date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2005-01-03 09:30:00,20.95,20.96,20.9,20.96,2008000.0,11.2883,11.2937,11.2614,11.2937,2008000.0
2005-01-03 10:00:00,20.96,20.99,20.87,20.93,2307200.0,11.2937,11.3099,11.2452,11.2776,2307200.0
2005-01-03 11:00:00,20.93,20.93,20.81,20.84,1821200.0,11.2776,11.2776,11.2129,11.2291,1821200.0
2005-01-03 12:00:00,20.84,20.84,20.79,20.82,1098400.0,11.2291,11.2291,11.2021,11.2183,1098400.0
2005-01-03 13:00:00,20.82,20.82,20.71,20.71,1329200.0,11.2183,11.2183,11.159,11.159,1329200.0
2005-01-03 14:00:00,20.71,20.78,20.71,20.75,1147800.0,11.159,11.1967,11.159,11.1806,1147800.0
2005-01-03 15:00:00,20.75,20.78,20.73,20.77,1922400.0,11.1806,11.1967,11.1698,11.1913,1922400.0
2005-01-04 09:30:00,20.77,20.83,20.75,20.77,1522400.0,11.1913,11.2237,11.1806,11.1913,1522400.0
2005-01-04 10:00:00,20.77,20.78,20.63,20.67,3047200.0,11.1913,11.1967,11.1159,11.1375,3047200.0
2005-01-04 11:00:00,20.67,20.68,20.61,20.63,2044600.0,11.1375,11.1429,11.1051,11.1159,2044600.0
2005-01-04 12:00:00,20.63,20.64,20.55,20.56,1186800.0,11.1159,11.1213,11.0728,11.0782,1186800.0
2005-01-04 13:00:00,20.56,20.61,20.55,20.59,1051000.0,11.0782,11.1051,11.0728,11.0944,1051000.0
2005-01-04 14:00:00,20.59,20.59,20.45,20.5,3678200.0,11.0944,11.0944,11.0189,11.0459,3678200.0
2005-01-04 15:00:00,20.5,20.57,20.49,20.5,3267200.0,11.0459,11.0836,11.0405,11.0459,3267200.0
2005-01-05 09:30:00,20.5,20.58,20.49,20.57,2034800.0,11.0459,11.089,11.0405,11.0836,2034800.0
2005-01-05 10:00:00,20.57,20.6,20.43,20.45,2059200.0,11.0836,11.0997,11.0081,11.0189,2059200.0
2005-01-05 11:00:00,20.45,20.53,20.43,20.43,1439000.0,11.0189,11.062,11.0081,11.0081,1439000.0
2005-01-05 12:00:00,20.43,20.52,20.39,20.49,1237400.0,11.0081,11.0566,10.9866,11.0405,1237400.0
2005-01-05 13:00:00,20.5,20.59,20.49,20.57,1319200.0,11.0459,11.0944,11.0405,11.0836,1319200.0
2005-01-05 14:00:00,20.58,20.58,20.46,20.46,1318000.0,11.089,11.089,11.0243,11.0243,1318000.0
2005-01-05 15:00:00,20.46,20.5,20.37,20.38,2822800.0,11.0243,11.0459,10.9758,10.9812,2822800.0
2005-01-06 09:30:00,20.35,20.39,20.28,20.29,1067600.0,10.965,10.9866,10.9273,10.9327,1067600.0
2005-01-06 10:00:00,20.29,20.36,20.28,20.34,1695200.0,10.9327,10.9704,10.9273,10.9597,1695200.0
2005-01-06 11:00:00,20.34,20.44,20.33,20.39,1767200.0,10.9597,11.0135,10.9543,10.9866,1767200.0
2005-01-06 12:00:00,20.4,20.43,20.36,20.36,759600.0,10.992,11.0081,10.9704,10.9704,759600.0
2005-01-06 13:00:00,20.36,20.47,20.36,20.44,965600.0,10.9704,11.0297,10.9704,11.0135,965600.0
2005-01-06 14:00:00,20.45,20.5,20.43,20.46,915000.0,11.0189,11.0459,11.0081,11.0243,915000.0
2005-01-06 15:00:00,20.47,20.58,20.45,20.55,2233800.0,11.0297,11.089,11.0189,11.0728,2233800.0
2005-01-07 09:30:00,20.54,20.59,20.48,20.55,1001000.0,11.0674,11.0944,11.0351,11.0728,1001000.0
2005-01-07 10:00:00,20.55,20.63,20.43,20.53,1867000.0,11.0728,11.1159,11.0081,11.062,1867000.0
2005-01-07 11:00:00,20.53,20.7,20.53,20.68,1471400.0,11.062,11.1536,11.062,11.1429,1471400.0
2005-01-07 12:00:00,20.68,20.73,20.65,20.68,1157400.0,11.1429,11.1698,11.1267,11.1429,1157400.0
2005-01-07 13:00:00,20.69,20.71,20.63,20.66,655400.0,11.1482,11.159,11.1159,11.1321,655400.0
2005-01-07 14:00:00,20.66,20.72,20.65,20.69,1519800.0,11.1321,11.1644,11.1267,11.1482,1519800.0
2005-01-07 15:00:00,20.7,20.72,20.56,20.58,1662200.0,11.1536,11.1644,11.0782,11.089,1662200.0
2005-01-10 09:30:00,20.54,20.65,20.5,20.53,961200.0,11.0674,11.1267,11.0459,11.062,961200.0
2005-01-10 10:00:00,20.52,20.67,20.5,20.66,1685200.0,11.0566,11.1375,11.0459,11.1321,1685200.0
2005-01-10 11:00:00,20.66,20.67,20.6,20.63,1173800.0,11.1321,11.1375,11.0997,11.1159,1173800.0
2005-01-10 12:00:00,20.61,20.66,20.6,20.63,1113400.0,11.1051,11.1321,11.0997,11.1159,1113400.0
2005-01-10 13:00:00,20.63,20.75,20.63,20.75,992000.0,11.1159,11.1806,11.1159,11.1806,992000.0
2005-01-10 14:00:00,20.74,20.77,20.7,20.75,1372000.0,11.1752,11.1913,11.1536,11.1806,1372000.0
2005-01-10 15:00:00,20.75,20.77,20.62,20.68,2694600.0,11.1806,11.1913,11.1105,11.1429,2694600.0
2005-01-11 09:30:00,20.63,20.66,20.56,20.57,1046600.0,11.1159,11.1321,11.0782,11.0836,1046600.0
2005-01-11 10:00:00,20.57,20.64,20.5,20.53,1549400.0,11.0836,11.1213,11.0459,11.062,1549400.0
2005-01-11 11:00:00,20.53,20.62,20.51,20.62,1337600.0,11.062,11.1105,11.0513,11.1105,1337600.0
2005-01-11 12:00:00,20.62,20.63,20.55,20.58,1074600.0,11.1105,11.1159,11.0728,11.089,1074600.0
2005-01-11 13:00:00,20.58,20.61,20.55,20.59,1104600.0,11.089,11.1051,11.0728,11.0944,1104600.0
2005-01-11 14:00:00,20.6,20.64,20.54,20.56,843000.0,11.0997,11.1213,11.0674,11.0782,843000.0
2005-01-11 15:00:00,20.56,20.62,20.53,20.59,1652400.0,11.0782,11.1105,11.062,11.0944,1652400.0
2005-01-12 09:30:00,20.59,20.63,20.5,20.53,1273200.0,11.0944,11.1159,11.0459,11.062,1273200.0
2005-01-12 10:00:00,20.52,20.59,20.43,20.46,1649200.0,11.0566,11.0944,11.0081,11.0243,1649200.0
2005-01-12 11:00:00,20.46,20.6,20.43,20.59,1238400.0,11.0243,11.0997,11.0081,11.0944,1238400.0
2005-01-12 12:00:00,20.59,20.6,20.54,20.56,1116400.0,11.0944,11.0997,11.0674,11.0782,1116400.0
2005-01-12 13:00:00,20.55,20.59,20.43,20.47,894800.0,11.0728,11.0944,11.0081,11.0297,894800.0
2005-01-12 14:00:00,20.47,20.51,20.43,20.45,1399000.0,11.0297,11.0513,11.0081,11.0189,1399000.0
2005-01-12 15:00:00,20.45,20.6,20.43,20.59,2145200.0,11.0189,11.0997,11.0081,11.0944,2145200.0
2005-01-13 09:30:00,20.58,20.59,20.5,20.57,837800.0,11.089,11.0944,11.0459,11.0836,837800.0
2005-01-13 10:00:00,20.57,20.6,20.5,20.51,1607200.0,11.0836,11.0997,11.0459,11.0513,1607200.0
2005-01-13 11:00:00,20.52,20.55,20.46,20.46,1078000.0,11.0566,11.0728,11.0243,11.0243,1078000.0
2005-01-13 12:00:00,20.46,20.5,20.42,20.49,860600.0,11.0243,11.0459,11.0028,11.0405,860600.0
2005-01-13 13:00:00,20.49,20.52,20.48,20.5,750200.0,11.0405,11.0566,11.0351,11.0459,750200.0
2005-01-13 14:00:00,20.5,20.53,20.44,20.44,1055200.0,11.0459,11.062,11.0135,11.0135,1055200.0
2005-01-13 15:00:00,20.45,20.45,20.31,20.39,2754400.0,11.0189,11.0189,10.9435,10.9866,2754400.0
2005-01-14 09:30:00,20.38,20.45,20.38,20.44,744600.0,10.9812,11.0189,10.9812,11.0135,744600.0
2005-01-14 10:00:00,20.45,20.56,20.42,20.49,1635000.0,11.0189,11.0782,11.0028,11.0405,1635000.0
2005-01-14 11:00:00,20.5,20.5,20.4,20.41,1353200.0,11.0459,11.0459,10.992,10.9974,1353200.0
2005-01-14 12:00:00,20.41,20.48,20.38,20.47,800200.0,10.9974,11.0351,10.9812,11.0297,800200.0
2005-01-14 13:00:00,20.47,20.49,20.43,20.47,779400.0,11.0297,11.0405,11.0081,11.0297,779400.0
2005-01-14 14:00:00,20.47,20.54,20.47,20.54,1057200.0,11.0297,11.0674,11.0297,11.0674,1057200.0
2005-01-14 15:00:00,20.54,20.55,20.47,20.48,1608600.0,11.0674,11.0728,11.0297,11.0351,1608600.0
2005-01-18 09:30:00,20.36,20.39,20.3,20.35,1192800.0,10.9704,10.9866,10.9381,10.965,1192800.0
2005-01-18 10:00:00,20.35,20.56,20.32,20.54,1796800.0,10.965,11.0782,10.9489,11.0674,1796800.0
2005-01-18 11:00:00,20.53,20.54,20.46,20.53,1175000.0,11.062,11.0674,11.0243,11.062,1175000.0
2005-01-18 12:00:00,20.53,20.57,20.5,20.56,839800.0,11.062,11.0836,11.0459,11.0782,839800.0
2005-01-18 13:00:00,20.57,20.61,20.53,20.58,897600.0,11.0836,11.1051,11.062,11.089,897600.0
2005-01-18 14:00:00,20.58,20.62,20.54,20.58,967000.0,11.089,11.1105,11.0674,11.089,967000.0
2005-01-18 15:00:00,20.58,20.63,20.54,20.63,1832400.0,11.089,11.1159,11.0674,11.1159,1832400.0
2005-01-19 09:30:00,20.55,20.62,20.54,20.62,821800.0,11.0728,11.1105,11.0674,11.1105,821800.0
2005-01-19 10:00:00,20.61,20.71,20.6,20.68,1211200.0,11.1051,11.159,11.0997,11.1429,1211200.0
2005-01-19 11:00:00,20.68,20.72,20.66,20.68,890600.0,11.1429,11.1644,11.1321,11.1429,890600.0
2005-01-19 12:00:00,20.67,20.7,20.55,20.68,1009000.0,11.1375,11.1536,11.0728,11.1429,1009000.0
2005-01-19 13:00:00,20.68,20.68,20.64,20.65,640000.0,11.1429,11.1429,11.1213,11.1267,640000.0
2005-01-19 14:00:00,20.66,20.72,20.65,20.66,949400.0,11.1321,11.1644,11.1267,11.1321,949400.0
2005-01-19 15:00:00,20.67,20.67,20.54,20.56,2280400.0,11.1375,11.1375,11.0674,11.0782,2280400.0
2005-01-20 09:30:00,20.51,20.55,20.34,20.38,1493200.0,11.0513,11.0728,10.9597,10.9812,1493200.0
2005-01-20 10:00:00,20.38,20.5,20.37,20.44,1914400.0,10.9812,11.0459,10.9758,11.0135,1914400.0
2005-01-20 11:00:00,20.44,20.61,20.43,20.59,1176600.0,11.0135,11.1051,11.0081,11.0944,1176600.0
2005-01-20 12:00:00,20.58,20.63,20.52,20.52,1071800.0,11.089,11.1159,11.0566,11.0566,1071800.0
2005-01-20 13:00:00,20.53,20.55,20.43,20.55,964400.0,11.062,11.0728,11.0081,11.0728,964400.0
2005-01-20 14:00:00,20.55,20.73,20.55,20.72,2114800.0,11.0728,11.1698,11.0728,11.1644,2114800.0
2005-01-20 15:00:00,20.72,20.77,20.59,20.66,3517200.0,11.1644,11.1913,11.0944,11.1321,3517200.0
2005-01-21 09:30:00,20.62,20.7,20.61,20.65,2046600.0,11.1105,11.1536,11.1051,11.1267,2046600.0
2005-01-21 10:00:00,20.65,20.68,20.61,20.63,2026200.0,11.1267,11.1429,11.1051,11.1159,2026200.0
2005-01-21 11:00:00,20.64,20.64,20.5,20.5,1805200.0,11.1213,11.1213,11.0459,11.0459,1805200.0
2005-01-21 12:00:00,20.5,20.53,20.46,20.49,1277800.0,11.0459,11.062,11.0243,11.0405,1277800.0
2005-01-21 13:00:00,20.5,20.5,20.41,20.48,1859000.0,11.0459,11.0459,10.9974,11.0351,1859000.0
2005-01-21 14:00:00,20.48,20.52,20.45,20.5,1324200.0,11.0351,11.0566,11.0189,11.0459,1324200.0
2005-01-21 15:00:00,20.5,20.52,20.41,20.45,2510600.0,11.0459,11.0566,10.9974,11.0189,2510600.0
2005-01-24 09:30:00,20.48,20.51,20.38,20.38,1258400.0,11.0351,11.0513,10.9812,10.9812,1258400.0
2005-01-24 10:00:00,20.38,20.56,20.38,20.49,2885800.0,10.9812,11.0782,10.9812,11.0405,2885800.0
2005-01-24 11:00:00,20.49,20.59,20.49,20.55,1934600.0,11.0405,11.0944,11.0405,11.0728,1934600.0
2005-01-24 12:00:00,20.55,20.56,20.47,20.5,1332800.0,11.0728,11.0782,11.0297,11.0459,1332800.0
2005-01-24 13:00:00,20.5,20.54,20.5,20.5,1165600.0,11.0459,11.0674,11.0459,11.0459,1165600.0
2005-01-24 14:00:00,20.5,20.5,20.43,20.46,1533800.0,11.0459,11.0459,11.0081,11.0243,1533800.0
2005-01-24 15:00:00,20.46,20.58,20.42,20.49,2607200.0,11.0243,11.089,11.0028,11.0405,2607200.0
2005-01-25 09:30:00,20.58,20.63,20.54,20.6,964400.0,11.089,11.1159,11.0674,11.0997,964400.0
2005-01-25 10:00:00,20.6,20.65,20.55,20.6,1160800.0,11.0997,11.1267,11.0728,11.0997,1160800.0
2005-01-25 11:00:00,20.6,20.64,20.57,20.64,1319600.0,11.0997,11.1213,11.0836,11.1213,1319600.0
2005-01-25 12:00:00,20.64,20.68,20.63,20.64,854600.0,11.1213,11.1429,11.1159,11.1213,854600.0
2005-01-25 13:00:00,20.64,20.72,20.64,20.69,1488400.0,11.1213,11.1644,11.1213,11.1482,1488400.0
2005-01-25 14:00:00,20.68,20.69,20.63,20.66,1254200.0,11.1429,11.1482,11.1159,11.1321,1254200.0
2005-01-25 15:00:00,20.66,20.67,20.57,20.61,1997400.0,11.1321,11.1375,11.0836,11.1051,1997400.0
2005-01-26 09:30:00,20.58,20.75,20.58,20.74,1326000.0,11.089,11.1806,11.089,11.1752,1326000.0
2005-01-26 10:00:00,20.74,20.77,20.69,20.77,2592600.0,11.1752,11.1913,11.1482,11.1913,2592600.0
2005-01-26 11:00:00,20.77,20.81,20.75,20.79,1607800.0,11.1913,11.2129,11.1806,11.2021,1607800.0
2005-01-26 12:00:00,20.79,20.85,20.79,20.83,1625000.0,11.2021,11.2345,11.2021,11.2237,1625000.0
2005-01-26 13:00:00,20.83,20.93,20.83,20.92,1908800.0,11.2237,11.2776,11.2237,11.2722,1908800.0
2005-01-26 14:00:00,20.92,20.93,20.84,20.86,2310000.0,11.2722,11.2776,11.2291,11.2398,2310000.0
2005-01-26 15:00:00,20.86,20.91,20.81,20.84,2981600.0,11.2398,11.2668,11.2129,11.2291,2981600.0
2005-01-27 09:30:00,20.84,20.88,20.8,20.83,1277200.0,11.2291,11.2506,11.2075,11.2237,1277200.0
2005-01-27 10:00:00,20.84,20.86,20.77,20.83,1653800.0,11.2291,11.2398,11.1913,11.2237,1653800.0
2005-01-27 11:00:00,20.83,20.97,20.83,20.96,1893000.0,11.2237,11.2991,11.2237,11.2937,1893000.0
2005-01-27 12:00:00,20.96,21.0,20.96,20.99,1574200.0,11.2937,11.3153,11.2937,11.3099,1574200.0
2005-01-27 13:00:00,20.98,20.99,20.86,20.86,1335800.0,11.3045,11.3099,11.2398,11.2398,1335800.0
2005-01-27 14:00:00,20.86,20.9,20.86,20.88,1135400.0,11.2398,11.2614,11.2398,11.2506,1135400.0
2005-01-27 15:00:00,20.87,20.96,20.86,20.89,1627400.0,11.2452,11.2937,11.2398,11.256,1627400.0
2005-01-28 09:30:00,20.77,20.82,20.66,20.75,3133400.0,11.1913,11.2183,11.1321,11.1806,3133400.0
2005-01-28 10:00:00,20.75,20.75,20.61,20.65,3088400.0,11.1806,11.1806,11.1051,11.1267,3088400.0
2005-01-28 11:00:00,20.65,20.68,20.62,20.66,1655600.0,11.1267,11.1429,11.1105,11.1321,1655600.0
2005-01-28 12:00:00,20.65,20.7,20.64,20.68,1019800.0,11.1267,11.1536,11.1213,11.1429,1019800.0
2005-01-28 13:00:00,20.68,20.74,20.65,20.69,789200.0,11.1429,11.1752,11.1267,11.1482,789200.0
2005-01-28 14:00:00,20.69,20.78,20.68,20.76,1295200.0,11.1482,11.1967,11.1429,11.186,1295200.0
2005-01-28 15:00:00,20.76,20.78,20.7,20.75,1721200.0,11.186,11.1967,11.1536,11.1806,1721200.0
2005-01-31 09:30:00,20.89,20.91,20.82,20.87,1094200.0,11.256,11.2668,11.2183,11.2452,1094200.0
2005-01-31 10:00:00,20.87,20.88,20.8,20.8,2583200.0,11.2452,11.2506,11.2075,11.2075,2583200.0
2005-01-31 11:00:00,20.8,20.83,20.75,20.79,1368200.0,11.2075,11.2237,11.1806,11.2021,1368200.0
2005-01-31 12:00:00,20.8,20.86,20.73,20.75,1223400.0,11.2075,11.2398,11.1698,11.1806,1223400.0
2005-01-31 13:00:00,20.75,20.76,20.71,20.72,986400.0,11.1806,11.186,11.159,11.1644,986400.0
2005-01-31 14:00:00,20.72,20.75,20.7,20.74,1571200.0,11.1644,11.1806,11.1536,11.1752,1571200.0
2005-01-31 15:00:00,20.74,20.78,20.7,20.75,1929200.0,11.1752,11.1967,11.1536,11.1806,1929200.0
2005-02-01 09:30:00,20.75,20.75,20.57,20.71,1421800.0,11.1806,11.1806,11.0836,11.159,1421800.0
2005-02-01 10:00:00,20.71,20.72,20.63,20.68,1232800.0,11.159,11.1644,11.1159,11.1429,1232800.0
2005-02-01 11:00:00,20.68,20.75,20.68,20.72,1642200.0,11.1429,11.1806,11.1429,11.1644,1642200.0
2005-02-01 12:00:00,20.72,20.75,20.7,20.72,963000.0,11.1644,11.1806,11.1536,11.1644,963000.0
2005-02-01 13:00:00,20.72,20.73,20.65,20.71,1291200.0,11.1644,11.1698,11.1267,11.159,1291200.0
2005-02-01 14:00:00,20.72,20.75,20.68,20.72,1104400.0,11.1644,11.1806,11.1429,11.1644,1104400.0
2005-02-01 15:00:00,20.72,20.74,20.68,20.71,1697800.0,11.1644,11.1752,11.1429,11.159,1697800.0
2005-02-02 09:30:00,20.73,20.75,20.68,20.74,1224000.0,11.1698,11.1806,11.1429,11.1752,1224000.0
2005-02-02 10:00:00,20.74,20.85,20.71,20.83,3315200.0,11.1752,11.2345,11.159,11.2237,3315200.0
2005-02-02 11:00:00,20.82,20.83,20.73,20.77,1863600.0,11.2183,11.2237,11.1698,11.1913,1863600.0
2005-02-02 12:00:00,20.77,20.84,20.77,20.84,829200.0,11.1913,11.2291,11.1913,11.2291,829200.0
2005-02-02 13:00:00,20.84,20.87,20.83,20.85,950200.0,11.2291,11.2452,11.2237,11.2345,950200.0
2005-02-02 14:00:00,20.84,20.93,20.82,20.88,1675600.0,11.2291,11.2776,11.2183,11.2506,1675600.0
2005-02-02 15:00:00,20.88,20.97,20.83,20.95,3020000.0,11.2506,11.2991,11.2237,11.2883,3020000.0
2005-02-03 09:30:00,20.95,20.96,20.89,20.95,1084400.0,11.2883,11.2937,11.256,11.2883,1084400.0
2005-02-03 10:00:00,20.95,20.95,20.81,20.87,1821800.0,11.2883,11.2883,11.2129,11.2452,1821800.0
2005-02-03 11:00:00,20.87,20.87,20.83,20.86,956200.0,11.2452,11.2452,11.2237,11.2398,956200.0
2005-02-03 12:00:00,20.86,20.88,20.8,20.85,1054000.0,11.2398,11.2506,11.2075,11.2345,1054000.0
2005-02-03 13:00:00,20.85,20.89,20.84,20.89,919000.0,11.2345,11.256,11.2291,11.256,919000.0
2005-02-03 14:00:00,20.89,20.92,20.84,20.88,1037200.0,11.256,11.2722,11.2291,11.2506,1037200.0
2005-02-03 15:00:00,20.88,20.92,20.84,20.86,2143600.0,11.2506,11.2722,11.2291,11.2398,2143600.0
2005-02-04 09:30:00,20.81,20.9,20.78,20.88,1353600.0,11.2129,11.2614,11.1967,11.2506,1353600.0
2005-02-04 10:00:00,20.86,20.92,20.81,20.84,1493200.0,11.2398,11.2722,11.2129,11.2291,1493200.0
2005-02-04 11:00:00,20.85,20.98,20.84,20.96,1569200.0,11.2345,11.3045,11.2291,11.2937,1569200.0
2005-02-04 12:00:00,20.97,21.09,20.95,21.08,2588200.0,11.2991,11.3638,11.2883,11.3584,2588200.0
2005-02-04 13:00:00,21.08,21.15,21.06,21.13,2053200.0,11.3584,11.3961,11.3476,11.3853,2053200.0
2005-02-04 14:00:00,21.13,21.19,21.1,21.1,2116000.0,11.3853,11.4177,11.3692,11.3692,2116000.0
2005-02-04 15:00:00,21.1,21.25,21.1,21.24,3559200.0,11.3692,11.45,11.3692,11.4446,3559200.0
2005-02-07 09:30:00,21.3,21.3,21.13,21.2,1327200.0,11.4769,11.4769,11.3853,11.423,1327200.0
2005-02-07 10:00:00,21.2,21.25,21.17,21.25,1925000.0,11.423,11.45,11.4069,11.45,1925000.0
2005-02-07 11:00:00,21.25,21.28,21.22,21.25,1374200.0,11.45,11.4661,11.4338,11.45,1374200.0
2005-02-07 12:00:00,21.25,21.26,21.21,21.26,672400.0,11.45,11.4554,11.4284,11.4554,672400.0
2005-02-07 13:00:00,21.25,21.27,21.23,21.23,1074000.0,11.45,11.4608,11.4392,11.4392,1074000.0
2005-02-07 14:00:00,21.23,21.28,21.23,21.28,948000.0,11.4392,11.4661,11.4392,11.4661,948000.0
2005-02-07 15:00:00,21.28,21.29,21.21,21.25,1027800.0,11.4661,11.4715,11.4284,11.45,1027800.0
2005-02-08 09:30:00,21.33,21.36,21.22,21.28,1234800.0,11.4931,11.5093,11.4338,11.4661,1234800.0
2005-02-08 10:00:00,21.28,21.35,21.27,21.34,1630600.0,11.4661,11.5039,11.4608,11.4985,1630600.0
2005-02-08 11:00:00,21.34,21.37,21.31,21.34,966400.0,11.4985,11.5146,11.4823,11.4985,966400.0
2005-02-08 12:00:00,21.34,21.38,21.28,21.36,1062800.0,11.4985,11.52,11.4661,11.5093,1062800.0
2005-02-08 13:00:00,21.36,21.4,21.34,21.38,994000.0,11.5093,11.5308,11.4985,11.52,994000.0
2005-02-08 14:00:00,21.38,21.44,21.35,21.43,1444600.0,11.52,11.5524,11.5039,11.547,1444600.0
2005-02-08 15:00:00,21.43,21.44,21.3,21.33,1674200.0,11.547,11.5524,11.4769,11.4931,1674200.0
2005-02-09 09:30:00,21.41,21.45,21.27,21.32,1747000.0,11.5362,11.5577,11.4608,11.4877,1747000.0
2005-02-09 10:00:00,21.32,21.35,21.2,21.34,2393400.0,11.4877,11.5039,11.423,11.4985,2393400.0
2005-02-09 11:00:00,21.34,21.36,21.3,21.33,1000800.0,11.4985,11.5093,11.4769,11.4931,1000800.0
2005-02-09 12:00:00,21.33,21.42,21.32,21.36,1105200.0,11.4931,11.5416,11.4877,11.5093,1105200.0
2005-02-09 13:00:00,21.36,21.47,21.36,21.46,1855600.0,11.5093,11.5685,11.5093,11.5631,1855600.0
2005-02-09 14:00:00,21.47,21.56,21.33,21.53,2935400.0,11.5685,11.617,11.4931,11.6009,2935400.0
2005-02-09 15:00:00,21.53,21.56,21.36,21.38,2816600.0,11.6009,11.617,11.5093,11.52,2816600.0
2005-02-10 09:30:00,21.39,21.99,21.34,21.34,752200.0,11.5254,11.8487,11.4985,11.4985,752200.0
2005-02-10 10:00:00,21.34,21.39,21.19,21.2,1768600.0,11.4985,11.5254,11.4177,11.423,1768600.0
2005-02-10 11:00:00,21.2,21.24,21.15,21.2,1124400.0,11.423,11.4446,11.3961,11.423,1124400.0
2005-02-10 12:00:00,21.2,21.24,21.13,21.2,986400.0,11.423,11.4446,11.3853,11.423,986400.0
2005-02-10 13:00:00,21.2,21.24,21.14,21.17,916800.0,11.423,11.4446,11.3907,11.4069,916800.0
2005-02-10 14:00:00,21.17,21.21,21.13,21.18,1109800.0,11.4069,11.4284,11.3853,11.4123,1109800.0
2005-02-10 15:00:00,21.18,21.28,21.16,21.25,1822000.0,11.4123,11.4661,11.4015,11.45,1822000.0
2005-02-11 09:30:00,21.17,21.27,21.17,21.23,1115200.0,11.4069,11.4608,11.4069,11.4392,1115200.0
2005-02-11 10:00:00,21.23,21.28,21.2,21.26,973000.0,11.4392,11.4661,11.423,11.4554,973000.0
2005-02-11 11:00:00,21.27,21.49,21.27,21.44,1666200.0,11.4608,11.5793,11.4608,11.5524,1666200.0
2005-02-11 12:00:00,21.44,21.47,21.4,21.42,1208000.0,11.5524,11.5685,11.5308,11.5416,1208000.0
2005-02-11 13:00:00,21.41,21.54,21.39,21.53,1365600.0,11.5362,11.6062,11.5254,11.6009,1365600.0
2005-02-11 14:00:00,21.53,21.53,21.42,21.5,1504000.0,11.6009,11.6009,11.5416,11.5847,1504000.0
2005-02-11 15:00:00,21.5,21.5,21.38,21.39,1988400.0,11.5847,11.5847,11.52,11.5254,1988400.0
2005-02-14 09:30:00,21.48,21.49,21.33,21.36,1268600.0,11.5739,11.5793,11.4931,11.5093,1268600.0
2005-02-14 10:00:00,21.37,21.41,21.35,21.36,1118200.0,11.5146,11.5362,11.5039,11.5093,1118200.0
2005-02-14 11:00:00,21.36,21.38,21.34,21.35,791800.0,11.5093,11.52,11.4985,11.5039,791800.0
2005-02-14 12:00:00,21.35,21.4,21.33,21.36,584400.0,11.5039,11.5308,11.4931,11.5093,584400.0
2005-02-14 13:00:00,21.36,21.39,21.35,21.36,623000.0,11.5093,11.5254,11.5039,11.5093,623000.0
2005-02-14 14:00:00,21.36,21.38,21.35,21.38,883000.0,11.5093,11.52,11.5039,11.52,883000.0
2005-02-14 15:00:00,21.38,21.45,21.36,21.45,1283400.0,11.52,11.5577,11.5093,11.5577,1283400.0
2005-02-15 09:30:00,21.47,21.47,21.3,21.31,1260400.0,11.5685,11.5685,11.4769,11.4823,1260400.0
2005-02-15 10:00:00,21.31,21.36,21.29,21.35,1551800.0,11.4823,11.5093,11.4715,11.5039,1551800.0
2005-02-15 11:00:00,21.35,21.35,21.21,21.26,1928600.0,11.5039,11.5039,11.4284,11.4554,1928600.0
2005-02-15 12:00:00,21.25,21.27,21.18,21.18,990600.0,11.45,11.4608,11.4123,11.4123,990600.0
2005-02-15 13:00:00,21.18,21.22,21.11,21.18,1681000.0,11.4123,11.4338,11.3745,11.4123,1681000.0
2005-02-15 14:00:00,21.18,21.33,21.16,21.18,1382400.0,11.4123,11.4931,11.4015,11.4123,1382400.0
2005-02-15 15:00:00,21.18,21.32,21.18,21.31,2436800.0,11.4123,11.4877,11.4123,11.4823,2436800.0
2005-02-16 09:30:00,21.95,22.08,21.81,22.01,10210600.0,11.8272,11.8972,11.7517,11.8595,10210600.0
2005-02-16 10:00:00,22.01,22.08,21.84,21.86,7613600.0,11.8595,11.8972,11.7679,11.7787,7613600.0
2005-02-16 11:00:00,21.86,21.93,21.78,21.84,3201400.0,11.7787,11.8164,11.7356,11.7679,3201400.0
2005-02-16 12:00:00,21.84,21.86,21.8,21.83,1786400.0,11.7679,11.7787,11.7463,11.7625,1786400.0
2005-02-16 13:00:00,21.83,21.85,21.8,21.81,1850600.0,11.7625,11.7733,11.7463,11.7517,1850600.0
2005-02-16 14:00:00,21.81,21.84,21.73,21.78,2332800.0,11.7517,11.7679,11.7086,11.7356,2332800.0
2005-02-16 15:00:00,21.78,21.78,21.58,21.67,5398400.0,11.7356,11.7356,11.6278,11.6763,5398400.0
2005-02-17 09:30:00,21.67,21.68,21.53,21.57,2184200.0,11.6763,11.6817,11.6009,11.6224,2184200.0
2005-02-17 10:00:00,21.56,21.58,21.0,21.52,2973600.0,11.617,11.6278,11.3153,11.5955,2973600.0
2005-02-17 11:00:00,21.52,21.54,21.47,21.49,1179000.0,11.5955,11.6062,11.5685,11.5793,1179000.0
2005-02-17 12:00:00,21.49,21.62,21.48,21.57,1165200.0,11.5793,11.6493,11.5739,11.6224,1165200.0
2005-02-17 13:00:00,21.57,21.59,21.52,21.56,1673800.0,11.6224,11.6332,11.5955,11.617,1673800.0
2005-02-17 14:00:00,21.56,21.57,21.48,21.49,1784000.0,11.617,11.6224,11.5739,11.5793,1784000.0
2005-02-17 15:00:00,21.49,21.54,21.48,21.5,2341000.0,11.5793,11.6062,11.5739,11.5847,2341000.0
2005-02-18 09:30:00,21.54,21.54,21.42,21.49,1772000.0,11.6062,11.6062,11.5416,11.5793,1772000.0
2005-02-18 10:00:00,21.49,21.5,21.38,21.41,1610800.0,11.5793,11.5847,11.52,11.5362,1610800.0
2005-02-18 11:00:00,21.4,21.47,21.4,21.43,1344000.0,11.5308,11.5685,11.5308,11.547,1344000.0
2005-02-18 12:00:00,21.43,21.45,21.41,21.45,700000.0,11.547,11.5577,11.5362,11.5577,700000.0
2005-02-18 13:00:00,21.45,21.46,21.42,21.45,1254400.0,11.5577,11.5631,11.5416,11.5577,1254400.0
2005-02-18 14:00:00,21.45,21.53,21.45,21.5,1387600.0,11.5577,11.6009,11.5577,11.5847,1387600.0
2005-02-18 15:00:00,21.5,21.54,21.48,21.5,1702400.0,11.5847,11.6062,11.5739,11.5847,1702400.0
2005-02-22 09:30:00,21.4,21.58,21.4,21.49,1967000.0,11.5308,11.6278,11.5308,11.5793,1967000.0
2005-02-22 10:00:00,21.5,21.53,21.38,21.5,1572400.0,11.5847,11.6009,11.52,11.5847,1572400.0
2005-02-22 11:00:00,21.5,21.5,21.45,21.46,1969200.0,11.5847,11.5847,11.5577,11.5631,1969200.0
2005-02-22 12:00:00,21.46,21.47,21.26,21.29,1728800.0,11.5631,11.5685,11.4554,11.4715,1728800.0
2005-02-22 13:00:00,21.29,21.33,21.25,21.27,1326400.0,11.4715,11.4931,11.45,11.4608,1326400.0
2005-02-22 14:00:00,21.27,21.33,21.23,21.32,1698600.0,11.4608,11.4931,11.4392,11.4877,1698600.0
2005-02-22 15:00:00,21.32,21.43,21.26,21.39,3349200.0,11.4877,11.547,11.4554,11.5254,3349200.0
2005-02-23 09:30:00,21.4,21.46,21.33,21.38,1217400.0,11.5308,11.5631,11.4931,11.52,1217400.0
2005-02-23 10:00:00,21.38,21.38,21.32,21.33,1845400.0,11.52,11.52,11.4877,11.4931,1845400.0
2005-02-23 11:00:00,21.33,21.39,21.31,21.36,1380000.0,11.4931,11.5254,11.4823,11.5093,1380000.0
2005-02-23 12:00:00,21.36,21.38,21.33,21.35,960600.0,11.5093,11.52,11.4931,11.5039,960600.0
2005-02-23 13:00:00,21.35,21.35,21.2,21.26,1699800.0,11.5039,11.5039,11.423,11.4554,1699800.0
2005-02-23 14:00:00,21.26,21.31,21.24,21.28,1157000.0,11.4554,11.4823,11.4446,11.4661,1157000.0
2005-02-23 15:00:00,21.28,21.36,21.25,21.29,2592800.0,11.4661,11.5093,11.45,11.4715,2592800.0
2005-02-24 09:30:00,21.32,21.32,21.21,21.24,1142000.0,11.4877,11.4877,11.4284,11.4446,1142000.0
2005-02-24 10:00:00,21.24,21.41,21.21,21.25,1484000.0,11.4446,11.5362,11.4284,11.45,1484000.0
2005-02-24 11:00:00,21.24,21.3,21.23,21.25,1219800.0,11.4446,11.4769,11.4392,11.45,1219800.0
2005-02-24 12:00:00,21.25,21.29,21.23,21.23,829200.0,11.45,11.4715,11.4392,11.4392,829200.0
2005-02-24 13:00:00,21.23,21.31,21.21,21.27,735200.0,11.4392,11.4823,11.4284,11.4608,735200.0
2005-02-24 14:00:00,21.28,21.36,21.27,21.35,884800.0,11.4661,11.5093,11.4608,11.5039,884800.0
2005-02-24 15:00:00,21.35,21.39,21.31,21.34,2348800.0,11.5039,11.5254,11.4823,11.4985,2348800.0
2005-02-25 09:30:00,21.35,21.37,21.27,21.27,982800.0,11.5039,11.5146,11.4608,11.4608,982800.0
2005-02-25 10:00:00,21.27,21.29,21.18,21.29,1768200.0,11.4608,11.4715,11.4123,11.4715,1768200.0
2005-02-25 11:00:00,21.28,21.48,21.28,21.48,1828200.0,11.4661,11.5739,11.4661,11.5739,1828200.0
2005-02-25 12:00:00,21.48,21.5,21.45,21.46,1132000.0,11.5739,11.5847,11.5577,11.5631,1132000.0
2005-02-25 13:00:00,21.45,21.47,21.39,21.42,1142000.0,11.5577,11.5685,11.5254,11.5416,1142000.0
2005-02-25 14:00:00,21.42,21.47,21.41,21.46,980000.0,11.5416,11.5685,11.5362,11.5631,980000.0
2005-02-25 15:00:00,21.47,21.53,21.46,21.51,2213400.0,11.5685,11.6009,11.5631,11.5901,2213400.0
2005-02-28 09:30:00,21.43,21.5,21.35,21.48,1283400.0,11.547,11.5847,11.5039,11.5739,1283400.0
2005-02-28 10:00:00,21.47,21.53,21.41,21.51,1422800.0,11.5685,11.6009,11.5362,11.5901,1422800.0
2005-02-28 11:00:00,21.51,21.57,21.48,21.5,1134200.0,11.5901,11.6224,11.5739,11.5847,1134200.0
2005-02-28 12:00:00,21.5,21.5,21.43,21.45,1097200.0,11.5847,11.5847,11.547,11.5577,1097200.0
2005-02-28 13:00:00,21.44,21.47,21.4,21.41,857200.0,11.5524,11.5685,11.5308,11.5362,857200.0
2005-02-28 14:00:00,21.41,21.46,21.38,21.43,1140600.0,11.5362,11.5631,11.52,11.547,1140600.0
2005-02-28 15:00:00,21.43,21.48,21.37,21.39,2869600.0,11.547,11.5739,11.5146,11.5254,2869600.0
2005-03-01 09:30:00,21.4,21.5,21.38,21.45,805200.0,11.5308,11.5847,11.52,11.5577,805200.0
2005-03-01 10:00:00,21.46,21.6,21.45,21.57,1629800.0,11.5631,11.6386,11.5577,11.6224,1629800.0
2005-03-01 11:00:00,21.57,21.59,21.49,21.59,1218600.0,11.6224,11.6332,11.5793,11.6332,1218600.0
2005-03-01 12:00:00,21.58,21.59,21.51,21.52,851000.0,11.6278,11.6332,11.5901,11.5955,851000.0
2005-03-01 13:00:00,21.52,21.55,21.47,21.55,1158400.0,11.5955,11.6116,11.5685,11.6116,1158400.0
2005-03-01 14:00:00,21.55,21.61,21.55,21.6,1175200.0,11.6116,11.644,11.6116,11.6386,1175200.0
2005-03-01 15:00:00,21.6,21.7,21.6,21.62,2605200.0,11.6386,11.6925,11.6386,11.6493,2605200.0
2005-03-02 09:30:00,21.51,21.58,21.5,21.57,1071600.0,11.5901,11.6278,11.5847,11.6224,1071600.0
2005-03-02 10:00:00,21.57,21.61,21.54,21.59,1258200.0,11.6224,11.644,11.6062,11.6332,1258200.0
2005-03-02 11:00:00,21.58,21.7,21.58,21.66,1142000.0,11.6278,11.6925,11.6278,11.6709,1142000.0
2005-03-02 12:00:00,21.66,21.68,21.65,21.66,479600.0,11.6709,11.6817,11.6655,11.6709,479600.0
2005-03-02 13:00:00,21.65,21.68,21.51,21.53,975400.0,11.6655,11.6817,11.5901,11.6009,975400.0
2005-03-02 14:00:00,21.53,21.57,21.43,21.46,1334800.0,11.6009,11.6224,11.547,11.5631,1334800.0
2005-03-02 15:00:00,21.47,21.55,21.46,21.5,1365800.0,11.5685,11.6116,11.5631,11.5847,1365800.0
2005-03-03 09:30:00,21.6,21.66,21.57,21.65,1067200.0,11.6386,11.6709,11.6224,11.6655,1067200.0
2005-03-03 10:00:00,21.65,21.72,21.61,21.68,1887600.0,11.6655,11.7032,11.644,11.6817,1887600.0
2005-03-03 11:00:00,21.69,21.7,21.58,21.61,1256200.0,11.6871,11.6925,11.6278,11.644,1256200.0
2005-03-03 12:00:00,21.6,21.63,21.53,21.56,1108600.0,11.6386,11.6547,11.6009,11.617,1108600.0
2005-03-03 13:00:00,21.56,21.65,21.56,21.61,737400.0,11.617,11.6655,11.617,11.644,737400.0
2005-03-03 14:00:00,21.61,21.7,21.61,21.65,957600.0,11.644,11.6925,11.644,11.6655,957600.0
2005-03-03 15:00:00,21.65,21.65,21.59,21.6,1434800.0,11.6655,11.6655,11.6332,11.6386,1434800.0
2005-03-04 09:30:00,21.72,21.72,21.63,21.68,1046600.0,11.7032,11.7032,11.6547,11.6817,1046600.0
2005-03-04 10:00:00,21.68,21.89,21.68,21.82,2657800.0,11.6817,11.7948,11.6817,11.7571,2657800.0
2005-03-04 11:00:00,21.82,21.83,21.75,21.76,1217800.0,11.7571,11.7625,11.7194,11.7248,1217800.0
2005-03-04 12:00:00,21.76,21.81,21.71,21.8,1321600.0,11.7248,11.7517,11.6978,11.7463,1321600.0
2005-03-04 13:00:00,21.81,21.83,21.71,21.78,2006800.0,11.7517,11.7625,11.6978,11.7356,2006800.0
2005-03-04 14:00:00,21.78,21.84,21.78,21.82,1104200.0,11.7356,11.7679,11.7356,11.7571,1104200.0
2005-03-04 15:00:00,21.82,21.86,21.77,21.82,1777000.0,11.7571,11.7787,11.7302,11.7571,1777000.0
2005-03-07 09:30:00,21.77,21.89,21.76,21.89,982000.0,11.7302,11.7948,11.7248,11.7948,982000.0
2005-03-07 10:00:00,21.89,21.93,21.76,21.76,1814800.0,11.7948,11.8164,11.7248,11.7248,1814800.0
2005-03-07 11:00:00,21.76,21.9,21.75,21.83,1493800.0,11.7248,11.8002,11.7194,11.7625,1493800.0
2005-03-07 12:00:00,21.83,21.9,21.83,21.87,1029400.0,11.7625,11.8002,11.7625,11.7841,1029400.0
2005-03-07 13:00:00,21.87,21.9,21.81,21.84,753200.0,11.7841,11.8002,11.7517,11.7679,753200.0
2005-03-07 14:00:00,21.83,21.87,21.77,21.86,1338000.0,11.7625,11.7841,11.7302,11.7787,1338000.0
2005-03-07 15:00:00,21.86,21.91,21.85,21.88,1650800.0,11.7787,11.8056,11.7733,11.7894,1650800.0
2005-03-08 09:30:00,21.79,21.88,21.77,21.87,1131400.0,11.7409,11.7894,11.7302,11.7841,1131400.0
2005-03-08 10:00:00,21.86,21.9,21.82,21.84,1373200.0,11.7787,11.8002,11.7571,11.7679,1373200.0
2005-03-08 11:00:00,21.84,21.89,21.81,21.82,812200.0,11.7679,11.7948,11.7517,11.7571,812200.0
2005-03-08 12:00:00,21.82,21.82,21.75,21.77,944400.0,11.7571,11.7571,11.7194,11.7302,944400.0
2005-03-08 13:00:00,21.76,21.8,21.71,21.71,1151600.0,11.7248,11.7463,11.6978,11.6978,1151600.0
2005-03-08 14:00:00,21.72,21.79,21.7,21.74,875600.0,11.7032,11.7409,11.6925,11.714,875600.0
2005-03-08 15:00:00,21.74,21.74,21.68,21.71,2332200.0,11.714,11.714,11.6817,11.6978,2332200.0
2005-03-09 09:30:00,21.61,21.72,21.61,21.66,735800.0,11.644,11.7032,11.644,11.6709,735800.0
2005-03-09 10:00:00,21.66,21.68,21.59,21.61,1621800.0,11.6709,11.6817,11.6332,11.644,1621800.0
2005-03-09 11:00:00,21.62,21.64,21.54,21.55,1455600.0,11.6493,11.6601,11.6062,11.6116,1455600.0
2005-03-09 12:00:00,21.55,21.55,21.4,21.41,1758000.0,11.6116,11.6116,11.5308,11.5362,1758000.0
2005-03-09 13:00:00,21.4,21.48,21.4,21.48,823000.0,11.5308,11.5739,11.5308,11.5739,823000.0
2005-03-09 14:00:00,21.48,21.61,21.45,21.57,1534600.0,11.5739,11.644,11.5577,11.6224,1534600.0
2005-03-09 15:00:00,21.57,21.62,21.53,21.61,2503000.0,11.6224,11.6493,11.6009,11.644,2503000.0
2005-03-10 09:30:00,21.63,21.68,21.61,21.64,1326600.0,11.6547,11.6817,11.644,11.6601,1326600.0
2005-03-10 10:00:00,21.64,21.68,21.56,21.6,1393000.0,11.6601,11.6817,11.617,11.6386,1393000.0
2005-03-10 11:00:00,21.6,21.67,21.58,21.63,860200.0,11.6386,11.6763,11.6278,11.6547,860200.0
2005-03-10 12:00:00,21.63,21.64,21.58,21.6,616800.0,11.6547,11.6601,11.6278,11.6386,616800.0
2005-03-10 13:00:00,21.6,21.7,21.58,21.67,931400.0,11.6386,11.6925,11.6278,11.6763,931400.0
2005-03-10 14:00:00,21.67,21.68,21.56,21.56,842600.0,11.6763,11.6817,11.617,11.617,842600.0
2005-03-10 15:00:00,21.56,21.56,21.49,21.53,2120600.0,11.617,11.617,11.5793,11.6009,2120600.0
2005-03-11 09:30:00,21.45,21.46,21.36,21.43,1264400.0,11.6339,11.6394,11.5851,11.6231,1264400.0
2005-03-11 10:00:00,21.43,21.46,21.28,21.3,1464800.0,11.6231,11.6394,11.5417,11.5526,1464800.0
2005-03-11 11:00:00,21.3,21.35,21.29,21.31,1337600.0,11.5526,11.5797,11.5471,11.558,1337600.0
2005-03-11 12:00:00,21.31,21.36,21.25,21.25,894800.0,11.558,11.5851,11.5255,11.5255,894800.0
2005-03-11 13:00:00,21.25,21.27,21.16,21.18,1594800.0,11.5255,11.5363,11.4766,11.4875,1594800.0
2005-03-11 14:00:00,21.15,21.25,21.15,21.18,1364000.0,11.4712,11.5255,11.4712,11.4875,1364000.0
2005-03-11 15:00:00,21.18,21.31,21.16,21.25,2844400.0,11.4875,11.558,11.4766,11.5255,2844400.0
2005-03-14 09:30:00,21.3,21.38,21.18,21.18,1355000.0,11.5526,11.596,11.4875,11.4875,1355000.0
2005-03-14 10:00:00,21.18,21.21,21.14,21.19,2302400.0,11.4875,11.5038,11.4658,11.4929,2302400.0
2005-03-14 11:00:00,21.2,21.23,21.14,21.17,1367600.0,11.4983,11.5146,11.4658,11.4821,1367600.0
2005-03-14 12:00:00,21.17,21.2,21.15,21.15,881400.0,11.4821,11.4983,11.4712,11.4712,881400.0
2005-03-14 13:00:00,21.14,21.14,21.08,21.11,1291000.0,11.4658,11.4658,11.4332,11.4495,1291000.0
2005-03-14 14:00:00,21.11,21.13,21.05,21.08,1440800.0,11.4495,11.4604,11.417,11.4332,1440800.0
2005-03-14 15:00:00,21.08,21.2,21.07,21.18,2168200.0,11.4332,11.4983,11.4278,11.4875,2168200.0
2005-03-15 09:30:00,21.25,21.32,21.16,21.32,1090000.0,11.5255,11.5634,11.4766,11.5634,1090000.0
2005-03-15 10:00:00,21.32,21.35,21.25,21.34,1387200.0,11.5634,11.5797,11.5255,11.5743,1387200.0
2005-03-15 11:00:00,21.33,21.35,21.23,21.24,1599400.0,11.5688,11.5797,11.5146,11.52,1599400.0
2005-03-15 12:00:00,21.24,21.26,21.2,21.22,1138200.0,11.52,11.5309,11.4983,11.5092,1138200.0
2005-03-15 13:00:00,21.22,21.22,21.15,21.17,1178600.0,11.5092,11.5092,11.4712,11.4821,1178600.0
2005-03-15 14:00:00,21.17,21.22,21.16,21.18,971400.0,11.4821,11.5092,11.4766,11.4875,971400.0
2005-03-15 15:00:00,21.18,21.18,21.09,21.12,2147800.0,11.4875,11.4875,11.4387,11.4549,2147800.0
2005-03-16 09:30:00,21.13,21.25,21.12,21.15,1968400.0,11.4604,11.5255,11.4549,11.4712,1968400.0
2005-03-16 10:00:00,21.16,21.2,21.07,21.08,2191000.0,11.4766,11.4983,11.4278,11.4332,2191000.0
2005-03-16 11:00:00,21.08,21.1,21.01,21.02,1779800.0,11.4332,11.4441,11.3953,11.4007,1779800.0
2005-03-16 12:00:00,21.02,21.09,21.02,21.05,1228400.0,11.4007,11.4387,11.4007,11.417,1228400.0
2005-03-16 13:00:00,21.05,21.08,21.03,21.03,1227000.0,11.417,11.4332,11.4061,11.4061,1227000.0
2005-03-16 14:00:00,21.03,21.05,20.97,20.98,1780400.0,11.4061,11.417,11.3736,11.379,1780400.0
2005-03-16 15:00:00,20.98,20.99,20.92,20.97,3113000.0,11.379,11.3844,11.3465,11.3736,3113000.0
2005-03-17 09:30:00,20.94,20.98,20.88,20.91,1343400.0,11.3573,11.379,11.3248,11.341,1343400.0
2005-03-17 10:00:00,20.91,20.96,20.88,20.96,1507000.0,11.341,11.3682,11.3248,11.3682,1507000.0
2005-03-17 11:00:00,20.96,21.01,20.92,20.93,936400.0,11.3682,11.3953,11.3465,11.3519,936400.0
2005-03-17 12:00:00,20.93,21.08,20.91,21.06,878400.0,11.3519,11.4332,11.341,11.4224,878400.0
2005-03-17 13:00:00,21.06,21.06,20.93,20.96,764400.0,11.4224,11.4224,11.3519,11.3682,764400.0
2005-03-17 14:00:00,20.96,21.05,20.89,21.03,1113000.0,11.3682,11.417,11.3302,11.4061,1113000.0
2005-03-17 15:00:00,21.02,21.05,20.97,21.0,1438600.0,11.4007,11.417,11.3736,11.3899,1438600.0
2005-03-18 09:30:00,21.0,21.06,20.95,20.98,5694000.0,11.3899,11.4224,11.3627,11.379,5694000.0
2005-03-18 10:00:00,20.99,20.99,20.88,20.92,1628400.0,11.3844,11.3844,11.3248,11.3465,1628400.0
2005-03-18 11:00:00,20.92,20.97,20.83,20.85,1302600.0,11.3465,11.3736,11.2977,11.3085,1302600.0
2005-03-18 12:00:00,20.85,20.88,20.83,20.83,1038000.0,11.3085,11.3248,11.2977,11.2977,1038000.0
2005-03-18 13:00:00,20.84,20.84,20.71,20.77,1946600.0,11.3031,11.3031,11.2326,11.2651,1946600.0
2005-03-18 14:00:00,20.77,20.83,20.75,20.8,2137600.0,11.2651,11.2977,11.2543,11.2814,2137600.0
2005-03-18 15:00:00,20.8,20.8,20.7,20.73,5486800.0,11.2814,11.2814,11.2271,11.2434,5486800.0
2005-03-21 09:30:00,20.81,20.85,20.78,20.83,1552600.0,11.2868,11.3085,11.2705,11.2977,1552600.0
2005-03-21 10:00:00,20.83,20.85,20.63,20.73,2000200.0,11.2977,11.3085,11.1892,11.2434,2000200.0
2005-03-21 11:00:00,20.73,20.77,20.71,20.72,1506800.0,11.2434,11.2651,11.2326,11.238,1506800.0
2005-03-21 12:00:00,20.72,20.75,20.68,20.7,1861400.0,11.238,11.2543,11.2163,11.2271,1861400.0
2005-03-21 13:00:00,20.7,20.71,20.63,20.65,1094200.0,11.2271,11.2326,11.1892,11.2,1094200.0
2005-03-21 14:00:00,20.65,20.75,20.64,20.73,1633600.0,11.2,11.2543,11.1946,11.2434,1633600.0
2005-03-21 15:00:00,20.73,20.84,20.72,20.8,1916400.0,11.2434,11.3031,11.238,11.2814,1916400.0
2005-03-22 09:30:00,20.82,20.93,20.82,20.84,1091400.0,11.2922,11.3519,11.2922,11.3031,1091400.0
2005-03-22 10:00:00,20.84,20.93,20.83,20.88,2204200.0,11.3031,11.3519,11.2977,11.3248,2204200.0
2005-03-22 11:00:00,20.88,20.89,20.83,20.85,993200.0,11.3248,11.3302,11.2977,11.3085,993200.0
2005-03-22 12:00:00,20.85,20.86,20.83,20.84,1060600.0,11.3085,11.3139,11.2977,11.3031,1060600.0
2005-03-22 13:00:00,20.84,20.86,20.83,20.85,1143800.0,11.3031,11.3139,11.2977,11.3085,1143800.0
2005-03-22 14:00:00,20.85,20.88,20.65,20.71,2544000.0,11.3085,11.3248,11.2,11.2326,2544000.0
2005-03-22 15:00:00,20.71,20.72,20.64,20.69,3203400.0,11.2326,11.238,11.1946,11.2217,3203400.0
2005-03-23 09:30:00,20.65,20.68,20.53,20.55,1951400.0,11.2,11.2163,11.1349,11.1458,1951400.0
2005-03-23 10:00:00,20.55,20.65,20.54,20.63,3113000.0,11.1458,11.2,11.1404,11.1892,3113000.0
2005-03-23 11:00:00,20.61,20.68,20.59,20.62,1267200.0,11.1783,11.2163,11.1675,11.1838,1267200.0
2005-03-23 12:00:00,20.62,20.68,20.6,20.63,1196800.0,11.1838,11.2163,11.1729,11.1892,1196800.0
2005-03-23 13:00:00,20.64,20.65,20.56,20.62,1000400.0,11.1946,11.2,11.1512,11.1838,1000400.0
2005-03-23 14:00:00,20.62,20.65,20.56,20.57,1310600.0,11.1838,11.2,11.1512,11.1566,1310600.0
2005-03-23 15:00:00,20.57,20.65,20.56,20.59,1974200.0,11.1566,11.2,11.1512,11.1675,1974200.0
2005-03-24 09:30:00,20.72,20.72,20.61,20.62,825000.0,11.238,11.238,11.1783,11.1838,825000.0
2005-03-24 10:00:00,20.63,20.66,20.53,20.54,1201000.0,11.1892,11.2055,11.1349,11.1404,1201000.0
2005-03-24 11:00:00,20.54,20.55,20.46,20.5,1829600.0,11.1404,11.1458,11.097,11.1187,1829600.0
2005-03-24 12:00:00,20.5,20.63,20.5,20.6,1030400.0,11.1187,11.1892,11.1187,11.1729,1030400.0
2005-03-24 13:00:00,20.6,20.63,20.55,20.57,973200.0,11.1729,11.1892,11.1458,11.1566,973200.0
2005-03-24 14:00:00,20.57,20.65,20.56,20.63,1065600.0,11.1566,11.2,11.1512,11.1892,1065600.0
2005-03-24 15:00:00,20.64,20.65,20.59,20.61,2420000.0,11.1946,11.2,11.1675,11.1783,2420000.0
2005-03-28 09:30:00,20.71,20.78,20.65,20.72,1339800.0,11.2326,11.2705,11.2,11.238,1339800.0
2005-03-28 10:00:00,20.73,20.8,20.7,20.78,1605200.0,11.2434,11.2814,11.2271,11.2705,1605200.0
2005-03-28 11:00:00,20.78,20.78,20.61,20.67,1708000.0,11.2705,11.2705,11.1783,11.2109,1708000.0
2005-03-28 12:00:00,20.67,20.7,20.61,20.63,1023200.0,11.2109,11.2271,11.1783,11.1892,1023200.0
2005-03-28 13:00:00,20.63,20.65,20.61,20.61,918400.0,11.1892,11.2,11.1783,11.1783,918400.0
2005-03-28 14:00:00,20.61,20.65,20.57,20.64,1703000.0,11.1783,11.2,11.1566,11.1946,1703000.0
2005-03-28 15:00:00,20.64,20.64,20.55,20.57,2442400.0,11.1946,11.1946,11.1458,11.1566,2442400.0
2005-03-29 09:30:00,20.6,20.63,20.55,20.59,1152400.0,11.1729,11.1892,11.1458,11.1675,1152400.0
2005-03-29 10:00:00,20.57,20.68,20.57,20.64,1541800.0,11.1566,11.2163,11.1566,11.1946,1541800.0
2005-03-29 11:00:00,20.64,20.67,20.6,20.67,854200.0,11.1946,11.2109,11.1729,11.2109,854200.0
2005-03-29 12:00:00,20.67,20.73,20.65,20.71,968000.0,11.2109,11.2434,11.2,11.2326,968000.0
2005-03-29 13:00:00,20.71,20.71,20.63,20.66,1277800.0,11.2326,11.2326,11.1892,11.2055,1277800.0
2005-03-29 14:00:00,20.65,20.68,20.6,20.67,1571800.0,11.2,11.2163,11.1729,11.2109,1571800.0
2005-03-29 15:00:00,20.67,20.7,20.62,20.68,2616200.0,11.2109,11.2271,11.1838,11.2163,2616200.0
2005-03-30 09:30:00,20.73,20.82,20.73,20.82,1165800.0,11.2434,11.2922,11.2434,11.2922,1165800.0
2005-03-30 10:00:00,20.81,20.98,20.78,20.95,2650200.0,11.2868,11.379,11.2705,11.3627,2650200.0
2005-03-30 11:00:00,20.95,20.99,20.92,20.97,1302200.0,11.3627,11.3844,11.3465,11.3736,1302200.0
2005-03-30 12:00:00,20.97,20.99,20.93,20.96,1452200.0,11.3736,11.3844,11.3519,11.3682,1452200.0
2005-03-30 13:00:00,20.95,20.97,20.93,20.96,1011600.0,11.3627,11.3736,11.3519,11.3682,1011600.0
2005-03-30 14:00:00,20.96,21.0,20.93,20.98,1643600.0,11.3682,11.3899,11.3519,11.379,1643600.0
2005-03-30 15:00:00,20.98,21.0,20.91,20.99,2782000.0,11.379,11.3899,11.341,11.3844,2782000.0
2005-03-31 09:30:00,20.96,20.96,20.83,20.86,1187200.0,11.3682,11.3682,11.2977,11.3139,1187200.0
2005-03-31 10:00:00,20.86,20.88,20.78,20.79,1296000.0,11.3139,11.3248,11.2705,11.276,1296000.0
2005-03-31 11:00:00,20.79,20.82,20.75,20.79,1377200.0,11.276,11.2922,11.2543,11.276,1377200.0
2005-03-31 12:00:00,20.79,20.8,20.76,20.77,760200.0,11.276,11.2814,11.2597,11.2651,760200.0
2005-03-31 13:00:00,20.78,20.79,20.77,20.79,627800.0,11.2705,11.276,11.2651,11.276,627800.0
2005-03-31 14:00:00,20.78,20.86,20.77,20.84,1140000.0,11.2705,11.3139,11.2651,11.3031,1140000.0
2005-03-31 15:00:00,20.84,20.88,20.8,20.83,1666600.0,11.3031,11.3248,11.2814,11.2977,1666600.0
2005-04-01 09:30:00,20.92,20.98,20.88,20.92,1357800.0,11.3465,11.379,11.3248,11.3465,1357800.0
2005-04-01 10:00:00,20.92,20.93,20.76,20.79,1668800.0,11.3465,11.3519,11.2597,11.276,1668800.0
2005-04-01 11:00:00,20.8,20.83,20.77,20.81,1464600.0,11.2814,11.2977,11.2651,11.2868,1464600.0
2005-04-01 12:00:00,20.81,20.81,20.75,20.75,1094600.0,11.2868,11.2868,11.2543,11.2543,1094600.0
2005-04-01 13:00:00,20.75,20.79,20.71,20.77,1447600.0,11.2543,11.276,11.2326,11.2651,1447600.0
2005-04-01 14:00:00,20.77,20.77,20.65,20.68,2106200.0,11.2651,11.2651,11.2,11.2163,2106200.0
2005-04-01 15:00:00,20.67,20.78,20.65,20.69,1888800.0,11.2109,11.2705,11.2,11.2217,1888800.0
2005-04-04 09:30:00,20.8,20.8,20.66,20.72,1389600.0,11.2814,11.2814,11.2055,11.238,1389600.0
2005-04-04 10:00:00,20.73,20.75,20.63,20.68,2098800.0,11.2434,11.2543,11.1892,11.2163,2098800.0
2005-04-04 11:00:00,20.68,20.75,20.65,20.69,980000.0,11.2163,11.2543,11.2,11.2217,980000.0
2005-04-04 12:00:00,20.7,20.71,20.66,20.67,894200.0,11.2271,11.2326,11.2055,11.2109,894200.0
2005-04-04 13:00:00,20.68,20.74,20.63,20.72,957400.0,11.2163,11.2488,11.1892,11.238,957400.0
2005-04-04 14:00:00,20.72,20.79,20.69,20.77,971400.0,11.238,11.276,11.2217,11.2651,971400.0
2005-04-04 15:00:00,20.77,20.8,20.71,20.74,1552600.0,11.2651,11.2814,11.2326,11.2488,1552600.0
2005-04-05 09:30:00,20.82,20.84,20.75,20.79,993800.0,11.2922,11.3031,11.2543,11.276,993800.0
2005-04-05 10:00:00,20.79,20.9,20.78,20.86,1205000.0,11.276,11.3356,11.2705,11.3139,1205000.0
2005-04-05 11:00:00,20.86,20.86,20.8,20.83,742000.0,11.3139,11.3139,11.2814,11.2977,742000.0
2005-04-05 12:00:00,20.82,20.92,20.81,20.87,766400.0,11.2922,11.3465,11.2868,11.3194,766400.0
2005-04-05 13:00:00,20.87,20.94,20.86,20.92,800200.0,11.3194,11.3573,11.3139,11.3465,800200.0
2005-04-05 14:00:00,20.92,20.95,20.82,20.89,1206200.0,11.3465,11.3627,11.2922,11.3302,1206200.0
2005-04-05 15:00:00,20.89,20.98,20.88,20.95,2317000.0,11.3302,11.379,11.3248,11.3627,2317000.0
2005-04-06 09:30:00,21.0,21.04,20.93,20.93,937600.0,11.3899,11.4116,11.3519,11.3519,937600.0
2005-04-06 10:00:00,20.94,20.99,20.91,20.97,1178000.0,11.3573,11.3844,11.341,11.3736,1178000.0
2005-04-06 11:00:00,20.97,21.04,20.93,20.95,1122600.0,11.3736,11.4116,11.3519,11.3627,1122600.0
2005-04-06 12:00:00,20.95,20.96,20.85,20.87,1326200.0,11.3627,11.3682,11.3085,11.3194,1326200.0
2005-04-06 13:00:00,20.87,20.9,20.8,20.85,953000.0,11.3194,11.3356,11.2814,11.3085,953000.0
2005-04-06 14:00:00,20.85,20.87,20.81,20.86,758800.0,11.3085,11.3194,11.2868,11.3139,758800.0
2005-04-06 15:00:00,20.86,20.86,20.81,20.86,1375800.0,11.3139,11.3139,11.2868,11.3139,1375800.0
2005-04-07 09:30:00,20.91,21.05,20.91,21.0,1563200.0,11.341,11.417,11.341,11.3899,1563200.0
2005-04-07 10:00:00,21.0,21.08,20.98,21.06,1722800.0,11.3899,11.4332,11.379,11.4224,1722800.0
2005-04-07 11:00:00,21.06,21.12,21.06,21.1,1295200.0,11.4224,11.4549,11.4224,11.4441,1295200.0
2005-04-07 12:00:00,21.1,21.13,21.02,21.11,1038200.0,11.4441,11.4604,11.4007,11.4495,1038200.0
2005-04-07 13:00:00,21.11,21.11,21.03,21.07,1103000.0,11.4495,11.4495,11.4061,11.4278,1103000.0
2005-04-07 14:00:00,21.07,21.12,21.05,21.1,997200.0,11.4278,11.4549,11.417,11.4441,997200.0
2005-04-07 15:00:00,21.1,21.13,21.01,21.07,1575400.0,11.4441,11.4604,11.3953,11.4278,1575400.0
2005-04-08 09:30:00,21.11,21.17,21.1,21.16,940600.0,11.4495,11.4821,11.4441,11.4766,940600.0
2005-04-08 10:00:00,21.16,21.17,21.09,21.14,1026800.0,11.4766,11.4821,11.4387,11.4658,1026800.0
2005-04-08 11:00:00,21.13,21.17,21.12,21.13,1043200.0,11.4604,11.4821,11.4549,11.4604,1043200.0
2005-04-08 12:00:00,21.13,21.2,21.12,21.15,623400.0,11.4604,11.4983,11.4549,11.4712,623400.0
2005-04-08 13:00:00,21.15,21.2,21.13,21.18,648800.0,11.4712,11.4983,11.4604,11.4875,648800.0
2005-04-08 14:00:00,21.17,21.18,21.11,21.11,1023800.0,11.4821,11.4875,11.4495,11.4495,1023800.0
2005-04-08 15:00:00,21.11,21.14,21.03,21.06,2185600.0,11.4495,11.4658,11.4061,11.4224,2185600.0
2005-04-11 09:30:00,21.13,21.14,21.06,21.07,740800.0,11.4604,11.4658,11.4224,11.4278,740800.0
2005-04-11 10:00:00,21.08,21.09,20.98,20.99,1368400.0,11.4332,11.4387,11.379,11.3844,1368400.0
2005-04-11 11:00:00,20.98,21.0,20.91,20.93,913000.0,11.379,11.3899,11.341,11.3519,913000.0
2005-04-11 12:00:00,20.93,20.98,20.93,20.97,1979600.0,11.3519,11.379,11.3519,11.3736,1979600.0
2005-04-11 13:00:00,20.97,20.97,20.92,20.93,769000.0,11.3736,11.3736,11.3465,11.3519,769000.0
2005-04-11 14:00:00,20.93,20.98,20.93,20.95,827400.0,11.3519,11.379,11.3519,11.3627,827400.0
2005-04-11 15:00:00,20.95,20.96,20.92,20.95,2473600.0,11.3627,11.3682,11.3465,11.3627,2473600.0
2005-04-12 09:30:00,20.89,20.97,20.87,20.96,808200.0,11.3302,11.3736,11.3194,11.3682,808200.0
2005-04-12 10:00:00,20.96,20.98,20.85,20.89,2587400.0,11.3682,11.379,11.3085,11.3302,2587400.0
2005-04-12 11:00:00,20.9,20.95,20.89,20.91,1473400.0,11.3356,11.3627,11.3302,11.341,1473400.0
2005-04-12 12:00:00,20.92,20.93,20.91,20.92,784400.0,11.3465,11.3519,11.341,11.3465,784400.0
2005-04-12 13:00:00,20.92,20.93,20.9,20.91,732200.0,11.3465,11.3519,11.3356,11.341,732200.0
2005-04-12 14:00:00,20.91,21.18,20.89,21.17,3202000.0,11.341,11.4875,11.3302,11.4821,3202000.0
2005-04-12 15:00:00,21.17,21.21,21.15,21.17,3493800.0,11.4821,11.5038,11.4712,11.4821,3493800.0
2005-04-13 09:30:00,21.17,21.28,21.16,21.27,1315400.0,11.4821,11.5417,11.4766,11.5363,1315400.0
2005-04-13 10:00:00,21.27,21.29,21.08,21.11,1938000.0,11.5363,11.5471,11.4332,11.4495,1938000.0
2005-04-13 11:00:00,21.11,21.13,21.04,21.11,1212200.0,11.4495,11.4604,11.4116,11.4495,1212200.0
2005-04-13 12:00:00,21.11,21.18,21.05,21.18,832400.0,11.4495,11.4875,11.417,11.4875,832400.0
2005-04-13 13:00:00,21.18,21.18,21.04,21.08,1631000.0,11.4875,11.4875,11.4116,11.4332,1631000.0
2005-04-13 14:00:00,21.08,21.17,21.06,21.09,1277800.0,11.4332,11.4821,11.4224,11.4387,1277800.0
2005-04-13 15:00:00,21.09,21.09,21.0,21.04,2627400.0,11.4387,11.4387,11.3899,11.4116,2627400.0
2005-04-14 09:30:00,21.1,21.21,21.04,21.16,1493800.0,11.4441,11.5038,11.4116,11.4766,1493800.0
2005-04-14 10:00:00,21.17,21.23,21.08,21.11,1740200.0,11.4821,11.5146,11.4332,11.4495,1740200.0
2005-04-14 11:00:00,21.11,21.18,21.08,21.17,1139200.0,11.4495,11.4875,11.4332,11.4821,1139200.0
2005-04-14 12:00:00,21.17,21.24,21.14,21.2,1147200.0,11.4821,11.52,11.4658,11.4983,1147200.0
2005-04-14 13:00:00,21.19,21.22,21.09,21.18,1431200.0,11.4929,11.5092,11.4387,11.4875,1431200.0
2005-04-14 14:00:00,21.18,21.2,21.08,21.09,1946400.0,11.4875,11.4983,11.4332,11.4387,1946400.0
2005-04-14 15:00:00,21.09,21.14,21.01,21.04,2315000.0,11.4387,11.4658,11.3953,11.4116,2315000.0
2005-04-15 09:30:00,21.04,21.07,20.89,20.92,1967400.0,11.4116,11.4278,11.3302,11.3465,1967400.0
2005-04-15 10:00:00,20.92,21.05,20.88,21.03,1718400.0,11.3465,11.417,11.3248,11.4061,1718400.0
2005-04-15 11:00:00,21.03,21.04,20.89,20.93,1210800.0,11.4061,11.4116,11.3302,11.3519,1210800.0
2005-04-15 12:00:00,20.93,20.99,20.89,20.9,1217600.0,11.3519,11.3844,11.3302,11.3356,1217600.0
2005-04-15 13:00:00,20.91,20.95,20.79,20.82,1342000.0,11.341,11.3627,11.276,11.2922,1342000.0
2005-04-15 14:00:00,20.82,20.9,20.76,20.8,1784200.0,11.2922,11.3356,11.2597,11.2814,1784200.0
2005-04-15 15:00:00,20.8,20.82,20.58,20.66,3993200.0,11.2814,11.2922,11.1621,11.2055,3993200.0
2005-04-18 09:30:00,20.56,20.67,20.56,20.61,2397200.0,11.1512,11.2109,11.1512,11.1783,2397200.0
2005-04-18 10:00:00,20.61,20.65,20.5,20.57,2875600.0,11.1783,11.2,11.1187,11.1566,2875600.0
2005-04-18 11:00:00,20.57,20.6,20.43,20.48,2134600.0,11.1566,11.1729,11.0807,11.1078,2134600.0
2005-04-18 12:00:00,20.48,20.52,20.4,20.47,1359800.0,11.1078,11.1295,11.0644,11.1024,1359800.0
2005-04-18 13:00:00,20.48,20.52,20.37,20.45,1551000.0,11.1078,11.1295,11.0482,11.0916,1551000.0
2005-04-18 14:00:00,20.45,20.53,20.38,20.44,1423600.0,11.0916,11.1349,11.0536,11.0861,1423600.0
2005-04-18 15:00:00,20.44,20.56,20.43,20.49,3021400.0,11.0861,11.1512,11.0807,11.1132,3021400.0
2005-04-19 09:30:00,21.33,21.35,21.2,21.22,6487000.0,11.5688,11.5797,11.4983,11.5092,6487000.0
2005-04-19 10:00:00,21.22,21.22,21.04,21.06,3844800.0,11.5092,11.5092,11.4116,11.4224,3844800.0
2005-04-19 11:00:00,21.07,21.32,21.03,21.31,3054200.0,11.4278,11.5634,11.4061,11.558,3054200.0
2005-04-19 12:00:00,21.3,21.46,21.26,21.4,2896600.0,11.5526,11.6394,11.5309,11.6068,2896600.0
2005-04-19 13:00:00,21.4,21.46,21.3,21.36,2353800.0,11.6068,11.6394,11.5526,11.5851,2353800.0
2005-04-19 14:00:00,21.37,21.43,21.3,21.3,1668200.0,11.5905,11.6231,11.5526,11.5526,1668200.0
2005-04-19 15:00:00,21.3,21.32,21.18,21.21,4137800.0,11.5526,11.5634,11.4875,11.5038,4137800.0
2005-04-20 09:30:00,21.26,21.28,21.17,21.23,2233600.0,11.5309,11.5417,11.4821,11.5146,2233600.0
2005-04-20 10:00:00,21.23,21.27,21.1,21.24,2755600.0,11.5146,11.5363,11.4441,11.52,2755600.0
2005-04-20 11:00:00,21.24,21.27,21.06,21.18,1407800.0,11.52,11.5363,11.4224,11.4875,1407800.0
2005-04-20 12:00:00,21.18,21.21,21.04,21.07,1374600.0,11.4875,11.5038,11.4116,11.4278,1374600.0
2005-04-20 13:00:00,21.07,21.14,21.0,21.14,1490800.0,11.4278,11.4658,11.3899,11.4658,1490800.0
2005-04-20 14:00:00,21.14,21.15,20.95,21.02,2869600.0,11.4658,11.4712,11.3627,11.4007,2869600.0
2005-04-20 15:00:00,21.02,21.03,20.82,20.93,4025400.0,11.4007,11.4061,11.2922,11.3519,4025400.0
2005-04-21 09:30:00,21.15,21.15,20.95,21.07,1663200.0,11.4712,11.4712,11.3627,11.4278,1663200.0
2005-04-21 10:00:00,21.06,21.11,20.98,21.0,2056600.0,11.4224,11.4495,11.379,11.3899,2056600.0
2005-04-21 11:00:00,21.0,21.0,20.9,20.91,2139400.0,11.3899,11.3899,11.3356,11.341,2139400.0
2005-04-21 12:00:00,20.91,20.98,20.87,20.89,2458800.0,11.341,11.379,11.3194,11.3302,2458800.0
2005-04-21 13:00:00,20.89,20.98,20.88,20.96,1800000.0,11.3302,11.379,11.3248,11.3682,1800000.0
2005-04-21 14:00:00,20.95,21.05,20.93,21.0,2138400.0,11.3627,11.417,11.3519,11.3899,2138400.0
2005-04-21 15:00:00,21.0,21.08,20.96,20.99,3059600.0,11.3899,11.4332,11.3682,11.3844,3059600.0
2005-04-22 09:30:00,20.98,21.15,20.97,21.05,1239000.0,11.379,11.4712,11.3736,11.417,1239000.0
2005-04-22 10:00:00,21.07,21.18,21.06,21.18,1668200.0,11.4278,11.4875,11.4224,11.4875,1668200.0
2005-04-22 11:00:00,21.18,21.24,20.7,21.22,1736600.0,11.4875,11.52,11.2271,11.5092,1736600.0
2005-04-22 12:00:00,21.21,21.24,21.17,21.19,1364400.0,11.5038,11.52,11.4821,11.4929,1364400.0
2005-04-22 13:00:00,21.18,21.27,21.18,21.27,1700400.0,11.4875,11.5363,11.4875,11.5363,1700400.0
2005-04-22 14:00:00,21.27,21.28,21.06,21.08,1844200.0,11.5363,11.5417,11.4224,11.4332,1844200.0
2005-04-22 15:00:00,21.08,21.11,20.95,21.08,3399000.0,11.4332,11.4495,11.3627,11.4332,3399000.0
2005-04-25 09:30:00,21.17,21.17,21.06,21.09,827800.0,11.4821,11.4821,11.4224,11.4387,827800.0
2005-04-25 10:00:00,21.09,21.22,21.08,21.22,2879000.0,11.4387,11.5092,11.4332,11.5092,2879000.0
2005-04-25 11:00:00,21.22,21.28,21.2,21.26,982600.0,11.5092,11.5417,11.4983,11.5309,982600.0
2005-04-25 12:00:00,21.25,21.29,21.23,21.25,1094400.0,11.5255,11.5471,11.5146,11.5255,1094400.0
2005-04-25 13:00:00,21.25,21.3,21.25,21.28,1281000.0,11.5255,11.5526,11.5255,11.5417,1281000.0
2005-04-25 14:00:00,21.28,21.35,21.24,21.24,1592200.0,11.5417,11.5797,11.52,11.52,1592200.0
2005-04-25 15:00:00,21.24,21.36,21.21,21.33,2492000.0,11.52,11.5851,11.5038,11.5688,2492000.0
2005-04-26 09:30:00,21.34,21.45,21.3,21.45,1455400.0,11.5743,11.6339,11.5526,11.6339,1455400.0
2005-04-26 10:00:00,21.44,21.57,21.39,21.57,3309400.0,11.6285,11.699,11.6014,11.699,3309400.0
2005-04-26 11:00:00,21.56,21.66,21.51,21.56,2646000.0,11.6936,11.7478,11.6665,11.6936,2646000.0
2005-04-26 12:00:00,21.56,21.59,21.52,21.54,1554200.0,11.6936,11.7099,11.6719,11.6827,1554200.0
2005-04-26 13:00:00,21.53,21.59,21.5,21.58,1640600.0,11.6773,11.7099,11.661,11.7044,1640600.0
2005-04-26 14:00:00,21.58,21.63,21.54,21.57,2290600.0,11.7044,11.7316,11.6827,11.699,2290600.0
2005-04-26 15:00:00,21.58,21.63,21.48,21.48,3737600.0,11.7044,11.7316,11.6502,11.6502,3737600.0
2005-04-27 09:30:00,21.45,21.45,21.31,21.32,1428400.0,11.6339,11.6339,11.558,11.5634,1428400.0
2005-04-27 10:00:00,21.32,21.45,21.24,21.38,2343600.0,11.5634,11.6339,11.52,11.596,2343600.0
2005-04-27 11:00:00,21.38,21.43,21.3,21.37,1263000.0,11.596,11.6231,11.5526,11.5905,1263000.0
2005-04-27 12:00:00,21.37,21.43,21.36,21.39,831400.0,11.5905,11.6231,11.5851,11.6014,831400.0
2005-04-27 13:00:00,21.4,21.47,21.39,21.42,966400.0,11.6068,11.6448,11.6014,11.6177,966400.0
2005-04-27 14:00:00,21.42,21.47,21.41,21.46,1117800.0,11.6177,11.6448,11.6122,11.6394,1117800.0
2005-04-27 15:00:00,21.45,21.48,21.38,21.41,1907200.0,11.6339,11.6502,11.596,11.6122,1907200.0
2005-04-28 09:30:00,21.32,21.44,21.32,21.36,1001400.0,11.5634,11.6285,11.5634,11.5851,1001400.0
2005-04-28 10:00:00,21.35,21.44,21.33,21.4,1452400.0,11.5797,11.6285,11.5688,11.6068,1452400.0
2005-04-28 11:00:00,21.4,21.43,21.38,21.39,1470000.0,11.6068,11.6231,11.596,11.6014,1470000.0
2005-04-28 12:00:00,21.39,21.41,21.35,21.36,1115800.0,11.6014,11.6122,11.5797,11.5851,1115800.0
2005-04-28 13:00:00,21.36,21.46,21.36,21.44,1151200.0,11.5851,11.6394,11.5851,11.6285,1151200.0
2005-04-28 14:00:00,21.45,21.45,21.33,21.4,1654400.0,11.6339,11.6339,11.5688,11.6068,1654400.0
2005-04-28 15:00:00,21.4,21.41,21.31,21.35,1945800.0,11.6068,11.6122,11.558,11.5797,1945800.0
2005-04-29 09:30:00,21.36,21.42,21.3,21.41,1182400.0,11.5851,11.6177,11.5526,11.6122,1182400.0
2005-04-29 10:00:00,21.42,21.48,21.38,21.41,2131400.0,11.6177,11.6502,11.596,11.6122,2131400.0
2005-04-29 11:00:00,21.41,21.46,21.38,21.4,1392200.0,11.6122,11.6394,11.596,11.6068,1392200.0
2005-04-29 12:00:00,21.41,21.48,21.38,21.47,1366400.0,11.6122,11.6502,11.596,11.6448,1366400.0
2005-04-29 13:00:00,21.47,21.55,21.46,21.55,1515400.0,11.6448,11.6882,11.6394,11.6882,1515400.0
2005-04-29 14:00:00,21.55,21.73,21.55,21.66,2627000.0,11.6882,11.7858,11.6882,11.7478,2627000.0
2005-04-29 15:00:00,21.66,21.75,21.63,21.71,4287000.0,11.7478,11.7966,11.7316,11.7749,4287000.0
2005-05-02 09:30:00,21.75,21.78,21.65,21.74,1393400.0,11.7966,11.8129,11.7424,11.7912,1393400.0
2005-05-02 10:00:00,21.74,21.75,21.62,21.65,1846800.0,11.7912,11.7966,11.7261,11.7424,1846800.0
2005-05-02 11:00:00,21.65,21.66,21.62,21.66,1021200.0,11.7424,11.7478,11.7261,11.7478,1021200.0
2005-05-02 12:00:00,21.66,21.72,21.64,21.71,964400.0,11.7478,11.7804,11.737,11.7749,964400.0
2005-05-02 13:00:00,21.71,21.75,21.71,21.71,1272400.0,11.7749,11.7966,11.7749,11.7749,1272400.0
2005-05-02 14:00:00,21.72,21.75,21.65,21.72,962200.0,11.7804,11.7966,11.7424,11.7804,962200.0
2005-05-02 15:00:00,21.72,21.81,21.71,21.8,2382000.0,11.7804,11.8292,11.7749,11.8238,2382000.0
2005-05-03 09:30:00,21.79,21.93,21.76,21.93,1609600.0,11.8183,11.8943,11.8021,11.8943,1609600.0
2005-05-03 10:00:00,21.93,22.0,21.86,21.89,2788600.0,11.8943,11.9322,11.8563,11.8726,2788600.0
2005-05-03 11:00:00,21.89,21.93,21.86,21.9,1143000.0,11.8726,11.8943,11.8563,11.878,1143000.0
2005-05-03 12:00:00,21.9,21.93,21.88,21.93,954800.0,11.878,11.8943,11.8671,11.8943,954800.0
2005-05-03 13:00:00,21.93,21.94,21.9,21.93,1034400.0,11.8943,11.8997,11.878,11.8943,1034400.0
2005-05-03 14:00:00,21.93,22.01,21.89,21.93,2510400.0,11.8943,11.9377,11.8726,11.8943,2510400.0
2005-05-03 15:00:00,21.93,21.94,21.77,21.88,2788600.0,11.8943,11.8997,11.8075,11.8671,2788600.0
2005-05-04 09:30:00,21.99,22.12,21.97,22.05,1967800.0,11.9268,11.9973,11.916,11.9594,1967800.0
2005-05-04 10:00:00,22.05,22.11,21.98,21.99,2098400.0,11.9594,11.9919,11.9214,11.9268,2098400.0
2005-05-04 11:00:00,21.99,22.0,21.9,21.92,1512400.0,11.9268,11.9322,11.878,11.8888,1512400.0
2005-05-04 12:00:00,21.92,21.95,21.85,21.9,1423800.0,11.8888,11.9051,11.8509,11.878,1423800.0
2005-05-04 13:00:00,21.92,22.05,21.91,22.04,1150400.0,11.8888,11.9594,11.8834,11.9539,1150400.0
2005-05-04 14:00:00,22.04,22.05,21.96,22.0,1071400.0,11.9539,11.9594,11.9105,11.9322,1071400.0
2005-05-04 15:00:00,22.0,22.02,21.95,21.97,2046400.0,11.9322,11.9431,11.9051,11.916,2046400.0
2005-05-05 09:30:00,21.89,21.98,21.89,21.96,625000.0,11.8726,11.9214,11.8726,11.9105,625000.0
2005-05-05 10:00:00,21.96,22.11,21.96,22.04,1158000.0,11.9105,11.9919,11.9105,11.9539,1158000.0
2005-05-05 11:00:00,22.04,22.1,22.01,22.06,1074400.0,11.9539,11.9865,11.9377,11.9648,1074400.0
2005-05-05 12:00:00,22.06,22.11,21.9,21.91,1418600.0,11.9648,11.9919,11.878,11.8834,1418600.0
2005-05-05 13:00:00,21.9,22.01,21.88,21.93,1199400.0,11.878,11.9377,11.8671,11.8943,1199400.0
2005-05-05 14:00:00,21.93,21.99,21.89,21.98,1292400.0,11.8943,11.9268,11.8726,11.9214,1292400.0
2005-05-05 15:00:00,21.97,22.12,21.97,22.07,1882600.0,11.916,11.9973,11.916,11.9702,1882600.0
2005-05-06 09:30:00,22.11,22.17,22.05,22.16,1179000.0,11.9919,12.0244,11.9594,12.019,1179000.0
2005-05-06 10:00:00,22.16,22.25,22.1,22.23,2041400.0,12.019,12.0678,11.9865,12.057,2041400.0
2005-05-06 11:00:00,22.23,22.24,22.19,22.22,1555200.0,12.057,12.0624,12.0353,12.0516,1555200.0
2005-05-06 12:00:00,22.22,22.24,22.2,22.23,1104800.0,12.0516,12.0624,12.0407,12.057,1104800.0
2005-05-06 13:00:00,22.23,22.25,22.2,22.23,1468200.0,12.057,12.0678,12.0407,12.057,1468200.0
2005-05-06 14:00:00,22.23,22.27,22.09,22.11,1385400.0,12.057,12.0787,11.981,11.9919,1385400.0
2005-05-06 15:00:00,22.11,22.18,22.08,22.08,1978000.0,11.9919,12.0299,11.9756,11.9756,1978000.0
2005-05-09 09:30:00,22.1,22.15,22.06,22.08,855000.0,11.9865,12.0136,11.9648,11.9756,855000.0
2005-05-09 10:00:00,22.09,22.1,22.05,22.08,1156600.0,11.981,11.9865,11.9594,11.9756,1156600.0
2005-05-09 11:00:00,22.09,22.2,22.06,22.18,1207200.0,11.981,12.0407,11.9648,12.0299,1207200.0
2005-05-09 12:00:00,22.18,22.25,22.16,22.25,1042800.0,12.0299,12.0678,12.019,12.0678,1042800.0
2005-05-09 13:00:00,22.25,22.3,22.23,22.29,1105400.0,12.0678,12.0949,12.057,12.0895,1105400.0
2005-05-09 14:00:00,22.29,22.3,22.24,22.25,1052400.0,12.0895,12.0949,12.0624,12.0678,1052400.0
2005-05-09 15:00:00,22.25,22.29,22.21,22.29,1861600.0,12.0678,12.0895,12.0461,12.0895,1861600.0
2005-05-10 09:30:00,22.06,22.16,22.05,22.11,1288200.0,11.9648,12.019,11.9594,11.9919,1288200.0
2005-05-10 10:00:00,22.11,22.15,22.08,22.1,1624600.0,11.9919,12.0136,11.9756,11.9865,1624600.0
2005-05-10 11:00:00,22.1,22.15,22.08,22.08,677400.0,11.9865,12.0136,11.9756,11.9756,677400.0
2005-05-10 12:00:00,22.08,22.16,22.05,22.13,1122200.0,11.9756,12.019,11.9594,12.0027,1122200.0
2005-05-10 13:00:00,22.13,22.21,22.1,22.17,501200.0,12.0027,12.0461,11.9865,12.0244,501200.0
2005-05-10 14:00:00,22.17,22.18,22.05,22.07,1071600.0,12.0244,12.0299,11.9594,11.9702,1071600.0
2005-05-10 15:00:00,22.07,22.12,22.0,22.1,1606200.0,11.9702,11.9973,11.9322,11.9865,1606200.0
2005-05-11 09:30:00,22.07,22.1,22.0,22.0,756800.0,11.9702,11.9865,11.9322,11.9322,756800.0
2005-05-11 10:00:00,22.0,22.05,21.9,21.98,1169600.0,11.9322,11.9594,11.878,11.9214,1169600.0
2005-05-11 11:00:00,21.98,21.98,21.92,21.96,643400.0,11.9214,11.9214,11.8888,11.9105,643400.0
2005-05-11 12:00:00,21.96,22.04,21.9,21.95,1215400.0,11.9105,11.9539,11.878,11.9051,1215400.0
2005-05-11 13:00:00,21.95,22.08,21.94,22.0,662200.0,11.9051,11.9756,11.8997,11.9322,662200.0
2005-05-11 14:00:00,21.99,22.16,21.99,22.11,1532000.0,11.9268,12.019,11.9268,11.9919,1532000.0
2005-05-11 15:00:00,22.11,22.15,22.09,22.13,1864800.0,11.9919,12.0136,11.981,12.0027,1864800.0
2005-05-12 09:30:00,22.38,22.38,21.88,22.14,785800.0,12.1383,12.1383,11.8671,12.0082,785800.0
2005-05-12 10:00:00,22.14,22.23,22.05,22.16,1490600.0,12.0082,12.057,11.9594,12.019,1490600.0
2005-05-12 11:00:00,22.16,22.24,22.1,22.24,883800.0,12.019,12.0624,11.9865,12.0624,883800.0
2005-05-12 12:00:00,22.23,22.25,22.18,22.24,783200.0,12.057,12.0678,12.0299,12.0624,783200.0
2005-05-12 13:00:00,22.24,22.26,22.15,22.17,819200.0,12.0624,12.0733,12.0136,12.0244,819200.0
2005-05-12 14:00:00,22.18,22.21,22.06,22.11,941600.0,12.0299,12.0461,11.9648,11.9919,941600.0
2005-05-12 15:00:00,22.11,22.17,22.09,22.09,1632800.0,11.9919,12.0244,11.981,11.981,1632800.0
2005-05-13 09:30:00,22.24,22.24,22.08,22.1,1270400.0,12.0624,12.0624,11.9756,11.9865,1270400.0
2005-05-13 10:00:00,22.1,22.17,22.07,22.14,1441400.0,11.9865,12.0244,11.9702,12.0082,1441400.0
2005-05-13 11:00:00,22.15,22.17,22.1,22.17,983200.0,12.0136,12.0244,11.9865,12.0244,983200.0
2005-05-13 12:00:00,22.17,22.21,22.11,22.12,875400.0,12.0244,12.0461,11.9919,11.9973,875400.0
2005-05-13 13:00:00,22.12,22.14,22.09,22.11,1022000.0,11.9973,12.0082,11.981,11.9919,1022000.0
2005-05-13 14:00:00,22.11,22.14,21.93,22.0,1562200.0,11.9919,12.0082,11.8943,11.9322,1562200.0
2005-05-13 15:00:00,22.0,22.15,22.0,22.04,1953600.0,11.9322,12.0136,11.9322,11.9539,1953600.0
2005-05-16 09:30:00,22.11,22.16,22.07,22.11,544200.0,11.9919,12.019,11.9702,11.9919,544200.0
2005-05-16 10:00:00,22.11,22.18,22.1,22.17,691400.0,11.9919,12.0299,11.9865,12.0244,691400.0
2005-05-16 11:00:00,22.17,22.18,22.1,22.11,818800.0,12.0244,12.0299,11.9865,11.9919,818800.0
2005-05-16 12:00:00,22.11,22.14,22.05,22.08,790600.0,11.9919,12.0082,11.9594,11.9756,790600.0
2005-05-16 13:00:00,22.08,22.13,22.04,22.11,701200.0,11.9756,12.0027,11.9539,11.9919,701200.0
2005-05-16 14:00:00,22.13,22.14,22.06,22.09,443200.0,12.0027,12.0082,11.9648,11.981,443200.0
2005-05-16 15:00:00,22.08,22.14,22.07,22.14,1437200.0,11.9756,12.0082,11.9702,12.0082,1437200.0
2005-05-17 09:30:00,22.02,22.05,21.93,22.0,1096000.0,11.9431,11.9594,11.8943,11.9322,1096000.0
2005-05-17 10:00:00,22.0,22.04,21.93,21.96,913800.0,11.9322,11.9539,11.8943,11.9105,913800.0
2005-05-17 11:00:00,21.96,21.98,21.93,21.96,1901400.0,11.9105,11.9214,11.8943,11.9105,1901400.0
2005-05-17 12:00:00,21.96,21.98,21.86,21.97,681000.0,11.9105,11.9214,11.8563,11.916,681000.0
2005-05-17 13:00:00,21.96,22.03,21.96,22.0,541200.0,11.9105,11.9485,11.9105,11.9322,541200.0
2005-05-17 14:00:00,22.0,22.15,21.98,22.15,1398200.0,11.9322,12.0136,11.9214,12.0136,1398200.0
2005-05-17 15:00:00,22.15,22.24,22.1,22.2,1891600.0,12.0136,12.0624,11.9865,12.0407,1891600.0
2005-05-18 09:30:00,22.22,22.35,22.18,22.26,1933000.0,12.0516,12.1221,12.0299,12.0733,1933000.0
2005-05-18 10:00:00,22.27,22.33,22.25,22.29,1809800.0,12.0787,12.1112,12.0678,12.0895,1809800.0
2005-05-18 11:00:00,22.29,22.34,22.25,22.33,1346200.0,12.0895,12.1166,12.0678,12.1112,1346200.0
2005-05-18 12:00:00,22.33,22.4,22.32,22.38,1598600.0,12.1112,12.1492,12.1058,12.1383,1598600.0
2005-05-18 13:00:00,22.38,22.43,22.32,22.36,1175000.0,12.1383,12.1655,12.1058,12.1275,1175000.0
2005-05-18 14:00:00,22.36,22.45,22.34,22.41,1212800.0,12.1275,12.1763,12.1166,12.1546,1212800.0
2005-05-18 15:00:00,22.41,22.47,22.4,22.44,2692400.0,12.1546,12.1872,12.1492,12.1709,2692400.0
2005-05-19 09:30:00,22.47,22.52,22.45,22.51,1735000.0,12.1872,12.2143,12.1763,12.2088,1735000.0
2005-05-19 10:00:00,22.51,22.55,22.44,22.46,1614000.0,12.2088,12.2305,12.1709,12.1817,1614000.0
2005-05-19 11:00:00,22.46,22.53,22.46,22.47,1149800.0,12.1817,12.2197,12.1817,12.1872,1149800.0
2005-05-19 12:00:00,22.47,22.56,22.45,22.53,1231400.0,12.1872,12.236,12.1763,12.2197,1231400.0
2005-05-19 13:00:00,22.53,22.55,22.48,22.5,1263200.0,12.2197,12.2305,12.1926,12.2034,1263200.0
2005-05-19 14:00:00,22.5,22.54,22.46,22.51,1261400.0,12.2034,12.2251,12.1817,12.2088,1261400.0
2005-05-19 15:00:00,22.51,22.63,22.49,22.63,3049200.0,12.2088,12.2739,12.198,12.2739,3049200.0
2005-05-20 09:30:00,22.6,22.6,22.51,22.55,1913600.0,12.2577,12.2577,12.2088,12.2305,1913600.0
2005-05-20 10:00:00,22.55,22.56,22.49,22.49,1443600.0,12.2305,12.236,12.198,12.198,1443600.0
2005-05-20 11:00:00,22.49,22.5,22.38,22.44,2110600.0,12.198,12.2034,12.1383,12.1709,2110600.0
2005-05-20 12:00:00,22.45,22.56,22.44,22.54,1763400.0,12.1763,12.236,12.1709,12.2251,1763400.0
2005-05-20 13:00:00,22.54,22.55,22.49,22.5,1190400.0,12.2251,12.2305,12.198,12.2034,1190400.0
2005-05-20 14:00:00,22.5,22.55,22.5,22.52,1131000.0,12.2034,12.2305,12.2034,12.2143,1131000.0
2005-05-20 15:00:00,22.51,22.54,22.5,22.52,1834000.0,12.2088,12.2251,12.2034,12.2143,1834000.0
2005-05-23 09:30:00,22.49,22.54,22.42,22.5,1020200.0,12.198,12.2251,12.16,12.2034,1020200.0
2005-05-23 10:00:00,22.5,22.65,22.45,22.45,2266200.0,12.2034,12.2848,12.1763,12.1763,2266200.0
2005-05-23 11:00:00,22.45,22.48,22.42,22.45,1144600.0,12.1763,12.1926,12.16,12.1763,1144600.0
2005-05-23 12:00:00,22.45,22.5,22.43,22.49,875200.0,12.1763,12.2034,12.1655,12.198,875200.0
2005-05-23 13:00:00,22.48,22.54,22.46,22.5,1256000.0,12.1926,12.2251,12.1817,12.2034,1256000.0
2005-05-23 14:00:00,22.5,22.57,22.49,22.54,1436600.0,12.2034,12.2414,12.198,12.2251,1436600.0
2005-05-23 15:00:00,22.54,22.56,22.48,22.5,1699600.0,12.2251,12.236,12.1926,12.2034,1699600.0
2005-05-24 09:30:00,22.39,22.47,22.38,22.46,797200.0,12.1438,12.1872,12.1383,12.1817,797200.0
2005-05-24 10:00:00,22.46,22.47,22.38,22.41,1185200.0,12.1817,12.1872,12.1383,12.1546,1185200.0
2005-05-24 11:00:00,22.41,22.48,22.38,22.43,1442000.0,12.1546,12.1926,12.1383,12.1655,1442000.0
2005-05-24 12:00:00,22.43,22.49,22.43,22.46,319000.0,12.1655,12.198,12.1655,12.1817,319000.0
2005-05-24 13:00:00,22.46,22.47,22.43,22.45,487000.0,12.1817,12.1872,12.1655,12.1763,487000.0
2005-05-24 14:00:00,22.45,22.53,22.43,22.5,1457000.0,12.1763,12.2197,12.1655,12.2034,1457000.0
2005-05-24 15:00:00,22.5,22.57,22.48,22.5,1607800.0,12.2034,12.2414,12.1926,12.2034,1607800.0
2005-05-25 09:30:00,22.43,22.95,22.43,22.53,610000.0,12.1655,12.4475,12.1655,12.2197,610000.0
2005-05-25 10:00:00,22.53,22.57,22.45,22.46,1184600.0,12.2197,12.2414,12.1763,12.1817,1184600.0
2005-05-25 11:00:00,22.47,22.49,22.43,22.45,659400.0,12.1872,12.198,12.1655,12.1763,659400.0
2005-05-25 12:00:00,22.46,22.5,22.45,22.46,439000.0,12.1817,12.2034,12.1763,12.1817,439000.0
2005-05-25 13:00:00,22.46,22.47,22.42,22.45,999200.0,12.1817,12.1872,12.16,12.1763,999200.0
2005-05-25 14:00:00,22.44,22.55,22.44,22.5,1369200.0,12.1709,12.2305,12.1709,12.2034,1369200.0
2005-05-25 15:00:00,22.5,22.5,22.45,22.46,1533800.0,12.2034,12.2034,12.1763,12.1817,1533800.0
2005-05-26 09:30:00,22.47,22.75,22.43,22.48,909600.0,12.1872,12.339,12.1655,12.1926,909600.0
2005-05-26 10:00:00,22.49,22.53,22.46,22.48,988600.0,12.198,12.2197,12.1817,12.1926,988600.0
2005-05-26 11:00:00,22.48,22.49,22.45,22.47,646200.0,12.1926,12.198,12.1763,12.1872,646200.0
2005-05-26 12:00:00,22.46,22.48,22.44,22.45,523000.0,12.1817,12.1926,12.1709,12.1763,523000.0
2005-05-26 13:00:00,22.45,22.47,22.42,22.43,670600.0,12.1763,12.1872,12.16,12.1655,670600.0
2005-05-26 14:00:00,22.43,22.5,22.43,22.46,680200.0,12.1655,12.2034,12.1655,12.1817,680200.0
2005-05-26 15:00:00,22.46,22.5,22.44,22.44,1346400.0,12.1817,12.2034,12.1709,12.1709,1346400.0
2005-05-27 09:30:00,22.45,22.47,22.43,22.44,968600.0,12.1763,12.1872,12.1655,12.1709,968600.0
2005-05-27 10:00:00,22.44,22.46,22.38,22.4,788200.0,12.1709,12.1817,12.1383,12.1492,788200.0
2005-05-27 11:00:00,22.4,22.45,22.4,22.42,705200.0,12.1492,12.1763,12.1492,12.16,705200.0
2005-05-27 12:00:00,22.42,22.43,22.4,22.43,752800.0,12.16,12.1655,12.1492,12.1655,752800.0
2005-05-27 13:00:00,22.43,22.47,22.41,22.45,894600.0,12.1655,12.1872,12.1546,12.1763,894600.0
2005-05-27 14:00:00,22.45,22.5,22.45,22.5,1074600.0,12.1763,12.2034,12.1763,12.2034,1074600.0
2005-05-27 15:00:00,22.49,22.52,22.46,22.48,1009600.0,12.198,12.2143,12.1817,12.1926,1009600.0
2005-05-31 09:30:00,22.39,22.4,22.23,22.25,1263600.0,12.1438,12.1492,12.057,12.0678,1263600.0
2005-05-31 10:00:00,22.25,22.28,22.21,22.24,1493200.0,12.0678,12.0841,12.0461,12.0624,1493200.0
2005-05-31 11:00:00,22.24,22.25,22.2,22.23,971400.0,12.0624,12.0678,12.0407,12.057,971400.0
2005-05-31 12:00:00,22.22,22.23,22.2,22.22,608200.0,12.0516,12.057,12.0407,12.0516,608200.0
2005-05-31 13:00:00,22.21,22.25,22.18,22.25,642000.0,12.0461,12.0678,12.0299,12.0678,642000.0
2005-05-31 14:00:00,22.25,22.28,22.24,22.26,852600.0,12.0678,12.0841,12.0624,12.0733,852600.0
2005-05-31 15:00:00,22.26,22.4,22.25,22.33,3664800.0,12.0733,12.1492,12.0678,12.1112,3664800.0
2005-06-01 09:30:00,22.27,22.28,22.23,22.27,1263600.0,12.0787,12.0841,12.057,12.0787,1263600.0
2005-06-01 10:00:00,22.28,22.47,22.28,22.32,1301600.0,12.0841,12.1872,12.0841,12.1058,1301600.0
2005-06-01 11:00:00,22.32,22.41,22.31,22.39,1345400.0,12.1058,12.1546,12.1004,12.1438,1345400.0
2005-06-01 12:00:00,22.39,22.41,22.33,22.37,1154600.0,12.1438,12.1546,12.1112,12.1329,1154600.0
2005-06-01 13:00:00,22.37,22.42,22.35,22.37,1038800.0,12.1329,12.16,12.1221,12.1329,1038800.0
2005-06-01 14:00:00,22.37,22.38,22.22,22.25,1543600.0,12.1329,12.1383,12.0516,12.0678,1543600.0
2005-06-01 15:00:00,22.25,22.32,22.24,22.3,1388000.0,12.0678,12.1058,12.0624,12.0949,1388000.0
2005-06-02 09:30:00,22.23,22.26,22.21,22.22,993800.0,12.057,12.0733,12.0461,12.0516,993800.0
2005-06-02 10:00:00,22.22,22.23,22.15,22.18,1242400.0,12.0516,12.057,12.0136,12.0299,1242400.0
2005-06-02 11:00:00,22.18,22.24,22.16,22.23,600000.0,12.0299,12.0624,12.019,12.057,600000.0
2005-06-02 12:00:00,22.23,22.25,22.2,22.24,405800.0,12.057,12.0678,12.0407,12.0624,405800.0
2005-06-02 13:00:00,22.24,22.29,22.22,22.28,602400.0,12.0624,12.0895,12.0516,12.0841,602400.0
2005-06-02 14:00:00,22.28,22.42,22.27,22.41,779000.0,12.0841,12.16,12.0787,12.1546,779000.0
2005-06-02 15:00:00,22.41,22.47,22.36,22.39,1301200.0,12.1546,12.1872,12.1275,12.1438,1301200.0
2005-06-03 09:30:00,22.31,22.33,22.24,22.28,786200.0,12.1004,12.1112,12.0624,12.0841,786200.0
2005-06-03 10:00:00,22.28,22.29,22.18,22.22,1160600.0,12.0841,12.0895,12.0299,12.0516,1160600.0
2005-06-03 11:00:00,22.22,22.22,21.93,21.97,1889600.0,12.0516,12.0516,11.8943,11.916,1889600.0
2005-06-03 12:00:00,21.97,22.04,21.96,22.0,1175600.0,11.916,11.9539,11.9105,11.9322,1175600.0
2005-06-03 13:00:00,22.0,22.06,21.98,22.04,1168200.0,11.9322,11.9648,11.9214,11.9539,1168200.0
2005-06-03 14:00:00,22.05,22.07,21.98,22.03,1656200.0,11.9594,11.9702,11.9214,11.9485,1656200.0
2005-06-03 15:00:00,22.03,22.17,22.02,22.11,1823200.0,11.9485,12.0244,11.9431,11.9919,1823200.0
2005-06-06 09:30:00,22.0,22.09,22.0,22.04,773200.0,11.9322,11.981,11.9322,11.9539,773200.0
2005-06-06 10:00:00,22.03,22.07,21.99,22.0,1028200.0,11.9485,11.9702,11.9268,11.9322,1028200.0
2005-06-06 11:00:00,22.0,22.0,21.95,21.96,1404000.0,11.9322,11.9322,11.9051,11.9105,1404000.0
2005-06-06 12:00:00,21.96,21.98,21.9,21.93,1052600.0,11.9105,11.9214,11.878,11.8943,1052600.0
2005-06-06 13:00:00,21.93,21.97,21.92,21.95,740600.0,11.8943,11.916,11.8888,11.9051,740600.0
2005-06-06 14:00:00,21.95,21.98,21.93,21.95,885600.0,11.9051,11.9214,11.8943,11.9051,885600.0
2005-06-06 15:00:00,21.96,22.03,21.93,22.0,1896600.0,11.9105,11.9485,11.8943,11.9322,1896600.0
2005-06-07 09:30:00,22.02,22.1,21.99,22.06,968200.0,11.9431,11.9865,11.9268,11.9648,968200.0
2005-06-07 10:00:00,22.06,22.13,22.05,22.11,1088200.0,11.9648,12.0027,11.9594,11.9919,1088200.0
2005-06-07 11:00:00,22.11,22.17,22.09,22.13,1235600.0,11.9919,12.0244,11.981,12.0027,1235600.0
2005-06-07 12:00:00,22.12,22.23,22.11,22.2,791600.0,11.9973,12.057,11.9919,12.0407,791600.0
2005-06-07 13:00:00,22.2,22.24,22.16,22.17,825400.0,12.0407,12.0624,12.019,12.0244,825400.0
2005-06-07 14:00:00,22.17,22.18,22.05,22.13,1191600.0,12.0244,12.0299,11.9594,12.0027,1191600.0
2005-06-07 15:00:00,22.13,22.14,22.05,22.06,1464400.0,12.0027,12.0082,11.9594,11.9648,1464400.0
2005-06-08 09:30:00,22.07,22.11,22.0,22.06,780400.0,11.9702,11.9919,11.9322,11.9648,780400.0
2005-06-08 10:00:00,22.05,22.06,21.96,21.99,1134800.0,11.9594,11.9648,11.9105,11.9268,1134800.0
2005-06-08 11:00:00,21.99,22.0,21.93,21.98,1136600.0,11.9268,11.9322,11.8943,11.9214,1136600.0
2005-06-08 12:00:00,21.98,22.03,21.97,22.0,1891400.0,11.9214,11.9485,11.916,11.9322,1891400.0
2005-06-08 13:00:00,21.99,21.99,21.9,21.92,913000.0,11.9268,11.9268,11.878,11.8888,913000.0
2005-06-08 14:00:00,21.92,21.98,21.88,21.91,1040400.0,11.8888,11.9214,11.8671,11.8834,1040400.0
2005-06-08 15:00:00,21.91,21.98,21.89,21.95,1798400.0,11.8834,11.9214,11.8726,11.9051,1798400.0
2005-06-09 09:30:00,21.85,21.89,21.7,21.88,1472800.0,11.8509,11.8726,11.7695,11.8671,1472800.0
2005-06-09 10:00:00,21.88,21.95,21.78,21.9,1994200.0,11.8671,11.9051,11.8129,11.878,1994200.0
2005-06-09 11:00:00,21.91,21.95,21.85,21.89,1190800.0,11.8834,11.9051,11.8509,11.8726,1190800.0
2005-06-09 12:00:00,21.9,21.96,21.85,21.93,900000.0,11.878,11.9105,11.8509,11.8943,900000.0
2005-06-09 13:00:00,21.94,21.94,21.84,21.86,873000.0,11.8997,11.8997,11.8455,11.8563,873000.0
2005-06-09 14:00:00,21.85,21.89,21.78,21.85,1336600.0,11.8509,11.8726,11.8129,11.8509,1336600.0
2005-06-09 15:00:00,21.85,21.88,21.82,21.83,1838000.0,11.8509,11.8671,11.8346,11.84,1838000.0
2005-06-10 09:30:00,21.86,21.95,21.86,21.9,612400.0,11.8563,11.9051,11.8563,11.878,612400.0
2005-06-10 10:00:00,21.9,21.91,21.86,21.89,992200.0,11.878,11.8834,11.8563,11.8726,992200.0
2005-06-10 11:00:00,21.89,21.91,21.85,21.88,1053200.0,11.8726,11.8834,11.8509,11.8671,1053200.0
2005-06-10 12:00:00,21.88,21.89,21.8,21.8,1102800.0,11.8671,11.8726,11.8238,11.8238,1102800.0
2005-06-10 13:00:00,21.8,21.89,21.78,21.89,1017000.0,11.8238,11.8726,11.8129,11.8726,1017000.0
2005-06-10 14:00:00,21.89,21.9,21.83,21.89,1490800.0,11.8726,11.878,11.84,11.8726,1490800.0
2005-06-10 15:00:00,21.9,21.98,21.89,21.97,1655000.0,11.878,11.9214,11.8726,11.916,1655000.0
2005-06-13 09:30:00,21.8,21.83,21.75,21.77,953600.0,11.8997,11.9161,11.8724,11.8833,953600.0
2005-06-13 10:00:00,21.77,21.9,21.74,21.9,1684600.0,11.8833,11.9543,11.867,11.9543,1684600.0
2005-06-13 11:00:00,21.9,21.98,21.87,21.95,1355000.0,11.9543,11.998,11.9379,11.9816,1355000.0
2005-06-13 12:00:00,21.95,21.95,21.91,21.92,892400.0,11.9816,11.9816,11.9598,11.9652,892400.0
2005-06-13 13:00:00,21.92,21.94,21.85,21.88,944600.0,11.9652,11.9761,11.927,11.9434,944600.0
2005-06-13 14:00:00,21.88,21.88,21.8,21.82,903200.0,11.9434,11.9434,11.8997,11.9106,903200.0
2005-06-13 15:00:00,21.82,21.83,21.75,21.81,1811200.0,11.9106,11.9161,11.8724,11.9052,1811200.0
2005-06-14 09:30:00,21.8,21.9,21.8,21.88,1198400.0,11.8997,11.9543,11.8997,11.9434,1198400.0
2005-06-14 10:00:00,21.87,21.9,21.85,21.86,1283200.0,11.9379,11.9543,11.927,11.9325,1283200.0
2005-06-14 11:00:00,21.86,21.89,21.85,21.86,1461200.0,11.9325,11.9488,11.927,11.9325,1461200.0
2005-06-14 12:00:00,21.86,21.88,21.86,21.86,707400.0,11.9325,11.9434,11.9325,11.9325,707400.0
2005-06-14 13:00:00,21.86,22.0,21.86,21.96,1349800.0,11.9325,12.0089,11.9325,11.987,1349800.0
2005-06-14 14:00:00,21.96,22.0,21.86,21.91,1560600.0,11.987,12.0089,11.9325,11.9598,1560600.0
2005-06-14 15:00:00,21.91,21.93,21.85,21.88,1615800.0,11.9598,11.9707,11.927,11.9434,1615800.0
2005-06-15 09:30:00,21.93,21.93,21.82,21.86,1001600.0,11.9707,11.9707,11.9106,11.9325,1001600.0
2005-06-15 10:00:00,21.86,21.89,21.71,21.72,1791600.0,11.9325,11.9488,11.8506,11.856,1791600.0
2005-06-15 11:00:00,21.72,21.78,21.71,21.76,718400.0,11.856,11.8888,11.8506,11.8779,718400.0
2005-06-15 12:00:00,21.76,21.8,21.75,21.75,701600.0,11.8779,11.8997,11.8724,11.8724,701600.0
2005-06-15 13:00:00,21.76,21.77,21.72,21.73,1209000.0,11.8779,11.8833,11.856,11.8615,1209000.0
2005-06-15 14:00:00,21.73,21.77,21.7,21.75,1743800.0,11.8615,11.8833,11.8451,11.8724,1743800.0
2005-06-15 15:00:00,21.75,21.84,21.74,21.82,1753000.0,11.8724,11.9215,11.867,11.9106,1753000.0
2005-06-16 09:30:00,21.85,21.87,21.74,21.78,787200.0,11.927,11.9379,11.867,11.8888,787200.0
2005-06-16 10:00:00,21.78,21.91,21.77,21.83,1319200.0,11.8888,11.9598,11.8833,11.9161,1319200.0
2005-06-16 11:00:00,21.84,21.86,21.78,21.8,889000.0,11.9215,11.9325,11.8888,11.8997,889000.0
2005-06-16 12:00:00,21.8,21.85,21.71,21.81,913000.0,11.8997,11.927,11.8506,11.9052,913000.0
2005-06-16 13:00:00,21.81,21.85,21.79,21.81,547800.0,11.9052,11.927,11.8943,11.9052,547800.0
2005-06-16 14:00:00,21.81,21.89,21.79,21.89,831600.0,11.9052,11.9488,11.8943,11.9488,831600.0
2005-06-16 15:00:00,21.88,21.97,21.88,21.9,2008800.0,11.9434,11.9925,11.9434,11.9543,2008800.0
2005-06-17 09:30:00,22.08,22.1,21.89,21.97,6986600.0,12.0525,12.0635,11.9488,11.9925,6986600.0
2005-06-17 10:00:00,21.97,22.0,21.92,21.97,1502000.0,11.9925,12.0089,11.9652,11.9925,1502000.0
2005-06-17 11:00:00,21.97,21.99,21.94,21.96,1009600.0,11.9925,12.0034,11.9761,11.987,1009600.0
2005-06-17 12:00:00,21.97,21.98,21.95,21.97,591600.0,11.9925,11.998,11.9816,11.9925,591600.0
2005-06-17 13:00:00,21.97,22.06,21.96,22.06,804200.0,11.9925,12.0416,11.987,12.0416,804200.0
2005-06-17 14:00:00,22.06,22.1,22.05,22.06,1144000.0,12.0416,12.0635,12.0362,12.0416,1144000.0
2005-06-17 15:00:00,22.06,22.06,21.98,22.02,1505000.0,12.0416,12.0416,11.998,12.0198,1505000.0
2005-06-20 09:30:00,21.9,21.98,21.88,21.92,600600.0,11.9543,11.998,11.9434,11.9652,600600.0
2005-06-20 10:00:00,21.92,21.99,21.9,21.96,899600.0,11.9652,12.0034,11.9543,11.987,899600.0
2005-06-20 11:00:00,21.95,21.98,21.91,21.93,665000.0,11.9816,11.998,11.9598,11.9707,665000.0
2005-06-20 12:00:00,21.93,21.95,21.92,21.92,669400.0,11.9707,11.9816,11.9652,11.9652,669400.0
2005-06-20 13:00:00,21.93,21.95,21.92,21.93,630000.0,11.9707,11.9816,11.9652,11.9707,630000.0
2005-06-20 14:00:00,21.93,22.0,21.92,21.98,716400.0,11.9707,12.0089,11.9652,11.998,716400.0
2005-06-20 15:00:00,21.98,22.03,21.96,21.97,1331200.0,11.998,12.0253,11.987,11.9925,1331200.0
2005-06-21 09:30:00,21.9,21.98,21.88,21.89,779200.0,11.9543,11.998,11.9434,11.9488,779200.0
2005-06-21 10:00:00,21.89,21.97,21.86,21.87,1070000.0,11.9488,11.9925,11.9325,11.9379,1070000.0
2005-06-21 11:00:00,21.88,21.9,21.83,21.84,688800.0,11.9434,11.9543,11.9161,11.9215,688800.0
2005-06-21 12:00:00,21.85,21.89,21.83,21.88,798800.0,11.927,11.9488,11.9161,11.9434,798800.0
2005-06-21 13:00:00,21.87,21.89,21.85,21.86,797400.0,11.9379,11.9488,11.927,11.9325,797400.0
2005-06-21 14:00:00,21.85,21.87,21.79,21.8,1000200.0,11.927,11.9379,11.8943,11.8997,1000200.0
2005-06-21 15:00:00,21.8,21.86,21.78,21.83,1941200.0,11.8997,11.9325,11.8888,11.9161,1941200.0
2005-06-22 09:30:00,21.84,21.88,21.79,21.79,1253400.0,11.9215,11.9434,11.8943,11.8943,1253400.0
2005-06-22 10:00:00,21.79,21.91,21.78,21.8,1831600.0,11.8943,11.9598,11.8888,11.8997,1831600.0
2005-06-22 11:00:00,21.79,21.81,21.75,21.76,883800.0,11.8943,11.9052,11.8724,11.8779,883800.0
2005-06-22 12:00:00,21.77,21.8,21.75,21.77,668600.0,11.8833,11.8997,11.8724,11.8833,668600.0
2005-06-22 13:00:00,21.78,21.79,21.68,21.69,992600.0,11.8888,11.8943,11.8342,11.8397,992600.0
2005-06-22 14:00:00,21.69,21.72,21.63,21.68,1233600.0,11.8397,11.856,11.8069,11.8342,1233600.0
2005-06-22 15:00:00,21.68,21.74,21.68,21.72,2650000.0,11.8342,11.867,11.8342,11.856,2650000.0
2005-06-23 09:30:00,21.68,21.72,21.67,21.68,692000.0,11.8342,11.856,11.8287,11.8342,692000.0
2005-06-23 10:00:00,21.68,21.71,21.66,21.7,1026600.0,11.8342,11.8506,11.8233,11.8451,1026600.0
2005-06-23 11:00:00,21.7,21.75,21.69,21.7,1096600.0,11.8451,11.8724,11.8397,11.8451,1096600.0
2005-06-23 12:00:00,21.71,21.73,21.68,21.68,628600.0,11.8506,11.8615,11.8342,11.8342,628600.0
2005-06-23 13:00:00,21.69,21.7,21.56,21.57,1372400.0,11.8397,11.8451,11.7687,11.7742,1372400.0
2005-06-23 14:00:00,21.57,21.61,21.55,21.58,1026200.0,11.7742,11.796,11.7632,11.7796,1026200.0
2005-06-23 15:00:00,21.58,21.61,21.5,21.53,2994600.0,11.7796,11.796,11.736,11.7523,2994600.0
2005-06-24 09:30:00,21.47,21.5,21.41,21.47,985000.0,11.7196,11.736,11.6868,11.7196,985000.0
2005-06-24 10:00:00,21.47,21.5,21.41,21.48,1019200.0,11.7196,11.736,11.6868,11.725,1019200.0
2005-06-24 11:00:00,21.48,21.5,21.4,21.43,1016800.0,11.725,11.736,11.6814,11.6977,1016800.0
2005-06-24 12:00:00,21.43,21.45,21.38,21.42,933000.0,11.6977,11.7087,11.6704,11.6923,933000.0
2005-06-24 13:00:00,21.43,21.43,21.29,21.31,1513400.0,11.6977,11.6977,11.6213,11.6322,1513400.0
2005-06-24 14:00:00,21.31,21.31,21.16,21.19,2358600.0,11.6322,11.6322,11.5504,11.5667,2358600.0
2005-06-24 15:00:00,21.2,21.28,21.07,21.11,4836600.0,11.5722,11.6159,11.5012,11.5231,4836600.0
2005-06-27 09:30:00,21.13,21.2,21.11,21.14,1450400.0,11.534,11.5722,11.5231,11.5394,1450400.0
2005-06-27 10:00:00,21.14,21.17,21.11,21.16,1446200.0,11.5394,11.5558,11.5231,11.5504,1446200.0
2005-06-27 11:00:00,21.16,21.16,21.1,21.14,1030400.0,11.5504,11.5504,11.5176,11.5394,1030400.0
2005-06-27 12:00:00,21.14,21.24,21.13,21.17,1131200.0,11.5394,11.594,11.534,11.5558,1131200.0
2005-06-27 13:00:00,21.16,21.22,21.1,21.1,1001200.0,11.5504,11.5831,11.5176,11.5176,1001200.0
2005-06-27 14:00:00,21.1,21.12,21.04,21.1,1276200.0,11.5176,11.5285,11.4849,11.5176,1276200.0
2005-06-27 15:00:00,21.1,21.2,21.08,21.18,1508200.0,11.5176,11.5722,11.5067,11.5613,1508200.0
2005-06-28 09:30:00,21.35,21.35,21.24,21.25,1524600.0,11.6541,11.6541,11.594,11.5995,1524600.0
2005-06-28 10:00:00,21.25,21.34,21.25,21.31,1340200.0,11.5995,11.6486,11.5995,11.6322,1340200.0
2005-06-28 11:00:00,21.29,21.36,21.25,21.36,1415800.0,11.6213,11.6595,11.5995,11.6595,1415800.0
2005-06-28 12:00:00,21.36,21.43,21.35,21.41,1374800.0,11.6595,11.6977,11.6541,11.6868,1374800.0
2005-06-28 13:00:00,21.41,21.49,21.4,21.49,1216800.0,11.6868,11.7305,11.6814,11.7305,1216800.0
2005-06-28 14:00:00,21.49,21.5,21.41,21.42,1073600.0,11.7305,11.736,11.6868,11.6923,1073600.0
2005-06-28 15:00:00,21.43,21.46,21.4,21.43,1696800.0,11.6977,11.7141,11.6814,11.6977,1696800.0
2005-06-29 09:30:00,21.43,21.43,21.33,21.37,896000.0,11.6977,11.6977,11.6432,11.665,896000.0
2005-06-29 10:00:00,21.36,21.45,21.35,21.42,1086000.0,11.6595,11.7087,11.6541,11.6923,1086000.0
2005-06-29 11:00:00,21.42,21.44,21.37,21.43,715400.0,11.6923,11.7032,11.665,11.6977,715400.0
2005-06-29 12:00:00,21.43,21.43,21.37,21.38,916600.0,11.6977,11.6977,11.665,11.6704,916600.0
2005-06-29 13:00:00,21.37,21.39,21.35,21.37,989000.0,11.665,11.6759,11.6541,11.665,989000.0
2005-06-29 14:00:00,21.36,21.4,21.31,21.33,1022000.0,11.6595,11.6814,11.6322,11.6432,1022000.0
2005-06-29 15:00:00,21.32,21.38,21.32,21.36,1570200.0,11.6377,11.6704,11.6377,11.6595,1570200.0
2005-06-30 09:30:00,21.28,21.32,21.24,21.25,1569200.0,11.6159,11.6377,11.594,11.5995,1569200.0
2005-06-30 10:00:00,21.25,21.3,21.21,21.21,1170000.0,11.5995,11.6268,11.5777,11.5777,1170000.0
2005-06-30 11:00:00,21.21,21.21,21.14,21.14,1220600.0,11.5777,11.5777,11.5394,11.5394,1220600.0
2005-06-30 12:00:00,21.14,21.14,21.09,21.11,921000.0,11.5394,11.5394,11.5121,11.5231,921000.0
2005-06-30 13:00:00,21.11,21.12,21.08,21.1,995200.0,11.5231,11.5285,11.5067,11.5176,995200.0
2005-06-30 14:00:00,21.11,21.2,20.98,21.06,3035400.0,11.5231,11.5722,11.4521,11.4958,3035400.0
2005-06-30 15:00:00,21.06,21.06,20.84,20.87,6701200.0,11.4958,11.4958,11.3757,11.3921,6701200.0
2005-07-01 09:30:00,20.98,21.1,20.93,21.07,2356400.0,11.4521,11.5176,11.4248,11.5012,2356400.0
2005-07-01 10:00:00,21.07,21.25,21.06,21.18,2831000.0,11.5012,11.5995,11.4958,11.5613,2831000.0
2005-07-01 11:00:00,21.18,21.23,21.15,21.16,1951400.0,11.5613,11.5886,11.5449,11.5504,1951400.0
2005-07-01 12:00:00,21.16,21.18,21.13,21.15,833400.0,11.5504,11.5613,11.534,11.5449,833400.0
2005-07-01 13:00:00,21.16,21.19,21.13,21.14,827200.0,11.5504,11.5667,11.534,11.5394,827200.0
2005-07-01 14:00:00,21.14,21.17,21.13,21.13,834200.0,11.5394,11.5558,11.534,11.534,834200.0
2005-07-01 15:00:00,21.14,21.15,21.1,21.11,1797800.0,11.5394,11.5449,11.5176,11.5231,1797800.0
2005-07-05 09:30:00,21.23,21.25,21.1,21.15,1445000.0,11.5886,11.5995,11.5176,11.5449,1445000.0
2005-07-05 10:00:00,21.15,21.28,21.0,21.25,2028400.0,11.5449,11.6159,11.463,11.5995,2028400.0
2005-07-05 11:00:00,21.25,21.28,21.21,21.25,911000.0,11.5995,11.6159,11.5777,11.5995,911000.0
2005-07-05 12:00:00,21.25,21.32,21.22,21.26,994400.0,11.5995,11.6377,11.5831,11.6049,994400.0
2005-07-05 13:00:00,21.25,21.3,21.21,21.28,1333600.0,11.5995,11.6268,11.5777,11.6159,1333600.0
2005-07-05 14:00:00,21.28,21.31,21.22,21.25,1523000.0,11.6159,11.6322,11.5831,11.5995,1523000.0
2005-07-05 15:00:00,21.26,21.26,21.17,21.21,2540200.0,11.6049,11.6049,11.5558,11.5777,2540200.0
2005-07-06 09:30:00,21.12,21.16,21.06,21.06,1353600.0,11.5285,11.5504,11.4958,11.4958,1353600.0
2005-07-06 10:00:00,21.06,21.11,21.0,21.09,1919600.0,11.4958,11.5231,11.463,11.5121,1919600.0
2005-07-06 11:00:00,21.09,21.1,21.01,21.05,823200.0,11.5121,11.5176,11.4685,11.4903,823200.0
2005-07-06 12:00:00,21.05,21.08,20.98,20.99,1092600.0,11.4903,11.5067,11.4521,11.4576,1092600.0
2005-07-06 13:00:00,20.99,21.08,20.98,21.07,803200.0,11.4576,11.5067,11.4521,11.5012,803200.0
2005-07-06 14:00:00,21.07,21.08,20.98,21.0,1343800.0,11.5012,11.5067,11.4521,11.463,1343800.0
2005-07-06 15:00:00,21.0,21.05,20.96,20.98,2447600.0,11.463,11.4903,11.4412,11.4521,2447600.0
2005-07-07 09:30:00,20.77,21.45,20.7,20.8,2437400.0,11.3375,11.7087,11.2993,11.3539,2437400.0
2005-07-07 10:00:00,20.8,20.95,20.75,20.83,2234600.0,11.3539,11.4357,11.3266,11.3702,2234600.0
2005-07-07 11:00:00,20.83,20.9,20.8,20.86,1110400.0,11.3702,11.4084,11.3539,11.3866,1110400.0
2005-07-07 12:00:00,20.86,20.93,20.85,20.87,1166400.0,11.3866,11.4248,11.3811,11.3921,1166400.0
2005-07-07 13:00:00,20.88,20.88,20.81,20.83,1324800.0,11.3975,11.3975,11.3593,11.3702,1324800.0
2005-07-07 14:00:00,20.84,20.84,20.77,20.81,1076400.0,11.3757,11.3757,11.3375,11.3593,1076400.0
2005-07-07 15:00:00,20.81,20.92,20.81,20.88,2450000.0,11.3593,11.4194,11.3593,11.3975,2450000.0
2005-07-08 09:30:00,20.98,21.08,20.88,21.05,1826400.0,11.4521,11.5067,11.3975,11.4903,1826400.0
2005-07-08 10:00:00,21.05,21.14,21.02,21.14,1274400.0,11.4903,11.5394,11.4739,11.5394,1274400.0
2005-07-08 11:00:00,21.14,21.18,21.09,21.17,1410600.0,11.5394,11.5613,11.5121,11.5558,1410600.0
2005-07-08 12:00:00,21.18,21.31,21.17,21.28,1638800.0,11.5613,11.6322,11.5558,11.6159,1638800.0
2005-07-08 13:00:00,21.28,21.31,21.25,21.31,781200.0,11.6159,11.6322,11.5995,11.6322,781200.0
2005-07-08 14:00:00,21.31,21.4,21.31,21.36,1629400.0,11.6322,11.6814,11.6322,11.6595,1629400.0
2005-07-08 15:00:00,21.36,21.43,21.31,21.35,2627000.0,11.6595,11.6977,11.6322,11.6541,2627000.0
2005-07-11 09:30:00,21.35,21.44,21.27,21.36,1116000.0,11.6541,11.7032,11.6104,11.6595,1116000.0
2005-07-11 10:00:00,21.35,21.47,21.35,21.45,1596400.0,11.6541,11.7196,11.6541,11.7087,1596400.0
2005-07-11 11:00:00,21.45,21.5,21.44,21.47,1277200.0,11.7087,11.736,11.7032,11.7196,1277200.0
2005-07-11 12:00:00,21.47,21.5,21.38,21.42,1151000.0,11.7196,11.736,11.6704,11.6923,1151000.0
2005-07-11 13:00:00,21.42,21.43,21.38,21.38,1194000.0,11.6923,11.6977,11.6704,11.6704,1194000.0
2005-07-11 14:00:00,21.38,21.44,21.36,21.37,981800.0,11.6704,11.7032,11.6595,11.665,981800.0
2005-07-11 15:00:00,21.37,21.41,21.35,21.41,1811000.0,11.665,11.6868,11.6541,11.6868,1811000.0
2005-07-12 09:30:00,21.47,21.57,21.47,21.54,1945000.0,11.7196,11.7742,11.7196,11.7578,1945000.0
2005-07-12 10:00:00,21.53,21.54,21.27,21.35,1791200.0,11.7523,11.7578,11.6104,11.6541,1791200.0
2005-07-12 11:00:00,21.36,21.4,21.34,21.37,1274000.0,11.6595,11.6814,11.6486,11.665,1274000.0
2005-07-12 12:00:00,21.37,21.38,21.36,21.38,584200.0,11.665,11.6704,11.6595,11.6704,584200.0
2005-07-12 13:00:00,21.38,21.45,21.36,21.43,560400.0,11.6704,11.7087,11.6595,11.6977,560400.0
2005-07-12 14:00:00,21.43,21.46,21.38,21.39,868400.0,11.6977,11.7141,11.6704,11.6759,868400.0
2005-07-12 15:00:00,21.39,21.49,21.38,21.42,2101600.0,11.6759,11.7305,11.6704,11.6923,2101600.0
2005-07-13 09:30:00,21.33,21.48,21.32,21.45,1045600.0,11.6432,11.725,11.6377,11.7087,1045600.0
2005-07-13 10:00:00,21.46,21.47,21.37,21.37,1435600.0,11.7141,11.7196,11.665,11.665,1435600.0
2005-07-13 11:00:00,21.37,21.46,21.36,21.42,858600.0,11.665,11.7141,11.6595,11.6923,858600.0
2005-07-13 12:00:00,21.42,21.47,21.39,21.43,706400.0,11.6923,11.7196,11.6759,11.6977,706400.0
2005-07-13 13:00:00,21.43,21.46,21.4,21.42,538600.0,11.6977,11.7141,11.6814,11.6923,538600.0
2005-07-13 14:00:00,21.41,21.46,21.4,21.41,636400.0,11.6868,11.7141,11.6814,11.6868,636400.0
2005-07-13 15:00:00,21.41,21.49,21.4,21.46,1305200.0,11.6868,11.7305,11.6814,11.7141,1305200.0
2005-07-14 09:30:00,21.5,21.58,21.48,21.54,1620800.0,11.736,11.7796,11.725,11.7578,1620800.0
2005-07-14 10:00:00,21.54,21.58,21.48,21.56,2316800.0,11.7578,11.7796,11.725,11.7687,2316800.0
2005-07-14 11:00:00,21.56,21.61,21.5,21.53,1799600.0,11.7687,11.796,11.736,11.7523,1799600.0
2005-07-14 12:00:00,21.53,21.55,21.49,21.54,1375400.0,11.7523,11.7632,11.7305,11.7578,1375400.0
2005-07-14 13:00:00,21.54,21.58,21.48,21.5,1113800.0,11.7578,11.7796,11.725,11.736,1113800.0
2005-07-14 14:00:00,21.5,21.57,21.5,21.57,851800.0,11.736,11.7742,11.736,11.7742,851800.0
2005-07-14 15:00:00,21.56,21.67,21.56,21.59,2821800.0,11.7687,11.8287,11.7687,11.7851,2821800.0
2005-07-15 09:30:00,21.51,21.58,21.48,21.5,2187800.0,11.7414,11.7796,11.725,11.736,2187800.0
2005-07-15 10:00:00,21.5,21.5,21.36,21.49,1103400.0,11.736,11.736,11.6595,11.7305,1103400.0
2005-07-15 11:00:00,21.49,21.53,21.48,21.52,702200.0,11.7305,11.7523,11.725,11.7469,702200.0
2005-07-15 12:00:00,21.53,21.55,21.49,21.51,1052200.0,11.7523,11.7632,11.7305,11.7414,1052200.0
2005-07-15 13:00:00,21.51,21.53,21.43,21.48,1307000.0,11.7414,11.7523,11.6977,11.725,1307000.0
2005-07-15 14:00:00,21.48,21.5,21.45,21.48,775800.0,11.725,11.736,11.7087,11.725,775800.0
2005-07-15 15:00:00,21.49,21.55,21.46,21.53,1769800.0,11.7305,11.7632,11.7141,11.7523,1769800.0
2005-07-18 09:30:00,21.54,21.7,21.5,21.59,964800.0,11.7578,11.8451,11.736,11.7851,964800.0
2005-07-18 10:00:00,21.59,21.63,21.52,21.54,884400.0,11.7851,11.8069,11.7469,11.7578,884400.0
2005-07-18 11:00:00,21.54,21.57,21.52,21.54,686400.0,11.7578,11.7742,11.7469,11.7578,686400.0
2005-07-18 12:00:00,21.54,21.6,21.54,21.6,516000.0,11.7578,11.7905,11.7578,11.7905,516000.0
2005-07-18 13:00:00,21.6,21.65,21.58,21.61,1294000.0,11.7905,11.8178,11.7796,11.796,1294000.0
2005-07-18 14:00:00,21.61,21.61,21.52,21.55,621000.0,11.796,11.796,11.7469,11.7632,621000.0
2005-07-18 15:00:00,21.55,21.56,21.46,21.47,1680200.0,11.7632,11.7687,11.7141,11.7196,1680200.0
2005-07-19 09:30:00,21.61,21.69,21.46,21.52,1571400.0,11.796,11.8397,11.7141,11.7469,1571400.0
2005-07-19 10:00:00,21.52,21.6,21.49,21.58,1962200.0,11.7469,11.7905,11.7305,11.7796,1962200.0
2005-07-19 11:00:00,21.58,21.6,21.5,21.59,1088200.0,11.7796,11.7905,11.736,11.7851,1088200.0
2005-07-19 12:00:00,21.59,21.62,21.55,21.6,823800.0,11.7851,11.8015,11.7632,11.7905,823800.0
2005-07-19 13:00:00,21.6,21.7,21.6,21.65,1134200.0,11.7905,11.8451,11.7905,11.8178,1134200.0
2005-07-19 14:00:00,21.65,21.68,21.6,21.62,1019600.0,11.8178,11.8342,11.7905,11.8015,1019600.0
2005-07-19 15:00:00,21.62,21.71,21.6,21.67,2207000.0,11.8015,11.8506,11.7905,11.8287,2207000.0
2005-07-20 09:30:00,21.67,21.78,21.64,21.72,1901600.0,11.8287,11.8888,11.8124,11.856,1901600.0
2005-07-20 10:00:00,21.71,21.71,21.58,21.67,1743600.0,11.8506,11.8506,11.7796,11.8287,1743600.0
2005-07-20 11:00:00,21.68,21.73,21.57,21.6,1530600.0,11.8342,11.8615,11.7742,11.7905,1530600.0
2005-07-20 12:00:00,21.6,21.62,21.57,21.61,1119800.0,11.7905,11.8015,11.7742,11.796,1119800.0
2005-07-20 13:00:00,21.61,21.72,21.59,21.69,1293800.0,11.796,11.856,11.7851,11.8397,1293800.0
2005-07-20 14:00:00,21.68,21.71,21.56,21.61,1005200.0,11.8342,11.8506,11.7687,11.796,1005200.0
2005-07-20 15:00:00,21.61,21.65,21.48,21.65,3490600.0,11.796,11.8178,11.725,11.8178,3490600.0
2005-07-21 09:30:00,22.17,22.29,22.0,22.14,5366400.0,12.1017,12.1672,12.0089,12.0853,5366400.0
2005-07-21 10:00:00,22.14,22.15,22.04,22.07,4893600.0,12.0853,12.0908,12.0307,12.0471,4893600.0
2005-07-21 11:00:00,22.07,22.1,22.03,22.04,2228200.0,12.0471,12.0635,12.0253,12.0307,2228200.0
2005-07-21 12:00:00,22.04,22.11,22.03,22.09,2863400.0,12.0307,12.0689,12.0253,12.058,2863400.0
2005-07-21 13:00:00,22.1,22.13,22.02,22.02,2287200.0,12.0635,12.0798,12.0198,12.0198,2287200.0
2005-07-21 14:00:00,22.02,22.03,21.77,21.86,3002400.0,12.0198,12.0253,11.8833,11.9325,3002400.0
2005-07-21 15:00:00,21.87,21.95,21.84,21.93,3178600.0,11.9379,11.9816,11.9215,11.9707,3178600.0
2005-07-22 09:30:00,21.85,21.88,21.71,21.75,1446600.0,11.927,11.9434,11.8506,11.8724,1446600.0
2005-07-22 10:00:00,21.75,21.81,21.58,21.75,2505200.0,11.8724,11.9052,11.7796,11.8724,2505200.0
2005-07-22 11:00:00,21.75,21.83,21.69,21.83,1013600.0,11.8724,11.9161,11.8397,11.9161,1013600.0
2005-07-22 12:00:00,21.82,21.9,21.77,21.78,1285200.0,11.9106,11.9543,11.8833,11.8888,1285200.0
2005-07-22 13:00:00,21.78,21.83,21.78,21.8,882400.0,11.8888,11.9161,11.8888,11.8997,882400.0
2005-07-22 14:00:00,21.8,22.06,21.8,22.03,2362600.0,11.8997,12.0416,11.8997,12.0253,2362600.0
2005-07-22 15:00:00,22.03,22.08,21.98,22.01,4073000.0,12.0253,12.0525,11.998,12.0143,4073000.0
2005-07-25 09:30:00,22.04,22.1,22.04,22.05,1262000.0,12.0307,12.0635,12.0307,12.0362,1262000.0
2005-07-25 10:00:00,22.05,22.08,21.99,22.06,1754000.0,12.0362,12.0525,12.0034,12.0416,1754000.0
2005-07-25 11:00:00,22.05,22.06,21.96,21.99,1160000.0,12.0362,12.0416,11.987,12.0034,1160000.0
2005-07-25 12:00:00,21.99,21.99,21.83,21.84,1017000.0,12.0034,12.0034,11.9161,11.9215,1017000.0
2005-07-25 13:00:00,21.83,21.88,21.81,21.82,1127600.0,11.9161,11.9434,11.9052,11.9106,1127600.0
2005-07-25 14:00:00,21.81,21.88,21.73,21.75,1540800.0,11.9052,11.9434,11.8615,11.8724,1540800.0
2005-07-25 15:00:00,21.75,21.85,21.72,21.82,2102400.0,11.8724,11.927,11.856,11.9106,2102400.0
2005-07-26 09:30:00,21.83,21.98,21.83,21.93,1508600.0,11.9161,11.998,11.9161,11.9707,1508600.0
2005-07-26 10:00:00,21.92,22.04,21.79,21.86,2188400.0,11.9652,12.0307,11.8943,11.9325,2188400.0
2005-07-26 11:00:00,21.86,21.93,21.82,21.93,1172800.0,11.9325,11.9707,11.9106,11.9707,1172800.0
2005-07-26 12:00:00,21.93,21.93,21.85,21.89,896800.0,11.9707,11.9707,11.927,11.9488,896800.0
2005-07-26 13:00:00,21.89,21.93,21.88,21.92,856400.0,11.9488,11.9707,11.9434,11.9652,856400.0
2005-07-26 14:00:00,21.93,21.93,21.85,21.92,1323000.0,11.9707,11.9707,11.927,11.9652,1323000.0
2005-07-26 15:00:00,21.92,21.92,21.82,21.85,2617800.0,11.9652,11.9652,11.9106,11.927,2617800.0
2005-07-27 09:30:00,21.95,22.02,21.84,21.93,1326000.0,11.9816,12.0198,11.9215,11.9707,1326000.0
2005-07-27 10:00:00,21.93,21.99,21.88,21.98,1323600.0,11.9707,12.0034,11.9434,11.998,1323600.0
2005-07-27 11:00:00,21.98,21.99,21.85,21.91,1267000.0,11.998,12.0034,11.927,11.9598,1267000.0
2005-07-27 12:00:00,21.9,21.93,21.89,21.9,598800.0,11.9543,11.9707,11.9488,11.9543,598800.0
2005-07-27 13:00:00,21.91,21.99,21.88,21.98,812400.0,11.9598,12.0034,11.9434,11.998,812400.0
2005-07-27 14:00:00,21.98,22.1,21.97,22.05,1805400.0,11.998,12.0635,11.9925,12.0362,1805400.0
2005-07-27 15:00:00,22.05,22.05,21.98,22.02,2132400.0,12.0362,12.0362,11.998,12.0198,2132400.0
2005-07-28 09:30:00,22.11,22.17,22.04,22.14,1514800.0,12.0689,12.1017,12.0307,12.0853,1514800.0
2005-07-28 10:00:00,22.14,22.15,22.0,22.04,1450200.0,12.0853,12.0908,12.0089,12.0307,1450200.0
2005-07-28 11:00:00,22.04,22.16,22.03,22.16,1101000.0,12.0307,12.0962,12.0253,12.0962,1101000.0
2005-07-28 12:00:00,22.16,22.17,22.11,22.15,921400.0,12.0962,12.1017,12.0689,12.0908,921400.0
2005-07-28 13:00:00,22.15,22.25,22.14,22.23,2353800.0,12.0908,12.1453,12.0853,12.1344,2353800.0
2005-07-28 14:00:00,22.23,22.31,22.21,22.29,1884400.0,12.1344,12.1781,12.1235,12.1672,1884400.0
2005-07-28 15:00:00,22.29,22.29,22.17,22.21,2165000.0,12.1672,12.1672,12.1017,12.1235,2165000.0
2005-07-29 09:30:00,22.15,22.15,22.04,22.11,1350000.0,12.0908,12.0908,12.0307,12.0689,1350000.0
2005-07-29 10:00:00,22.11,22.18,22.08,22.15,1456200.0,12.0689,12.1071,12.0525,12.0908,1456200.0
2005-07-29 11:00:00,22.15,22.21,22.1,22.11,942400.0,12.0908,12.1235,12.0635,12.0689,942400.0
2005-07-29 12:00:00,22.11,22.13,22.05,22.09,895400.0,12.0689,12.0798,12.0362,12.058,895400.0
2005-07-29 13:00:00,22.09,22.13,22.07,22.1,676800.0,12.058,12.0798,12.0471,12.0635,676800.0
2005-07-29 14:00:00,22.1,22.12,22.06,22.08,805600.0,12.0635,12.0744,12.0416,12.0525,805600.0
2005-07-29 15:00:00,22.08,22.1,21.89,21.89,2794000.0,12.0525,12.0635,11.9488,11.9488,2794000.0
2005-08-01 09:30:00,22.0,22.03,21.89,21.98,982400.0,12.0089,12.0253,11.9488,11.998,982400.0
2005-08-01 10:00:00,21.99,22.0,21.93,21.97,1748200.0,12.0034,12.0089,11.9707,11.9925,1748200.0
2005-08-01 11:00:00,21.98,21.99,21.88,21.96,1201600.0,11.998,12.0034,11.9434,11.987,1201600.0
2005-08-01 12:00:00,21.96,21.97,21.9,21.93,1031400.0,11.987,11.9925,11.9543,11.9707,1031400.0
2005-08-01 13:00:00,21.93,21.94,21.84,21.84,1385400.0,11.9707,11.9761,11.9215,11.9215,1385400.0
2005-08-01 14:00:00,21.84,22.03,21.83,21.98,1343800.0,11.9215,12.0253,11.9161,11.998,1343800.0
2005-08-01 15:00:00,21.98,22.04,21.93,21.95,1760200.0,11.998,12.0307,11.9707,11.9816,1760200.0
2005-08-02 09:30:00,21.93,22.0,21.92,21.99,637000.0,11.9707,12.0089,11.9652,12.0034,637000.0
2005-08-02 10:00:00,22.0,22.11,21.97,22.03,1261800.0,12.0089,12.0689,11.9925,12.0253,1261800.0
2005-08-02 11:00:00,22.03,22.09,22.02,22.07,1196200.0,12.0253,12.058,12.0198,12.0471,1196200.0
2005-08-02 12:00:00,22.06,22.12,22.05,22.1,1015200.0,12.0416,12.0744,12.0362,12.0635,1015200.0
2005-08-02 13:00:00,22.1,22.11,22.06,22.08,748600.0,12.0635,12.0689,12.0416,12.0525,748600.0
2005-08-02 14:00:00,22.08,22.11,22.07,22.08,828400.0,12.0525,12.0689,12.0471,12.0525,828400.0
2005-08-02 15:00:00,22.08,22.18,22.05,22.14,2733400.0,12.0525,12.1071,12.0362,12.0853,2733400.0
2005-08-03 09:30:00,22.0,22.03,21.93,21.98,1382800.0,12.0089,12.0253,11.9707,11.998,1382800.0
2005-08-03 10:00:00,21.98,22.2,21.96,22.2,1669000.0,11.998,12.1181,11.987,12.1181,1669000.0
2005-08-03 11:00:00,22.19,22.21,22.13,22.18,829800.0,12.1126,12.1235,12.0798,12.1071,829800.0
2005-08-03 12:00:00,22.18,22.27,22.17,22.21,1709600.0,12.1071,12.1563,12.1017,12.1235,1709600.0
2005-08-03 13:00:00,22.22,22.35,22.2,22.3,1742000.0,12.129,12.1999,12.1181,12.1726,1742000.0
2005-08-03 14:00:00,22.3,22.35,22.28,22.3,2144800.0,12.1726,12.1999,12.1617,12.1726,2144800.0
2005-08-03 15:00:00,22.31,22.35,22.28,22.33,2652800.0,12.1781,12.1999,12.1617,12.189,2652800.0
2005-08-04 09:30:00,22.2,22.26,22.18,22.18,1063200.0,12.1181,12.1508,12.1071,12.1071,1063200.0
2005-08-04 10:00:00,22.18,22.28,22.15,22.2,1483200.0,12.1071,12.1617,12.0908,12.1181,1483200.0
2005-08-04 11:00:00,22.19,22.23,22.08,22.08,1519400.0,12.1126,12.1344,12.0525,12.0525,1519400.0
2005-08-04 12:00:00,22.08,22.11,22.05,22.08,1051600.0,12.0525,12.0689,12.0362,12.0525,1051600.0
2005-08-04 13:00:00,22.08,22.15,22.08,22.14,1039800.0,12.0525,12.0908,12.0525,12.0853,1039800.0
2005-08-04 14:00:00,22.14,22.2,22.14,22.2,997600.0,12.0853,12.1181,12.0853,12.1181,997600.0
2005-08-04 15:00:00,22.2,22.22,22.16,22.18,1680000.0,12.1181,12.129,12.0962,12.1071,1680000.0
2005-08-05 09:30:00,22.05,22.1,22.0,22.0,934800.0,12.0362,12.0635,12.0089,12.0089,934800.0
2005-08-05 10:00:00,22.0,22.02,21.88,21.9,1750000.0,12.0089,12.0198,11.9434,11.9543,1750000.0
2005-08-05 11:00:00,21.89,21.94,21.88,21.9,911800.0,11.9488,11.9761,11.9434,11.9543,911800.0
2005-08-05 12:00:00,21.89,21.91,21.8,21.82,1040600.0,11.9488,11.9598,11.8997,11.9106,1040600.0
2005-08-05 13:00:00,21.82,21.97,21.8,21.97,813000.0,11.9106,11.9925,11.8997,11.9925,813000.0
2005-08-05 14:00:00,21.97,22.02,21.95,21.97,815600.0,11.9925,12.0198,11.9816,11.9925,815600.0
2005-08-05 15:00:00,21.97,22.06,21.95,22.03,1806600.0,11.9925,12.0416,11.9816,12.0253,1806600.0
2005-08-08 09:30:00,22.03,22.03,21.93,21.96,718000.0,12.0253,12.0253,11.9707,11.987,718000.0
2005-08-08 10:00:00,21.96,21.99,21.81,21.83,766000.0,11.987,12.0034,11.9052,11.9161,766000.0
2005-08-08 11:00:00,21.84,21.94,21.84,21.89,905200.0,11.9215,11.9761,11.9215,11.9488,905200.0
2005-08-08 12:00:00,21.89,21.9,21.83,21.85,894200.0,11.9488,11.9543,11.9161,11.927,894200.0
2005-08-08 13:00:00,21.86,21.86,21.75,21.75,1070400.0,11.9325,11.9325,11.8724,11.8724,1070400.0
2005-08-08 14:00:00,21.76,21.83,21.73,21.82,1056800.0,11.8779,11.9161,11.8615,11.9106,1056800.0
2005-08-08 15:00:00,21.82,21.85,21.78,21.83,1571400.0,11.9106,11.927,11.8888,11.9161,1571400.0
2005-08-09 09:30:00,21.93,22.02,21.88,22.0,992200.0,11.9707,12.0198,11.9434,12.0089,992200.0
2005-08-09 10:00:00,21.99,22.03,21.93,21.98,1134000.0,12.0034,12.0253,11.9707,11.998,1134000.0
2005-08-09 11:00:00,21.97,21.99,21.91,21.91,923200.0,11.9925,12.0034,11.9598,11.9598,923200.0
2005-08-09 12:00:00,21.91,21.96,21.91,21.94,965800.0,11.9598,11.987,11.9598,11.9761,965800.0
2005-08-09 13:00:00,21.95,22.0,21.92,21.99,829800.0,11.9816,12.0089,11.9652,12.0034,829800.0
2005-08-09 14:00:00,21.99,22.07,21.97,22.0,1357400.0,12.0034,12.0471,11.9925,12.0089,1357400.0
2005-08-09 15:00:00,22.0,22.05,21.95,22.05,1606200.0,12.0089,12.0362,11.9816,12.0362,1606200.0
2005-08-10 09:30:00,22.13,22.2,22.1,22.19,747200.0,12.0798,12.1181,12.0635,12.1126,747200.0
2005-08-10 10:00:00,22.18,22.22,22.09,22.17,1051600.0,12.1071,12.129,12.058,12.1017,1051600.0
2005-08-10 11:00:00,22.18,22.2,22.11,22.16,1190800.0,12.1071,12.1181,12.0689,12.0962,1190800.0
2005-08-10 12:00:00,22.16,22.18,22.05,22.08,893600.0,12.0962,12.1071,12.0362,12.0525,893600.0
2005-08-10 13:00:00,22.09,22.14,22.0,22.09,1042000.0,12.058,12.0853,12.0089,12.058,1042000.0
2005-08-10 14:00:00,22.09,22.11,22.02,22.06,825600.0,12.058,12.0689,12.0198,12.0416,825600.0
2005-08-10 15:00:00,22.05,22.05,21.92,21.96,1806000.0,12.0362,12.0362,11.9652,11.987,1806000.0
2005-08-11 09:30:00,21.85,21.9,21.84,21.86,1201000.0,11.927,11.9543,11.9215,11.9325,1201000.0
2005-08-11 10:00:00,21.86,21.97,21.86,21.93,1228400.0,11.9325,11.9925,11.9325,11.9707,1228400.0
2005-08-11 11:00:00,21.93,21.93,21.83,21.86,843800.0,11.9707,11.9707,11.9161,11.9325,843800.0
2005-08-11 12:00:00,21.86,21.88,21.81,21.85,897200.0,11.9325,11.9434,11.9052,11.927,897200.0
2005-08-11 13:00:00,21.85,21.91,21.84,21.9,667600.0,11.927,11.9598,11.9215,11.9543,667600.0
2005-08-11 14:00:00,21.9,21.93,21.83,21.91,852000.0,11.9543,11.9707,11.9161,11.9598,852000.0
2005-08-11 15:00:00,21.92,22.07,21.88,22.05,1894800.0,11.9652,12.0471,11.9434,12.0362,1894800.0
2005-08-12 09:30:00,21.93,22.0,21.92,21.97,781400.0,11.9707,12.0089,11.9652,11.9925,781400.0
2005-08-12 10:00:00,21.97,22.04,21.95,22.0,882600.0,11.9925,12.0307,11.9816,12.0089,882600.0
2005-08-12 11:00:00,22.0,22.05,21.84,21.85,805000.0,12.0089,12.0362,11.9215,11.927,805000.0
2005-08-12 12:00:00,21.85,21.85,21.76,21.8,882000.0,11.927,11.927,11.8779,11.8997,882000.0
2005-08-12 13:00:00,21.79,21.81,21.7,21.71,1042600.0,11.8943,11.9052,11.8451,11.8506,1042600.0
2005-08-12 14:00:00,21.7,21.84,21.7,21.82,772000.0,11.8451,11.9215,11.8451,11.9106,772000.0
2005-08-12 15:00:00,21.83,21.85,21.77,21.79,2352000.0,11.9161,11.927,11.8833,11.8943,2352000.0
2005-08-15 09:30:00,21.75,21.86,21.75,21.79,464800.0,11.8724,11.9325,11.8724,11.8943,464800.0
2005-08-15 10:00:00,21.79,21.82,21.75,21.78,903800.0,11.8943,11.9106,11.8724,11.8888,903800.0
2005-08-15 11:00:00,21.79,21.81,21.72,21.73,613400.0,11.8943,11.9052,11.856,11.8615,613400.0
2005-08-15 12:00:00,21.74,21.8,21.72,21.76,726000.0,11.867,11.8997,11.856,11.8779,726000.0
2005-08-15 13:00:00,21.76,21.82,21.75,21.79,670600.0,11.8779,11.9106,11.8724,11.8943,670600.0
2005-08-15 14:00:00,21.8,21.82,21.77,21.79,807800.0,11.8997,11.9106,11.8833,11.8943,807800.0
2005-08-15 15:00:00,21.78,21.8,21.75,21.78,1113800.0,11.8888,11.8997,11.8724,11.8888,1113800.0
2005-08-16 09:30:00,21.8,21.82,21.73,21.73,670800.0,11.8997,11.9106,11.8615,11.8615,670800.0
2005-08-16 10:00:00,21.73,21.78,21.59,21.63,1058200.0,11.8615,11.8888,11.7851,11.8069,1058200.0
2005-08-16 11:00:00,21.63,21.68,21.61,21.64,664400.0,11.8069,11.8342,11.796,11.8124,664400.0
2005-08-16 12:00:00,21.64,21.68,21.6,21.66,836800.0,11.8124,11.8342,11.7905,11.8233,836800.0
2005-08-16 13:00:00,21.66,21.68,21.63,21.68,1571000.0,11.8233,11.8342,11.8069,11.8342,1571000.0
2005-08-16 14:00:00,21.67,21.73,21.64,21.71,1189800.0,11.8287,11.8615,11.8124,11.8506,1189800.0
2005-08-16 15:00:00,21.72,21.74,21.63,21.63,2542000.0,11.856,11.867,11.8069,11.8069,2542000.0
2005-08-17 09:30:00,21.58,21.65,21.57,21.59,1111800.0,11.7796,11.8178,11.7742,11.7851,1111800.0
2005-08-17 10:00:00,21.59,21.65,21.56,21.6,1930400.0,11.7851,11.8178,11.7687,11.7905,1930400.0
2005-08-17 11:00:00,21.6,21.66,21.6,21.63,1037400.0,11.7905,11.8233,11.7905,11.8069,1037400.0
2005-08-17 12:00:00,21.63,21.68,21.63,21.67,483800.0,11.8069,11.8342,11.8069,11.8287,483800.0
2005-08-17 13:00:00,21.66,21.71,21.66,21.68,686000.0,11.8233,11.8506,11.8233,11.8342,686000.0
2005-08-17 14:00:00,21.68,21.69,21.6,21.64,1035800.0,11.8342,11.8397,11.7905,11.8124,1035800.0
2005-08-17 15:00:00,21.64,21.68,21.62,21.65,2108000.0,11.8124,11.8342,11.8015,11.8178,2108000.0
2005-08-18 09:30:00,21.68,21.72,21.61,21.66,910200.0,11.8342,11.856,11.796,11.8233,910200.0
2005-08-18 10:00:00,21.66,21.74,21.66,21.68,1179600.0,11.8233,11.867,11.8233,11.8342,1179600.0
2005-08-18 11:00:00,21.68,21.71,21.64,21.66,1656600.0,11.8342,11.8506,11.8124,11.8233,1656600.0
2005-08-18 12:00:00,21.66,21.75,21.66,21.71,732000.0,11.8233,11.8724,11.8233,11.8506,732000.0
2005-08-18 13:00:00,21.71,21.83,21.71,21.75,1179400.0,11.8506,11.9161,11.8506,11.8724,1179400.0
2005-08-18 14:00:00,21.75,21.82,21.71,21.77,1370200.0,11.8724,11.9106,11.8506,11.8833,1370200.0
2005-08-18 15:00:00,21.77,21.84,21.75,21.77,3022000.0,11.8833,11.9215,11.8724,11.8833,3022000.0
2005-08-19 09:30:00,22.18,22.25,22.13,22.22,4715400.0,12.1071,12.1453,12.0798,12.129,4715400.0
2005-08-19 10:00:00,22.22,22.31,22.18,22.31,3687000.0,12.129,12.1781,12.1071,12.1781,3687000.0
2005-08-19 11:00:00,22.32,22.36,22.25,22.25,2061600.0,12.1836,12.2054,12.1453,12.1453,2061600.0
2005-08-19 12:00:00,22.25,22.28,22.23,22.25,1632600.0,12.1453,12.1617,12.1344,12.1453,1632600.0
2005-08-19 13:00:00,22.25,22.26,22.18,22.25,2031400.0,12.1453,12.1508,12.1071,12.1453,2031400.0
2005-08-19 14:00:00,22.25,22.26,22.15,22.2,2756400.0,12.1453,12.1508,12.0908,12.1181,2756400.0
2005-08-19 15:00:00,22.19,22.24,22.18,22.21,2987000.0,12.1126,12.1399,12.1071,12.1235,2987000.0
2005-08-22 09:30:00,22.28,22.38,22.26,22.35,1694600.0,12.1617,12.2163,12.1508,12.1999,1694600.0
2005-08-22 10:00:00,22.35,22.36,22.25,22.3,1560200.0,12.1999,12.2054,12.1453,12.1726,1560200.0
2005-08-22 11:00:00,22.3,22.31,22.15,22.16,902000.0,12.1726,12.1781,12.0908,12.0962,902000.0
2005-08-22 12:00:00,22.16,22.17,22.05,22.05,1959400.0,12.0962,12.1017,12.0362,12.0362,1959400.0
2005-08-22 13:00:00,22.05,22.09,21.98,22.05,1825600.0,12.0362,12.058,11.998,12.0362,1825600.0
2005-08-22 14:00:00,22.05,22.19,22.02,22.16,2027000.0,12.0362,12.1126,12.0198,12.0962,2027000.0
2005-08-22 15:00:00,22.16,22.16,22.08,22.14,1922200.0,12.0962,12.0962,12.0525,12.0853,1922200.0
2005-08-23 09:30:00,22.15,22.15,22.03,22.04,1026400.0,12.0908,12.0908,12.0253,12.0307,1026400.0
2005-08-23 10:00:00,22.04,22.12,22.0,22.04,1195400.0,12.0307,12.0744,12.0089,12.0307,1195400.0
2005-08-23 11:00:00,22.04,22.06,22.0,22.04,840200.0,12.0307,12.0416,12.0089,12.0307,840200.0
2005-08-23 12:00:00,22.04,22.07,21.98,22.06,1011000.0,12.0307,12.0471,11.998,12.0416,1011000.0
2005-08-23 13:00:00,22.06,22.11,22.05,22.07,639800.0,12.0416,12.0689,12.0362,12.0471,639800.0
2005-08-23 14:00:00,22.07,22.17,22.05,22.14,1641800.0,12.0471,12.1017,12.0362,12.0853,1641800.0
2005-08-23 15:00:00,22.13,22.14,22.08,22.1,2042400.0,12.0798,12.0853,12.0525,12.0635,2042400.0
2005-08-24 09:30:00,22.12,22.15,22.04,22.11,1366400.0,12.0744,12.0908,12.0307,12.0689,1366400.0
2005-08-24 10:00:00,22.11,22.21,22.09,22.18,1369800.0,12.0689,12.1235,12.058,12.1071,1369800.0
2005-08-24 11:00:00,22.18,22.18,22.06,22.09,1038800.0,12.1071,12.1071,12.0416,12.058,1038800.0
2005-08-24 12:00:00,22.09,22.15,22.07,22.11,925400.0,12.058,12.0908,12.0471,12.0689,925400.0
2005-08-24 13:00:00,22.12,22.12,22.07,22.07,755800.0,12.0744,12.0744,12.0471,12.0471,755800.0
2005-08-24 14:00:00,22.07,22.09,21.98,21.99,1670800.0,12.0471,12.058,11.998,12.0034,1670800.0
2005-08-24 15:00:00,21.98,21.99,21.88,21.93,2645000.0,11.998,12.0034,11.9434,11.9707,2645000.0
2005-08-25 09:30:00,21.86,21.97,21.79,21.82,996200.0,11.9325,11.9925,11.8943,11.9106,996200.0
2005-08-25 10:00:00,21.82,21.85,21.76,21.81,1334200.0,11.9106,11.927,11.8779,11.9052,1334200.0
2005-08-25 11:00:00,21.81,21.85,21.79,21.84,852200.0,11.9052,11.927,11.8943,11.9215,852200.0
2005-08-25 12:00:00,21.84,21.84,21.75,21.77,983800.0,11.9215,11.9215,11.8724,11.8833,983800.0
2005-08-25 13:00:00,21.77,21.81,21.75,21.77,706800.0,11.8833,11.9052,11.8724,11.8833,706800.0
2005-08-25 14:00:00,21.77,21.91,21.75,21.91,925000.0,11.8833,11.9598,11.8724,11.9598,925000.0
2005-08-25 15:00:00,21.91,21.93,21.84,21.9,1632600.0,11.9598,11.9707,11.9215,11.9543,1632600.0
2005-08-26 09:30:00,21.82,21.88,21.71,21.82,665600.0,11.9106,11.9434,11.8506,11.9106,665600.0
2005-08-26 10:00:00,21.82,21.91,21.78,21.9,1066400.0,11.9106,11.9598,11.8888,11.9543,1066400.0
2005-08-26 11:00:00,21.91,21.94,21.88,21.9,1029000.0,11.9598,11.9761,11.9434,11.9543,1029000.0
2005-08-26 12:00:00,21.9,21.94,21.88,21.91,871200.0,11.9543,11.9761,11.9434,11.9598,871200.0
2005-08-26 13:00:00,21.91,21.94,21.84,21.85,884800.0,11.9598,11.9761,11.9215,11.927,884800.0
2005-08-26 14:00:00,21.84,21.96,21.81,21.86,999400.0,11.9215,11.987,11.9052,11.9325,999400.0
2005-08-26 15:00:00,21.86,21.88,21.78,21.79,1739400.0,11.9325,11.9434,11.8888,11.8943,1739400.0
2005-08-29 09:30:00,21.68,21.85,21.67,21.83,903600.0,11.8342,11.927,11.8287,11.9161,903600.0
2005-08-29 10:00:00,21.82,21.93,21.77,21.81,926600.0,11.9106,11.9707,11.8833,11.9052,926600.0
2005-08-29 11:00:00,21.81,21.9,21.79,21.83,617200.0,11.9052,11.9543,11.8943,11.9161,617200.0
2005-08-29 12:00:00,21.83,21.86,21.8,21.83,505400.0,11.9161,11.9325,11.8997,11.9161,505400.0
2005-08-29 13:00:00,21.83,21.99,21.83,21.97,753200.0,11.9161,12.0034,11.9161,11.9925,753200.0
2005-08-29 14:00:00,21.97,22.02,21.95,22.02,678400.0,11.9925,12.0198,11.9816,12.0198,678400.0
2005-08-29 15:00:00,22.02,22.05,21.99,22.02,1660800.0,12.0198,12.0362,12.0034,12.0198,1660800.0
2005-08-30 09:30:00,21.9,21.96,21.79,21.8,1084200.0,11.9543,11.987,11.8943,11.8997,1084200.0
2005-08-30 10:00:00,21.81,21.86,21.7,21.7,1371800.0,11.9052,11.9325,11.8451,11.8451,1371800.0
2005-08-30 11:00:00,21.7,21.74,21.6,21.74,1464600.0,11.8451,11.867,11.7905,11.867,1464600.0
2005-08-30 12:00:00,21.73,21.8,21.72,21.75,1104000.0,11.8615,11.8997,11.856,11.8724,1104000.0
2005-08-30 13:00:00,21.75,21.84,21.7,21.78,967200.0,11.8724,11.9215,11.8451,11.8888,967200.0
2005-08-30 14:00:00,21.78,21.79,21.68,21.68,1395600.0,11.8888,11.8943,11.8342,11.8342,1395600.0
2005-08-30 15:00:00,21.68,21.75,21.67,21.7,3808000.0,11.8342,11.8724,11.8287,11.8451,3808000.0
2005-08-31 09:30:00,21.68,21.75,21.58,21.59,885000.0,11.8342,11.8724,11.7796,11.7851,885000.0
2005-08-31 10:00:00,21.59,21.82,21.56,21.76,1642200.0,11.7851,11.9106,11.7687,11.8779,1642200.0
2005-08-31 11:00:00,21.75,21.92,21.75,21.83,1448600.0,11.8724,11.9652,11.8724,11.9161,1448600.0
2005-08-31 12:00:00,21.83,21.84,21.75,21.77,1395000.0,11.9161,11.9215,11.8724,11.8833,1395000.0
2005-08-31 13:00:00,21.77,21.88,21.75,21.85,1233600.0,11.8833,11.9434,11.8724,11.927,1233600.0
2005-08-31 14:00:00,21.85,21.93,21.77,21.93,1470400.0,11.927,11.9707,11.8833,11.9707,1470400.0
2005-08-31 15:00:00,21.94,22.03,21.92,22.0,3504800.0,11.9761,12.0253,11.9652,12.0089,3504800.0
2005-09-01 09:30:00,21.91,22.0,21.91,21.98,817800.0,11.9598,12.0089,11.9598,11.998,817800.0
2005-09-01 10:00:00,21.98,21.98,21.81,21.97,1397200.0,11.998,11.998,11.9052,11.9925,1397200.0
2005-09-01 11:00:00,21.97,22.16,21.93,22.08,1557800.0,11.9925,12.0962,11.9707,12.0525,1557800.0
2005-09-01 12:00:00,22.09,22.1,22.01,22.02,887800.0,12.058,12.0635,12.0143,12.0198,887800.0
2005-09-01 13:00:00,22.02,22.08,21.99,22.04,1074200.0,12.0198,12.0525,12.0034,12.0307,1074200.0
2005-09-01 14:00:00,22.04,22.07,21.95,21.96,1193800.0,12.0307,12.0471,11.9816,11.987,1193800.0
2005-09-01 15:00:00,21.97,22.0,21.91,21.95,1511200.0,11.9925,12.0089,11.9598,11.9816,1511200.0
2005-09-02 09:30:00,22.04,22.05,21.98,22.0,892000.0,12.0307,12.0362,11.998,12.0089,892000.0
2005-09-02 10:00:00,22.0,22.03,21.85,21.9,1254600.0,12.0089,12.0253,11.927,11.9543,1254600.0
2005-09-02 11:00:00,21.91,21.98,21.86,21.94,1309600.0,11.9598,11.998,11.9325,11.9761,1309600.0
2005-09-02 12:00:00,21.93,22.0,21.93,21.96,749000.0,11.9707,12.0089,11.9707,11.987,749000.0
2005-09-02 13:00:00,21.96,22.07,21.93,22.04,845600.0,11.987,12.0471,11.9707,12.0307,845600.0
2005-09-02 14:00:00,22.04,22.08,22.0,22.02,1255200.0,12.0307,12.0525,12.0089,12.0198,1255200.0
2005-09-02 15:00:00,22.01,22.03,21.91,21.94,1563200.0,12.0143,12.0253,11.9598,11.9761,1563200.0
2005-09-06 09:30:00,22.18,22.29,22.18,22.25,1868400.0,12.1071,12.1672,12.1071,12.1453,1868400.0
2005-09-06 10:00:00,22.25,22.35,22.25,22.25,1779400.0,12.1453,12.1999,12.1453,12.1453,1779400.0
2005-09-06 11:00:00,22.25,22.27,22.21,22.22,1210000.0,12.1453,12.1563,12.1235,12.129,1210000.0
2005-09-06 12:00:00,22.22,22.27,22.22,22.25,781000.0,12.129,12.1563,12.129,12.1453,781000.0
2005-09-06 13:00:00,22.25,22.28,22.21,22.27,792600.0,12.1453,12.1617,12.1235,12.1563,792600.0
2005-09-06 14:00:00,22.27,22.28,22.2,22.24,793600.0,12.1563,12.1617,12.1181,12.1399,793600.0
2005-09-06 15:00:00,22.24,22.29,22.22,22.24,1764000.0,12.1399,12.1672,12.129,12.1399,1764000.0
2005-09-07 09:30:00,22.3,22.32,22.21,22.23,2115800.0,12.1726,12.1836,12.1235,12.1344,2115800.0
2005-09-07 10:00:00,22.21,22.25,22.13,22.2,1735000.0,12.1235,12.1453,12.0798,12.1181,1735000.0
2005-09-07 11:00:00,22.18,22.24,22.18,22.2,1547600.0,12.1071,12.1399,12.1071,12.1181,1547600.0
2005-09-07 12:00:00,22.2,22.28,22.2,22.28,1211200.0,12.1181,12.1617,12.1181,12.1617,1211200.0
2005-09-07 13:00:00,22.28,22.3,22.26,22.28,1478000.0,12.1617,12.1726,12.1508,12.1617,1478000.0
2005-09-07 14:00:00,22.27,22.35,22.27,22.34,1269200.0,12.1563,12.1999,12.1563,12.1945,1269200.0
2005-09-07 15:00:00,22.34,22.36,22.3,22.34,2010600.0,12.1945,12.2054,12.1726,12.1945,2010600.0
2005-09-08 09:30:00,21.85,22.03,21.84,21.93,3281400.0,11.927,12.0253,11.9215,11.9707,3281400.0
2005-09-08 10:00:00,21.93,22.04,21.91,22.0,2432800.0,11.9707,12.0307,11.9598,12.0089,2432800.0
2005-09-08 11:00:00,22.0,22.15,21.99,22.11,1590200.0,12.0089,12.0908,12.0034,12.0689,1590200.0
2005-09-08 12:00:00,22.11,22.12,21.96,22.0,1574600.0,12.0689,12.0744,11.987,12.0089,1574600.0
2005-09-08 13:00:00,22.0,22.0,21.98,22.0,1195400.0,12.0089,12.0089,11.998,12.0089,1195400.0
2005-09-08 14:00:00,22.0,22.06,21.98,22.0,979600.0,12.0089,12.0416,11.998,12.0089,979600.0
2005-09-08 15:00:00,22.0,22.14,22.0,22.12,2768200.0,12.0089,12.0853,12.0089,12.0744,2768200.0
2005-09-09 09:30:00,22.14,22.17,21.96,22.0,1655400.0,12.0853,12.1017,11.987,12.0089,1655400.0
2005-09-09 10:00:00,22.0,22.14,21.98,22.11,2165400.0,12.0089,12.0853,11.998,12.0689,2165400.0
2005-09-09 11:00:00,22.11,22.16,22.08,22.13,1673200.0,12.0689,12.0962,12.0525,12.0798,1673200.0
2005-09-09 12:00:00,22.13,22.15,22.09,22.13,2014000.0,12.0798,12.0908,12.058,12.0798,2014000.0
2005-09-09 13:00:00,22.13,22.14,22.09,22.09,1594600.0,12.0798,12.0853,12.058,12.058,1594600.0
2005-09-09 14:00:00,22.09,22.1,22.06,22.08,1371800.0,12.058,12.0635,12.0416,12.0525,1371800.0
2005-09-09 15:00:00,22.09,22.09,21.98,22.03,3204000.0,12.058,12.058,11.998,12.0253,3204000.0
2005-09-12 09:30:00,21.95,22.15,21.95,22.11,1195800.0,11.9816,12.0908,11.9816,12.0689,1195800.0
2005-09-12 10:00:00,22.1,22.16,22.04,22.06,1596400.0,12.0635,12.0962,12.0307,12.0416,1596400.0
2005-09-12 11:00:00,22.06,22.15,22.06,22.09,1476000.0,12.0416,12.0908,12.0416,12.058,1476000.0
2005-09-12 12:00:00,22.09,22.14,22.05,22.11,1051400.0,12.058,12.0853,12.0362,12.0689,1051400.0
2005-09-12 13:00:00,22.11,22.14,22.07,22.07,613200.0,12.0689,12.0853,12.0471,12.0471,613200.0
2005-09-12 14:00:00,22.07,22.15,22.04,22.14,878800.0,12.0471,12.0908,12.0307,12.0853,878800.0
2005-09-12 15:00:00,22.15,22.2,22.1,22.13,1747200.0,12.0908,12.1181,12.0635,12.0798,1747200.0
2005-09-13 09:30:00,21.79,21.89,21.78,21.82,2081600.0,11.9705,12.0255,11.965,11.987,2081600.0
2005-09-13 10:00:00,21.81,21.84,21.78,21.79,1551800.0,11.9815,11.998,11.965,11.9705,1551800.0
2005-09-13 11:00:00,21.8,21.83,21.78,21.81,1309800.0,11.976,11.9925,11.965,11.9815,1309800.0
2005-09-13 12:00:00,21.81,21.86,21.78,21.86,586600.0,11.9815,12.009,11.965,12.009,586600.0
2005-09-13 13:00:00,21.86,21.87,21.82,21.84,771200.0,12.009,12.0145,11.987,11.998,771200.0
2005-09-13 14:00:00,21.85,21.93,21.82,21.9,1276200.0,12.0035,12.0474,11.987,12.031,1276200.0
2005-09-13 15:00:00,21.9,21.91,21.83,21.84,2132200.0,12.031,12.0365,11.9925,11.998,2132200.0
2005-09-14 09:30:00,21.81,21.92,21.81,21.83,1014600.0,11.9815,12.0419,11.9815,11.9925,1014600.0
2005-09-14 10:00:00,21.83,21.85,21.76,21.79,2077800.0,11.9925,12.0035,11.954,11.9705,2077800.0
2005-09-14 11:00:00,21.78,21.83,21.75,21.8,1189200.0,11.965,11.9925,11.9486,11.976,1189200.0
2005-09-14 12:00:00,21.8,21.89,21.77,21.89,790000.0,11.976,12.0255,11.9595,12.0255,790000.0
2005-09-14 13:00:00,21.88,21.9,21.81,21.85,964000.0,12.02,12.031,11.9815,12.0035,964000.0
2005-09-14 14:00:00,21.85,21.85,21.72,21.73,1190600.0,12.0035,12.0035,11.9321,11.9376,1190600.0
2005-09-14 15:00:00,21.73,21.79,21.7,21.75,2037600.0,11.9376,11.9705,11.9211,11.9486,2037600.0
2005-09-15 09:30:00,21.8,21.86,21.75,21.82,907000.0,11.976,12.009,11.9486,11.987,907000.0
2005-09-15 10:00:00,21.82,21.82,21.67,21.74,1793600.0,11.987,11.987,11.9046,11.9431,1793600.0
2005-09-15 11:00:00,21.73,21.75,21.68,21.73,1250000.0,11.9376,11.9486,11.9101,11.9376,1250000.0
2005-09-15 12:00:00,21.74,21.75,21.71,21.72,1083200.0,11.9431,11.9486,11.9266,11.9321,1083200.0
2005-09-15 13:00:00,21.73,21.85,21.72,21.79,1408600.0,11.9376,12.0035,11.9321,11.9705,1408600.0
2005-09-15 14:00:00,21.79,21.83,21.78,21.8,1020400.0,11.9705,11.9925,11.965,11.976,1020400.0
2005-09-15 15:00:00,21.8,21.86,21.79,21.82,2625800.0,11.976,12.009,11.9705,11.987,2625800.0
2005-09-16 09:30:00,21.85,21.92,21.79,21.8,6149600.0,12.0035,12.0419,11.9705,11.976,6149600.0
2005-09-16 10:00:00,21.8,21.85,21.66,21.67,2226600.0,11.976,12.0035,11.8991,11.9046,2226600.0
2005-09-16 11:00:00,21.68,21.74,21.63,21.68,2004800.0,11.9101,11.9431,11.8826,11.9101,2004800.0
2005-09-16 12:00:00,21.68,21.68,21.61,21.63,1722200.0,11.9101,11.9101,11.8716,11.8826,1722200.0
2005-09-16 13:00:00,21.63,21.76,21.61,21.76,1956200.0,11.8826,11.954,11.8716,11.954,1956200.0
2005-09-16 14:00:00,21.76,21.83,21.74,21.82,2173000.0,11.954,11.9925,11.9431,11.987,2173000.0
2005-09-16 15:00:00,21.82,21.88,21.66,21.67,6750200.0,11.987,12.02,11.8991,11.9046,6750200.0
2005-09-19 09:30:00,21.68,21.78,21.61,21.7,2072000.0,11.9101,11.965,11.8716,11.9211,2072000.0
2005-09-19 10:00:00,21.7,21.73,21.62,21.63,1630600.0,11.9211,11.9376,11.8771,11.8826,1630600.0
2005-09-19 11:00:00,21.63,21.66,21.58,21.64,1592800.0,11.8826,11.8991,11.8552,11.8881,1592800.0
2005-09-19 12:00:00,21.64,21.72,21.63,21.68,1235400.0,11.8881,11.9321,11.8826,11.9101,1235400.0
2005-09-19 13:00:00,21.68,21.68,21.61,21.61,1153400.0,11.9101,11.9101,11.8716,11.8716,1153400.0
2005-09-19 14:00:00,21.61,21.65,21.59,21.63,1253200.0,11.8716,11.8936,11.8607,11.8826,1253200.0
2005-09-19 15:00:00,21.63,21.68,21.61,21.67,1668600.0,11.8826,11.9101,11.8716,11.9046,1668600.0
2005-09-20 09:30:00,21.65,21.68,21.6,21.63,988400.0,11.8936,11.9101,11.8662,11.8826,988400.0
2005-09-20 10:00:00,21.63,21.67,21.55,21.57,1720800.0,11.8826,11.9046,11.8387,11.8497,1720800.0
2005-09-20 11:00:00,21.57,21.6,21.53,21.54,1286400.0,11.8497,11.8662,11.8277,11.8332,1286400.0
2005-09-20 12:00:00,21.53,21.53,21.47,21.5,1813000.0,11.8277,11.8277,11.7947,11.8112,1813000.0
2005-09-20 13:00:00,21.5,21.5,21.46,21.5,1525600.0,11.8112,11.8112,11.7892,11.8112,1525600.0
2005-09-20 14:00:00,21.5,21.55,21.45,21.48,2940200.0,11.8112,11.8387,11.7837,11.8002,2940200.0
2005-09-20 15:00:00,21.48,21.5,21.44,21.46,3423400.0,11.8002,11.8112,11.7783,11.7892,3423400.0
2005-09-21 09:30:00,21.25,21.3,21.21,21.27,2737200.0,11.6739,11.7013,11.6519,11.6849,2737200.0
2005-09-21 10:00:00,21.27,21.3,21.23,21.24,2031600.0,11.6849,11.7013,11.6629,11.6684,2031600.0
2005-09-21 11:00:00,21.25,21.25,21.14,21.14,2217400.0,11.6739,11.6739,11.6134,11.6134,2217400.0
2005-09-21 12:00:00,21.14,21.21,21.14,21.21,1285400.0,11.6134,11.6519,11.6134,11.6519,1285400.0
2005-09-21 13:00:00,21.21,21.22,21.1,21.13,1348800.0,11.6519,11.6574,11.5915,11.608,1348800.0
2005-09-21 14:00:00,21.12,21.2,21.11,21.15,1496200.0,11.6025,11.6464,11.597,11.6189,1496200.0
2005-09-21 15:00:00,21.15,21.2,21.08,21.12,2296800.0,11.6189,11.6464,11.5805,11.6025,2296800.0
2005-09-22 09:30:00,21.06,21.11,21.03,21.1,1011400.0,11.5695,11.597,11.553,11.5915,1011400.0
2005-09-22 10:00:00,21.1,21.13,20.97,20.99,2035000.0,11.5915,11.608,11.5201,11.531,2035000.0
2005-09-22 11:00:00,20.98,21.03,20.93,21.0,1674800.0,11.5255,11.553,11.4981,11.5365,1674800.0
2005-09-22 12:00:00,21.0,21.01,20.93,20.98,1242600.0,11.5365,11.542,11.4981,11.5255,1242600.0
2005-09-22 13:00:00,20.98,21.1,20.97,21.07,1649600.0,11.5255,11.5915,11.5201,11.575,1649600.0
2005-09-22 14:00:00,21.07,21.1,21.0,21.02,1164600.0,11.575,11.5915,11.5365,11.5475,1164600.0
2005-09-22 15:00:00,21.02,21.13,21.0,21.1,2177000.0,11.5475,11.608,11.5365,11.5915,2177000.0
2005-09-23 09:30:00,21.13,21.22,21.12,21.2,1386800.0,11.608,11.6574,11.6025,11.6464,1386800.0
2005-09-23 10:00:00,21.2,21.24,21.15,21.22,1202800.0,11.6464,11.6684,11.6189,11.6574,1202800.0
2005-09-23 11:00:00,21.21,21.24,21.13,21.16,1171400.0,11.6519,11.6684,11.608,11.6244,1171400.0
2005-09-23 12:00:00,21.16,21.2,21.12,21.19,865600.0,11.6244,11.6464,11.6025,11.6409,865600.0
2005-09-23 13:00:00,21.18,21.31,21.18,21.29,1047000.0,11.6354,11.7068,11.6354,11.6959,1047000.0
2005-09-23 14:00:00,21.29,21.31,21.21,21.25,1257400.0,11.6959,11.7068,11.6519,11.6739,1257400.0
2005-09-23 15:00:00,21.25,21.25,21.16,21.18,2820200.0,11.6739,11.6739,11.6244,11.6354,2820200.0
2005-09-26 09:30:00,21.28,21.36,21.25,21.31,1751600.0,11.6904,11.7343,11.6739,11.7068,1751600.0
2005-09-26 10:00:00,21.3,21.32,21.18,21.23,2106600.0,11.7013,11.7123,11.6354,11.6629,2106600.0
2005-09-26 11:00:00,21.23,21.28,21.18,21.22,1603800.0,11.6629,11.6904,11.6354,11.6574,1603800.0
2005-09-26 12:00:00,21.23,21.25,21.13,21.15,1670000.0,11.6629,11.6739,11.608,11.6189,1670000.0
2005-09-26 13:00:00,21.15,21.15,21.0,21.09,1464200.0,11.6189,11.6189,11.5365,11.586,1464200.0
2005-09-26 14:00:00,21.09,21.11,21.05,21.08,1888600.0,11.586,11.597,11.564,11.5805,1888600.0
2005-09-26 15:00:00,21.08,21.22,21.08,21.17,3465800.0,11.5805,11.6574,11.5805,11.6299,3465800.0
2005-09-27 09:30:00,21.15,21.28,21.15,21.25,605200.0,11.6189,11.6904,11.6189,11.6739,605200.0
2005-09-27 10:00:00,21.25,21.27,21.16,21.21,1048600.0,11.6739,11.6849,11.6244,11.6519,1048600.0
2005-09-27 11:00:00,21.21,21.3,21.21,21.24,851800.0,11.6519,11.7013,11.6519,11.6684,851800.0
2005-09-27 12:00:00,21.24,21.29,21.22,21.25,779200.0,11.6684,11.6959,11.6574,11.6739,779200.0
2005-09-27 13:00:00,21.25,21.31,21.23,21.29,1294400.0,11.6739,11.7068,11.6629,11.6959,1294400.0
2005-09-27 14:00:00,21.29,21.41,21.28,21.36,1176600.0,11.6959,11.7618,11.6904,11.7343,1176600.0
2005-09-27 15:00:00,21.36,21.39,21.16,21.16,3380400.0,11.7343,11.7508,11.6244,11.6244,3380400.0
2005-09-28 09:30:00,21.29,21.31,21.18,21.26,976200.0,11.6959,11.7068,11.6354,11.6794,976200.0
2005-09-28 10:00:00,21.27,21.48,21.23,21.42,1697600.0,11.6849,11.8002,11.6629,11.7673,1697600.0
2005-09-28 11:00:00,21.43,21.43,21.36,21.4,1484800.0,11.7728,11.7728,11.7343,11.7563,1484800.0
2005-09-28 12:00:00,21.41,21.47,21.36,21.43,1335400.0,11.7618,11.7947,11.7343,11.7728,1335400.0
2005-09-28 13:00:00,21.43,21.46,21.36,21.4,1259800.0,11.7728,11.7892,11.7343,11.7563,1259800.0
2005-09-28 14:00:00,21.4,21.5,21.38,21.47,1104000.0,11.7563,11.8112,11.7453,11.7947,1104000.0
2005-09-28 15:00:00,21.47,21.5,21.42,21.45,2571200.0,11.7947,11.8112,11.7673,11.7837,2571200.0
2005-09-29 09:30:00,21.47,21.55,21.33,21.33,1507600.0,11.7947,11.8387,11.7178,11.7178,1507600.0
2005-09-29 10:00:00,21.34,21.45,21.28,21.34,1607800.0,11.7233,11.7837,11.6904,11.7233,1607800.0
2005-09-29 11:00:00,21.33,21.45,21.33,21.42,1658200.0,11.7178,11.7837,11.7178,11.7673,1658200.0
2005-09-29 12:00:00,21.42,21.43,21.37,21.42,943600.0,11.7673,11.7728,11.7398,11.7673,943600.0
2005-09-29 13:00:00,21.42,21.45,21.42,21.44,1218800.0,11.7673,11.7837,11.7673,11.7783,1218800.0
2005-09-29 14:00:00,21.44,21.55,21.44,21.5,1473600.0,11.7783,11.8387,11.7783,11.8112,1473600.0
2005-09-29 15:00:00,21.5,21.56,21.45,21.55,3396000.0,11.8112,11.8442,11.7837,11.8387,3396000.0
2005-09-30 09:30:00,21.6,21.7,21.58,21.68,1840800.0,11.8662,11.9211,11.8552,11.9101,1840800.0
2005-09-30 10:00:00,21.68,21.68,21.5,21.53,1591800.0,11.9101,11.9101,11.8112,11.8277,1591800.0
2005-09-30 11:00:00,21.53,21.54,21.48,21.5,879000.0,11.8277,11.8332,11.8002,11.8112,879000.0
2005-09-30 12:00:00,21.5,21.5,21.49,21.5,528200.0,11.8112,11.8112,11.8057,11.8112,528200.0
2005-09-30 13:00:00,21.5,21.56,21.49,21.55,695800.0,11.8112,11.8442,11.8057,11.8387,695800.0
2005-09-30 14:00:00,21.55,21.56,21.53,21.54,830600.0,11.8387,11.8442,11.8277,11.8332,830600.0
2005-09-30 15:00:00,21.54,21.59,21.54,21.59,1380200.0,11.8332,11.8607,11.8332,11.8607,1380200.0
2005-10-03 09:30:00,21.61,21.67,21.6,21.64,635000.0,11.8716,11.9046,11.8662,11.8881,635000.0
2005-10-03 10:00:00,21.65,21.7,21.57,21.65,1841200.0,11.8936,11.9211,11.8497,11.8936,1841200.0
2005-10-03 11:00:00,21.66,21.73,21.6,21.61,1347600.0,11.8991,11.9376,11.8662,11.8716,1347600.0
2005-10-03 12:00:00,21.61,21.61,21.56,21.57,960400.0,11.8716,11.8716,11.8442,11.8497,960400.0
2005-10-03 13:00:00,21.58,21.7,21.57,21.65,2028800.0,11.8552,11.9211,11.8497,11.8936,2028800.0
2005-10-03 14:00:00,21.65,21.72,21.62,21.66,1442200.0,11.8936,11.9321,11.8771,11.8991,1442200.0
2005-10-03 15:00:00,21.66,21.7,21.6,21.62,2251000.0,11.8991,11.9211,11.8662,11.8771,2251000.0
2005-10-04 09:30:00,21.68,21.74,21.67,21.71,991200.0,11.9101,11.9431,11.9046,11.9266,991200.0
2005-10-04 10:00:00,21.72,21.76,21.71,21.74,1452800.0,11.9321,11.954,11.9266,11.9431,1452800.0
2005-10-04 11:00:00,21.74,21.8,21.71,21.72,1152000.0,11.9431,11.976,11.9266,11.9321,1152000.0
2005-10-04 12:00:00,21.73,21.73,21.63,21.65,637000.0,11.9376,11.9376,11.8826,11.8936,637000.0
2005-10-04 13:00:00,21.65,21.7,21.6,21.65,828400.0,11.8936,11.9211,11.8662,11.8936,828400.0
2005-10-04 14:00:00,21.64,21.65,21.5,21.52,1310000.0,11.8881,11.8936,11.8112,11.8222,1310000.0
2005-10-04 15:00:00,21.52,21.61,21.5,21.53,2681800.0,11.8222,11.8716,11.8112,11.8277,2681800.0
2005-10-05 09:30:00,21.48,21.59,21.48,21.54,897200.0,11.8002,11.8607,11.8002,11.8332,897200.0
2005-10-05 10:00:00,21.53,21.54,21.41,21.46,1325800.0,11.8277,11.8332,11.7618,11.7892,1325800.0
2005-10-05 11:00:00,21.46,21.52,21.36,21.38,1491400.0,11.7892,11.8222,11.7343,11.7453,1491400.0
2005-10-05 12:00:00,21.38,21.5,21.36,21.45,1164400.0,11.7453,11.8112,11.7343,11.7837,1164400.0
2005-10-05 13:00:00,21.44,21.48,21.41,21.45,846800.0,11.7783,11.8002,11.7618,11.7837,846800.0
2005-10-05 14:00:00,21.45,21.5,21.42,21.43,1477200.0,11.7837,11.8112,11.7673,11.7728,1477200.0
2005-10-05 15:00:00,21.43,21.45,21.33,21.34,2437200.0,11.7728,11.7837,11.7178,11.7233,2437200.0
2005-10-06 09:30:00,21.33,21.43,21.3,21.43,1121600.0,11.7178,11.7728,11.7013,11.7728,1121600.0
2005-10-06 10:00:00,21.43,21.44,21.37,21.39,1578800.0,11.7728,11.7783,11.7398,11.7508,1578800.0
2005-10-06 11:00:00,21.39,21.41,21.24,21.32,2168600.0,11.7508,11.7618,11.6684,11.7123,2168600.0
2005-10-06 12:00:00,21.31,21.35,21.22,21.25,1564400.0,11.7068,11.7288,11.6574,11.6739,1564400.0
2005-10-06 13:00:00,21.25,21.33,21.25,21.25,1267400.0,11.6739,11.7178,11.6739,11.6739,1267400.0
2005-10-06 14:00:00,21.25,21.34,21.22,21.34,1629600.0,11.6739,11.7233,11.6574,11.7233,1629600.0
2005-10-06 15:00:00,21.34,21.43,21.23,21.35,3237200.0,11.7233,11.7728,11.6629,11.7288,3237200.0
2005-10-07 09:30:00,21.32,21.34,21.14,21.17,1452200.0,11.7123,11.7233,11.6134,11.6299,1452200.0
2005-10-07 10:00:00,21.16,21.23,21.11,21.16,2780800.0,11.6244,11.6629,11.597,11.6244,2780800.0
2005-10-07 11:00:00,21.16,21.2,21.08,21.08,2137400.0,11.6244,11.6464,11.5805,11.5805,2137400.0
2005-10-07 12:00:00,21.09,21.1,21.02,21.05,1694000.0,11.586,11.5915,11.5475,11.564,1694000.0
2005-10-07 13:00:00,21.05,21.08,21.03,21.07,1278000.0,11.564,11.5805,11.553,11.575,1278000.0
2005-10-07 14:00:00,21.08,21.12,21.04,21.08,1533600.0,11.5805,11.6025,11.5585,11.5805,1533600.0
2005-10-07 15:00:00,21.08,21.13,21.05,21.11,2801200.0,11.5805,11.608,11.564,11.597,2801200.0
2005-10-10 09:30:00,21.07,21.15,21.05,21.09,1316200.0,11.575,11.6189,11.564,11.586,1316200.0
2005-10-10 10:00:00,21.09,21.11,21.01,21.05,1056200.0,11.586,11.597,11.542,11.564,1056200.0
2005-10-10 11:00:00,21.06,21.11,21.0,21.03,1102600.0,11.5695,11.597,11.5365,11.553,1102600.0
2005-10-10 12:00:00,21.03,21.07,21.0,21.02,1101400.0,11.553,11.575,11.5365,11.5475,1101400.0
2005-10-10 13:00:00,21.02,21.07,21.0,21.02,538400.0,11.5475,11.575,11.5365,11.5475,538400.0
2005-10-10 14:00:00,21.02,21.02,20.93,20.96,1230400.0,11.5475,11.5475,11.4981,11.5146,1230400.0
2005-10-10 15:00:00,20.95,21.04,20.93,21.0,2112400.0,11.5091,11.5585,11.4981,11.5365,2112400.0
2005-10-11 09:30:00,20.93,20.93,20.85,20.89,1389800.0,11.4981,11.4981,11.4541,11.4761,1389800.0
2005-10-11 10:00:00,20.89,21.0,20.85,20.95,1166400.0,11.4761,11.5365,11.4541,11.5091,1166400.0
2005-10-11 11:00:00,20.94,21.0,20.91,20.96,950000.0,11.5036,11.5365,11.4871,11.5146,950000.0
2005-10-11 12:00:00,20.96,20.99,20.88,20.9,1188000.0,11.5146,11.531,11.4706,11.4816,1188000.0
2005-10-11 13:00:00,20.9,20.92,20.88,20.9,926400.0,11.4816,11.4926,11.4706,11.4816,926400.0
2005-10-11 14:00:00,20.9,21.0,20.82,20.85,1449400.0,11.4816,11.5365,11.4377,11.4541,1449400.0
2005-10-11 15:00:00,20.86,20.88,20.79,20.83,3199000.0,11.4596,11.4706,11.4212,11.4431,3199000.0
2005-10-12 09:30:00,20.77,20.99,20.75,20.99,1318800.0,11.4102,11.531,11.3992,11.531,1318800.0
2005-10-12 10:00:00,20.99,21.0,20.84,20.88,1962000.0,11.531,11.5365,11.4486,11.4706,1962000.0
2005-10-12 11:00:00,20.87,20.93,20.8,20.81,1917400.0,11.4651,11.4981,11.4267,11.4322,1917400.0
2005-10-12 12:00:00,20.81,20.87,20.75,20.81,1109000.0,11.4322,11.4651,11.3992,11.4322,1109000.0
2005-10-12 13:00:00,20.81,20.88,20.8,20.86,868600.0,11.4322,11.4706,11.4267,11.4596,868600.0
2005-10-12 14:00:00,20.86,20.9,20.83,20.88,1801200.0,11.4596,11.4816,11.4431,11.4706,1801200.0
2005-10-12 15:00:00,20.87,20.95,20.85,20.86,2401600.0,11.4651,11.5091,11.4541,11.4596,2401600.0
2005-10-13 09:30:00,20.75,20.9,20.2,20.81,1057400.0,11.3992,11.4816,11.097,11.4322,1057400.0
2005-10-13 10:00:00,20.81,20.92,20.81,20.88,1183200.0,11.4322,11.4926,11.4322,11.4706,1183200.0
2005-10-13 11:00:00,20.89,20.92,20.81,20.87,1559000.0,11.4761,11.4926,11.4322,11.4651,1559000.0
2005-10-13 12:00:00,20.88,20.94,20.83,20.86,1076600.0,11.4706,11.5036,11.4431,11.4596,1076600.0
2005-10-13 13:00:00,20.85,20.89,20.75,20.88,1120200.0,11.4541,11.4761,11.3992,11.4706,1120200.0
2005-10-13 14:00:00,20.88,20.96,20.85,20.86,1477000.0,11.4706,11.5146,11.4541,11.4596,1477000.0
2005-10-13 15:00:00,20.85,20.9,20.82,20.86,1888600.0,11.4541,11.4816,11.4377,11.4596,1888600.0
2005-10-14 09:30:00,20.86,20.89,20.78,20.84,1193000.0,11.4596,11.4761,11.4157,11.4486,1193000.0
2005-10-14 10:00:00,20.84,21.0,20.83,20.97,2149400.0,11.4486,11.5365,11.4431,11.5201,2149400.0
2005-10-14 11:00:00,20.98,21.05,20.95,21.04,1292200.0,11.5255,11.564,11.5091,11.5585,1292200.0
2005-10-14 12:00:00,21.04,21.11,20.99,21.0,1355800.0,11.5585,11.597,11.531,11.5365,1355800.0
2005-10-14 13:00:00,21.0,21.08,20.87,21.03,1320600.0,11.5365,11.5805,11.4651,11.553,1320600.0
2005-10-14 14:00:00,21.02,21.05,20.97,21.0,907200.0,11.5475,11.564,11.5201,11.5365,907200.0
2005-10-14 15:00:00,21.0,21.06,20.99,21.04,1837400.0,11.5365,11.5695,11.531,11.5585,1837400.0
2005-10-17 09:30:00,20.98,21.05,20.96,21.04,1349200.0,11.5255,11.564,11.5146,11.5585,1349200.0
2005-10-17 10:00:00,21.05,21.11,21.03,21.08,1960800.0,11.564,11.597,11.553,11.5805,1960800.0
2005-10-17 11:00:00,21.08,21.17,21.07,21.16,1259200.0,11.5805,11.6299,11.575,11.6244,1259200.0
2005-10-17 12:00:00,21.15,21.16,21.02,21.09,1228400.0,11.6189,11.6244,11.5475,11.586,1228400.0
2005-10-17 13:00:00,21.08,21.09,21.0,21.02,955200.0,11.5805,11.586,11.5365,11.5475,955200.0
2005-10-17 14:00:00,21.02,21.04,20.98,21.02,1054800.0,11.5475,11.5585,11.5255,11.5475,1054800.0
2005-10-17 15:00:00,21.01,21.09,21.01,21.06,1097000.0,11.542,11.586,11.542,11.5695,1097000.0
2005-10-18 09:30:00,21.0,21.11,21.0,21.02,800000.0,11.5365,11.597,11.5365,11.5475,800000.0
2005-10-18 10:00:00,21.02,21.08,21.0,21.03,2006600.0,11.5475,11.5805,11.5365,11.553,2006600.0
2005-10-18 11:00:00,21.03,21.05,20.98,21.0,885600.0,11.553,11.564,11.5255,11.5365,885600.0
2005-10-18 12:00:00,21.0,21.0,20.93,20.95,1178200.0,11.5365,11.5365,11.4981,11.5091,1178200.0
2005-10-18 13:00:00,20.93,20.99,20.88,20.98,1285000.0,11.4981,11.531,11.4706,11.5255,1285000.0
2005-10-18 14:00:00,20.98,21.0,20.95,20.96,977000.0,11.5255,11.5365,11.5091,11.5146,977000.0
2005-10-18 15:00:00,20.96,20.97,20.89,20.89,2179800.0,11.5146,11.5201,11.4761,11.4761,2179800.0
2005-10-19 09:30:00,20.89,20.93,20.82,20.86,1067000.0,11.4761,11.4981,11.4377,11.4596,1067000.0
2005-10-19 10:00:00,20.86,20.9,20.8,20.82,1268000.0,11.4596,11.4816,11.4267,11.4377,1268000.0
2005-10-19 11:00:00,20.81,20.82,20.65,20.67,2031800.0,11.4322,11.4377,11.3443,11.3552,2031800.0
2005-10-19 12:00:00,20.66,20.72,20.64,20.68,1497600.0,11.3498,11.3827,11.3388,11.3607,1497600.0
2005-10-19 13:00:00,20.68,20.78,20.64,20.73,1999400.0,11.3607,11.4157,11.3388,11.3882,1999400.0
2005-10-19 14:00:00,20.75,20.77,20.68,20.75,2227600.0,11.3992,11.4102,11.3607,11.3992,2227600.0
2005-10-19 15:00:00,20.74,20.95,20.72,20.89,3513000.0,11.3937,11.5091,11.3827,11.4761,3513000.0
2005-10-20 09:30:00,21.45,21.47,21.34,21.41,4096000.0,11.7837,11.7947,11.7233,11.7618,4096000.0
2005-10-20 10:00:00,21.43,21.47,21.31,21.47,3231600.0,11.7728,11.7947,11.7068,11.7947,3231600.0
2005-10-20 11:00:00,21.47,21.47,21.13,21.2,3140400.0,11.7947,11.7947,11.608,11.6464,3140400.0
2005-10-20 12:00:00,21.2,21.22,21.1,21.14,2490000.0,11.6464,11.6574,11.5915,11.6134,2490000.0
2005-10-20 13:00:00,21.14,21.16,21.08,21.12,1539000.0,11.6134,11.6244,11.5805,11.6025,1539000.0
2005-10-20 14:00:00,21.11,21.22,21.1,21.2,1646800.0,11.597,11.6574,11.5915,11.6464,1646800.0
2005-10-20 15:00:00,21.2,21.25,21.04,21.06,3992200.0,11.6464,11.6739,11.5585,11.5695,3992200.0
2005-10-21 09:30:00,21.2,21.32,21.2,21.27,2645600.0,11.6464,11.7123,11.6464,11.6849,2645600.0
2005-10-21 10:00:00,21.27,21.32,21.13,21.14,1865800.0,11.6849,11.7123,11.608,11.6134,1865800.0
2005-10-21 11:00:00,21.13,21.2,20.93,20.94,2205000.0,11.608,11.6464,11.4981,11.5036,2205000.0
2005-10-21 12:00:00,20.93,21.08,20.91,21.07,1256400.0,11.4981,11.5805,11.4871,11.575,1256400.0
2005-10-21 13:00:00,21.08,21.13,21.03,21.06,1181200.0,11.5805,11.608,11.553,11.5695,1181200.0
2005-10-21 14:00:00,21.06,21.09,21.0,21.04,1042000.0,11.5695,11.586,11.5365,11.5585,1042000.0
2005-10-21 15:00:00,21.04,21.06,20.97,20.97,2488800.0,11.5585,11.5695,11.5201,11.5201,2488800.0
2005-10-24 09:30:00,21.09,21.22,21.07,21.16,1270200.0,11.586,11.6574,11.575,11.6244,1270200.0
2005-10-24 10:00:00,21.16,21.25,21.08,21.11,1981200.0,11.6244,11.6739,11.5805,11.597,1981200.0
2005-10-24 11:00:00,21.11,21.19,21.09,21.11,1174400.0,11.597,11.6409,11.586,11.597,1174400.0
2005-10-24 12:00:00,21.11,21.2,21.1,21.15,692600.0,11.597,11.6464,11.5915,11.6189,692600.0
2005-10-24 13:00:00,21.15,21.18,21.08,21.11,957400.0,11.6189,11.6354,11.5805,11.597,957400.0
2005-10-24 14:00:00,21.11,21.14,21.03,21.06,1198200.0,11.597,11.6134,11.553,11.5695,1198200.0
2005-10-24 15:00:00,21.05,21.22,21.05,21.21,2665200.0,11.564,11.6574,11.564,11.6519,2665200.0
2005-10-25 09:30:00,21.13,21.2,21.09,21.18,1060000.0,11.608,11.6464,11.586,11.6354,1060000.0
2005-10-25 10:00:00,21.18,21.18,21.03,21.11,2623800.0,11.6354,11.6354,11.553,11.597,2623800.0
2005-10-25 11:00:00,21.11,21.2,21.08,21.18,1856400.0,11.597,11.6464,11.5805,11.6354,1856400.0
2005-10-25 12:00:00,21.18,21.23,21.08,21.11,1198400.0,11.6354,11.6629,11.5805,11.597,1198400.0
2005-10-25 13:00:00,21.11,21.15,21.05,21.07,953600.0,11.597,11.6189,11.564,11.575,953600.0
2005-10-25 14:00:00,21.06,21.13,21.05,21.11,1213800.0,11.5695,11.608,11.564,11.597,1213800.0
2005-10-25 15:00:00,21.11,21.3,21.06,21.24,2700600.0,11.597,11.7013,11.5695,11.6684,2700600.0
2005-10-26 09:30:00,21.24,21.33,21.17,21.32,1155400.0,11.6684,11.7178,11.6299,11.7123,1155400.0
2005-10-26 10:00:00,21.32,21.43,21.27,21.34,1947400.0,11.7123,11.7728,11.6849,11.7233,1947400.0
2005-10-26 11:00:00,21.34,21.39,21.28,21.3,1098600.0,11.7233,11.7508,11.6904,11.7013,1098600.0
2005-10-26 12:00:00,21.29,21.3,21.24,21.27,868400.0,11.6959,11.7013,11.6684,11.6849,868400.0
2005-10-26 13:00:00,21.27,21.27,21.16,21.25,1029800.0,11.6849,11.6849,11.6244,11.6739,1029800.0
2005-10-26 14:00:00,21.25,21.31,21.23,21.29,1361800.0,11.6739,11.7068,11.6629,11.6959,1361800.0
2005-10-26 15:00:00,21.29,21.35,21.18,21.19,2218600.0,11.6959,11.7288,11.6354,11.6409,2218600.0
2005-10-27 09:30:00,21.18,21.22,21.1,21.1,721600.0,11.6354,11.6574,11.5915,11.5915,721600.0
2005-10-27 10:00:00,21.1,21.18,21.06,21.13,863000.0,11.5915,11.6354,11.5695,11.608,863000.0
2005-10-27 11:00:00,21.13,21.18,21.09,21.13,1492800.0,11.608,11.6354,11.586,11.608,1492800.0
2005-10-27 12:00:00,21.13,21.18,21.11,21.16,645600.0,11.608,11.6354,11.597,11.6244,645600.0
2005-10-27 13:00:00,21.16,21.2,21.1,21.18,738600.0,11.6244,11.6464,11.5915,11.6354,738600.0
2005-10-27 14:00:00,21.18,21.25,21.14,21.17,1333400.0,11.6354,11.6739,11.6134,11.6299,1333400.0
2005-10-27 15:00:00,21.17,21.18,21.08,21.08,2090600.0,11.6299,11.6354,11.5805,11.5805,2090600.0
2005-10-28 09:30:00,21.2,21.25,21.17,21.21,1346400.0,11.6464,11.6739,11.6299,11.6519,1346400.0
2005-10-28 10:00:00,21.2,21.29,21.19,21.25,1276600.0,11.6464,11.6959,11.6409,11.6739,1276600.0
2005-10-28 11:00:00,21.25,21.36,21.24,21.36,1640600.0,11.6739,11.7343,11.6684,11.7343,1640600.0
2005-10-28 12:00:00,21.36,21.38,21.33,21.36,975200.0,11.7343,11.7453,11.7178,11.7343,975200.0
2005-10-28 13:00:00,21.36,21.43,21.36,21.41,1279400.0,11.7343,11.7728,11.7343,11.7618,1279400.0
2005-10-28 14:00:00,21.41,21.49,21.4,21.45,1744400.0,11.7618,11.8057,11.7563,11.7837,1744400.0
2005-10-28 15:00:00,21.45,21.48,21.39,21.42,2657000.0,11.7837,11.8002,11.7508,11.7673,2657000.0
2005-10-31 09:30:00,21.3,21.32,21.2,21.28,2244400.0,11.7013,11.7123,11.6464,11.6904,2244400.0
2005-10-31 10:00:00,21.28,21.43,21.23,21.4,3054000.0,11.6904,11.7728,11.6629,11.7563,3054000.0
2005-10-31 11:00:00,21.4,21.41,21.36,21.38,2387600.0,11.7563,11.7618,11.7343,11.7453,2387600.0
2005-10-31 12:00:00,21.38,21.39,21.28,21.36,3524800.0,11.7453,11.7508,11.6904,11.7343,3524800.0
2005-10-31 13:00:00,21.36,21.39,21.33,21.36,1167200.0,11.7343,11.7508,11.7178,11.7343,1167200.0
2005-10-31 14:00:00,21.36,21.45,21.33,21.43,1639600.0,11.7343,11.7837,11.7178,11.7728,1639600.0
2005-10-31 15:00:00,21.42,21.49,21.36,21.38,3982200.0,11.7673,11.8057,11.7343,11.7453,3982200.0
2005-11-01 09:30:00,21.31,21.41,21.3,21.31,1123200.0,11.7068,11.7618,11.7013,11.7068,1123200.0
2005-11-01 10:00:00,21.32,21.36,21.24,21.35,1709400.0,11.7123,11.7343,11.6684,11.7288,1709400.0
2005-11-01 11:00:00,21.35,21.35,21.3,21.33,1057800.0,11.7288,11.7288,11.7013,11.7178,1057800.0
2005-11-01 12:00:00,21.33,21.38,21.32,21.34,1772800.0,11.7178,11.7453,11.7123,11.7233,1772800.0
2005-11-01 13:00:00,21.34,21.38,21.32,21.33,1078200.0,11.7233,11.7453,11.7123,11.7178,1078200.0
2005-11-01 14:00:00,21.34,21.39,21.26,21.26,1303400.0,11.7233,11.7508,11.6794,11.6794,1303400.0
2005-11-01 15:00:00,21.27,21.38,21.26,21.31,2233400.0,11.6849,11.7453,11.6794,11.7068,2233400.0
2005-11-02 09:30:00,21.29,21.32,21.22,21.26,1024200.0,11.6959,11.7123,11.6574,11.6794,1024200.0
2005-11-02 10:00:00,21.26,21.28,21.21,21.21,1450800.0,11.6794,11.6904,11.6519,11.6519,1450800.0
2005-11-02 11:00:00,21.21,21.29,21.2,21.27,1502000.0,11.6519,11.6959,11.6464,11.6849,1502000.0
2005-11-02 12:00:00,21.27,21.3,21.24,21.26,1852800.0,11.6849,11.7013,11.6684,11.6794,1852800.0
2005-11-02 13:00:00,21.26,21.27,21.22,21.23,983800.0,11.6794,11.6849,11.6574,11.6629,983800.0
2005-11-02 14:00:00,21.24,21.28,21.2,21.25,1331400.0,11.6684,11.6904,11.6464,11.6739,1331400.0
2005-11-02 15:00:00,21.25,21.32,21.25,21.28,3633400.0,11.6739,11.7123,11.6739,11.6904,3633400.0
2005-11-03 09:30:00,21.32,21.36,21.28,21.32,942200.0,11.7123,11.7343,11.6904,11.7123,942200.0
2005-11-03 10:00:00,21.31,21.32,21.25,21.27,1472800.0,11.7068,11.7123,11.6739,11.6849,1472800.0
2005-11-03 11:00:00,21.27,21.39,21.25,21.38,1450400.0,11.6849,11.7508,11.6739,11.7453,1450400.0
2005-11-03 12:00:00,21.38,21.4,21.33,21.35,1226600.0,11.7453,11.7563,11.7178,11.7288,1226600.0
2005-11-03 13:00:00,21.35,21.36,21.31,21.35,766400.0,11.7288,11.7343,11.7068,11.7288,766400.0
2005-11-03 14:00:00,21.35,21.36,21.3,21.34,1543600.0,11.7288,11.7343,11.7013,11.7233,1543600.0
2005-11-03 15:00:00,21.33,21.35,21.28,21.3,1280400.0,11.7178,11.7288,11.6904,11.7013,1280400.0
2005-11-04 09:30:00,21.33,21.35,21.26,21.33,823400.0,11.7178,11.7288,11.6794,11.7178,823400.0
2005-11-04 10:00:00,21.32,21.34,21.24,21.25,962400.0,11.7123,11.7233,11.6684,11.6739,962400.0
2005-11-04 11:00:00,21.25,21.3,21.24,21.29,929800.0,11.6739,11.7013,11.6684,11.6959,929800.0
2005-11-04 12:00:00,21.29,21.3,21.2,21.24,1559200.0,11.6959,11.7013,11.6464,11.6684,1559200.0
2005-11-04 13:00:00,21.24,21.25,21.03,21.04,1726000.0,11.6684,11.6739,11.553,11.5585,1726000.0
2005-11-04 14:00:00,21.03,21.16,21.02,21.11,1667000.0,11.553,11.6244,11.5475,11.597,1667000.0
2005-11-04 15:00:00,21.11,21.17,21.08,21.15,3093200.0,11.597,11.6299,11.5805,11.6189,3093200.0
2005-11-07 09:30:00,21.18,21.24,21.1,21.11,1151800.0,11.6354,11.6684,11.5915,11.597,1151800.0
2005-11-07 10:00:00,21.13,21.18,21.09,21.15,1426400.0,11.608,11.6354,11.586,11.6189,1426400.0
2005-11-07 11:00:00,21.15,21.16,21.06,21.11,1157600.0,11.6189,11.6244,11.5695,11.597,1157600.0
2005-11-07 12:00:00,21.11,21.15,21.08,21.1,1046200.0,11.597,11.6189,11.5805,11.5915,1046200.0
2005-11-07 13:00:00,21.1,21.16,21.09,21.14,1096600.0,11.5915,11.6244,11.586,11.6134,1096600.0
2005-11-07 14:00:00,21.14,21.18,21.11,21.17,2072600.0,11.6134,11.6354,11.597,11.6299,2072600.0
2005-11-07 15:00:00,21.18,21.23,21.13,21.21,2258200.0,11.6354,11.6629,11.608,11.6519,2258200.0
2005-11-08 09:30:00,21.21,21.27,21.16,21.24,1154200.0,11.6519,11.6849,11.6244,11.6684,1154200.0
2005-11-08 10:00:00,21.24,21.25,21.17,21.18,1007200.0,11.6684,11.6739,11.6299,11.6354,1007200.0
2005-11-08 11:00:00,21.18,21.21,21.14,21.18,851800.0,11.6354,11.6519,11.6134,11.6354,851800.0
2005-11-08 12:00:00,21.18,21.22,21.1,21.12,839200.0,11.6354,11.6574,11.5915,11.6025,839200.0
2005-11-08 13:00:00,21.12,21.13,21.0,21.01,1306200.0,11.6025,11.608,11.5365,11.542,1306200.0
2005-11-08 14:00:00,21.0,21.08,21.0,21.06,976000.0,11.5365,11.5805,11.5365,11.5695,976000.0
2005-11-08 15:00:00,21.06,21.11,21.04,21.08,1880800.0,11.5695,11.597,11.5585,11.5805,1880800.0
2005-11-09 09:30:00,21.09,21.2,21.04,21.14,901000.0,11.586,11.6464,11.5585,11.6134,901000.0
2005-11-09 10:00:00,21.15,21.21,21.11,21.12,1155400.0,11.6189,11.6519,11.597,11.6025,1155400.0
2005-11-09 11:00:00,21.11,21.13,21.04,21.04,1621200.0,11.597,11.608,11.5585,11.5585,1621200.0
2005-11-09 12:00:00,21.04,21.08,21.01,21.07,1454800.0,11.5585,11.5805,11.542,11.575,1454800.0
2005-11-09 13:00:00,21.07,21.1,21.06,21.07,787400.0,11.575,11.5915,11.5695,11.575,787400.0
2005-11-09 14:00:00,21.08,21.13,21.05,21.1,1063200.0,11.5805,11.608,11.564,11.5915,1063200.0
2005-11-09 15:00:00,21.1,21.15,21.07,21.08,1584200.0,11.5915,11.6189,11.575,11.5805,1584200.0
2005-11-10 09:30:00,21.19,21.22,21.11,21.2,931400.0,11.6409,11.6574,11.597,11.6464,931400.0
2005-11-10 10:00:00,21.2,21.22,21.15,21.19,1161000.0,11.6464,11.6574,11.6189,11.6409,1161000.0
2005-11-10 11:00:00,21.19,21.21,21.13,21.18,1122600.0,11.6409,11.6519,11.608,11.6354,1122600.0
2005-11-10 12:00:00,21.18,21.21,21.16,21.17,768400.0,11.6354,11.6519,11.6244,11.6299,768400.0
2005-11-10 13:00:00,21.17,21.34,21.16,21.31,1314200.0,11.6299,11.7233,11.6244,11.7068,1314200.0
2005-11-10 14:00:00,21.31,21.33,21.29,21.3,1796600.0,11.7068,11.7178,11.6959,11.7013,1796600.0
2005-11-10 15:00:00,21.31,21.32,21.22,21.28,2078400.0,11.7068,11.7123,11.6574,11.6904,2078400.0
2005-11-11 09:30:00,21.23,21.25,21.13,21.13,775000.0,11.6629,11.6739,11.608,11.608,775000.0
2005-11-11 10:00:00,21.13,21.22,21.12,21.19,1352400.0,11.608,11.6574,11.6025,11.6409,1352400.0
2005-11-11 11:00:00,21.19,21.29,21.18,21.24,1125600.0,11.6409,11.6959,11.6354,11.6684,1125600.0
2005-11-11 12:00:00,21.24,21.31,21.23,21.3,938200.0,11.6684,11.7068,11.6629,11.7013,938200.0
2005-11-11 13:00:00,21.3,21.32,21.29,21.29,595800.0,11.7013,11.7123,11.6959,11.6959,595800.0
2005-11-11 14:00:00,21.29,21.35,21.29,21.31,702600.0,11.6959,11.7288,11.6959,11.7068,702600.0
2005-11-11 15:00:00,21.32,21.38,21.3,21.36,2218400.0,11.7123,11.7453,11.7013,11.7343,2218400.0
2005-11-14 09:30:00,21.36,21.4,21.32,21.35,931200.0,11.7343,11.7563,11.7123,11.7288,931200.0
2005-11-14 10:00:00,21.36,21.36,21.25,21.26,1024800.0,11.7343,11.7343,11.6739,11.6794,1024800.0
2005-11-14 11:00:00,21.25,21.34,21.25,21.32,779800.0,11.6739,11.7233,11.6739,11.7123,779800.0
2005-11-14 12:00:00,21.32,21.35,21.29,21.3,549000.0,11.7123,11.7288,11.6959,11.7013,549000.0
2005-11-14 13:00:00,21.3,21.33,21.27,21.31,520800.0,11.7013,11.7178,11.6849,11.7068,520800.0
2005-11-14 14:00:00,21.32,21.34,21.27,21.27,855600.0,11.7123,11.7233,11.6849,11.6849,855600.0
2005-11-14 15:00:00,21.28,21.33,21.24,21.3,1303000.0,11.6904,11.7178,11.6684,11.7013,1303000.0
2005-11-15 09:30:00,21.24,21.34,21.23,21.25,696800.0,11.6684,11.7233,11.6629,11.6739,696800.0
2005-11-15 10:00:00,21.26,21.31,21.21,21.26,1476000.0,11.6794,11.7068,11.6519,11.6794,1476000.0
2005-11-15 11:00:00,21.25,21.29,21.23,21.24,889800.0,11.6739,11.6959,11.6629,11.6684,889800.0
2005-11-15 12:00:00,21.24,21.31,21.23,21.3,803000.0,11.6684,11.7068,11.6629,11.7013,803000.0
2005-11-15 13:00:00,21.3,21.32,21.2,21.23,965400.0,11.7013,11.7123,11.6464,11.6629,965400.0
2005-11-15 14:00:00,21.22,21.22,21.13,21.15,1384600.0,11.6574,11.6574,11.608,11.6189,1384600.0
2005-11-15 15:00:00,21.14,21.25,21.14,21.23,1735200.0,11.6134,11.6739,11.6134,11.6629,1735200.0
2005-11-16 09:30:00,21.22,21.25,21.18,21.18,769600.0,11.6574,11.6739,11.6354,11.6354,769600.0
2005-11-16 10:00:00,21.18,21.21,21.13,21.15,1133000.0,11.6354,11.6519,11.608,11.6189,1133000.0
2005-11-16 11:00:00,21.15,21.15,21.08,21.1,1203000.0,11.6189,11.6189,11.5805,11.5915,1203000.0
2005-11-16 12:00:00,21.11,21.12,21.09,21.11,725400.0,11.597,11.6025,11.586,11.597,725400.0
2005-11-16 13:00:00,21.11,21.18,21.11,21.16,707600.0,11.597,11.6354,11.597,11.6244,707600.0
2005-11-16 14:00:00,21.16,21.16,21.08,21.1,989400.0,11.6244,11.6244,11.5805,11.5915,989400.0
2005-11-16 15:00:00,21.1,21.11,21.06,21.08,2116400.0,11.5915,11.597,11.5695,11.5805,2116400.0
2005-11-17 09:30:00,21.09,21.16,21.05,21.06,1126600.0,11.586,11.6244,11.564,11.5695,1126600.0
2005-11-17 10:00:00,21.05,21.1,21.03,21.08,1152600.0,11.564,11.5915,11.553,11.5805,1152600.0
2005-11-17 11:00:00,21.08,21.09,21.04,21.08,1207200.0,11.5805,11.586,11.5585,11.5805,1207200.0
2005-11-17 12:00:00,21.08,21.09,21.03,21.04,728400.0,11.5805,11.586,11.553,11.5585,728400.0
2005-11-17 13:00:00,21.04,21.05,21.0,21.02,957200.0,11.5585,11.564,11.5365,11.5475,957200.0
2005-11-17 14:00:00,21.02,21.02,20.97,21.0,2027800.0,11.5475,11.5475,11.5201,11.5365,2027800.0
2005-11-17 15:00:00,21.0,21.0,20.93,20.94,4460800.0,11.5365,11.5365,11.4981,11.5036,4460800.0
2005-11-18 09:30:00,21.24,21.24,21.0,21.03,4452800.0,11.6684,11.6684,11.5365,11.553,4452800.0
2005-11-18 10:00:00,21.04,21.1,21.03,21.05,1687000.0,11.5585,11.5915,11.553,11.564,1687000.0
2005-11-18 11:00:00,21.05,21.05,20.97,21.0,2473200.0,11.564,11.564,11.5201,11.5365,2473200.0
2005-11-18 12:00:00,21.0,21.02,20.97,20.98,1039400.0,11.5365,11.5475,11.5201,11.5255,1039400.0
2005-11-18 13:00:00,20.98,21.0,20.95,20.98,855600.0,11.5255,11.5365,11.5091,11.5255,855600.0
2005-11-18 14:00:00,20.98,21.03,20.97,21.03,1261200.0,11.5255,11.553,11.5201,11.553,1261200.0
2005-11-18 15:00:00,21.03,21.13,21.02,21.1,2812400.0,11.553,11.608,11.5475,11.5915,2812400.0
2005-11-21 09:30:00,21.16,21.16,21.02,21.08,1589200.0,11.6244,11.6244,11.5475,11.5805,1589200.0
2005-11-21 10:00:00,21.09,21.15,21.08,21.12,1833400.0,11.586,11.6189,11.5805,11.6025,1833400.0
2005-11-21 11:00:00,21.12,21.15,21.07,21.1,1702000.0,11.6025,11.6189,11.575,11.5915,1702000.0
2005-11-21 12:00:00,21.1,21.12,21.09,21.11,1347600.0,11.5915,11.6025,11.586,11.597,1347600.0
2005-11-21 13:00:00,21.11,21.11,21.08,21.09,1358200.0,11.597,11.597,11.5805,11.586,1358200.0
2005-11-21 14:00:00,21.1,21.1,21.04,21.06,1411000.0,11.5915,11.5915,11.5585,11.5695,1411000.0
2005-11-21 15:00:00,21.06,21.12,21.06,21.09,2841000.0,11.5695,11.6025,11.5695,11.586,2841000.0
2005-11-22 09:30:00,21.08,21.14,21.05,21.06,1061600.0,11.5805,11.6134,11.564,11.5695,1061600.0
2005-11-22 10:00:00,21.06,21.1,21.04,21.1,1648600.0,11.5695,11.5915,11.5585,11.5915,1648600.0
2005-11-22 11:00:00,21.1,21.1,21.07,21.1,1245800.0,11.5915,11.5915,11.575,11.5915,1245800.0
2005-11-22 12:00:00,21.1,21.11,21.05,21.07,1372000.0,11.5915,11.597,11.564,11.575,1372000.0
2005-11-22 13:00:00,21.07,21.1,21.06,21.1,899800.0,11.575,11.5915,11.5695,11.5915,899800.0
2005-11-22 14:00:00,21.1,21.2,21.1,21.2,1864200.0,11.5915,11.6464,11.5915,11.6464,1864200.0
2005-11-22 15:00:00,21.2,21.22,21.09,21.17,2389400.0,11.6464,11.6574,11.586,11.6299,2389400.0
2005-11-23 09:30:00,21.23,21.27,21.18,21.25,1224800.0,11.6629,11.6849,11.6354,11.6739,1224800.0
2005-11-23 10:00:00,21.25,21.26,21.19,21.22,1639600.0,11.6739,11.6794,11.6409,11.6574,1639600.0
2005-11-23 11:00:00,21.21,21.3,21.2,21.3,1015000.0,11.6519,11.7013,11.6464,11.7013,1015000.0
2005-11-23 12:00:00,21.29,21.41,21.29,21.39,1145800.0,11.6959,11.7618,11.6959,11.7508,1145800.0
2005-11-23 13:00:00,21.39,21.41,21.35,21.38,844600.0,11.7508,11.7618,11.7288,11.7453,844600.0
2005-11-23 14:00:00,21.37,21.41,21.37,21.38,746600.0,11.7398,11.7618,11.7398,11.7453,746600.0
2005-11-23 15:00:00,21.38,21.39,21.29,21.32,1752400.0,11.7453,11.7508,11.6959,11.7123,1752400.0
2005-11-25 09:30:00,21.43,21.45,21.38,21.43,838000.0,11.7728,11.7837,11.7453,11.7728,838000.0
2005-11-25 10:00:00,21.44,21.46,21.41,21.45,845200.0,11.7783,11.7892,11.7618,11.7837,845200.0
2005-11-25 11:00:00,21.44,21.46,21.42,21.45,749200.0,11.7783,11.7892,11.7673,11.7837,749200.0
2005-11-25 12:00:00,21.45,21.46,21.36,21.42,1083600.0,11.7837,11.7892,11.7343,11.7673,1083600.0
2005-11-25 13:00:00,21.41,21.41,21.4,21.4,222600.0,11.7618,11.7618,11.7563,11.7563,222600.0
2005-11-25 14:00:00,21.4,21.4,21.4,21.4,0.0,11.7563,11.7563,11.7563,11.7563,0.0
2005-11-25 15:00:00,21.4,21.4,21.4,21.4,0.0,11.7563,11.7563,11.7563,11.7563,0.0
2005-11-28 09:30:00,21.48,21.49,21.41,21.47,1242000.0,11.8002,11.8057,11.7618,11.7947,1242000.0
2005-11-28 10:00:00,21.48,21.55,21.45,21.53,2095800.0,11.8002,11.8387,11.7837,11.8277,2095800.0
2005-11-28 11:00:00,21.52,21.64,21.52,21.57,1743800.0,11.8222,11.8881,11.8222,11.8497,1743800.0
2005-11-28 12:00:00,21.57,21.61,21.55,21.56,1513800.0,11.8497,11.8716,11.8387,11.8442,1513800.0
2005-11-28 13:00:00,21.56,21.57,21.47,21.47,985000.0,11.8442,11.8497,11.7947,11.7947,985000.0
2005-11-28 14:00:00,21.47,21.49,21.42,21.43,1433600.0,11.7947,11.8057,11.7673,11.7728,1433600.0
2005-11-28 15:00:00,21.43,21.45,21.38,21.4,2135400.0,11.7728,11.7837,11.7453,11.7563,2135400.0
2005-11-29 09:30:00,21.42,21.49,21.4,21.46,1749400.0,11.8438,11.8825,11.8327,11.8659,1749400.0
2005-11-29 10:00:00,21.46,21.52,21.46,21.49,2311000.0,11.8659,11.8991,11.8659,11.8825,2311000.0
2005-11-29 11:00:00,21.49,21.56,21.48,21.54,1826800.0,11.8825,11.9212,11.877,11.9102,1826800.0
2005-11-29 12:00:00,21.54,21.59,21.5,21.55,1278200.0,11.9102,11.9378,11.888,11.9157,1278200.0
2005-11-29 13:00:00,21.54,21.58,21.53,21.57,1183600.0,11.9102,11.9323,11.9046,11.9267,1183600.0
2005-11-29 14:00:00,21.57,21.63,21.52,21.57,1268200.0,11.9267,11.9599,11.8991,11.9267,1268200.0
2005-11-29 15:00:00,21.57,21.59,21.5,21.55,2446800.0,11.9267,11.9378,11.888,11.9157,2446800.0
2005-11-30 09:30:00,21.52,21.59,21.45,21.5,1284000.0,11.8991,11.9378,11.8604,11.888,1284000.0
2005-11-30 10:00:00,21.5,21.56,21.45,21.51,1453600.0,11.888,11.9212,11.8604,11.8936,1453600.0
2005-11-30 11:00:00,21.51,21.53,21.4,21.42,1314200.0,11.8936,11.9046,11.8327,11.8438,1314200.0
2005-11-30 12:00:00,21.42,21.48,21.41,21.44,1248200.0,11.8438,11.877,11.8383,11.8549,1248200.0
2005-11-30 13:00:00,21.45,21.48,21.42,21.43,1560600.0,11.8604,11.877,11.8438,11.8493,1560600.0
2005-11-30 14:00:00,21.43,21.48,21.38,21.38,1628400.0,11.8493,11.877,11.8217,11.8217,1628400.0
2005-11-30 15:00:00,21.38,21.41,21.34,21.34,2355200.0,11.8217,11.8383,11.7996,11.7996,2355200.0
2005-12-01 09:30:00,21.35,21.43,21.35,21.43,1488400.0,11.8051,11.8493,11.8051,11.8493,1488400.0
2005-12-01 10:00:00,21.43,21.45,21.36,21.38,1302800.0,11.8493,11.8604,11.8106,11.8217,1302800.0
2005-12-01 11:00:00,21.39,21.4,21.35,21.4,1586000.0,11.8272,11.8327,11.8051,11.8327,1586000.0
2005-12-01 12:00:00,21.39,21.41,21.36,21.38,832000.0,11.8272,11.8383,11.8106,11.8217,832000.0
2005-12-01 13:00:00,21.38,21.42,21.36,21.4,1435200.0,11.8217,11.8438,11.8106,11.8327,1435200.0
2005-12-01 14:00:00,21.4,21.42,21.38,21.4,1194200.0,11.8327,11.8438,11.8217,11.8327,1194200.0
2005-12-01 15:00:00,21.39,21.46,21.39,21.43,2141000.0,11.8272,11.8659,11.8272,11.8493,2141000.0
2005-12-02 09:30:00,21.32,21.39,21.32,21.36,1143800.0,11.7885,11.8272,11.7885,11.8106,1143800.0
2005-12-02 10:00:00,21.36,21.39,21.31,21.33,1334400.0,11.8106,11.8272,11.783,11.794,1334400.0
2005-12-02 11:00:00,21.34,21.45,21.33,21.42,1513200.0,11.7996,11.8604,11.794,11.8438,1513200.0
2005-12-02 12:00:00,21.43,21.44,21.4,21.42,816600.0,11.8493,11.8549,11.8327,11.8438,816600.0
2005-12-02 13:00:00,21.42,21.43,21.42,21.43,583800.0,11.8438,11.8493,11.8438,11.8493,583800.0
2005-12-02 14:00:00,21.43,21.45,21.42,21.43,866400.0,11.8493,11.8604,11.8438,11.8493,866400.0
2005-12-02 15:00:00,21.43,21.47,21.41,21.42,1301600.0,11.8493,11.8714,11.8383,11.8438,1301600.0
2005-12-05 09:30:00,21.36,21.42,21.34,21.4,1178200.0,11.8106,11.8438,11.7996,11.8327,1178200.0
2005-12-05 10:00:00,21.4,21.43,21.35,21.42,1457600.0,11.8327,11.8493,11.8051,11.8438,1457600.0
2005-12-05 11:00:00,21.42,21.5,21.41,21.45,1624200.0,11.8438,11.888,11.8383,11.8604,1624200.0
2005-12-05 12:00:00,21.46,21.52,21.43,21.5,715200.0,11.8659,11.8991,11.8493,11.888,715200.0
2005-12-05 13:00:00,21.5,21.5,21.39,21.39,772400.0,11.888,11.888,11.8272,11.8272,772400.0
2005-12-05 14:00:00,21.39,21.39,21.32,21.36,1425200.0,11.8272,11.8272,11.7885,11.8106,1425200.0
2005-12-05 15:00:00,21.36,21.36,21.3,21.34,2154000.0,11.8106,11.8106,11.7775,11.7996,2154000.0
2005-12-06 09:30:00,21.32,21.36,21.25,21.29,1496800.0,11.7885,11.8106,11.7498,11.7719,1496800.0
2005-12-06 10:00:00,21.29,21.3,21.18,21.24,1946200.0,11.7719,11.7775,11.7111,11.7443,1946200.0
2005-12-06 11:00:00,21.24,21.24,21.18,21.22,2245400.0,11.7443,11.7443,11.7111,11.7332,2245400.0
2005-12-06 12:00:00,21.21,21.29,21.21,21.26,1749800.0,11.7277,11.7719,11.7277,11.7553,1749800.0
2005-12-06 13:00:00,21.27,21.28,21.23,21.27,1523400.0,11.7609,11.7664,11.7387,11.7609,1523400.0
2005-12-06 14:00:00,21.28,21.29,21.25,21.29,1317600.0,11.7664,11.7719,11.7498,11.7719,1317600.0
2005-12-06 15:00:00,21.29,21.3,21.24,21.27,3002400.0,11.7719,11.7775,11.7443,11.7609,3002400.0
2005-12-07 09:30:00,21.21,21.28,21.14,21.23,1174800.0,11.7277,11.7664,11.689,11.7387,1174800.0
2005-12-07 10:00:00,21.22,21.34,21.18,21.18,1691800.0,11.7332,11.7996,11.7111,11.7111,1691800.0
2005-12-07 11:00:00,21.18,21.24,21.16,21.18,1525600.0,11.7111,11.7443,11.7,11.7111,1525600.0
2005-12-07 12:00:00,21.18,21.24,21.16,21.2,1108000.0,11.7111,11.7443,11.7,11.7222,1108000.0
2005-12-07 13:00:00,21.2,21.21,21.07,21.07,1380200.0,11.7222,11.7277,11.6503,11.6503,1380200.0
2005-12-07 14:00:00,21.08,21.08,20.99,21.01,2067200.0,11.6558,11.6558,11.606,11.6171,2067200.0
2005-12-07 15:00:00,21.02,21.11,21.0,21.1,2823600.0,11.6226,11.6724,11.6116,11.6669,2823600.0
2005-12-08 09:30:00,21.05,21.07,20.99,20.99,1098400.0,11.6392,11.6503,11.606,11.606,1098400.0
2005-12-08 10:00:00,20.99,21.03,20.86,21.0,2356400.0,11.606,11.6282,11.5342,11.6116,2356400.0
2005-12-08 11:00:00,21.01,21.05,20.99,21.05,2242800.0,11.6171,11.6392,11.606,11.6392,2242800.0
2005-12-08 12:00:00,21.05,21.07,20.93,20.97,1644800.0,11.6392,11.6503,11.5729,11.595,1644800.0
2005-12-08 13:00:00,20.96,21.03,20.92,21.02,2159000.0,11.5895,11.6282,11.5673,11.6226,2159000.0
2005-12-08 14:00:00,21.03,21.04,20.92,20.93,1491000.0,11.6282,11.6337,11.5673,11.5729,1491000.0
2005-12-08 15:00:00,20.93,20.99,20.92,20.95,2066200.0,11.5729,11.606,11.5673,11.5839,2066200.0
2005-12-09 09:30:00,20.92,21.0,20.89,20.91,1336600.0,11.5673,11.6116,11.5507,11.5618,1336600.0
2005-12-09 10:00:00,20.91,20.91,20.78,20.8,2576600.0,11.5618,11.5618,11.4899,11.501,2576600.0
2005-12-09 11:00:00,20.8,20.86,20.77,20.77,2472000.0,11.501,11.5342,11.4844,11.4844,2472000.0
2005-12-09 12:00:00,20.77,20.79,20.73,20.74,1945400.0,11.4844,11.4955,11.4623,11.4678,1945400.0
2005-12-09 13:00:00,20.75,20.77,20.68,20.69,2525400.0,11.4733,11.4844,11.4346,11.4402,2525400.0
2005-12-09 14:00:00,20.68,20.71,20.63,20.65,2776000.0,11.4346,11.4512,11.407,11.418,2776000.0
2005-12-09 15:00:00,20.65,20.77,20.64,20.75,3882200.0,11.418,11.4844,11.4125,11.4733,3882200.0
2005-12-12 09:30:00,20.72,20.86,20.7,20.74,1748200.0,11.4568,11.5342,11.4457,11.4678,1748200.0
2005-12-12 10:00:00,20.74,20.8,20.7,20.75,3052800.0,11.4678,11.501,11.4457,11.4733,3052800.0
2005-12-12 11:00:00,20.75,20.77,20.69,20.71,1767200.0,11.4733,11.4844,11.4402,11.4512,1767200.0
2005-12-12 12:00:00,20.71,20.71,20.65,20.67,2151800.0,11.4512,11.4512,11.418,11.4291,2151800.0
2005-12-12 13:00:00,20.66,20.68,20.6,20.61,2367000.0,11.4236,11.4346,11.3904,11.3959,2367000.0
2005-12-12 14:00:00,20.61,20.65,20.56,20.61,1939400.0,11.3959,11.418,11.3683,11.3959,1939400.0
2005-12-12 15:00:00,20.61,20.63,20.55,20.6,4905400.0,11.3959,11.407,11.3628,11.3904,4905400.0
2005-12-13 09:30:00,20.61,20.61,20.5,20.52,1631000.0,11.3959,11.3959,11.3351,11.3462,1631000.0
2005-12-13 10:00:00,20.52,20.55,20.44,20.46,2816400.0,11.3462,11.3628,11.3019,11.313,2816400.0
2005-12-13 11:00:00,20.46,20.5,20.45,20.47,1973200.0,11.313,11.3351,11.3075,11.3185,1973200.0
2005-12-13 12:00:00,20.47,20.5,20.39,20.41,2069800.0,11.3185,11.3351,11.2743,11.2853,2069800.0
2005-12-13 13:00:00,20.41,20.45,20.39,20.43,2235600.0,11.2853,11.3075,11.2743,11.2964,2235600.0
2005-12-13 14:00:00,20.43,20.58,20.42,20.5,5141600.0,11.2964,11.3793,11.2909,11.3351,5141600.0
2005-12-13 15:00:00,20.5,20.53,20.46,20.48,3587000.0,11.3351,11.3517,11.313,11.324,3587000.0
2005-12-14 09:30:00,20.56,20.63,20.49,20.61,1871600.0,11.3683,11.407,11.3296,11.3959,1871600.0
2005-12-14 10:00:00,20.61,20.68,20.55,20.59,1520600.0,11.3959,11.4346,11.3628,11.3849,1520600.0
2005-12-14 11:00:00,20.58,20.68,20.56,20.64,1541400.0,11.3793,11.4346,11.3683,11.4125,1541400.0
2005-12-14 12:00:00,20.65,20.67,20.61,20.64,927200.0,11.418,11.4291,11.3959,11.4125,927200.0
2005-12-14 13:00:00,20.64,20.7,20.64,20.66,1446600.0,11.4125,11.4457,11.4125,11.4236,1446600.0
2005-12-14 14:00:00,20.66,20.68,20.61,20.64,1781600.0,11.4236,11.4346,11.3959,11.4125,1781600.0
2005-12-14 15:00:00,20.64,20.65,20.51,20.55,2818800.0,11.4125,11.418,11.3406,11.3628,2818800.0
2005-12-15 09:30:00,20.5,20.53,20.43,20.52,2016400.0,11.3351,11.3517,11.2964,11.3462,2016400.0
2005-12-15 10:00:00,20.52,20.61,20.5,20.55,2010200.0,11.3462,11.3959,11.3351,11.3628,2010200.0
2005-12-15 11:00:00,20.56,20.58,20.52,20.57,1395800.0,11.3683,11.3793,11.3462,11.3738,1395800.0
2005-12-15 12:00:00,20.57,20.6,20.53,20.57,1345600.0,11.3738,11.3904,11.3517,11.3738,1345600.0
2005-12-15 13:00:00,20.57,20.6,20.54,20.6,1152800.0,11.3738,11.3904,11.3572,11.3904,1152800.0
2005-12-15 14:00:00,20.6,20.61,20.53,20.54,1105600.0,11.3904,11.3959,11.3517,11.3572,1105600.0
2005-12-15 15:00:00,20.54,20.6,20.53,20.58,2352200.0,11.3572,11.3904,11.3517,11.3793,2352200.0
2005-12-16 09:30:00,20.67,20.7,20.58,20.69,5096400.0,11.4291,11.4457,11.3793,11.4402,5096400.0
2005-12-16 10:00:00,20.7,20.74,20.66,20.66,1742400.0,11.4457,11.4678,11.4236,11.4236,1742400.0
2005-12-16 11:00:00,20.67,20.7,20.63,20.68,1341400.0,11.4291,11.4457,11.407,11.4346,1341400.0
2005-12-16 12:00:00,20.69,20.75,20.68,20.74,947600.0,11.4402,11.4733,11.4346,11.4678,947600.0
2005-12-16 13:00:00,20.74,20.74,20.68,20.7,859200.0,11.4678,11.4678,11.4346,11.4457,859200.0
2005-12-16 14:00:00,20.7,20.71,20.63,20.63,1145400.0,11.4457,11.4512,11.407,11.407,1145400.0
2005-12-16 15:00:00,20.63,20.65,20.59,20.61,2172000.0,11.407,11.418,11.3849,11.3959,2172000.0
2005-12-19 09:30:00,20.56,20.67,20.56,20.66,1564800.0,11.3683,11.4291,11.3683,11.4236,1564800.0
2005-12-19 10:00:00,20.67,20.77,20.65,20.71,2025200.0,11.4291,11.4844,11.418,11.4512,2025200.0
2005-12-19 11:00:00,20.7,20.85,20.7,20.84,2012200.0,11.4457,11.5286,11.4457,11.5231,2012200.0
2005-12-19 12:00:00,20.83,20.88,20.78,20.85,1887800.0,11.5176,11.5452,11.4899,11.5286,1887800.0
2005-12-19 13:00:00,20.85,20.88,20.81,20.85,1789800.0,11.5286,11.5452,11.5065,11.5286,1789800.0
2005-12-19 14:00:00,20.86,20.86,20.74,20.74,1695400.0,11.5342,11.5342,11.4678,11.4678,1695400.0
2005-12-19 15:00:00,20.74,20.75,20.67,20.7,2797200.0,11.4678,11.4733,11.4291,11.4457,2797200.0
2005-12-20 09:30:00,20.75,20.77,20.67,20.7,1354800.0,11.4733,11.4844,11.4291,11.4457,1354800.0
2005-12-20 10:00:00,20.7,20.78,20.66,20.75,1568000.0,11.4457,11.4899,11.4236,11.4733,1568000.0
2005-12-20 11:00:00,20.75,20.78,20.63,20.74,1904600.0,11.4733,11.4899,11.407,11.4678,1904600.0
2005-12-20 12:00:00,20.74,20.75,20.68,20.73,1237400.0,11.4678,11.4733,11.4346,11.4623,1237400.0
2005-12-20 13:00:00,20.73,20.74,20.63,20.66,953400.0,11.4623,11.4678,11.407,11.4236,953400.0
2005-12-20 14:00:00,20.66,20.66,20.58,20.58,1376800.0,11.4236,11.4236,11.3793,11.3793,1376800.0
2005-12-20 15:00:00,20.58,20.73,20.57,20.61,2516800.0,11.3793,11.4623,11.3738,11.3959,2516800.0
2005-12-21 09:30:00,20.58,20.65,20.55,20.57,1354200.0,11.3793,11.418,11.3628,11.3738,1354200.0
2005-12-21 10:00:00,20.57,20.62,20.54,20.59,1382000.0,11.3738,11.4015,11.3572,11.3849,1382000.0
2005-12-21 11:00:00,20.59,20.71,20.58,20.68,1406400.0,11.3849,11.4512,11.3793,11.4346,1406400.0
2005-12-21 12:00:00,20.68,20.72,20.66,20.68,1035600.0,11.4346,11.4568,11.4236,11.4346,1035600.0
2005-12-21 13:00:00,20.68,20.71,20.61,20.63,964000.0,11.4346,11.4512,11.3959,11.407,964000.0
2005-12-21 14:00:00,20.63,20.64,20.56,20.58,1479400.0,11.407,11.4125,11.3683,11.3793,1479400.0
2005-12-21 15:00:00,20.58,20.64,20.56,20.61,1786800.0,11.3793,11.4125,11.3683,11.3959,1786800.0
2005-12-22 09:30:00,20.61,20.65,20.53,20.58,929600.0,11.3959,11.418,11.3517,11.3793,929600.0
2005-12-22 10:00:00,20.59,20.6,20.5,20.6,1278600.0,11.3849,11.3904,11.3351,11.3904,1278600.0
2005-12-22 11:00:00,20.6,20.64,20.57,20.61,1541200.0,11.3904,11.4125,11.3738,11.3959,1541200.0
2005-12-22 12:00:00,20.61,20.61,20.54,20.57,1093800.0,11.3959,11.3959,11.3572,11.3738,1093800.0
2005-12-22 13:00:00,20.57,20.61,20.53,20.59,807800.0,11.3738,11.3959,11.3517,11.3849,807800.0
2005-12-22 14:00:00,20.6,20.63,20.59,20.6,995000.0,11.3904,11.407,11.3849,11.3904,995000.0
2005-12-22 15:00:00,20.6,20.65,20.56,20.64,1899200.0,11.3904,11.418,11.3683,11.4125,1899200.0
2005-12-23 09:30:00,20.61,20.64,20.58,20.61,730200.0,11.3959,11.4125,11.3793,11.3959,730200.0
2005-12-23 10:00:00,20.61,20.62,20.56,20.58,825800.0,11.3959,11.4015,11.3683,11.3793,825800.0
2005-12-23 11:00:00,20.58,20.61,20.58,20.6,808600.0,11.3793,11.3959,11.3793,11.3904,808600.0
2005-12-23 12:00:00,20.6,20.63,20.57,20.61,556400.0,11.3904,11.407,11.3738,11.3959,556400.0
2005-12-23 13:00:00,20.61,20.63,20.58,20.61,529400.0,11.3959,11.407,11.3793,11.3959,529400.0
2005-12-23 14:00:00,20.62,20.63,20.59,20.6,433400.0,11.4015,11.407,11.3849,11.3904,433400.0
2005-12-23 15:00:00,20.6,20.61,20.57,20.59,953800.0,11.3904,11.3959,11.3738,11.3849,953800.0
2005-12-27 09:30:00,20.55,20.68,20.55,20.63,1302600.0,11.3628,11.4346,11.3628,11.407,1302600.0
2005-12-27 10:00:00,20.63,20.63,20.56,20.59,1324000.0,11.407,11.407,11.3683,11.3849,1324000.0
2005-12-27 11:00:00,20.58,20.61,20.4,20.4,1946200.0,11.3793,11.3959,11.2798,11.2798,1946200.0
2005-12-27 12:00:00,20.4,20.5,20.32,20.49,3065600.0,11.2798,11.3351,11.2356,11.3296,3065600.0
2005-12-27 13:00:00,20.49,20.53,20.45,20.5,1622600.0,11.3296,11.3517,11.3075,11.3351,1622600.0
2005-12-27 14:00:00,20.5,20.53,20.0,20.46,1599600.0,11.3351,11.3517,11.0586,11.313,1599600.0
2005-12-27 15:00:00,20.45,20.53,20.45,20.49,2798000.0,11.3075,11.3517,11.3075,11.3296,2798000.0
2005-12-28 09:30:00,20.49,20.55,20.44,20.53,572200.0,11.3296,11.3628,11.3019,11.3517,572200.0
2005-12-28 10:00:00,20.54,20.58,20.42,20.43,1081400.0,11.3572,11.3793,11.2909,11.2964,1081400.0
2005-12-28 11:00:00,20.43,20.53,20.43,20.51,1241600.0,11.2964,11.3517,11.2964,11.3406,1241600.0
2005-12-28 12:00:00,20.51,20.53,20.44,20.46,800200.0,11.3406,11.3517,11.3019,11.313,800200.0
2005-12-28 13:00:00,20.46,20.48,20.43,20.43,880400.0,11.313,11.324,11.2964,11.2964,880400.0
2005-12-28 14:00:00,20.43,20.46,20.37,20.39,1317800.0,11.2964,11.313,11.2632,11.2743,1317800.0
2005-12-28 15:00:00,20.39,20.42,20.36,20.38,2184200.0,11.2743,11.2909,11.2577,11.2688,2184200.0
2005-12-29 09:30:00,20.34,20.45,20.31,20.33,912200.0,11.2466,11.3075,11.23,11.2411,912200.0
2005-12-29 10:00:00,20.32,20.38,20.31,20.34,990400.0,11.2356,11.2688,11.23,11.2466,990400.0
2005-12-29 11:00:00,20.34,20.42,20.34,20.35,1112600.0,11.2466,11.2909,11.2466,11.2522,1112600.0
2005-12-29 12:00:00,20.35,20.36,20.32,20.35,798000.0,11.2522,11.2577,11.2356,11.2522,798000.0
2005-12-29 13:00:00,20.34,20.36,20.33,20.34,838200.0,11.2466,11.2577,11.2411,11.2466,838200.0
2005-12-29 14:00:00,20.34,20.36,20.28,20.28,1615600.0,11.2466,11.2577,11.2135,11.2135,1615600.0
2005-12-29 15:00:00,20.28,20.33,20.21,20.3,3220400.0,11.2135,11.2411,11.1748,11.2245,3220400.0
2005-12-30 09:30:00,20.19,20.34,20.18,20.27,1446600.0,11.1637,11.2466,11.1582,11.2079,1446600.0
2005-12-30 10:00:00,20.26,20.29,20.18,20.25,1430200.0,11.2024,11.219,11.1582,11.1969,1430200.0
2005-12-30 11:00:00,20.25,20.4,20.18,20.21,1314000.0,11.1969,11.2798,11.1582,11.1748,1314000.0
2005-12-30 12:00:00,20.21,20.24,20.21,20.22,681200.0,11.1748,11.1913,11.1748,11.1803,681200.0
2005-12-30 13:00:00,20.23,20.23,20.19,20.22,756800.0,11.1858,11.1858,11.1637,11.1803,756800.0
2005-12-30 14:00:00,20.22,20.25,20.18,20.21,889600.0,11.1803,11.1969,11.1582,11.1748,889600.0
2005-12-30 15:00:00,20.2,20.22,20.16,20.17,2816600.0,11.1692,11.1803,11.1471,11.1526,2816600.0
2006-01-03 09:30:00,20.4,20.4,20.18,20.3,2008000.0,11.2798,11.2798,11.1582,11.2245,2008000.0
2006-01-03 10:00:00,20.3,20.31,20.18,20.25,1847800.0,11.2245,11.23,11.1582,11.1969,1847800.0
2006-01-03 11:00:00,20.25,20.25,20.2,20.23,1363600.0,11.1969,11.1969,11.1692,11.1858,1363600.0
2006-01-03 12:00:00,20.24,20.28,20.23,20.27,1028600.0,11.1913,11.2135,11.1858,11.2079,1028600.0
2006-01-03 13:00:00,20.27,20.3,20.23,20.27,941400.0,11.2079,11.2245,11.1858,11.2079,941400.0
2006-01-03 14:00:00,20.27,20.45,20.27,20.43,1860600.0,11.2079,11.3075,11.2079,11.2964,1860600.0
2006-01-03 15:00:00,20.43,20.5,20.37,20.45,3081000.0,11.2964,11.3351,11.2632,11.3075,3081000.0
2006-01-04 09:30:00,20.5,20.5,20.43,20.48,1909200.0,11.3351,11.3351,11.2964,11.324,1909200.0
2006-01-04 10:00:00,20.48,20.54,20.47,20.5,3772000.0,11.324,11.3572,11.3185,11.3351,3772000.0
2006-01-04 11:00:00,20.49,20.52,20.46,20.48,2785800.0,11.3296,11.3462,11.313,11.324,2785800.0
2006-01-04 12:00:00,20.49,20.49,20.4,20.4,1318600.0,11.3296,11.3296,11.2798,11.2798,1318600.0
2006-01-04 13:00:00,20.4,20.41,20.33,20.38,2289600.0,11.2798,11.2853,11.2411,11.2688,2289600.0
2006-01-04 14:00:00,20.38,20.5,20.38,20.45,2658000.0,11.2688,11.3351,11.2688,11.3075,2658000.0
2006-01-04 15:00:00,20.45,20.46,20.41,20.42,3414200.0,11.3075,11.313,11.2853,11.2909,3414200.0
2006-01-05 09:30:00,20.36,20.45,20.29,20.39,1277800.0,11.2577,11.3075,11.219,11.2743,1277800.0
2006-01-05 10:00:00,20.39,20.48,20.35,20.41,2535600.0,11.2743,11.324,11.2522,11.2853,2535600.0
2006-01-05 11:00:00,20.41,20.5,20.4,20.48,2320600.0,11.2853,11.3351,11.2798,11.324,2320600.0
2006-01-05 12:00:00,20.48,20.57,20.45,20.46,2205600.0,11.324,11.3738,11.3075,11.313,2205600.0
2006-01-05 13:00:00,20.46,20.5,20.44,20.45,1506800.0,11.313,11.3351,11.3019,11.3075,1506800.0
2006-01-05 14:00:00,20.45,20.47,20.41,20.43,1578000.0,11.3075,11.3185,11.2853,11.2964,1578000.0
2006-01-05 15:00:00,20.43,20.52,20.43,20.52,3844800.0,11.2964,11.3462,11.2964,11.3462,3844800.0
2006-01-06 09:30:00,20.53,20.6,20.47,20.52,1333000.0,11.3517,11.3904,11.3185,11.3462,1333000.0
2006-01-06 10:00:00,20.5,20.52,20.43,20.48,1942600.0,11.3351,11.3462,11.2964,11.324,1942600.0
2006-01-06 11:00:00,20.49,20.7,20.47,20.67,3117000.0,11.3296,11.4457,11.3185,11.4291,3117000.0
2006-01-06 12:00:00,20.67,20.69,20.66,20.68,1623600.0,11.4291,11.4402,11.4236,11.4346,1623600.0
2006-01-06 13:00:00,20.68,20.73,20.66,20.71,1735200.0,11.4346,11.4623,11.4236,11.4512,1735200.0
2006-01-06 14:00:00,20.7,20.78,20.68,20.77,2314200.0,11.4457,11.4899,11.4346,11.4844,2314200.0
2006-01-06 15:00:00,20.77,20.78,20.66,20.7,3933800.0,11.4844,11.4899,11.4236,11.4457,3933800.0
2006-01-09 09:30:00,20.75,20.84,20.65,20.68,1403800.0,11.4733,11.5231,11.418,11.4346,1403800.0
2006-01-09 10:00:00,20.68,20.74,20.63,20.7,2106800.0,11.4346,11.4678,11.407,11.4457,2106800.0
2006-01-09 11:00:00,20.7,20.78,20.68,20.74,1563600.0,11.4457,11.4899,11.4346,11.4678,1563600.0
2006-01-09 12:00:00,20.74,20.75,20.68,20.73,891800.0,11.4678,11.4733,11.4346,11.4623,891800.0
2006-01-09 13:00:00,20.73,20.78,20.72,20.75,1063200.0,11.4623,11.4899,11.4568,11.4733,1063200.0
2006-01-09 14:00:00,20.75,20.81,20.74,20.8,2103600.0,11.4733,11.5065,11.4678,11.501,2103600.0
2006-01-09 15:00:00,20.8,20.83,20.78,20.81,3366800.0,11.501,11.5176,11.4899,11.5065,3366800.0
2006-01-10 09:30:00,20.59,20.86,20.59,20.82,1514400.0,11.3849,11.5342,11.3849,11.512,1514400.0
2006-01-10 10:00:00,20.82,20.86,20.75,20.79,2307200.0,11.512,11.5342,11.4733,11.4955,2307200.0
2006-01-10 11:00:00,20.79,20.86,20.78,20.82,2011000.0,11.4955,11.5342,11.4899,11.512,2011000.0
2006-01-10 12:00:00,20.82,20.85,20.78,20.8,1350800.0,11.512,11.5286,11.4899,11.501,1350800.0
2006-01-10 13:00:00,20.8,20.85,20.77,20.78,1297000.0,11.501,11.5286,11.4844,11.4899,1297000.0
2006-01-10 14:00:00,20.78,20.81,20.75,20.78,1673600.0,11.4899,11.5065,11.4733,11.4899,1673600.0
2006-01-10 15:00:00,20.78,20.86,20.76,20.84,2421200.0,11.4899,11.5342,11.4789,11.5231,2421200.0
2006-01-11 09:30:00,20.83,20.9,20.82,20.89,1053200.0,11.5176,11.5563,11.512,11.5507,1053200.0
2006-01-11 10:00:00,20.89,20.91,20.8,20.8,1462600.0,11.5507,11.5618,11.501,11.501,1462600.0
2006-01-11 11:00:00,20.8,20.81,20.74,20.75,1503200.0,11.501,11.5065,11.4678,11.4733,1503200.0
2006-01-11 12:00:00,20.75,20.82,20.74,20.81,785200.0,11.4733,11.512,11.4678,11.5065,785200.0
2006-01-11 13:00:00,20.8,20.81,20.76,20.79,1331000.0,11.501,11.5065,11.4789,11.4955,1331000.0
2006-01-11 14:00:00,20.79,20.85,20.75,20.84,1338800.0,11.4955,11.5286,11.4733,11.5231,1338800.0
2006-01-11 15:00:00,20.85,20.85,20.81,20.84,2278200.0,11.5286,11.5286,11.5065,11.5231,2278200.0
2006-01-12 09:30:00,20.64,20.74,20.64,20.74,2500800.0,11.4125,11.4678,11.4125,11.4678,2500800.0
2006-01-12 10:00:00,20.73,20.82,20.72,20.77,2533200.0,11.4623,11.512,11.4568,11.4844,2533200.0
2006-01-12 11:00:00,20.77,20.79,20.73,20.74,1849000.0,11.4844,11.4955,11.4623,11.4678,1849000.0
2006-01-12 12:00:00,20.74,20.76,20.7,20.7,1816400.0,11.4678,11.4789,11.4457,11.4457,1816400.0
2006-01-12 13:00:00,20.7,20.75,20.66,20.66,1813600.0,11.4457,11.4733,11.4236,11.4236,1813600.0
2006-01-12 14:00:00,20.66,20.72,20.65,20.7,2413800.0,11.4236,11.4568,11.418,11.4457,2413800.0
2006-01-12 15:00:00,20.7,20.73,20.66,20.72,2520400.0,11.4457,11.4623,11.4236,11.4568,2520400.0
2006-01-13 09:30:00,20.69,20.78,20.68,20.74,1142400.0,11.4402,11.4899,11.4346,11.4678,1142400.0
2006-01-13 10:00:00,20.74,20.78,20.53,20.75,1545600.0,11.4678,11.4899,11.3517,11.4733,1545600.0
2006-01-13 11:00:00,20.75,20.75,20.59,20.59,1315200.0,11.4733,11.4733,11.3849,11.3849,1315200.0
2006-01-13 12:00:00,20.59,20.64,20.55,20.61,1869000.0,11.3849,11.4125,11.3628,11.3959,1869000.0
2006-01-13 13:00:00,20.61,20.66,20.59,20.61,1341200.0,11.3959,11.4236,11.3849,11.3959,1341200.0
2006-01-13 14:00:00,20.61,20.66,20.59,20.59,1244000.0,11.3959,11.4236,11.3849,11.3849,1244000.0
2006-01-13 15:00:00,20.6,20.68,20.57,20.67,1654200.0,11.3904,11.4346,11.3738,11.4291,1654200.0
2006-01-17 09:30:00,20.54,20.64,20.53,20.57,1850400.0,11.3572,11.4125,11.3517,11.3738,1850400.0
2006-01-17 10:00:00,20.57,20.6,20.54,20.58,1492600.0,11.3738,11.3904,11.3572,11.3793,1492600.0
2006-01-17 11:00:00,20.58,20.6,20.5,20.53,1789200.0,11.3793,11.3904,11.3351,11.3517,1789200.0
2006-01-17 12:00:00,20.53,20.56,20.49,20.54,1240400.0,11.3517,11.3683,11.3296,11.3572,1240400.0
2006-01-17 13:00:00,20.54,20.54,20.45,20.5,1796400.0,11.3572,11.3572,11.3075,11.3351,1796400.0
2006-01-17 14:00:00,20.5,20.54,20.48,20.5,1255200.0,11.3351,11.3572,11.324,11.3351,1255200.0
2006-01-17 15:00:00,20.51,20.53,20.48,20.52,1790200.0,11.3406,11.3517,11.324,11.3462,1790200.0
2006-01-18 09:30:00,20.5,20.5,20.4,20.42,1278800.0,11.3351,11.3351,11.2798,11.2909,1278800.0
2006-01-18 10:00:00,20.42,20.48,20.4,20.43,1550800.0,11.2909,11.324,11.2798,11.2964,1550800.0
2006-01-18 11:00:00,20.43,20.44,20.3,20.34,1780800.0,11.2964,11.3019,11.2245,11.2466,1780800.0
2006-01-18 12:00:00,20.34,21.36,20.33,20.34,1140200.0,11.2466,11.8106,11.2411,11.2466,1140200.0
2006-01-18 13:00:00,20.35,20.36,20.32,20.34,1421200.0,11.2522,11.2577,11.2356,11.2466,1421200.0
2006-01-18 14:00:00,20.34,20.46,20.34,20.38,1354400.0,11.2466,11.313,11.2466,11.2688,1354400.0
2006-01-18 15:00:00,20.36,20.45,20.33,20.41,3024000.0,11.2577,11.3075,11.2411,11.2853,3024000.0
2006-01-19 09:30:00,20.47,20.48,20.35,20.36,860200.0,11.3185,11.324,11.2522,11.2577,860200.0
2006-01-19 10:00:00,20.36,20.38,20.3,20.35,1816800.0,11.2577,11.2688,11.2245,11.2522,1816800.0
2006-01-19 11:00:00,20.34,20.47,20.32,20.47,1544000.0,11.2466,11.3185,11.2356,11.3185,1544000.0
2006-01-19 12:00:00,20.47,20.53,20.45,20.5,1267600.0,11.3185,11.3517,11.3075,11.3351,1267600.0
2006-01-19 13:00:00,20.5,20.57,20.5,20.53,1415000.0,11.3351,11.3738,11.3351,11.3517,1415000.0
2006-01-19 14:00:00,20.54,20.54,20.44,20.49,715400.0,11.3572,11.3572,11.3019,11.3296,715400.0
2006-01-19 15:00:00,20.5,20.5,20.42,20.48,2082800.0,11.3351,11.3351,11.2909,11.324,2082800.0
2006-01-20 09:30:00,20.42,20.43,20.3,20.32,2093400.0,11.2909,11.2964,11.2245,11.2356,2093400.0
2006-01-20 10:00:00,20.32,20.35,20.25,20.29,1600800.0,11.2356,11.2522,11.1969,11.219,1600800.0
2006-01-20 11:00:00,20.29,20.34,20.23,20.24,2455200.0,11.219,11.2466,11.1858,11.1913,2455200.0
2006-01-20 12:00:00,20.24,20.3,20.21,20.29,2033800.0,11.1913,11.2245,11.1748,11.219,2033800.0
2006-01-20 13:00:00,20.28,20.28,20.03,20.08,2652000.0,11.2135,11.2135,11.0752,11.1029,2652000.0
2006-01-20 14:00:00,20.08,20.18,20.05,20.12,2090400.0,11.1029,11.1582,11.0863,11.125,2090400.0
2006-01-20 15:00:00,20.12,20.14,19.68,20.06,5030800.0,11.125,11.136,10.8817,11.0918,5030800.0
2006-01-23 09:30:00,20.0,20.18,20.0,20.16,1799000.0,11.0586,11.1582,11.0586,11.1471,1799000.0
2006-01-23 10:00:00,20.17,20.33,20.15,20.27,2127400.0,11.1526,11.2411,11.1416,11.2079,2127400.0
2006-01-23 11:00:00,20.27,20.33,20.25,20.3,1323600.0,11.2079,11.2411,11.1969,11.2245,1323600.0
2006-01-23 12:00:00,20.3,20.32,20.25,20.25,2017000.0,11.2245,11.2356,11.1969,11.1969,2017000.0
2006-01-23 13:00:00,20.25,20.28,20.24,20.25,1390800.0,11.1969,11.2135,11.1913,11.1969,1390800.0
2006-01-23 14:00:00,20.25,20.28,20.23,20.27,1283000.0,11.1969,11.2135,11.1858,11.2079,1283000.0
2006-01-23 15:00:00,20.27,20.32,20.23,20.25,2469600.0,11.2079,11.2356,11.1858,11.1969,2469600.0
2006-01-24 09:30:00,20.6,20.65,20.51,20.51,2476800.0,11.3904,11.418,11.3406,11.3406,2476800.0
2006-01-24 10:00:00,20.51,20.52,20.4,20.4,2488800.0,11.3406,11.3462,11.2798,11.2798,2488800.0
2006-01-24 11:00:00,20.4,20.43,20.36,20.36,1900000.0,11.2798,11.2964,11.2577,11.2577,1900000.0
2006-01-24 12:00:00,20.36,20.49,20.35,20.47,1627600.0,11.2577,11.3296,11.2522,11.3185,1627600.0
2006-01-24 13:00:00,20.49,20.57,20.43,20.55,923600.0,11.3296,11.3738,11.2964,11.3628,923600.0
2006-01-24 14:00:00,20.55,20.6,20.49,20.5,2301000.0,11.3628,11.3904,11.3296,11.3351,2301000.0
2006-01-24 15:00:00,20.5,20.52,20.41,20.45,3437800.0,11.3351,11.3462,11.2853,11.3075,3437800.0
2006-01-25 09:30:00,20.57,20.59,20.45,20.56,1592400.0,11.3738,11.3849,11.3075,11.3683,1592400.0
2006-01-25 10:00:00,20.56,20.58,20.5,20.57,2027400.0,11.3683,11.3793,11.3351,11.3738,2027400.0
2006-01-25 11:00:00,20.56,20.59,20.53,20.55,1865600.0,11.3683,11.3849,11.3517,11.3628,1865600.0
2006-01-25 12:00:00,20.56,20.58,20.53,20.57,1882600.0,11.3683,11.3793,11.3517,11.3738,1882600.0
2006-01-25 13:00:00,20.57,20.6,20.5,20.54,1149200.0,11.3738,11.3904,11.3351,11.3572,1149200.0
2006-01-25 14:00:00,20.54,20.58,20.51,20.55,1659800.0,11.3572,11.3793,11.3406,11.3628,1659800.0
2006-01-25 15:00:00,20.55,20.6,20.54,20.59,2508800.0,11.3628,11.3904,11.3572,11.3849,2508800.0
2006-01-26 09:30:00,20.64,20.68,20.58,20.66,1916000.0,11.4125,11.4346,11.3793,11.4236,1916000.0
2006-01-26 10:00:00,20.66,20.75,20.65,20.74,2824400.0,11.4236,11.4733,11.418,11.4678,2824400.0
2006-01-26 11:00:00,20.74,20.79,20.72,20.74,2017800.0,11.4678,11.4955,11.4568,11.4678,2017800.0
2006-01-26 12:00:00,20.74,20.75,20.66,20.66,1555800.0,11.4678,11.4733,11.4236,11.4236,1555800.0
2006-01-26 13:00:00,20.66,20.69,20.63,20.68,1381600.0,11.4236,11.4402,11.407,11.4346,1381600.0
2006-01-26 14:00:00,20.68,20.75,20.67,20.73,1729000.0,11.4346,11.4733,11.4291,11.4623,1729000.0
2006-01-26 15:00:00,20.72,20.74,20.69,20.73,2311000.0,11.4568,11.4678,11.4402,11.4623,2311000.0
2006-01-27 09:30:00,20.74,20.74,20.61,20.74,1418800.0,11.4678,11.4678,11.3959,11.4678,1418800.0
2006-01-27 10:00:00,20.74,20.88,20.74,20.86,3306400.0,11.4678,11.5452,11.4678,11.5342,3306400.0
2006-01-27 11:00:00,20.85,20.97,20.84,20.95,2198200.0,11.5286,11.595,11.5231,11.5839,2198200.0
2006-01-27 12:00:00,20.95,20.95,20.89,20.93,1170800.0,11.5839,11.5839,11.5507,11.5729,1170800.0
2006-01-27 13:00:00,20.93,20.93,20.87,20.92,825000.0,11.5729,11.5729,11.5397,11.5673,825000.0
2006-01-27 14:00:00,20.91,20.93,20.87,20.93,1309400.0,11.5618,11.5729,11.5397,11.5729,1309400.0
2006-01-27 15:00:00,20.93,21.0,20.92,20.97,2674800.0,11.5729,11.6116,11.5673,11.595,2674800.0
2006-01-30 09:30:00,20.93,20.98,20.79,20.9,1535200.0,11.5729,11.6005,11.4955,11.5563,1535200.0
2006-01-30 10:00:00,20.9,20.93,20.88,20.89,1013600.0,11.5563,11.5729,11.5452,11.5507,1013600.0
2006-01-30 11:00:00,20.88,20.89,20.84,20.86,1543800.0,11.5452,11.5507,11.5231,11.5342,1543800.0
2006-01-30 12:00:00,20.86,20.9,20.84,20.84,1569400.0,11.5342,11.5563,11.5231,11.5231,1569400.0
2006-01-30 13:00:00,20.84,20.86,20.77,20.8,1506800.0,11.5231,11.5342,11.4844,11.501,1506800.0
2006-01-30 14:00:00,20.79,20.85,20.78,20.85,1151400.0,11.4955,11.5286,11.4899,11.5286,1151400.0
2006-01-30 15:00:00,20.85,20.88,20.83,20.86,2625200.0,11.5286,11.5452,11.5176,11.5342,2625200.0
2006-01-31 09:30:00,20.87,20.87,20.76,20.8,1280200.0,11.5397,11.5397,11.4789,11.501,1280200.0
2006-01-31 10:00:00,20.8,20.85,20.77,20.81,1683400.0,11.501,11.5286,11.4844,11.5065,1683400.0
2006-01-31 11:00:00,20.8,20.81,20.68,20.71,1571200.0,11.501,11.5065,11.4346,11.4512,1571200.0
2006-01-31 12:00:00,20.71,20.74,20.64,20.65,1005800.0,11.4512,11.4678,11.4125,11.418,1005800.0
2006-01-31 13:00:00,20.65,20.69,20.63,20.67,845000.0,11.418,11.4402,11.407,11.4291,845000.0
2006-01-31 14:00:00,20.67,20.76,20.61,20.7,1231200.0,11.4291,11.4789,11.3959,11.4457,1231200.0
2006-01-31 15:00:00,20.69,20.76,20.67,20.68,2707000.0,11.4402,11.4789,11.4291,11.4346,2707000.0
2006-02-01 09:30:00,20.6,20.63,20.55,20.58,1195000.0,11.3904,11.407,11.3628,11.3793,1195000.0
2006-02-01 10:00:00,20.59,20.63,20.52,20.6,1959200.0,11.3849,11.407,11.3462,11.3904,1959200.0
2006-02-01 11:00:00,20.6,20.75,20.6,20.68,2455600.0,11.3904,11.4733,11.3904,11.4346,2455600.0
2006-02-01 12:00:00,20.68,20.68,20.55,20.6,1426800.0,11.4346,11.4346,11.3628,11.3904,1426800.0
2006-02-01 13:00:00,20.59,20.63,20.54,20.62,1218800.0,11.3849,11.407,11.3572,11.4015,1218800.0
2006-02-01 14:00:00,20.62,20.68,20.59,20.61,1596600.0,11.4015,11.4346,11.3849,11.3959,1596600.0
2006-02-01 15:00:00,20.61,20.77,20.61,20.74,2262600.0,11.3959,11.4844,11.3959,11.4678,2262600.0
2006-02-02 09:30:00,20.66,20.75,20.65,20.69,1077600.0,11.4236,11.4733,11.418,11.4402,1077600.0
2006-02-02 10:00:00,20.69,20.7,20.6,20.63,1912600.0,11.4402,11.4457,11.3904,11.407,1912600.0
2006-02-02 11:00:00,20.63,20.65,20.49,20.57,2134800.0,11.407,11.418,11.3296,11.3738,2134800.0
2006-02-02 12:00:00,20.57,20.63,20.55,20.57,1252200.0,11.3738,11.407,11.3628,11.3738,1252200.0
2006-02-02 13:00:00,20.57,20.62,20.55,20.59,1156400.0,11.3738,11.4015,11.3628,11.3849,1156400.0
2006-02-02 14:00:00,20.59,20.68,20.58,20.61,1836000.0,11.3849,11.4346,11.3793,11.3959,1836000.0
2006-02-02 15:00:00,20.61,20.71,20.57,20.63,2391200.0,11.3959,11.4512,11.3738,11.407,2391200.0
2006-02-03 09:30:00,20.51,20.59,20.5,20.5,1150800.0,11.3406,11.3849,11.3351,11.3351,1150800.0
2006-02-03 10:00:00,20.5,20.61,20.48,20.49,1537600.0,11.3351,11.3959,11.324,11.3296,1537600.0
2006-02-03 11:00:00,20.49,20.5,20.26,20.33,3386000.0,11.3296,11.3351,11.2024,11.2411,3386000.0
2006-02-03 12:00:00,20.33,20.43,20.33,20.43,1214600.0,11.2411,11.2964,11.2411,11.2964,1214600.0
2006-02-03 13:00:00,20.43,20.51,20.41,20.42,1166000.0,11.2964,11.3406,11.2853,11.2909,1166000.0
2006-02-03 14:00:00,20.42,20.43,20.36,20.38,1016200.0,11.2909,11.2964,11.2577,11.2688,1016200.0
2006-02-03 15:00:00,20.38,20.45,20.36,20.44,2145200.0,11.2688,11.3075,11.2577,11.3019,2145200.0
2006-02-06 09:30:00,20.42,20.48,20.4,20.42,1027000.0,11.2909,11.324,11.2798,11.2909,1027000.0
2006-02-06 10:00:00,20.43,20.47,20.37,20.38,1552600.0,11.2964,11.3185,11.2632,11.2688,1552600.0
2006-02-06 11:00:00,20.38,20.46,20.38,20.45,1575400.0,11.2688,11.313,11.2688,11.3075,1575400.0
2006-02-06 12:00:00,20.45,20.47,20.39,20.43,1255400.0,11.3075,11.3185,11.2743,11.2964,1255400.0
2006-02-06 13:00:00,20.42,20.47,20.32,20.37,2295400.0,11.2909,11.3185,11.2356,11.2632,2295400.0
2006-02-06 14:00:00,20.37,20.46,20.33,20.43,1703800.0,11.2632,11.313,11.2411,11.2964,1703800.0
2006-02-06 15:00:00,20.43,20.5,20.41,20.48,2212200.0,11.2964,11.3351,11.2853,11.324,2212200.0
2006-02-07 09:30:00,20.7,20.74,20.61,20.67,2664200.0,11.4457,11.4678,11.3959,11.4291,2664200.0
2006-02-07 10:00:00,20.66,20.68,20.61,20.65,3349400.0,11.4236,11.4346,11.3959,11.418,3349400.0
2006-02-07 11:00:00,20.65,20.71,20.57,20.61,2711000.0,11.418,11.4512,11.3738,11.3959,2711000.0
2006-02-07 12:00:00,20.61,20.64,20.57,20.58,2238800.0,11.3959,11.4125,11.3738,11.3793,2238800.0
2006-02-07 13:00:00,20.58,20.6,20.53,20.56,1967400.0,11.3793,11.3904,11.3517,11.3683,1967400.0
2006-02-07 14:00:00,20.56,20.6,20.53,20.53,2279400.0,11.3683,11.3904,11.3517,11.3517,2279400.0
2006-02-07 15:00:00,20.53,20.55,20.31,20.52,4265400.0,11.3517,11.3628,11.23,11.3462,4265400.0
2006-02-08 09:30:00,20.63,20.63,20.45,20.5,1925800.0,11.407,11.407,11.3075,11.3351,1925800.0
2006-02-08 10:00:00,20.51,20.54,20.37,20.38,2966800.0,11.3406,11.3572,11.2632,11.2688,2966800.0
2006-02-08 11:00:00,20.38,20.47,20.38,20.44,2130400.0,11.2688,11.3185,11.2688,11.3019,2130400.0
2006-02-08 12:00:00,20.44,20.47,20.35,20.36,1829600.0,11.3019,11.3185,11.2522,11.2577,1829600.0
2006-02-08 13:00:00,20.36,20.41,20.34,20.41,1996600.0,11.2577,11.2853,11.2466,11.2853,1996600.0
2006-02-08 14:00:00,20.41,20.58,20.4,20.55,2597800.0,11.2853,11.3793,11.2798,11.3628,2597800.0
2006-02-08 15:00:00,20.55,20.65,20.55,20.6,3871600.0,11.3628,11.418,11.3628,11.3904,3871600.0
2006-02-09 09:30:00,20.56,20.69,20.5,20.67,1894200.0,11.3683,11.4402,11.3351,11.4291,1894200.0
2006-02-09 10:00:00,20.68,20.71,20.65,20.68,2787000.0,11.4346,11.4512,11.418,11.4346,2787000.0
2006-02-09 11:00:00,20.68,20.68,20.64,20.67,1503800.0,11.4346,11.4346,11.4125,11.4291,1503800.0
2006-02-09 12:00:00,20.68,20.7,20.65,20.68,1211800.0,11.4346,11.4457,11.418,11.4346,1211800.0
2006-02-09 13:00:00,20.68,20.71,20.59,20.61,1714800.0,11.4346,11.4512,11.3849,11.3959,1714800.0
2006-02-09 14:00:00,20.61,20.61,20.45,20.47,2521600.0,11.3959,11.3959,11.3075,11.3185,2521600.0
2006-02-09 15:00:00,20.47,20.53,20.45,20.5,2179000.0,11.3185,11.3517,11.3075,11.3351,2179000.0
2006-02-10 09:30:00,20.46,20.5,20.43,20.49,919600.0,11.313,11.3351,11.2964,11.3296,919600.0
2006-02-10 10:00:00,20.49,20.5,20.36,20.4,1832000.0,11.3296,11.3351,11.2577,11.2798,1832000.0
2006-02-10 11:00:00,20.4,20.44,20.38,20.41,1068800.0,11.2798,11.3019,11.2688,11.2853,1068800.0
2006-02-10 12:00:00,20.41,20.46,20.39,20.46,749000.0,11.2853,11.313,11.2743,11.313,749000.0
2006-02-10 13:00:00,20.45,20.61,20.45,20.6,1776800.0,11.3075,11.3959,11.3075,11.3904,1776800.0
2006-02-10 14:00:00,20.6,20.71,20.59,20.67,3013400.0,11.3904,11.4512,11.3849,11.4291,3013400.0
2006-02-10 15:00:00,20.66,20.68,20.59,20.6,2665200.0,11.4236,11.4346,11.3849,11.3904,2665200.0
2006-02-13 09:30:00,20.69,20.69,20.52,20.58,989000.0,11.4402,11.4402,11.3462,11.3793,989000.0
2006-02-13 10:00:00,20.58,20.59,20.43,20.43,1255000.0,11.3793,11.3849,11.2964,11.2964,1255000.0
2006-02-13 11:00:00,20.43,20.44,20.36,20.38,1597200.0,11.2964,11.3019,11.2577,11.2688,1597200.0
2006-02-13 12:00:00,20.38,20.42,20.36,20.41,1021600.0,11.2688,11.2909,11.2577,11.2853,1021600.0
2006-02-13 13:00:00,20.41,20.43,20.34,20.43,1198200.0,11.2853,11.2964,11.2466,11.2964,1198200.0
2006-02-13 14:00:00,20.43,20.44,20.36,20.37,1020600.0,11.2964,11.3019,11.2577,11.2632,1020600.0
2006-02-13 15:00:00,20.37,20.4,20.32,20.38,2620000.0,11.2632,11.2798,11.2356,11.2688,2620000.0
2006-02-14 09:30:00,20.5,20.59,20.47,20.59,1695200.0,11.3351,11.3849,11.3185,11.3849,1695200.0
2006-02-14 10:00:00,20.58,20.61,20.5,20.6,1827600.0,11.3793,11.3959,11.3351,11.3904,1827600.0
2006-02-14 11:00:00,20.6,20.68,20.57,20.66,2004600.0,11.3904,11.4346,11.3738,11.4236,2004600.0
2006-02-14 12:00:00,20.67,20.71,20.63,20.67,1295400.0,11.4291,11.4512,11.407,11.4291,1295400.0
2006-02-14 13:00:00,20.66,20.67,20.6,20.61,1474600.0,11.4236,11.4291,11.3904,11.3959,1474600.0
2006-02-14 14:00:00,20.61,20.7,20.6,20.7,2007800.0,11.3959,11.4457,11.3904,11.4457,2007800.0
2006-02-14 15:00:00,20.7,20.72,20.61,20.68,2474000.0,11.4457,11.4568,11.3959,11.4346,2474000.0
2006-02-15 09:30:00,20.7,20.7,20.56,20.6,811000.0,11.4457,11.4457,11.3683,11.3904,811000.0
2006-02-15 10:00:00,20.6,20.67,20.58,20.61,1211800.0,11.3904,11.4291,11.3793,11.3959,1211800.0
2006-02-15 11:00:00,20.61,20.64,20.56,20.64,1150800.0,11.3959,11.4125,11.3683,11.4125,1150800.0
2006-02-15 12:00:00,20.64,20.66,20.61,20.65,961600.0,11.4125,11.4236,11.3959,11.418,961600.0
2006-02-15 13:00:00,20.65,20.7,20.64,20.68,754400.0,11.418,11.4457,11.4125,11.4346,754400.0
2006-02-15 14:00:00,20.68,20.72,20.64,20.68,1471200.0,11.4346,11.4568,11.4125,11.4346,1471200.0
2006-02-15 15:00:00,20.68,20.72,20.65,20.68,1701200.0,11.4346,11.4568,11.418,11.4346,1701200.0
2006-02-16 09:30:00,20.64,20.67,20.61,20.62,1346800.0,11.4125,11.4291,11.3959,11.4015,1346800.0
2006-02-16 10:00:00,20.62,20.65,20.58,20.6,871400.0,11.4015,11.418,11.3793,11.3904,871400.0
2006-02-16 11:00:00,20.6,20.71,20.59,20.68,1154800.0,11.3904,11.4512,11.3849,11.4346,1154800.0
2006-02-16 12:00:00,20.68,20.75,20.68,20.72,868400.0,11.4346,11.4733,11.4346,11.4568,868400.0
2006-02-16 13:00:00,20.72,20.77,20.66,20.72,1311600.0,11.4568,11.4844,11.4236,11.4568,1311600.0
2006-02-16 14:00:00,20.72,20.74,20.66,20.74,995600.0,11.4568,11.4678,11.4236,11.4678,995600.0
2006-02-16 15:00:00,20.74,20.81,20.74,20.79,2889000.0,11.4678,11.5065,11.4678,11.4955,2889000.0
2006-02-17 09:30:00,20.82,20.87,20.61,20.84,3016600.0,11.512,11.5397,11.3959,11.5231,3016600.0
2006-02-17 10:00:00,20.84,20.89,20.82,20.86,2394000.0,11.5231,11.5507,11.512,11.5342,2394000.0
2006-02-17 11:00:00,20.86,20.92,20.83,20.92,3456600.0,11.5342,11.5673,11.5176,11.5673,3456600.0
2006-02-17 12:00:00,20.92,20.95,20.89,20.93,1317600.0,11.5673,11.5839,11.5507,11.5729,1317600.0
2006-02-17 13:00:00,20.93,20.93,20.86,20.88,926800.0,11.5729,11.5729,11.5342,11.5452,926800.0
2006-02-17 14:00:00,20.88,20.95,20.88,20.94,841200.0,11.5452,11.5839,11.5452,11.5784,841200.0
2006-02-17 15:00:00,20.93,20.95,20.85,20.89,2358600.0,11.5729,11.5839,11.5286,11.5507,2358600.0
2006-02-21 09:30:00,20.9,20.95,20.88,20.92,1357400.0,11.5563,11.5839,11.5452,11.5673,1357400.0
2006-02-21 10:00:00,20.93,20.98,20.8,20.96,2265400.0,11.5729,11.6005,11.501,11.5895,2265400.0
2006-02-21 11:00:00,20.96,21.01,20.96,20.99,2887600.0,11.5895,11.6171,11.5895,11.606,2887600.0
2006-02-21 12:00:00,20.99,21.02,20.96,21.0,1409000.0,11.606,11.6226,11.5895,11.6116,1409000.0
2006-02-21 13:00:00,21.0,21.02,20.97,20.98,1913000.0,11.6116,11.6226,11.595,11.6005,1913000.0
2006-02-21 14:00:00,20.98,21.02,20.94,20.94,3018000.0,11.6005,11.6226,11.5784,11.5784,3018000.0
2006-02-21 15:00:00,20.94,20.95,20.89,20.93,2855800.0,11.5784,11.5839,11.5507,11.5729,2855800.0
2006-02-22 09:30:00,21.03,21.07,20.96,21.0,1385600.0,11.6282,11.6503,11.5895,11.6116,1385600.0
2006-02-22 10:00:00,21.0,21.04,20.97,21.02,1544800.0,11.6116,11.6337,11.595,11.6226,1544800.0
2006-02-22 11:00:00,21.03,21.08,21.0,21.04,1402400.0,11.6282,11.6558,11.6116,11.6337,1402400.0
2006-02-22 12:00:00,21.04,21.08,21.0,21.04,1196800.0,11.6337,11.6558,11.6116,11.6337,1196800.0
2006-02-22 13:00:00,21.04,21.08,21.03,21.04,1003200.0,11.6337,11.6558,11.6282,11.6337,1003200.0
2006-02-22 14:00:00,21.03,21.09,21.03,21.07,1256000.0,11.6282,11.6613,11.6282,11.6503,1256000.0
2006-02-22 15:00:00,21.07,21.08,21.01,21.05,2683800.0,11.6503,11.6558,11.6171,11.6392,2683800.0
2006-02-23 09:30:00,21.09,21.11,21.06,21.11,1048400.0,11.6613,11.6724,11.6447,11.6724,1048400.0
2006-02-23 10:00:00,21.11,21.16,21.08,21.12,1916800.0,11.6724,11.7,11.6558,11.6779,1916800.0
2006-02-23 11:00:00,21.12,21.13,21.06,21.08,1272800.0,11.6779,11.6835,11.6447,11.6558,1272800.0
2006-02-23 12:00:00,21.07,21.13,21.04,21.09,1341000.0,11.6503,11.6835,11.6337,11.6613,1341000.0
2006-02-23 13:00:00,21.09,21.11,21.07,21.1,530600.0,11.6613,11.6724,11.6503,11.6669,530600.0
2006-02-23 14:00:00,21.1,21.12,21.07,21.09,985200.0,11.6669,11.6779,11.6503,11.6613,985200.0
2006-02-23 15:00:00,21.09,21.1,20.97,21.02,1913400.0,11.6613,11.6669,11.595,11.6226,1913400.0
2006-02-24 09:30:00,21.0,21.02,20.92,20.96,979000.0,11.6116,11.6226,11.5673,11.5895,979000.0
2006-02-24 10:00:00,20.96,21.02,20.95,20.99,1178600.0,11.5895,11.6226,11.5839,11.606,1178600.0
2006-02-24 11:00:00,20.99,21.1,20.99,21.09,955400.0,11.606,11.6669,11.606,11.6613,955400.0
2006-02-24 12:00:00,21.09,21.11,21.08,21.11,1349200.0,11.6613,11.6724,11.6558,11.6724,1349200.0
2006-02-24 13:00:00,21.11,21.11,21.08,21.1,1438400.0,11.6724,11.6724,11.6558,11.6669,1438400.0
2006-02-24 14:00:00,21.1,21.16,21.1,21.16,1784600.0,11.6669,11.7,11.6669,11.7,1784600.0
2006-02-24 15:00:00,21.16,21.17,21.11,21.13,1952200.0,11.7,11.7056,11.6724,11.6835,1952200.0
2006-02-27 09:30:00,21.14,21.16,21.11,21.13,1136000.0,11.689,11.7,11.6724,11.6835,1136000.0
2006-02-27 10:00:00,21.14,21.16,21.09,21.1,1787200.0,11.689,11.7,11.6613,11.6669,1787200.0
2006-02-27 11:00:00,21.1,21.2,21.09,21.18,1424200.0,11.6669,11.7222,11.6613,11.7111,1424200.0
2006-02-27 12:00:00,21.18,21.24,21.18,21.2,1901000.0,11.7111,11.7443,11.7111,11.7222,1901000.0
2006-02-27 13:00:00,21.2,21.22,21.18,21.18,736200.0,11.7222,11.7332,11.7111,11.7111,736200.0
2006-02-27 14:00:00,21.19,21.23,21.15,21.21,1368200.0,11.7166,11.7387,11.6945,11.7277,1368200.0
2006-02-27 15:00:00,21.21,21.27,21.21,21.25,3705400.0,11.7277,11.7609,11.7277,11.7498,3705400.0
2006-02-28 09:30:00,21.26,21.29,21.2,21.2,1516400.0,11.7553,11.7719,11.7222,11.7222,1516400.0
2006-02-28 10:00:00,21.19,21.25,21.16,21.23,2085600.0,11.7166,11.7498,11.7,11.7387,2085600.0
2006-02-28 11:00:00,21.22,21.23,21.18,21.18,1822000.0,11.7332,11.7387,11.7111,11.7111,1822000.0
2006-02-28 12:00:00,21.18,21.18,21.12,21.14,1092600.0,11.7111,11.7111,11.6779,11.689,1092600.0
2006-02-28 13:00:00,21.14,21.14,21.02,21.05,1536000.0,11.689,11.689,11.6226,11.6392,1536000.0
2006-02-28 14:00:00,21.05,21.06,21.03,21.04,1141200.0,11.6392,11.6447,11.6282,11.6337,1141200.0
2006-02-28 15:00:00,21.03,21.04,20.96,20.99,3547200.0,11.6282,11.6337,11.5895,11.606,3547200.0
2006-03-01 09:30:00,20.95,21.02,20.93,20.98,1062200.0,11.5839,11.6226,11.5729,11.6005,1062200.0
2006-03-01 10:00:00,20.98,21.09,20.96,21.08,1602000.0,11.6005,11.6613,11.5895,11.6558,1602000.0
2006-03-01 11:00:00,21.09,21.18,21.08,21.17,2091000.0,11.6613,11.7111,11.6558,11.7056,2091000.0
2006-03-01 12:00:00,21.18,21.19,21.14,21.18,1025400.0,11.7111,11.7166,11.689,11.7111,1025400.0
2006-03-01 13:00:00,21.18,21.18,21.11,21.15,1054400.0,11.7111,11.7111,11.6724,11.6945,1054400.0
2006-03-01 14:00:00,21.15,21.18,21.12,21.15,1008000.0,11.6945,11.7111,11.6779,11.6945,1008000.0
2006-03-01 15:00:00,21.16,21.18,21.11,21.15,2333800.0,11.7,11.7111,11.6724,11.6945,2333800.0
2006-03-02 09:30:00,21.04,21.08,20.94,20.96,1005200.0,11.6337,11.6558,11.5784,11.5895,1005200.0
2006-03-02 10:00:00,20.95,20.96,20.89,20.92,1606600.0,11.5839,11.5895,11.5507,11.5673,1606600.0
2006-03-02 11:00:00,20.92,20.96,20.9,20.91,1592400.0,11.5673,11.5895,11.5563,11.5618,1592400.0
2006-03-02 12:00:00,20.91,20.93,20.85,20.88,1375200.0,11.5618,11.5729,11.5286,11.5452,1375200.0
2006-03-02 13:00:00,20.87,20.92,20.87,20.91,962800.0,11.5397,11.5673,11.5397,11.5618,962800.0
2006-03-02 14:00:00,20.91,20.93,20.89,20.9,1467800.0,11.5618,11.5729,11.5507,11.5563,1467800.0
2006-03-02 15:00:00,20.9,20.99,20.89,20.96,1905600.0,11.5563,11.606,11.5507,11.5895,1905600.0
2006-03-03 09:30:00,20.82,20.9,20.82,20.88,1037400.0,11.512,11.5563,11.512,11.5452,1037400.0
2006-03-03 10:00:00,20.88,20.96,20.83,20.85,1393600.0,11.5452,11.5895,11.5176,11.5286,1393600.0
2006-03-03 11:00:00,20.85,20.86,20.79,20.85,1441800.0,11.5286,11.5342,11.4955,11.5286,1441800.0
2006-03-03 12:00:00,20.84,20.97,20.82,20.93,1023600.0,11.5231,11.595,11.512,11.5729,1023600.0
2006-03-03 13:00:00,20.93,21.01,20.93,20.99,831200.0,11.5729,11.6171,11.5729,11.606,831200.0
2006-03-03 14:00:00,20.99,21.01,20.92,21.0,997600.0,11.606,11.6171,11.5673,11.6116,997600.0
2006-03-03 15:00:00,21.0,21.03,20.86,20.86,2343800.0,11.6116,11.6282,11.5342,11.5342,2343800.0
2006-03-06 09:30:00,20.89,20.96,20.85,20.93,776600.0,11.5507,11.5895,11.5286,11.5729,776600.0
2006-03-06 10:00:00,20.94,21.0,20.93,21.0,1163200.0,11.5784,11.6116,11.5729,11.6116,1163200.0
2006-03-06 11:00:00,21.0,21.06,21.0,21.04,1069000.0,11.6116,11.6447,11.6116,11.6337,1069000.0
2006-03-06 12:00:00,21.05,21.06,21.0,21.05,1000800.0,11.6392,11.6447,11.6116,11.6392,1000800.0
2006-03-06 13:00:00,21.05,21.1,21.0,21.02,1140600.0,11.6392,11.6669,11.6116,11.6226,1140600.0
2006-03-06 14:00:00,21.01,21.02,20.95,20.98,1565800.0,11.6171,11.6226,11.5839,11.6005,1565800.0
2006-03-06 15:00:00,20.98,21.02,20.93,20.98,1677200.0,11.6005,11.6226,11.5729,11.6005,1677200.0
2006-03-07 09:30:00,20.98,21.02,20.95,20.99,638600.0,11.6005,11.6226,11.5839,11.606,638600.0
2006-03-07 10:00:00,20.99,21.02,20.97,21.0,1712400.0,11.606,11.6226,11.595,11.6116,1712400.0
2006-03-07 11:00:00,21.0,21.02,20.94,20.98,1634200.0,11.6116,11.6226,11.5784,11.6005,1634200.0
2006-03-07 12:00:00,20.97,20.99,20.85,20.86,1195400.0,11.595,11.606,11.5286,11.5342,1195400.0
2006-03-07 13:00:00,20.86,20.98,20.85,20.93,860200.0,11.5342,11.6005,11.5286,11.5729,860200.0
2006-03-07 14:00:00,20.93,20.93,20.89,20.9,1674200.0,11.5729,11.5729,11.5507,11.5563,1674200.0
2006-03-07 15:00:00,20.91,20.97,20.89,20.93,2153400.0,11.5618,11.595,11.5507,11.5729,2153400.0
2006-03-08 09:30:00,20.86,20.95,20.85,20.91,939000.0,11.5342,11.5839,11.5286,11.5618,939000.0
2006-03-08 10:00:00,20.91,20.99,20.88,20.97,1653000.0,11.5618,11.606,11.5452,11.595,1653000.0
2006-03-08 11:00:00,20.97,21.1,20.93,21.06,1522800.0,11.595,11.6669,11.5729,11.6447,1522800.0
2006-03-08 12:00:00,21.05,21.18,21.04,21.16,2224400.0,11.6392,11.7111,11.6337,11.7,2224400.0
2006-03-08 13:00:00,21.16,21.17,21.13,21.14,879000.0,11.7,11.7056,11.6835,11.689,879000.0
2006-03-08 14:00:00,21.14,21.25,21.13,21.25,2081800.0,11.689,11.7498,11.6835,11.7498,2081800.0
2006-03-08 15:00:00,21.25,21.25,21.08,21.11,3142000.0,11.7498,11.7498,11.6558,11.6724,3142000.0
2006-03-09 09:30:00,21.06,21.14,21.06,21.11,1047400.0,11.6447,11.689,11.6447,11.6724,1047400.0
2006-03-09 10:00:00,21.12,21.3,21.08,21.29,1735000.0,11.6779,11.7775,11.6558,11.7719,1735000.0
2006-03-09 11:00:00,21.29,21.3,21.17,21.21,1854000.0,11.7719,11.7775,11.7056,11.7277,1854000.0
2006-03-09 12:00:00,21.21,21.22,21.15,21.2,1253800.0,11.7277,11.7332,11.6945,11.7222,1253800.0
2006-03-09 13:00:00,21.21,21.22,21.17,21.19,737800.0,11.7277,11.7332,11.7056,11.7166,737800.0
2006-03-09 14:00:00,21.2,21.2,21.15,21.2,975600.0,11.7222,11.7222,11.6945,11.7222,975600.0
2006-03-09 15:00:00,21.19,21.23,21.13,21.22,2481600.0,11.7166,11.7387,11.6835,11.7332,2481600.0
2006-03-10 09:30:00,21.31,21.39,21.27,21.38,2844000.0,11.783,11.8272,11.7609,11.8217,2844000.0
2006-03-10 10:00:00,21.38,21.45,21.35,21.43,2375800.0,11.8217,11.8604,11.8051,11.8493,2375800.0
2006-03-10 11:00:00,21.43,21.46,21.38,21.43,1742800.0,11.8493,11.8659,11.8217,11.8493,1742800.0
2006-03-10 12:00:00,21.43,21.47,21.34,21.36,1829600.0,11.8493,11.8714,11.7996,11.8106,1829600.0
2006-03-10 13:00:00,21.36,21.42,21.34,21.41,946600.0,11.8106,11.8438,11.7996,11.8383,946600.0
2006-03-10 14:00:00,21.41,21.45,21.35,21.36,1972600.0,11.8383,11.8604,11.8051,11.8106,1972600.0
2006-03-10 15:00:00,21.36,21.4,21.34,21.4,2756600.0,11.8106,11.8327,11.7996,11.8327,2756600.0
2006-03-13 09:30:00,21.3,21.32,21.2,21.24,1000400.0,11.8634,11.8745,11.8077,11.83,1000400.0
2006-03-13 10:00:00,21.24,21.32,21.23,21.27,1559600.0,11.83,11.8745,11.8244,11.8467,1559600.0
2006-03-13 11:00:00,21.27,21.32,21.24,21.29,1491800.0,11.8467,11.8745,11.83,11.8578,1491800.0
2006-03-13 12:00:00,21.29,21.4,21.29,21.31,1805400.0,11.8578,11.9191,11.8578,11.8689,1805400.0
2006-03-13 13:00:00,21.31,21.34,21.25,21.29,1763600.0,11.8689,11.8857,11.8355,11.8578,1763600.0
2006-03-13 14:00:00,21.29,21.33,21.26,21.28,1336600.0,11.8578,11.8801,11.8411,11.8522,1336600.0
2006-03-13 15:00:00,21.28,21.3,21.22,21.25,2757200.0,11.8522,11.8634,11.8188,11.8355,2757200.0
2006-03-14 09:30:00,21.24,21.43,21.22,21.41,1573600.0,11.83,11.9358,11.8188,11.9246,1573600.0
2006-03-14 10:00:00,21.41,21.43,21.33,21.33,1478800.0,11.9246,11.9358,11.8801,11.8801,1478800.0
2006-03-14 11:00:00,21.33,21.34,21.31,21.32,1128000.0,11.8801,11.8857,11.8689,11.8745,1128000.0
2006-03-14 12:00:00,21.32,21.34,21.31,21.33,1200200.0,11.8745,11.8857,11.8689,11.8801,1200200.0
2006-03-14 13:00:00,21.33,21.38,21.32,21.36,1051800.0,11.8801,11.9079,11.8745,11.8968,1051800.0
2006-03-14 14:00:00,21.36,21.42,21.36,21.4,1056400.0,11.8968,11.9302,11.8968,11.9191,1056400.0
2006-03-14 15:00:00,21.39,21.42,21.35,21.39,3215800.0,11.9135,11.9302,11.8912,11.9135,3215800.0
2006-03-15 09:30:00,21.35,21.4,21.28,21.34,1335400.0,11.8912,11.9191,11.8522,11.8857,1335400.0
2006-03-15 10:00:00,21.33,21.38,21.3,21.31,1177400.0,11.8801,11.9079,11.8634,11.8689,1177400.0
2006-03-15 11:00:00,21.3,21.38,21.29,21.36,913800.0,11.8634,11.9079,11.8578,11.8968,913800.0
2006-03-15 12:00:00,21.36,21.41,21.34,21.35,1010000.0,11.8968,11.9246,11.8857,11.8912,1010000.0
2006-03-15 13:00:00,21.35,21.35,21.28,21.32,682000.0,11.8912,11.8912,11.8522,11.8745,682000.0
2006-03-15 14:00:00,21.32,21.41,21.3,21.34,1369800.0,11.8745,11.9246,11.8634,11.8857,1369800.0
2006-03-15 15:00:00,21.34,21.4,21.33,21.37,3625600.0,11.8857,11.9191,11.8801,11.9024,3625600.0
2006-03-16 09:30:00,21.36,21.37,21.27,21.33,1521600.0,11.8968,11.9024,11.8467,11.8801,1521600.0
2006-03-16 10:00:00,21.33,21.38,21.28,21.3,2113800.0,11.8801,11.9079,11.8522,11.8634,2113800.0
2006-03-16 11:00:00,21.28,21.33,21.28,21.31,2654200.0,11.8522,11.8801,11.8522,11.8689,2654200.0
2006-03-16 12:00:00,21.31,21.33,21.28,21.3,1673800.0,11.8689,11.8801,11.8522,11.8634,1673800.0
2006-03-16 13:00:00,21.3,21.31,21.25,21.28,1156000.0,11.8634,11.8689,11.8355,11.8522,1156000.0
2006-03-16 14:00:00,21.29,21.34,21.28,21.33,1881000.0,11.8578,11.8857,11.8522,11.8801,1881000.0
2006-03-16 15:00:00,21.33,21.38,21.31,21.35,2567400.0,11.8801,11.9079,11.8689,11.8912,2567400.0
2006-03-17 09:30:00,21.35,21.35,21.29,21.32,6515200.0,11.8912,11.8912,11.8578,11.8745,6515200.0
2006-03-17 10:00:00,21.32,21.36,21.31,21.33,1385600.0,11.8745,11.8968,11.8689,11.8801,1385600.0
2006-03-17 11:00:00,21.33,21.38,21.33,21.37,1387000.0,11.8801,11.9079,11.8801,11.9024,1387000.0
2006-03-17 12:00:00,21.37,21.42,21.36,21.39,1145000.0,11.9024,11.9302,11.8968,11.9135,1145000.0
2006-03-17 13:00:00,21.39,21.42,21.39,21.4,1203600.0,11.9135,11.9302,11.9135,11.9191,1203600.0
2006-03-17 14:00:00,21.4,21.42,21.39,21.39,939200.0,11.9191,11.9302,11.9135,11.9135,939200.0
2006-03-17 15:00:00,21.39,21.42,21.38,21.41,2421200.0,11.9135,11.9302,11.9079,11.9246,2421200.0
2006-03-20 09:30:00,21.41,21.43,21.36,21.41,861600.0,11.9246,11.9358,11.8968,11.9246,861600.0
2006-03-20 10:00:00,21.41,21.43,21.35,21.39,1999600.0,11.9246,11.9358,11.8912,11.9135,1999600.0
2006-03-20 11:00:00,21.39,21.45,21.38,21.44,1950600.0,11.9135,11.9469,11.9079,11.9414,1950600.0
2006-03-20 12:00:00,21.44,21.5,21.43,21.49,1783600.0,11.9414,11.9748,11.9358,11.9692,1783600.0
2006-03-20 13:00:00,21.49,21.5,21.43,21.46,1340200.0,11.9692,11.9748,11.9358,11.9525,1340200.0
2006-03-20 14:00:00,21.45,21.47,21.43,21.44,1240400.0,11.9469,11.9581,11.9358,11.9414,1240400.0
2006-03-20 15:00:00,21.44,21.47,21.42,21.45,2251600.0,11.9414,11.9581,11.9302,11.9469,2251600.0
2006-03-21 09:30:00,21.4,21.43,21.36,21.41,914600.0,11.9191,11.9358,11.8968,11.9246,914600.0
2006-03-21 10:00:00,21.41,21.41,21.32,21.34,1897400.0,11.9246,11.9246,11.8745,11.8857,1897400.0
2006-03-21 11:00:00,21.35,21.38,21.29,21.32,1933000.0,11.8912,11.9079,11.8578,11.8745,1933000.0
2006-03-21 12:00:00,21.33,21.35,21.28,21.29,2167200.0,11.8801,11.8912,11.8522,11.8578,2167200.0
2006-03-21 13:00:00,21.29,21.38,21.25,21.35,1838000.0,11.8578,11.9079,11.8355,11.8912,1838000.0
2006-03-21 14:00:00,21.35,21.35,21.29,21.31,1273000.0,11.8912,11.8912,11.8578,11.8689,1273000.0
2006-03-21 15:00:00,21.31,21.41,21.28,21.38,3121200.0,11.8689,11.9246,11.8522,11.9079,3121200.0
2006-03-22 09:30:00,20.9,21.47,20.9,21.45,1432200.0,11.6406,11.9581,11.6406,11.9469,1432200.0
2006-03-22 10:00:00,21.45,21.46,21.42,21.43,3011800.0,11.9469,11.9525,11.9302,11.9358,3011800.0
2006-03-22 11:00:00,21.43,21.45,21.4,21.44,1080000.0,11.9358,11.9469,11.9191,11.9414,1080000.0
2006-03-22 12:00:00,21.44,21.46,21.41,21.43,2339000.0,11.9414,11.9525,11.9246,11.9358,2339000.0
2006-03-22 13:00:00,21.42,21.48,21.42,21.45,1795600.0,11.9302,11.9636,11.9302,11.9469,1795600.0
2006-03-22 14:00:00,21.45,21.46,21.43,21.45,2085600.0,11.9469,11.9525,11.9358,11.9469,2085600.0
2006-03-22 15:00:00,21.45,21.45,21.35,21.4,2775800.0,11.9469,11.9469,11.8912,11.9191,2775800.0
2006-03-23 09:30:00,21.38,21.42,21.36,21.37,876200.0,11.9079,11.9302,11.8968,11.9024,876200.0
2006-03-23 10:00:00,21.38,21.41,21.22,21.22,1751600.0,11.9079,11.9246,11.8188,11.8188,1751600.0
2006-03-23 11:00:00,21.22,21.23,21.14,21.17,1640000.0,11.8188,11.8244,11.7743,11.791,1640000.0
2006-03-23 12:00:00,21.18,21.32,21.14,21.27,1171200.0,11.7965,11.8745,11.7743,11.8467,1171200.0
2006-03-23 13:00:00,21.27,21.28,21.23,21.24,1065600.0,11.8467,11.8522,11.8244,11.83,1065600.0
2006-03-23 14:00:00,21.25,21.25,21.1,21.14,1359400.0,11.8355,11.8355,11.752,11.7743,1359400.0
2006-03-23 15:00:00,21.15,21.24,21.13,21.22,2703400.0,11.7798,11.83,11.7687,11.8188,2703400.0
2006-03-24 09:30:00,21.18,21.25,21.17,21.2,1131000.0,11.7965,11.8355,11.791,11.8077,1131000.0
2006-03-24 10:00:00,21.2,21.34,21.19,21.25,1826200.0,11.8077,11.8857,11.8021,11.8355,1826200.0
2006-03-24 11:00:00,21.25,21.25,21.2,21.24,766200.0,11.8355,11.8355,11.8077,11.83,766200.0
2006-03-24 12:00:00,21.24,21.29,21.24,21.28,776000.0,11.83,11.8578,11.83,11.8522,776000.0
2006-03-24 13:00:00,21.28,21.32,21.23,21.3,1220000.0,11.8522,11.8745,11.8244,11.8634,1220000.0
2006-03-24 14:00:00,21.3,21.38,21.28,21.33,1101800.0,11.8634,11.9079,11.8522,11.8801,1101800.0
2006-03-24 15:00:00,21.34,21.36,21.28,21.31,2101800.0,11.8857,11.8968,11.8522,11.8689,2101800.0
2006-03-27 09:30:00,21.28,21.33,21.28,21.29,880800.0,11.8522,11.8801,11.8522,11.8578,880800.0
2006-03-27 10:00:00,21.3,21.32,21.24,21.25,1334800.0,11.8634,11.8745,11.83,11.8355,1334800.0
2006-03-27 11:00:00,21.24,21.26,21.17,21.18,1550400.0,11.83,11.8411,11.791,11.7965,1550400.0
2006-03-27 12:00:00,21.17,21.21,21.17,21.2,574400.0,11.791,11.8133,11.791,11.8077,574400.0
2006-03-27 13:00:00,21.2,21.22,21.18,21.18,544400.0,11.8077,11.8188,11.7965,11.7965,544400.0
2006-03-27 14:00:00,21.18,21.25,21.18,21.24,1258800.0,11.7965,11.8355,11.7965,11.83,1258800.0
2006-03-27 15:00:00,21.24,21.25,21.18,21.21,2198400.0,11.83,11.8355,11.7965,11.8133,2198400.0
2006-03-28 09:30:00,21.16,21.23,21.15,21.18,846000.0,11.7854,11.8244,11.7798,11.7965,846000.0
2006-03-28 10:00:00,21.18,21.19,21.13,21.13,1581800.0,11.7965,11.8021,11.7687,11.7687,1581800.0
2006-03-28 11:00:00,21.13,21.22,21.11,21.18,1477800.0,11.7687,11.8188,11.7576,11.7965,1477800.0
2006-03-28 12:00:00,21.18,21.25,21.18,21.2,1064400.0,11.7965,11.8355,11.7965,11.8077,1064400.0
2006-03-28 13:00:00,21.2,21.21,21.16,21.18,1094600.0,11.8077,11.8133,11.7854,11.7965,1094600.0
2006-03-28 14:00:00,21.18,21.22,21.06,21.14,2029000.0,11.7965,11.8188,11.7297,11.7743,2029000.0
2006-03-28 15:00:00,21.14,21.15,21.06,21.09,2070400.0,11.7743,11.7798,11.7297,11.7464,2070400.0
2006-03-29 09:30:00,21.05,21.15,21.04,21.06,791600.0,11.7241,11.7798,11.7186,11.7297,791600.0
2006-03-29 10:00:00,21.06,21.11,21.02,21.02,1147400.0,11.7297,11.7576,11.7074,11.7074,1147400.0
2006-03-29 11:00:00,21.02,21.11,21.01,21.1,1189400.0,11.7074,11.7576,11.7019,11.752,1189400.0
2006-03-29 12:00:00,21.1,21.11,21.08,21.09,622200.0,11.752,11.7576,11.7408,11.7464,622200.0
2006-03-29 13:00:00,21.09,21.18,21.07,21.09,631800.0,11.7464,11.7965,11.7353,11.7464,631800.0
2006-03-29 14:00:00,21.09,21.13,21.08,21.13,762200.0,11.7464,11.7687,11.7408,11.7687,762200.0
2006-03-29 15:00:00,21.13,21.15,21.08,21.08,1440800.0,11.7687,11.7798,11.7408,11.7408,1440800.0
2006-03-30 09:30:00,20.99,21.06,20.95,21.03,1611800.0,11.6907,11.7297,11.6684,11.713,1611800.0
2006-03-30 10:00:00,21.03,21.13,21.02,21.05,2010000.0,11.713,11.7687,11.7074,11.7241,2010000.0
2006-03-30 11:00:00,21.05,21.07,21.03,21.05,2941000.0,11.7241,11.7353,11.713,11.7241,2941000.0
2006-03-30 12:00:00,21.05,21.09,21.04,21.08,971000.0,11.7241,11.7464,11.7186,11.7408,971000.0
2006-03-30 13:00:00,21.07,21.08,20.96,20.97,935800.0,11.7353,11.7408,11.674,11.6796,935800.0
2006-03-30 14:00:00,20.97,21.01,20.96,20.98,1101800.0,11.6796,11.7019,11.674,11.6851,1101800.0
2006-03-30 15:00:00,20.98,21.08,20.98,21.06,1889600.0,11.6851,11.7408,11.6851,11.7297,1889600.0
2006-03-31 09:30:00,21.06,21.1,21.01,21.08,1156800.0,11.7297,11.752,11.7019,11.7408,1156800.0
2006-03-31 10:00:00,21.08,21.08,20.98,20.98,1530200.0,11.7408,11.7408,11.6851,11.6851,1530200.0
2006-03-31 11:00:00,20.98,21.03,20.96,21.0,1367600.0,11.6851,11.713,11.674,11.6963,1367600.0
2006-03-31 12:00:00,21.01,21.05,20.99,21.03,881000.0,11.7019,11.7241,11.6907,11.713,881000.0
2006-03-31 13:00:00,21.04,21.05,20.98,21.0,1340000.0,11.7186,11.7241,11.6851,11.6963,1340000.0
2006-03-31 14:00:00,21.0,21.04,20.95,20.98,1404400.0,11.6963,11.7186,11.6684,11.6851,1404400.0
2006-03-31 15:00:00,20.98,21.01,20.91,20.96,3078600.0,11.6851,11.7019,11.6462,11.674,3078600.0
2006-04-03 09:30:00,21.05,21.08,21.0,21.0,834800.0,11.7241,11.7408,11.6963,11.6963,834800.0
2006-04-03 10:00:00,21.0,21.04,20.96,21.04,1094600.0,11.6963,11.7186,11.674,11.7186,1094600.0
2006-04-03 11:00:00,21.04,21.1,21.03,21.07,1190000.0,11.7186,11.752,11.713,11.7353,1190000.0
2006-04-03 12:00:00,21.08,21.09,21.03,21.08,1028000.0,11.7408,11.7464,11.713,11.7408,1028000.0
2006-04-03 13:00:00,21.09,21.11,21.07,21.1,1242800.0,11.7464,11.7576,11.7353,11.752,1242800.0
2006-04-03 14:00:00,21.11,21.11,21.06,21.08,1315400.0,11.7576,11.7576,11.7297,11.7408,1315400.0
2006-04-03 15:00:00,21.08,21.08,20.9,20.95,3091400.0,11.7408,11.7408,11.6406,11.6684,3091400.0
2006-04-04 09:30:00,20.91,20.93,20.84,20.86,1219600.0,11.6462,11.6573,11.6072,11.6183,1219600.0
2006-04-04 10:00:00,20.87,21.41,20.86,20.89,1272400.0,11.6239,11.9246,11.6183,11.635,1272400.0
2006-04-04 11:00:00,20.89,20.89,20.84,20.88,1025400.0,11.635,11.635,11.6072,11.6295,1025400.0
2006-04-04 12:00:00,20.88,20.98,20.88,20.95,821000.0,11.6295,11.6851,11.6295,11.6684,821000.0
2006-04-04 13:00:00,20.96,21.0,20.92,21.0,749400.0,11.674,11.6963,11.6517,11.6963,749400.0
2006-04-04 14:00:00,21.0,21.04,20.93,21.02,1333600.0,11.6963,11.7186,11.6573,11.7074,1333600.0
2006-04-04 15:00:00,21.03,21.07,21.02,21.04,2179200.0,11.713,11.7353,11.7074,11.7186,2179200.0
2006-04-05 09:30:00,21.03,21.04,20.96,21.01,1110000.0,11.713,11.7186,11.674,11.7019,1110000.0
2006-04-05 10:00:00,21.02,21.04,20.91,20.92,2077000.0,11.7074,11.7186,11.6462,11.6517,2077000.0
2006-04-05 11:00:00,20.93,21.0,20.92,20.93,1504400.0,11.6573,11.6963,11.6517,11.6573,1504400.0
2006-04-05 12:00:00,20.93,20.95,20.88,20.89,1310800.0,11.6573,11.6684,11.6295,11.635,1310800.0
2006-04-05 13:00:00,20.89,20.94,20.88,20.92,1261600.0,11.635,11.6629,11.6295,11.6517,1261600.0
2006-04-05 14:00:00,20.92,21.04,20.9,20.93,1792200.0,11.6517,11.7186,11.6406,11.6573,1792200.0
2006-04-05 15:00:00,20.93,20.99,20.9,20.95,2718800.0,11.6573,11.6907,11.6406,11.6684,2718800.0
2006-04-06 09:30:00,21.0,21.0,20.85,20.85,783000.0,11.6963,11.6963,11.6127,11.6127,783000.0
2006-04-06 10:00:00,20.85,20.89,20.8,20.83,1608200.0,11.6127,11.635,11.5849,11.6016,1608200.0
2006-04-06 11:00:00,20.83,20.9,20.81,20.86,1256600.0,11.6016,11.6406,11.5905,11.6183,1256600.0
2006-04-06 12:00:00,20.86,20.87,20.8,20.83,1231400.0,11.6183,11.6239,11.5849,11.6016,1231400.0
2006-04-06 13:00:00,20.84,20.91,20.83,20.89,942600.0,11.6072,11.6462,11.6016,11.635,942600.0
2006-04-06 14:00:00,20.89,20.92,20.82,20.83,1340200.0,11.635,11.6517,11.596,11.6016,1340200.0
2006-04-06 15:00:00,20.83,20.87,20.79,20.83,2529200.0,11.6016,11.6239,11.5793,11.6016,2529200.0
2006-04-07 09:30:00,20.9,20.94,20.85,20.9,673000.0,11.6406,11.6629,11.6127,11.6406,673000.0
2006-04-07 10:00:00,20.89,20.92,20.77,20.78,1693600.0,11.635,11.6517,11.5682,11.5738,1693600.0
2006-04-07 11:00:00,20.79,20.86,20.77,20.8,2081600.0,11.5793,11.6183,11.5682,11.5849,2081600.0
2006-04-07 12:00:00,20.8,20.82,20.77,20.79,800200.0,11.5849,11.596,11.5682,11.5793,800200.0
2006-04-07 13:00:00,20.79,20.83,20.75,20.75,1231200.0,11.5793,11.6016,11.557,11.557,1231200.0
2006-04-07 14:00:00,20.75,20.78,20.66,20.75,2339800.0,11.557,11.5738,11.5069,11.557,2339800.0
2006-04-07 15:00:00,20.75,20.75,20.66,20.68,2105800.0,11.557,11.557,11.5069,11.5181,2105800.0
2006-04-10 09:30:00,20.68,20.74,20.61,20.63,868000.0,11.5181,11.5515,11.4791,11.4902,868000.0
2006-04-10 10:00:00,20.63,20.68,20.63,20.67,1109400.0,11.4902,11.5181,11.4902,11.5125,1109400.0
2006-04-10 11:00:00,20.67,20.75,20.66,20.73,727200.0,11.5125,11.557,11.5069,11.5459,727200.0
2006-04-10 12:00:00,20.73,20.74,20.64,20.66,717400.0,11.5459,11.5515,11.4958,11.5069,717400.0
2006-04-10 13:00:00,20.66,20.68,20.64,20.68,751400.0,11.5069,11.5181,11.4958,11.5181,751400.0
2006-04-10 14:00:00,20.68,20.7,20.63,20.67,978400.0,11.5181,11.5292,11.4902,11.5125,978400.0
2006-04-10 15:00:00,20.67,20.75,20.67,20.73,1887200.0,11.5125,11.557,11.5125,11.5459,1887200.0
2006-04-11 09:30:00,21.0,21.0,20.7,20.7,891600.0,11.6963,11.6963,11.5292,11.5292,891600.0
2006-04-11 10:00:00,20.7,20.78,20.63,20.67,1572200.0,11.5292,11.5738,11.4902,11.5125,1572200.0
2006-04-11 11:00:00,20.67,20.68,20.61,20.63,1484200.0,11.5125,11.5181,11.4791,11.4902,1484200.0
2006-04-11 12:00:00,20.63,20.64,20.59,20.59,1169400.0,11.4902,11.4958,11.4679,11.4679,1169400.0
2006-04-11 13:00:00,20.59,20.61,20.54,20.57,1521600.0,11.4679,11.4791,11.4401,11.4568,1521600.0
2006-04-11 14:00:00,20.57,20.64,20.56,20.63,1302400.0,11.4568,11.4958,11.4512,11.4902,1302400.0
2006-04-11 15:00:00,20.63,20.65,20.61,20.63,2469200.0,11.4902,11.5013,11.4791,11.4902,2469200.0
2006-04-12 09:30:00,20.63,20.67,20.61,20.61,699800.0,11.4902,11.5125,11.4791,11.4791,699800.0
2006-04-12 10:00:00,20.62,20.63,20.5,20.54,1762400.0,11.4846,11.4902,11.4178,11.4401,1762400.0
2006-04-12 11:00:00,20.54,20.55,20.46,20.47,1222200.0,11.4401,11.4457,11.3955,11.4011,1222200.0
2006-04-12 12:00:00,20.47,20.54,20.45,20.53,810600.0,11.4011,11.4401,11.39,11.4345,810600.0
2006-04-12 13:00:00,20.53,20.54,20.5,20.5,733400.0,11.4345,11.4401,11.4178,11.4178,733400.0
2006-04-12 14:00:00,20.5,20.55,20.49,20.55,1190000.0,11.4178,11.4457,11.4122,11.4457,1190000.0
2006-04-12 15:00:00,20.55,20.59,20.52,20.57,2502000.0,11.4457,11.4679,11.4289,11.4568,2502000.0
2006-04-13 09:30:00,20.59,20.65,20.56,20.62,1030800.0,11.4679,11.5013,11.4512,11.4846,1030800.0
2006-04-13 10:00:00,20.62,20.72,20.61,20.68,1779800.0,11.4846,11.5403,11.4791,11.5181,1779800.0
2006-04-13 11:00:00,20.68,20.7,20.63,20.66,1157400.0,11.5181,11.5292,11.4902,11.5069,1157400.0
2006-04-13 12:00:00,20.67,20.68,20.63,20.65,664200.0,11.5125,11.5181,11.4902,11.5013,664200.0
2006-04-13 13:00:00,20.65,20.66,20.61,20.63,1459600.0,11.5013,11.5069,11.4791,11.4902,1459600.0
2006-04-13 14:00:00,20.63,20.64,20.54,20.57,1017600.0,11.4902,11.4958,11.4401,11.4568,1017600.0
2006-04-13 15:00:00,20.57,20.63,20.56,20.63,1357800.0,11.4568,11.4902,11.4512,11.4902,1357800.0
2006-04-17 09:30:00,20.65,20.68,20.58,20.67,704200.0,11.5013,11.5181,11.4624,11.5125,704200.0
2006-04-17 10:00:00,20.67,20.7,20.55,20.58,1030800.0,11.5125,11.5292,11.4457,11.4624,1030800.0
2006-04-17 11:00:00,20.58,20.59,20.54,20.55,590000.0,11.4624,11.4679,11.4401,11.4457,590000.0
2006-04-17 12:00:00,20.56,20.61,20.49,20.5,1017000.0,11.4512,11.4791,11.4122,11.4178,1017000.0
2006-04-17 13:00:00,20.5,20.53,20.47,20.47,1387000.0,11.4178,11.4345,11.4011,11.4011,1387000.0
2006-04-17 14:00:00,20.47,20.55,20.43,20.49,1264800.0,11.4011,11.4457,11.3788,11.4122,1264800.0
2006-04-17 15:00:00,20.49,20.56,20.49,20.53,1787400.0,11.4122,11.4512,11.4122,11.4345,1787400.0
2006-04-18 09:30:00,20.53,20.61,20.53,20.6,785000.0,11.4345,11.4791,11.4345,11.4735,785000.0
2006-04-18 10:00:00,20.6,20.64,20.55,20.59,930000.0,11.4735,11.4958,11.4457,11.4679,930000.0
2006-04-18 11:00:00,20.59,20.64,20.56,20.62,1406000.0,11.4679,11.4958,11.4512,11.4846,1406000.0
2006-04-18 12:00:00,20.62,20.65,20.59,20.63,744800.0,11.4846,11.5013,11.4679,11.4902,744800.0
2006-04-18 13:00:00,20.63,20.65,20.6,20.61,2020400.0,11.4902,11.5013,11.4735,11.4791,2020400.0
2006-04-18 14:00:00,20.61,20.72,20.61,20.69,2063400.0,11.4791,11.5403,11.4791,11.5236,2063400.0
2006-04-18 15:00:00,20.69,20.75,20.61,20.66,2956000.0,11.5236,11.557,11.4791,11.5069,2956000.0
2006-04-19 09:30:00,20.74,20.81,20.7,20.79,2200200.0,11.5515,11.5905,11.5292,11.5793,2200200.0
2006-04-19 10:00:00,20.79,20.88,20.78,20.85,3246600.0,11.5793,11.6295,11.5738,11.6127,3246600.0
2006-04-19 11:00:00,20.85,21.06,20.85,20.99,3324200.0,11.6127,11.7297,11.6127,11.6907,3324200.0
2006-04-19 12:00:00,20.98,21.0,20.89,20.9,1204200.0,11.6851,11.6963,11.635,11.6406,1204200.0
2006-04-19 13:00:00,20.9,20.91,20.86,20.88,1373200.0,11.6406,11.6462,11.6183,11.6295,1373200.0
2006-04-19 14:00:00,20.88,20.92,20.81,20.81,2311600.0,11.6295,11.6517,11.5905,11.5905,2311600.0
2006-04-19 15:00:00,20.81,20.85,20.79,20.85,2613200.0,11.5905,11.6127,11.5793,11.6127,2613200.0
2006-04-20 09:30:00,20.87,20.87,20.79,20.8,867000.0,11.6239,11.6239,11.5793,11.5849,867000.0
2006-04-20 10:00:00,20.8,20.97,20.78,20.97,2072200.0,11.5849,11.6796,11.5738,11.6796,2072200.0
2006-04-20 11:00:00,20.96,21.1,20.91,21.1,2574400.0,11.674,11.752,11.6462,11.752,2574400.0
2006-04-20 12:00:00,21.09,21.12,21.06,21.09,1310200.0,11.7464,11.7631,11.7297,11.7464,1310200.0
2006-04-20 13:00:00,21.09,21.1,20.89,20.91,898600.0,11.7464,11.752,11.635,11.6462,898600.0
2006-04-20 14:00:00,20.9,20.99,20.89,20.97,1491400.0,11.6406,11.6907,11.635,11.6796,1491400.0
2006-04-20 15:00:00,20.97,20.99,20.91,20.91,2639000.0,11.6796,11.6907,11.6462,11.6462,2639000.0
2006-04-21 09:30:00,21.0,21.01,20.88,20.96,2346600.0,11.6963,11.7019,11.6295,11.674,2346600.0
2006-04-21 10:00:00,20.97,20.99,20.9,20.92,1433800.0,11.6796,11.6907,11.6406,11.6517,1433800.0
2006-04-21 11:00:00,20.93,20.97,20.89,20.9,1398800.0,11.6573,11.6796,11.635,11.6406,1398800.0
2006-04-21 12:00:00,20.89,20.9,20.85,20.86,826200.0,11.635,11.6406,11.6127,11.6183,826200.0
2006-04-21 13:00:00,20.86,20.91,20.86,20.9,807400.0,11.6183,11.6462,11.6183,11.6406,807400.0
2006-04-21 14:00:00,20.9,20.93,20.85,20.92,2062400.0,11.6406,11.6573,11.6127,11.6517,2062400.0
2006-04-21 15:00:00,20.92,20.96,20.89,20.93,2867200.0,11.6517,11.674,11.635,11.6573,2867200.0
2006-04-24 09:30:00,20.88,20.95,20.88,20.9,771400.0,11.6295,11.6684,11.6295,11.6406,771400.0
2006-04-24 10:00:00,20.88,20.91,20.84,20.86,1261600.0,11.6295,11.6462,11.6072,11.6183,1261600.0
2006-04-24 11:00:00,20.85,20.86,20.76,20.83,2234400.0,11.6127,11.6183,11.5626,11.6016,2234400.0
2006-04-24 12:00:00,20.83,20.84,20.78,20.82,1216800.0,11.6016,11.6072,11.5738,11.596,1216800.0
2006-04-24 13:00:00,20.82,20.85,20.8,20.84,904800.0,11.596,11.6127,11.5849,11.6072,904800.0
2006-04-24 14:00:00,20.84,20.9,20.84,20.85,1450600.0,11.6072,11.6406,11.6072,11.6127,1450600.0
2006-04-24 15:00:00,20.85,20.86,20.77,20.78,3165000.0,11.6127,11.6183,11.5682,11.5738,3165000.0
2006-04-25 09:30:00,20.78,20.8,20.71,20.74,1198800.0,11.5738,11.5849,11.5348,11.5515,1198800.0
2006-04-25 10:00:00,20.73,20.81,20.65,20.79,2224400.0,11.5459,11.5905,11.5013,11.5793,2224400.0
2006-04-25 11:00:00,20.78,20.8,20.71,20.74,1368400.0,11.5738,11.5849,11.5348,11.5515,1368400.0
2006-04-25 12:00:00,20.74,20.75,20.69,20.71,904800.0,11.5515,11.557,11.5236,11.5348,904800.0
2006-04-25 13:00:00,20.71,20.72,20.68,20.7,1723200.0,11.5348,11.5403,11.5181,11.5292,1723200.0
2006-04-25 14:00:00,20.7,20.74,20.64,20.66,1408000.0,11.5292,11.5515,11.4958,11.5069,1408000.0
2006-04-25 15:00:00,20.65,20.7,20.63,20.68,2354600.0,11.5013,11.5292,11.4902,11.5181,2354600.0
2006-04-26 09:30:00,20.68,20.81,20.68,20.77,1154000.0,11.5181,11.5905,11.5181,11.5682,1154000.0
2006-04-26 10:00:00,20.77,20.85,20.72,20.77,1831000.0,11.5682,11.6127,11.5403,11.5682,1831000.0
2006-04-26 11:00:00,20.77,20.85,20.73,20.84,1458800.0,11.5682,11.6127,11.5459,11.6072,1458800.0
2006-04-26 12:00:00,20.84,20.89,20.81,20.86,1493800.0,11.6072,11.635,11.5905,11.6183,1493800.0
2006-04-26 13:00:00,20.87,20.89,20.82,20.84,1261200.0,11.6239,11.635,11.596,11.6072,1261200.0
2006-04-26 14:00:00,20.84,20.89,20.76,20.88,1878200.0,11.6072,11.635,11.5626,11.6295,1878200.0
2006-04-26 15:00:00,20.88,20.89,20.85,20.88,2298600.0,11.6295,11.635,11.6127,11.6295,2298600.0
2006-04-27 09:30:00,20.82,20.88,20.81,20.83,884800.0,11.596,11.6295,11.5905,11.6016,884800.0
2006-04-27 10:00:00,20.82,20.94,20.82,20.9,2072000.0,11.596,11.6629,11.596,11.6406,2072000.0
2006-04-27 11:00:00,20.89,21.04,20.89,21.0,2015200.0,11.635,11.7186,11.635,11.6963,2015200.0
2006-04-27 12:00:00,21.01,21.07,21.0,21.03,1476200.0,11.7019,11.7353,11.6963,11.713,1476200.0
2006-04-27 13:00:00,21.03,21.04,20.99,21.0,918200.0,11.713,11.7186,11.6907,11.6963,918200.0
2006-04-27 14:00:00,21.0,21.04,20.95,21.02,1702800.0,11.6963,11.7186,11.6684,11.7074,1702800.0
2006-04-27 15:00:00,21.02,21.04,20.98,21.0,3163400.0,11.7074,11.7186,11.6851,11.6963,3163400.0
2006-04-28 09:30:00,21.0,21.05,20.93,20.97,1059400.0,11.6963,11.7241,11.6573,11.6796,1059400.0
2006-04-28 10:00:00,20.96,20.99,20.92,20.96,1493000.0,11.674,11.6907,11.6517,11.674,1493000.0
2006-04-28 11:00:00,20.96,21.0,20.93,20.95,1513000.0,11.674,11.6963,11.6573,11.6684,1513000.0
2006-04-28 12:00:00,20.95,20.97,20.93,20.96,831600.0,11.6684,11.6796,11.6573,11.674,831600.0
2006-04-28 13:00:00,20.96,21.0,20.96,20.99,701000.0,11.674,11.6963,11.674,11.6907,701000.0
2006-04-28 14:00:00,20.99,21.03,20.94,21.0,1515600.0,11.6907,11.713,11.6629,11.6963,1515600.0
2006-04-28 15:00:00,21.01,21.03,20.97,20.99,2848800.0,11.7019,11.713,11.6796,11.6907,2848800.0
2006-05-01 09:30:00,21.05,21.09,21.01,21.06,874600.0,11.7241,11.7464,11.7019,11.7297,874600.0
2006-05-01 10:00:00,21.06,21.1,21.03,21.05,1492000.0,11.7297,11.752,11.713,11.7241,1492000.0
2006-05-01 11:00:00,21.05,21.09,21.02,21.07,1437400.0,11.7241,11.7464,11.7074,11.7353,1437400.0
2006-05-01 12:00:00,21.07,21.08,21.04,21.06,1476000.0,11.7353,11.7408,11.7186,11.7297,1476000.0
2006-05-01 13:00:00,21.06,21.08,21.04,21.05,1241200.0,11.7297,11.7408,11.7186,11.7241,1241200.0
2006-05-01 14:00:00,21.05,21.07,21.03,21.05,1150800.0,11.7241,11.7353,11.713,11.7241,1150800.0
2006-05-01 15:00:00,21.05,21.07,20.96,20.99,4405200.0,11.7241,11.7353,11.674,11.6907,4405200.0
2006-05-02 09:30:00,21.05,21.08,21.0,21.05,945200.0,11.7241,11.7408,11.6963,11.7241,945200.0
2006-05-02 10:00:00,21.05,21.07,21.02,21.07,1416800.0,11.7241,11.7353,11.7074,11.7353,1416800.0
2006-05-02 11:00:00,21.07,21.1,21.06,21.1,1243800.0,11.7353,11.752,11.7297,11.752,1243800.0
2006-05-02 12:00:00,21.09,21.12,21.06,21.1,1141200.0,11.7464,11.7631,11.7297,11.752,1141200.0
2006-05-02 13:00:00,21.1,21.12,21.08,21.11,1305000.0,11.752,11.7631,11.7408,11.7576,1305000.0
2006-05-02 14:00:00,21.11,21.15,21.09,21.14,1447200.0,11.7576,11.7798,11.7464,11.7743,1447200.0
2006-05-02 15:00:00,21.13,21.15,21.11,21.13,2476400.0,11.7687,11.7798,11.7576,11.7687,2476400.0
2006-05-03 09:30:00,21.08,21.11,21.05,21.07,695000.0,11.7408,11.7576,11.7241,11.7353,695000.0
2006-05-03 10:00:00,21.08,21.1,21.05,21.07,2084200.0,11.7408,11.752,11.7241,11.7353,2084200.0
2006-05-03 11:00:00,21.07,21.1,20.97,21.0,1915200.0,11.7353,11.752,11.6796,11.6963,1915200.0
2006-05-03 12:00:00,21.0,21.07,20.99,21.04,2326000.0,11.6963,11.7353,11.6907,11.7186,2326000.0
2006-05-03 13:00:00,21.04,21.05,21.0,21.05,857400.0,11.7186,11.7241,11.6963,11.7241,857400.0
2006-05-03 14:00:00,21.05,21.05,20.97,20.98,1229000.0,11.7241,11.7241,11.6796,11.6851,1229000.0
2006-05-03 15:00:00,20.98,20.99,20.92,20.96,4117800.0,11.6851,11.6907,11.6517,11.674,4117800.0
2006-05-04 09:30:00,20.98,20.99,20.9,20.98,1535000.0,11.6851,11.6907,11.6406,11.6851,1535000.0
2006-05-04 10:00:00,20.98,21.02,20.95,20.96,2264200.0,11.6851,11.7074,11.6684,11.674,2264200.0
2006-05-04 11:00:00,20.96,20.98,20.95,20.97,1166800.0,11.674,11.6851,11.6684,11.6796,1166800.0
2006-05-04 12:00:00,20.97,20.98,20.95,20.96,1337200.0,11.6796,11.6851,11.6684,11.674,1337200.0
2006-05-04 13:00:00,20.96,20.98,20.93,20.95,1135000.0,11.674,11.6851,11.6573,11.6684,1135000.0
2006-05-04 14:00:00,20.95,20.98,20.93,20.95,1280400.0,11.6684,11.6851,11.6573,11.6684,1280400.0
2006-05-04 15:00:00,20.95,21.07,20.93,21.04,3725800.0,11.6684,11.7353,11.6573,11.7186,3725800.0
2006-05-05 09:30:00,21.14,21.17,21.07,21.07,1605600.0,11.7743,11.791,11.7353,11.7353,1605600.0
2006-05-05 10:00:00,21.07,21.17,21.02,21.16,1650000.0,11.7353,11.791,11.7074,11.7854,1650000.0
2006-05-05 11:00:00,21.17,21.26,21.13,21.26,2379000.0,11.791,11.8411,11.7687,11.8411,2379000.0
2006-05-05 12:00:00,21.27,21.37,21.25,21.37,3649400.0,11.8467,11.9024,11.8355,11.9024,3649400.0
2006-05-05 13:00:00,21.36,21.43,21.35,21.39,2059600.0,11.8968,11.9358,11.8912,11.9135,2059600.0
2006-05-05 14:00:00,21.39,21.45,21.35,21.42,2118800.0,11.9135,11.9469,11.8912,11.9302,2118800.0
2006-05-05 15:00:00,21.42,21.42,21.32,21.35,3673800.0,11.9302,11.9302,11.8745,11.8912,3673800.0
2006-05-08 09:30:00,21.43,21.66,21.41,21.64,4710200.0,11.9358,12.0639,11.9246,12.0527,4710200.0
2006-05-08 10:00:00,21.64,21.8,21.64,21.73,3844400.0,12.0527,12.1419,12.0527,12.1029,3844400.0
2006-05-08 11:00:00,21.74,21.74,21.63,21.67,3605400.0,12.1084,12.1084,12.0472,12.0695,3605400.0
2006-05-08 12:00:00,21.67,21.78,21.66,21.77,2878800.0,12.0695,12.1307,12.0639,12.1252,2878800.0
2006-05-08 13:00:00,21.77,21.87,21.76,21.81,1866000.0,12.1252,12.1808,12.1196,12.1474,1866000.0
2006-05-08 14:00:00,21.81,21.81,21.71,21.74,2844600.0,12.1474,12.1474,12.0917,12.1084,2844600.0
2006-05-08 15:00:00,21.74,23.18,21.66,21.68,5686800.0,12.1084,12.9105,12.0639,12.075,5686800.0
2006-05-09 09:30:00,21.59,21.78,21.59,21.77,1915400.0,12.0249,12.1307,12.0249,12.1252,1915400.0
2006-05-09 10:00:00,21.78,21.8,21.71,21.75,2760400.0,12.1307,12.1419,12.0917,12.114,2760400.0
2006-05-09 11:00:00,21.75,21.78,21.73,21.75,1511800.0,12.114,12.1307,12.1029,12.114,1511800.0
2006-05-09 12:00:00,21.75,21.76,21.74,21.75,1159600.0,12.114,12.1196,12.1084,12.114,1159600.0
2006-05-09 13:00:00,21.75,21.75,21.73,21.74,1479600.0,12.114,12.114,12.1029,12.1084,1479600.0
2006-05-09 14:00:00,21.74,21.78,21.73,21.77,1327600.0,12.1084,12.1307,12.1029,12.1252,1327600.0
2006-05-09 15:00:00,21.77,21.84,21.76,21.82,2933400.0,12.1252,12.1641,12.1196,12.153,2933400.0
2006-05-10 09:30:00,21.84,21.85,21.8,21.81,1120000.0,12.1641,12.1697,12.1419,12.1474,1120000.0
2006-05-10 10:00:00,21.81,21.82,21.74,21.75,2238000.0,12.1474,12.153,12.1084,12.114,2238000.0
2006-05-10 11:00:00,21.75,21.8,21.75,21.78,1239200.0,12.114,12.1419,12.114,12.1307,1239200.0
2006-05-10 12:00:00,21.79,21.8,21.75,21.77,1326000.0,12.1363,12.1419,12.114,12.1252,1326000.0
2006-05-10 13:00:00,21.78,21.8,21.75,21.8,934200.0,12.1307,12.1419,12.114,12.1419,934200.0
2006-05-10 14:00:00,21.8,21.88,21.75,21.84,2554600.0,12.1419,12.1864,12.114,12.1641,2554600.0
2006-05-10 15:00:00,21.84,21.85,21.74,21.79,4073400.0,12.1641,12.1697,12.1084,12.1363,4073400.0
2006-05-11 09:30:00,21.77,21.8,21.72,21.77,962800.0,12.1252,12.1419,12.0973,12.1252,962800.0
2006-05-11 10:00:00,21.77,21.79,21.75,21.75,1900600.0,12.1252,12.1363,12.114,12.114,1900600.0
2006-05-11 11:00:00,21.75,21.79,21.71,21.72,2492600.0,12.114,12.1363,12.0917,12.0973,2492600.0
2006-05-11 12:00:00,21.72,21.74,21.69,21.73,1132800.0,12.0973,12.1084,12.0806,12.1029,1132800.0
2006-05-11 13:00:00,21.73,21.77,21.71,21.77,1444600.0,12.1029,12.1252,12.0917,12.1252,1444600.0
2006-05-11 14:00:00,21.77,21.78,21.7,21.71,2725000.0,12.1252,12.1307,12.0862,12.0917,2725000.0
2006-05-11 15:00:00,21.71,21.74,21.64,21.7,4592600.0,12.0917,12.1084,12.0527,12.0862,4592600.0
2006-05-12 09:30:00,21.64,21.68,21.61,21.67,1357200.0,12.0527,12.075,12.036,12.0695,1357200.0
2006-05-12 10:00:00,21.67,21.7,21.57,21.6,2170800.0,12.0695,12.0862,12.0138,12.0305,2170800.0
2006-05-12 11:00:00,21.59,21.65,21.58,21.64,1597800.0,12.0249,12.0583,12.0193,12.0527,1597800.0
2006-05-12 12:00:00,21.64,21.67,21.6,21.63,1607000.0,12.0527,12.0695,12.0305,12.0472,1607000.0
2006-05-12 13:00:00,21.64,21.65,21.58,21.58,2718800.0,12.0527,12.0583,12.0193,12.0193,2718800.0
2006-05-12 14:00:00,21.58,21.65,21.56,21.57,1738800.0,12.0193,12.0583,12.0082,12.0138,1738800.0
2006-05-12 15:00:00,21.56,21.6,21.56,21.59,3012200.0,12.0082,12.0305,12.0082,12.0249,3012200.0
2006-05-15 09:30:00,21.6,21.7,21.53,21.68,2269600.0,12.0305,12.0862,11.9915,12.075,2269600.0
2006-05-15 10:00:00,21.68,21.75,21.63,21.64,1827000.0,12.075,12.114,12.0472,12.0527,1827000.0
2006-05-15 11:00:00,21.64,21.7,21.63,21.69,1215200.0,12.0527,12.0862,12.0472,12.0806,1215200.0
2006-05-15 12:00:00,21.7,21.7,21.64,21.67,792600.0,12.0862,12.0862,12.0527,12.0695,792600.0
2006-05-15 13:00:00,21.67,21.73,21.63,21.73,1626000.0,12.0695,12.1029,12.0472,12.1029,1626000.0
2006-05-15 14:00:00,21.73,21.89,21.73,21.86,2778800.0,12.1029,12.192,12.1029,12.1753,2778800.0
2006-05-15 15:00:00,21.86,22.0,21.85,21.97,6475600.0,12.1753,12.2533,12.1697,12.2365,6475600.0
2006-05-16 09:30:00,22.07,22.1,22.0,22.08,2509400.0,12.2922,12.309,12.2533,12.2978,2509400.0
2006-05-16 10:00:00,22.07,22.09,22.02,22.05,2757000.0,12.2922,12.3034,12.2644,12.2811,2757000.0
2006-05-16 11:00:00,22.05,22.1,22.04,22.06,2146000.0,12.2811,12.309,12.2755,12.2867,2146000.0
2006-05-16 12:00:00,22.06,22.09,22.03,22.06,1290400.0,12.2867,12.3034,12.27,12.2867,1290400.0
2006-05-16 13:00:00,22.07,22.07,22.0,22.02,1702400.0,12.2922,12.2922,12.2533,12.2644,1702400.0
2006-05-16 14:00:00,22.02,22.02,21.9,21.9,1761600.0,12.2644,12.2644,12.1976,12.1976,1761600.0
2006-05-16 15:00:00,21.9,21.95,21.82,21.93,4119600.0,12.1976,12.2254,12.153,12.2143,4119600.0
2006-05-17 09:30:00,21.88,21.98,21.84,21.92,1461600.0,12.1864,12.2421,12.1641,12.2087,1461600.0
2006-05-17 10:00:00,21.93,21.99,21.88,21.98,2220000.0,12.2143,12.2477,12.1864,12.2421,2220000.0
2006-05-17 11:00:00,21.98,21.98,21.78,21.89,3166400.0,12.2421,12.2421,12.1307,12.192,3166400.0
2006-05-17 12:00:00,21.89,21.93,21.81,21.88,1513000.0,12.192,12.2143,12.1474,12.1864,1513000.0
2006-05-17 13:00:00,21.89,21.91,21.78,21.79,1596600.0,12.192,12.2031,12.1307,12.1363,1596600.0
2006-05-17 14:00:00,21.79,21.79,21.6,21.67,3226400.0,12.1363,12.1363,12.0305,12.0695,3226400.0
2006-05-17 15:00:00,21.67,21.85,21.67,21.78,3944800.0,12.0695,12.1697,12.0695,12.1307,3944800.0
2006-05-18 09:30:00,21.79,21.83,21.76,21.82,998200.0,12.1363,12.1586,12.1196,12.153,998200.0
2006-05-18 10:00:00,21.82,21.9,21.81,21.83,2096600.0,12.153,12.1976,12.1474,12.1586,2096600.0
2006-05-18 11:00:00,21.82,21.94,21.81,21.9,1989800.0,12.153,12.2198,12.1474,12.1976,1989800.0
2006-05-18 12:00:00,21.9,21.96,21.87,21.95,1563200.0,12.1976,12.231,12.1808,12.2254,1563200.0
2006-05-18 13:00:00,21.95,21.95,21.88,21.89,1650600.0,12.2254,12.2254,12.1864,12.192,1650600.0
2006-05-18 14:00:00,21.9,21.9,21.81,21.85,1700400.0,12.1976,12.1976,12.1474,12.1697,1700400.0
2006-05-18 15:00:00,21.85,21.87,21.68,21.78,3918000.0,12.1697,12.1808,12.075,12.1307,3918000.0
2006-05-19 09:30:00,21.87,21.88,21.79,21.81,3299400.0,12.1808,12.1864,12.1363,12.1474,3299400.0
2006-05-19 10:00:00,21.81,21.82,21.75,21.79,1537000.0,12.1474,12.153,12.114,12.1363,1537000.0
2006-05-19 11:00:00,21.79,21.8,21.64,21.71,1823400.0,12.1363,12.1419,12.0527,12.0917,1823400.0
2006-05-19 12:00:00,21.71,21.75,21.7,21.72,2437000.0,12.0917,12.114,12.0862,12.0973,2437000.0
2006-05-19 13:00:00,21.72,21.84,21.7,21.82,1773200.0,12.0973,12.1641,12.0862,12.153,1773200.0
2006-05-19 14:00:00,21.82,21.83,21.73,21.75,1185600.0,12.153,12.1586,12.1029,12.114,1185600.0
2006-05-19 15:00:00,21.75,21.85,21.73,21.83,2894000.0,12.114,12.1697,12.1029,12.1586,2894000.0
2006-05-22 09:30:00,21.78,21.86,21.77,21.84,1429200.0,12.1307,12.1753,12.1252,12.1641,1429200.0
2006-05-22 10:00:00,21.84,21.86,21.8,21.84,2011000.0,12.1641,12.1753,12.1419,12.1641,2011000.0
2006-05-22 11:00:00,21.84,21.85,21.7,21.83,2667000.0,12.1641,12.1697,12.0862,12.1586,2667000.0
2006-05-22 12:00:00,21.83,21.86,21.7,21.73,2117400.0,12.1586,12.1753,12.0862,12.1029,2117400.0
2006-05-22 13:00:00,21.73,21.78,21.69,21.75,1265600.0,12.1029,12.1307,12.0806,12.114,1265600.0
2006-05-22 14:00:00,21.75,21.83,21.7,21.79,1961600.0,12.114,12.1586,12.0862,12.1363,1961600.0
2006-05-22 15:00:00,21.79,21.85,21.78,21.81,3257000.0,12.1363,12.1697,12.1307,12.1474,3257000.0
2006-05-23 09:30:00,21.86,21.86,21.76,21.8,1498600.0,12.1753,12.1753,12.1196,12.1419,1498600.0
2006-05-23 10:00:00,21.8,21.83,21.76,21.78,2093000.0,12.1419,12.1586,12.1196,12.1307,2093000.0
2006-05-23 11:00:00,21.78,21.87,21.78,21.85,1958000.0,12.1307,12.1808,12.1307,12.1697,1958000.0
2006-05-23 12:00:00,21.85,21.86,21.82,21.85,717400.0,12.1697,12.1753,12.153,12.1697,717400.0
2006-05-23 13:00:00,21.85,21.86,21.82,21.83,1099800.0,12.1697,12.1753,12.153,12.1586,1099800.0
2006-05-23 14:00:00,21.83,21.84,21.79,21.81,1949800.0,12.1586,12.1641,12.1363,12.1474,1949800.0
2006-05-23 15:00:00,21.81,21.89,21.79,21.82,3226000.0,12.1474,12.192,12.1363,12.153,3226000.0
2006-05-24 09:30:00,21.76,21.87,21.73,21.82,1551000.0,12.1196,12.1808,12.1029,12.153,1551000.0
2006-05-24 10:00:00,21.82,21.97,21.79,21.89,2652600.0,12.153,12.2365,12.1363,12.192,2652600.0
2006-05-24 11:00:00,21.89,21.94,21.85,21.92,2078600.0,12.192,12.2198,12.1697,12.2087,2078600.0
2006-05-24 12:00:00,21.91,21.95,21.85,21.91,1826400.0,12.2031,12.2254,12.1697,12.2031,1826400.0
2006-05-24 13:00:00,21.9,22.0,21.86,22.0,2718200.0,12.1976,12.2533,12.1753,12.2533,2718200.0
2006-05-24 14:00:00,22.0,22.04,21.96,22.0,3630800.0,12.2533,12.2755,12.231,12.2533,3630800.0
2006-05-24 15:00:00,22.0,22.09,21.95,22.02,5363200.0,12.2533,12.3034,12.2254,12.2644,5363200.0
2006-05-25 09:30:00,22.1,22.1,22.02,22.07,1173000.0,12.309,12.309,12.2644,12.2922,1173000.0
2006-05-25 10:00:00,22.07,22.08,21.93,21.98,2470800.0,12.2922,12.2978,12.2143,12.2421,2470800.0
2006-05-25 11:00:00,21.99,22.03,21.94,22.02,1546400.0,12.2477,12.27,12.2198,12.2644,1546400.0
2006-05-25 12:00:00,22.03,22.03,21.98,22.0,764400.0,12.27,12.27,12.2421,12.2533,764400.0
2006-05-25 13:00:00,22.0,22.05,22.0,22.04,1440200.0,12.2533,12.2811,12.2533,12.2755,1440200.0
2006-05-25 14:00:00,22.05,22.06,22.02,22.05,1013400.0,12.2811,12.2867,12.2644,12.2811,1013400.0
2006-05-25 15:00:00,22.06,22.18,22.05,22.17,3962600.0,12.2867,12.3535,12.2811,12.3479,3962600.0
2006-05-26 09:30:00,22.25,22.25,22.11,22.18,1537000.0,12.3925,12.3925,12.3145,12.3535,1537000.0
2006-05-26 10:00:00,22.17,22.3,22.16,22.29,2263200.0,12.3479,12.4203,12.3424,12.4148,2263200.0
2006-05-26 11:00:00,22.29,22.37,22.27,22.33,1737600.0,12.4148,12.4593,12.4036,12.4371,1737600.0
2006-05-26 12:00:00,22.33,22.38,22.28,22.29,1393800.0,12.4371,12.4649,12.4092,12.4148,1393800.0
2006-05-26 13:00:00,22.29,22.29,22.23,22.25,945200.0,12.4148,12.4148,12.3814,12.3925,945200.0
2006-05-26 14:00:00,22.25,22.25,22.18,22.2,1360000.0,12.3925,12.3925,12.3535,12.3646,1360000.0
2006-05-26 15:00:00,22.2,22.25,22.19,22.25,1574600.0,12.3646,12.3925,12.3591,12.3925,1574600.0
2006-05-30 09:30:00,22.11,22.16,22.04,22.04,1386000.0,12.3145,12.3424,12.2755,12.2755,1386000.0
2006-05-30 10:00:00,22.05,22.1,22.02,22.06,1999800.0,12.2811,12.309,12.2644,12.2867,1999800.0
2006-05-30 11:00:00,22.07,22.09,22.03,22.07,1413600.0,12.2922,12.3034,12.27,12.2922,1413600.0
2006-05-30 12:00:00,22.07,22.08,21.98,21.99,1442000.0,12.2922,12.2978,12.2421,12.2477,1442000.0
2006-05-30 13:00:00,22.0,22.0,21.95,22.0,1137800.0,12.2533,12.2533,12.2254,12.2533,1137800.0
2006-05-30 14:00:00,21.99,22.02,21.92,21.93,1562200.0,12.2477,12.2644,12.2087,12.2143,1562200.0
2006-05-30 15:00:00,21.93,21.94,21.82,21.84,4548000.0,12.2143,12.2198,12.153,12.1641,4548000.0
2006-05-31 09:30:00,21.85,21.91,21.82,21.9,1032800.0,12.1697,12.2031,12.153,12.1976,1032800.0
2006-05-31 10:00:00,21.9,22.05,21.89,22.02,2004600.0,12.1976,12.2811,12.192,12.2644,2004600.0
2006-05-31 11:00:00,22.02,22.02,21.93,21.95,929200.0,12.2644,12.2644,12.2143,12.2254,929200.0
2006-05-31 12:00:00,21.95,21.95,21.91,21.91,1233400.0,12.2254,12.2254,12.2031,12.2031,1233400.0
2006-05-31 13:00:00,21.92,21.92,21.86,21.86,667200.0,12.2087,12.2087,12.1753,12.1753,667200.0
2006-05-31 14:00:00,21.86,21.96,21.78,21.95,1834600.0,12.1753,12.231,12.1307,12.2254,1834600.0
2006-05-31 15:00:00,21.95,22.01,21.9,22.01,3189600.0,12.2254,12.2588,12.1976,12.2588,3189600.0
2006-06-01 09:30:00,21.99,22.03,21.93,22.0,818000.0,12.2477,12.27,12.2143,12.2533,818000.0
2006-06-01 10:00:00,22.0,22.02,21.91,21.91,1333400.0,12.2533,12.2644,12.2031,12.2031,1333400.0
2006-06-01 11:00:00,21.91,21.96,21.9,21.92,1108600.0,12.2031,12.231,12.1976,12.2087,1108600.0
2006-06-01 12:00:00,21.92,21.93,21.89,21.89,1279600.0,12.2087,12.2143,12.192,12.192,1279600.0
2006-06-01 13:00:00,21.89,21.89,21.84,21.85,962600.0,12.192,12.192,12.1641,12.1697,962600.0
2006-06-01 14:00:00,21.85,21.93,21.84,21.92,1144200.0,12.1697,12.2143,12.1641,12.2087,1144200.0
2006-06-01 15:00:00,21.92,22.0,21.89,21.95,2028200.0,12.2087,12.2533,12.192,12.2254,2028200.0
2006-06-02 09:30:00,21.88,21.9,21.8,21.82,1814600.0,12.1864,12.1976,12.1419,12.153,1814600.0
2006-06-02 10:00:00,21.82,21.89,21.81,21.86,2403800.0,12.153,12.192,12.1474,12.1753,2403800.0
2006-06-02 11:00:00,21.86,21.91,21.84,21.87,1484400.0,12.1753,12.2031,12.1641,12.1808,1484400.0
2006-06-02 12:00:00,21.87,21.93,21.86,21.89,913200.0,12.1808,12.2143,12.1753,12.192,913200.0
2006-06-02 13:00:00,21.88,21.93,21.86,21.91,946200.0,12.1864,12.2143,12.1753,12.2031,946200.0
2006-06-02 14:00:00,21.91,22.07,21.91,22.01,1776800.0,12.2031,12.2922,12.2031,12.2588,1776800.0
2006-06-02 15:00:00,22.0,22.02,21.93,21.94,1900600.0,12.2533,12.2644,12.2143,12.2198,1900600.0
2006-06-05 09:30:00,21.9,21.94,21.88,21.9,805600.0,12.1976,12.2198,12.1864,12.1976,805600.0
2006-06-05 10:00:00,21.9,21.91,21.75,21.76,1431800.0,12.1976,12.2031,12.114,12.1196,1431800.0
2006-06-05 11:00:00,21.76,21.83,21.75,21.79,1124000.0,12.1196,12.1586,12.114,12.1363,1124000.0
2006-06-05 12:00:00,21.78,21.85,21.78,21.84,1044800.0,12.1307,12.1697,12.1307,12.1641,1044800.0
2006-06-05 13:00:00,21.84,21.84,21.79,21.81,979200.0,12.1641,12.1641,12.1363,12.1474,979200.0
2006-06-05 14:00:00,21.81,21.82,21.7,21.73,2182400.0,12.1474,12.153,12.0862,12.1029,2182400.0
2006-06-05 15:00:00,21.72,21.78,21.7,21.73,3048200.0,12.0973,12.1307,12.0862,12.1029,3048200.0
2006-06-06 09:30:00,21.8,21.85,21.76,21.81,1719200.0,12.1419,12.1697,12.1196,12.1474,1719200.0
2006-06-06 10:00:00,21.81,21.84,21.77,21.8,1881400.0,12.1474,12.1641,12.1252,12.1419,1881400.0
2006-06-06 11:00:00,21.8,21.81,21.6,21.7,2626200.0,12.1419,12.1474,12.0305,12.0862,2626200.0
2006-06-06 12:00:00,21.7,21.84,21.68,21.84,1609000.0,12.0862,12.1641,12.075,12.1641,1609000.0
2006-06-06 13:00:00,21.83,21.85,21.78,21.8,1347800.0,12.1586,12.1697,12.1307,12.1419,1347800.0
2006-06-06 14:00:00,21.81,21.86,21.76,21.78,2184800.0,12.1474,12.1753,12.1196,12.1307,2184800.0
2006-06-06 15:00:00,21.78,21.81,21.73,21.75,3452000.0,12.1307,12.1474,12.1029,12.114,3452000.0
2006-06-07 09:30:00,21.81,21.85,21.72,21.77,947000.0,12.1474,12.1697,12.0973,12.1252,947000.0
2006-06-07 10:00:00,21.76,21.85,21.73,21.78,2001000.0,12.1196,12.1697,12.1029,12.1307,2001000.0
2006-06-07 11:00:00,21.78,21.86,21.76,21.86,1190000.0,12.1307,12.1753,12.1196,12.1753,1190000.0
2006-06-07 12:00:00,21.86,21.9,21.8,21.82,1194000.0,12.1753,12.1976,12.1419,12.153,1194000.0
2006-06-07 13:00:00,21.83,21.87,21.82,21.84,1148400.0,12.1586,12.1808,12.153,12.1641,1148400.0
2006-06-07 14:00:00,21.84,21.84,21.74,21.81,2019800.0,12.1641,12.1641,12.1084,12.1474,2019800.0
2006-06-07 15:00:00,21.81,21.83,21.68,21.68,2157000.0,12.1474,12.1586,12.075,12.075,2157000.0
2006-06-08 09:30:00,21.74,21.76,21.6,21.66,1622600.0,12.1084,12.1196,12.0305,12.0639,1622600.0
2006-06-08 10:00:00,21.66,21.7,21.6,21.68,2893000.0,12.0639,12.0862,12.0305,12.075,2893000.0
2006-06-08 11:00:00,21.68,21.69,21.53,21.63,3738800.0,12.075,12.0806,11.9915,12.0472,3738800.0
2006-06-08 12:00:00,21.62,21.67,21.58,21.6,2150400.0,12.0416,12.0695,12.0193,12.0305,2150400.0
2006-06-08 13:00:00,21.6,21.66,21.58,21.66,2331000.0,12.0305,12.0639,12.0193,12.0639,2331000.0
2006-06-08 14:00:00,21.66,21.68,21.6,21.61,2016400.0,12.0639,12.075,12.0305,12.036,2016400.0
2006-06-08 15:00:00,21.61,21.71,21.61,21.68,3439800.0,12.036,12.0917,12.036,12.075,3439800.0
2006-06-09 09:30:00,21.9,21.92,21.8,21.85,1979400.0,12.1976,12.2087,12.1419,12.1697,1979400.0
2006-06-09 10:00:00,21.85,21.88,21.75,21.75,2099000.0,12.1697,12.1864,12.114,12.114,2099000.0
2006-06-09 11:00:00,21.75,21.85,21.75,21.82,1290800.0,12.114,12.1697,12.114,12.153,1290800.0
2006-06-09 12:00:00,21.82,21.84,21.74,21.75,928800.0,12.153,12.1641,12.1084,12.114,928800.0
2006-06-09 13:00:00,21.75,21.78,21.72,21.75,845000.0,12.114,12.1307,12.0973,12.114,845000.0
2006-06-09 14:00:00,21.75,21.88,21.75,21.86,998200.0,12.114,12.1864,12.114,12.1753,998200.0
2006-06-09 15:00:00,21.86,21.86,21.76,21.77,2177600.0,12.1753,12.1753,12.1196,12.1252,2177600.0
2006-06-12 09:30:00,21.84,21.84,21.78,21.81,1003000.0,12.1641,12.1641,12.1307,12.1474,1003000.0
2006-06-12 10:00:00,21.82,21.83,21.71,21.75,1610600.0,12.153,12.1586,12.0917,12.114,1610600.0
2006-06-12 11:00:00,21.75,21.84,21.73,21.83,1397800.0,12.114,12.1641,12.1029,12.1586,1397800.0
2006-06-12 12:00:00,21.83,21.84,21.75,21.77,1040400.0,12.1586,12.1641,12.114,12.1252,1040400.0
2006-06-12 13:00:00,21.77,21.81,21.75,21.75,809400.0,12.1252,12.1474,12.114,12.114,809400.0
2006-06-12 14:00:00,21.76,21.78,21.73,21.75,1043200.0,12.1196,12.1307,12.1029,12.114,1043200.0
2006-06-12 15:00:00,21.75,21.75,21.64,21.64,3004200.0,12.114,12.114,12.0527,12.0527,3004200.0
2006-06-13 09:30:00,21.59,21.63,21.53,21.58,1841800.0,12.1118,12.1342,12.0781,12.1062,1841800.0
2006-06-13 10:00:00,21.58,21.59,21.38,21.43,3326800.0,12.1062,12.1118,11.994,12.022,3326800.0
2006-06-13 11:00:00,21.43,21.55,21.42,21.5,2365400.0,12.022,12.0893,12.0164,12.0613,2365400.0
2006-06-13 12:00:00,21.49,21.52,21.47,21.5,963200.0,12.0557,12.0725,12.0445,12.0613,963200.0
2006-06-13 13:00:00,21.5,21.52,21.46,21.49,1362400.0,12.0613,12.0725,12.0388,12.0557,1362400.0
2006-06-13 14:00:00,21.49,21.49,21.42,21.46,2259600.0,12.0557,12.0557,12.0164,12.0388,2259600.0
2006-06-13 15:00:00,21.46,21.6,21.43,21.45,2999200.0,12.0388,12.1174,12.022,12.0332,2999200.0
2006-06-14 09:30:00,21.42,21.56,21.36,21.36,1518200.0,12.0164,12.0949,11.9827,11.9827,1518200.0
2006-06-14 10:00:00,21.36,21.39,21.25,21.3,2562400.0,11.9827,11.9996,11.921,11.9491,2562400.0
2006-06-14 11:00:00,21.3,21.34,21.26,21.32,1357600.0,11.9491,11.9715,11.9266,11.9603,1357600.0
2006-06-14 12:00:00,21.33,21.35,21.3,21.34,663400.0,11.9659,11.9771,11.9491,11.9715,663400.0
2006-06-14 13:00:00,21.33,21.37,21.29,21.36,1370800.0,11.9659,11.9884,11.9435,11.9827,1370800.0
2006-06-14 14:00:00,21.36,21.39,21.29,21.35,1651000.0,11.9827,11.9996,11.9435,11.9771,1651000.0
2006-06-14 15:00:00,21.36,21.45,21.34,21.4,2415200.0,11.9827,12.0332,11.9715,12.0052,2415200.0
2006-06-15 09:30:00,21.48,21.48,21.27,21.3,1474600.0,12.0501,12.0501,11.9323,11.9491,1474600.0
2006-06-15 10:00:00,21.3,21.35,21.27,21.32,1799400.0,11.9491,11.9771,11.9323,11.9603,1799400.0
2006-06-15 11:00:00,21.32,21.37,21.3,21.35,1867200.0,11.9603,11.9884,11.9491,11.9771,1867200.0
2006-06-15 12:00:00,21.34,21.35,21.32,21.33,782200.0,11.9715,11.9771,11.9603,11.9659,782200.0
2006-06-15 13:00:00,21.33,21.35,21.26,21.33,1554400.0,11.9659,11.9771,11.9266,11.9659,1554400.0
2006-06-15 14:00:00,21.33,21.49,21.33,21.45,2014000.0,11.9659,12.0557,11.9659,12.0332,2014000.0
2006-06-15 15:00:00,21.45,21.56,21.43,21.53,3239200.0,12.0332,12.0949,12.022,12.0781,3239200.0
2006-06-16 09:30:00,21.47,21.6,21.47,21.58,5698400.0,12.0445,12.1174,12.0445,12.1062,5698400.0
2006-06-16 10:00:00,21.58,21.63,21.54,21.59,1372800.0,12.1062,12.1342,12.0837,12.1118,1372800.0
2006-06-16 11:00:00,21.59,21.64,21.55,21.61,1069600.0,12.1118,12.1398,12.0893,12.123,1069600.0
2006-06-16 12:00:00,21.61,21.62,21.56,21.62,991600.0,12.123,12.1286,12.0949,12.1286,991600.0
2006-06-16 13:00:00,21.62,21.67,21.58,21.61,792800.0,12.1286,12.1566,12.1062,12.123,792800.0
2006-06-16 14:00:00,21.61,21.68,21.6,21.61,1074000.0,12.123,12.1623,12.1174,12.123,1074000.0
2006-06-16 15:00:00,21.61,21.68,21.57,21.61,3489400.0,12.123,12.1623,12.1006,12.123,3489400.0
2006-06-19 09:30:00,21.61,21.67,21.56,21.59,1083600.0,12.123,12.1566,12.0949,12.1118,1083600.0
2006-06-19 10:00:00,21.59,21.59,21.5,21.55,1253400.0,12.1118,12.1118,12.0613,12.0893,1253400.0
2006-06-19 11:00:00,21.54,21.63,21.5,21.57,1399000.0,12.0837,12.1342,12.0613,12.1006,1399000.0
2006-06-19 12:00:00,21.56,21.58,21.52,21.53,804400.0,12.0949,12.1062,12.0725,12.0781,804400.0
2006-06-19 13:00:00,21.53,21.54,21.4,21.4,1281600.0,12.0781,12.0837,12.0052,12.0052,1281600.0
2006-06-19 14:00:00,21.4,21.43,21.36,21.39,1647000.0,12.0052,12.022,11.9827,11.9996,1647000.0
2006-06-19 15:00:00,21.39,21.51,21.38,21.46,2755000.0,11.9996,12.0669,11.994,12.0388,2755000.0
2006-06-20 09:30:00,21.45,21.47,21.37,21.42,924800.0,12.0332,12.0445,11.9884,12.0164,924800.0
2006-06-20 10:00:00,21.43,21.45,21.38,21.42,1597800.0,12.022,12.0332,11.994,12.0164,1597800.0
2006-06-20 11:00:00,21.42,21.56,21.41,21.53,1548800.0,12.0164,12.0949,12.0108,12.0781,1548800.0
2006-06-20 12:00:00,21.54,21.54,21.41,21.43,821400.0,12.0837,12.0837,12.0108,12.022,821400.0
2006-06-20 13:00:00,21.43,21.49,21.41,21.43,944000.0,12.022,12.0557,12.0108,12.022,944000.0
2006-06-20 14:00:00,21.43,21.45,21.35,21.39,1160400.0,12.022,12.0332,11.9771,11.9996,1160400.0
2006-06-20 15:00:00,21.39,21.45,21.39,21.41,2170200.0,11.9996,12.0332,11.9996,12.0108,2170200.0
2006-06-21 09:30:00,21.34,21.5,21.34,21.48,1005800.0,11.9715,12.0613,11.9715,12.0501,1005800.0
2006-06-21 10:00:00,21.48,21.57,21.4,21.42,1836400.0,12.0501,12.1006,12.0052,12.0164,1836400.0
2006-06-21 11:00:00,21.42,21.55,21.39,21.53,1166000.0,12.0164,12.0893,11.9996,12.0781,1166000.0
2006-06-21 12:00:00,21.53,21.55,21.47,21.49,674200.0,12.0781,12.0893,12.0445,12.0557,674200.0
2006-06-21 13:00:00,21.5,21.56,21.48,21.52,951400.0,12.0613,12.0949,12.0501,12.0725,951400.0
2006-06-21 14:00:00,21.52,21.55,21.49,21.54,1059000.0,12.0725,12.0893,12.0557,12.0837,1059000.0
2006-06-21 15:00:00,21.54,21.55,21.49,21.52,1966800.0,12.0837,12.0893,12.0557,12.0725,1966800.0
2006-06-22 09:30:00,21.51,21.53,21.37,21.41,1130800.0,12.0669,12.0781,11.9884,12.0108,1130800.0
2006-06-22 10:00:00,21.41,21.42,21.31,21.38,1308800.0,12.0108,12.0164,11.9547,11.994,1308800.0
2006-06-22 11:00:00,21.38,21.43,21.33,21.39,1236800.0,11.994,12.022,11.9659,11.9996,1236800.0
2006-06-22 12:00:00,21.4,21.41,21.35,21.38,583000.0,12.0052,12.0108,11.9771,11.994,583000.0
2006-06-22 13:00:00,21.37,21.43,21.35,21.4,586800.0,11.9884,12.022,11.9771,12.0052,586800.0
2006-06-22 14:00:00,21.4,21.43,21.37,21.41,723800.0,12.0052,12.022,11.9884,12.0108,723800.0
2006-06-22 15:00:00,21.41,21.49,21.38,21.43,1526000.0,12.0108,12.0557,11.994,12.022,1526000.0
2006-06-23 09:30:00,21.37,21.44,21.36,21.4,671400.0,11.9884,12.0276,11.9827,12.0052,671400.0
2006-06-23 10:00:00,21.4,21.43,21.36,21.42,695800.0,12.0052,12.022,11.9827,12.0164,695800.0
2006-06-23 11:00:00,21.41,21.42,21.38,21.4,655200.0,12.0108,12.0164,11.994,12.0052,655200.0
2006-06-23 12:00:00,21.4,21.51,21.4,21.43,882200.0,12.0052,12.0669,12.0052,12.022,882200.0
2006-06-23 13:00:00,21.42,21.44,21.4,21.41,834200.0,12.0164,12.0276,12.0052,12.0108,834200.0
2006-06-23 14:00:00,21.41,21.41,21.36,21.37,795600.0,12.0108,12.0108,11.9827,11.9884,795600.0
2006-06-23 15:00:00,21.37,21.42,21.35,21.37,2028600.0,11.9884,12.0164,11.9771,11.9884,2028600.0
2006-06-26 09:30:00,21.36,21.43,21.27,21.3,919800.0,11.9827,12.022,11.9323,11.9491,919800.0
2006-06-26 10:00:00,21.3,21.33,21.25,21.28,1438800.0,11.9491,11.9659,11.921,11.9379,1438800.0
2006-06-26 11:00:00,21.28,21.29,21.25,21.27,913600.0,11.9379,11.9435,11.921,11.9323,913600.0
2006-06-26 12:00:00,21.27,21.34,21.26,21.3,1093400.0,11.9323,11.9715,11.9266,11.9491,1093400.0
2006-06-26 13:00:00,21.3,21.35,21.28,21.34,645000.0,11.9491,11.9771,11.9379,11.9715,645000.0
2006-06-26 14:00:00,21.34,21.43,21.31,21.42,1219200.0,11.9715,12.022,11.9547,12.0164,1219200.0
2006-06-26 15:00:00,21.42,21.43,21.38,21.42,1496800.0,12.0164,12.022,11.994,12.0164,1496800.0
2006-06-27 09:30:00,21.35,21.39,21.28,21.31,822600.0,11.9771,11.9996,11.9379,11.9547,822600.0
2006-06-27 10:00:00,21.3,21.31,21.25,21.26,1216800.0,11.9491,11.9547,11.921,11.9266,1216800.0
2006-06-27 11:00:00,21.25,21.27,21.16,21.16,2030400.0,11.921,11.9323,11.8705,11.8705,2030400.0
2006-06-27 12:00:00,21.16,21.23,21.14,21.21,838400.0,11.8705,11.9098,11.8593,11.8986,838400.0
2006-06-27 13:00:00,21.22,21.23,21.15,21.17,1004400.0,11.9042,11.9098,11.8649,11.8762,1004400.0
2006-06-27 14:00:00,21.17,21.21,21.15,21.17,1655200.0,11.8762,11.8986,11.8649,11.8762,1655200.0
2006-06-27 15:00:00,21.17,21.27,21.16,21.25,2948600.0,11.8762,11.9323,11.8705,11.921,2948600.0
2006-06-28 09:30:00,21.22,21.28,21.2,21.22,1176400.0,11.9042,11.9379,11.893,11.9042,1176400.0
2006-06-28 10:00:00,21.23,21.27,21.2,21.24,1151400.0,11.9098,11.9323,11.893,11.9154,1151400.0
2006-06-28 11:00:00,21.24,21.25,21.23,21.23,1400000.0,11.9154,11.921,11.9098,11.9098,1400000.0
2006-06-28 12:00:00,21.23,21.25,21.2,21.23,1256200.0,11.9098,11.921,11.893,11.9098,1256200.0
2006-06-28 13:00:00,21.23,21.23,21.18,21.19,853200.0,11.9098,11.9098,11.8818,11.8874,853200.0
2006-06-28 14:00:00,21.19,21.25,21.18,21.22,1399200.0,11.8874,11.921,11.8818,11.9042,1399200.0
2006-06-28 15:00:00,21.22,21.23,21.18,21.22,2059600.0,11.9042,11.9098,11.8818,11.9042,2059600.0
2006-06-29 09:30:00,21.28,21.3,21.21,21.28,1184200.0,11.9379,11.9491,11.8986,11.9379,1184200.0
2006-06-29 10:00:00,21.27,21.35,21.27,21.29,1228600.0,11.9323,11.9771,11.9323,11.9435,1228600.0
2006-06-29 11:00:00,21.28,21.4,21.28,21.39,1199200.0,11.9379,12.0052,11.9379,11.9996,1199200.0
2006-06-29 12:00:00,21.39,21.41,21.34,21.35,787200.0,11.9996,12.0108,11.9715,11.9771,787200.0
2006-06-29 13:00:00,21.35,21.39,21.33,21.35,879200.0,11.9771,11.9996,11.9659,11.9771,879200.0
2006-06-29 14:00:00,21.35,21.55,21.34,21.54,2945600.0,11.9771,12.0893,11.9715,12.0837,2945600.0
2006-06-29 15:00:00,21.54,21.58,21.47,21.55,3566200.0,12.0837,12.1062,12.0445,12.0893,3566200.0
2006-06-30 09:30:00,21.62,21.7,21.58,21.63,1543400.0,12.1286,12.1735,12.1062,12.1342,1543400.0
2006-06-30 10:00:00,21.64,21.73,21.61,21.73,1857600.0,12.1398,12.1903,12.123,12.1903,1857600.0
2006-06-30 11:00:00,21.73,21.74,21.57,21.67,1762000.0,12.1903,12.1959,12.1006,12.1566,1762000.0
2006-06-30 12:00:00,21.67,21.68,21.62,21.63,743000.0,12.1566,12.1623,12.1286,12.1342,743000.0
2006-06-30 13:00:00,21.63,21.68,21.61,21.68,1017200.0,12.1342,12.1623,12.123,12.1623,1017200.0
2006-06-30 14:00:00,21.68,21.73,21.67,21.73,1760200.0,12.1623,12.1903,12.1566,12.1903,1760200.0
2006-06-30 15:00:00,21.72,21.75,21.56,21.58,4086400.0,12.1847,12.2015,12.0949,12.1062,4086400.0
2006-07-03 09:30:00,21.6,21.63,21.56,21.59,935000.0,12.1174,12.1342,12.0949,12.1118,935000.0
2006-07-03 10:00:00,21.59,21.67,21.59,21.65,1342800.0,12.1118,12.1566,12.1118,12.1454,1342800.0
2006-07-03 11:00:00,21.65,21.71,21.65,21.68,1088800.0,12.1454,12.1791,12.1454,12.1623,1088800.0
2006-07-03 12:00:00,21.68,21.73,21.65,21.7,1422000.0,12.1623,12.1903,12.1454,12.1735,1422000.0
2006-07-03 13:00:00,21.7,21.7,21.68,21.68,173000.0,12.1735,12.1735,12.1623,12.1623,173000.0
2006-07-03 14:00:00,21.68,21.68,21.68,21.68,0.0,12.1623,12.1623,12.1623,12.1623,0.0
2006-07-03 15:00:00,21.68,21.68,21.68,21.68,0.0,12.1623,12.1623,12.1623,12.1623,0.0
2006-07-05 09:30:00,21.6,21.68,21.59,21.64,1222200.0,12.1174,12.1623,12.1118,12.1398,1222200.0
2006-07-05 10:00:00,21.64,21.67,21.47,21.49,2046600.0,12.1398,12.1566,12.0445,12.0557,2046600.0
2006-07-05 11:00:00,21.48,21.51,21.48,21.48,1252200.0,12.0501,12.0669,12.0501,12.0501,1252200.0
2006-07-05 12:00:00,21.48,21.49,21.42,21.46,1026000.0,12.0501,12.0557,12.0164,12.0388,1026000.0
2006-07-05 13:00:00,21.46,21.5,21.45,21.48,1002800.0,12.0388,12.0613,12.0332,12.0501,1002800.0
2006-07-05 14:00:00,21.48,21.56,21.48,21.52,1193200.0,12.0501,12.0949,12.0501,12.0725,1193200.0
2006-07-05 15:00:00,21.52,21.53,21.46,21.5,2412200.0,12.0725,12.0781,12.0388,12.0613,2412200.0
2006-07-06 09:30:00,21.59,21.68,21.52,21.66,1017600.0,12.1118,12.1623,12.0725,12.151,1017600.0
2006-07-06 10:00:00,21.66,21.79,21.64,21.75,1983000.0,12.151,12.224,12.1398,12.2015,1983000.0
2006-07-06 11:00:00,21.76,21.8,21.75,21.77,1247400.0,12.2071,12.2296,12.2015,12.2127,1247400.0
2006-07-06 12:00:00,21.77,21.77,21.72,21.74,1037000.0,12.2127,12.2127,12.1847,12.1959,1037000.0
2006-07-06 13:00:00,21.74,21.75,21.67,21.68,676000.0,12.1959,12.2015,12.1566,12.1623,676000.0
2006-07-06 14:00:00,21.67,21.72,21.66,21.68,907400.0,12.1566,12.1847,12.151,12.1623,907400.0
2006-07-06 15:00:00,21.68,21.72,21.64,21.67,2261000.0,12.1623,12.1847,12.1398,12.1566,2261000.0
2006-07-07 09:30:00,21.61,21.74,21.6,21.68,632000.0,12.123,12.1959,12.1174,12.1623,632000.0
2006-07-07 10:00:00,21.68,21.75,21.63,21.64,804600.0,12.1623,12.2015,12.1342,12.1398,804600.0
2006-07-07 11:00:00,21.64,21.68,21.63,21.66,764800.0,12.1398,12.1623,12.1342,12.151,764800.0
2006-07-07 12:00:00,21.66,21.68,21.64,21.65,452600.0,12.151,12.1623,12.1398,12.1454,452600.0
2006-07-07 13:00:00,21.65,21.68,21.6,21.67,699200.0,12.1454,12.1623,12.1174,12.1566,699200.0
2006-07-07 14:00:00,21.68,21.68,21.58,21.58,775200.0,12.1623,12.1623,12.1062,12.1062,775200.0
2006-07-07 15:00:00,21.58,21.61,21.56,21.6,1424600.0,12.1062,12.123,12.0949,12.1174,1424600.0
2006-07-10 09:30:00,21.65,21.72,21.62,21.72,515600.0,12.1454,12.1847,12.1286,12.1847,515600.0
2006-07-10 10:00:00,21.72,21.79,21.71,21.76,1016200.0,12.1847,12.224,12.1791,12.2071,1016200.0
2006-07-10 11:00:00,21.77,21.85,21.77,21.82,1079200.0,12.2127,12.2576,12.2127,12.2408,1079200.0
2006-07-10 12:00:00,21.82,21.88,21.81,21.84,897600.0,12.2408,12.2745,12.2352,12.252,897600.0
2006-07-10 13:00:00,21.85,21.86,21.81,21.84,841000.0,12.2576,12.2632,12.2352,12.252,841000.0
2006-07-10 14:00:00,21.83,21.86,21.78,21.81,1234600.0,12.2464,12.2632,12.2184,12.2352,1234600.0
2006-07-10 15:00:00,21.82,21.84,21.78,21.83,3123800.0,12.2408,12.252,12.2184,12.2464,3123800.0
2006-07-11 09:30:00,21.85,22.01,21.81,21.99,2709000.0,12.2576,12.3474,12.2352,12.3362,2709000.0
2006-07-11 10:00:00,21.99,22.04,21.93,21.95,3238400.0,12.3362,12.3642,12.3025,12.3137,3238400.0
2006-07-11 11:00:00,21.94,21.95,21.82,21.83,2096400.0,12.3081,12.3137,12.2408,12.2464,2096400.0
2006-07-11 12:00:00,21.83,21.88,21.82,21.84,1745800.0,12.2464,12.2745,12.2408,12.252,1745800.0
2006-07-11 13:00:00,21.84,21.95,21.84,21.95,778600.0,12.252,12.3137,12.252,12.3137,778600.0
2006-07-11 14:00:00,21.95,21.99,21.88,21.89,1200600.0,12.3137,12.3362,12.2745,12.2801,1200600.0
2006-07-11 15:00:00,21.89,21.92,21.85,21.91,2881600.0,12.2801,12.2969,12.2576,12.2913,2881600.0
2006-07-12 09:30:00,21.92,21.93,21.84,21.89,960600.0,12.2969,12.3025,12.252,12.2801,960600.0
2006-07-12 10:00:00,21.89,21.91,21.78,21.79,1324000.0,12.2801,12.2913,12.2184,12.224,1324000.0
2006-07-12 11:00:00,21.79,21.88,21.75,21.86,801800.0,12.224,12.2745,12.2015,12.2632,801800.0
2006-07-12 12:00:00,21.86,21.89,21.79,21.86,737000.0,12.2632,12.2801,12.224,12.2632,737000.0
2006-07-12 13:00:00,21.86,21.86,21.77,21.8,924400.0,12.2632,12.2632,12.2127,12.2296,924400.0
2006-07-12 14:00:00,21.8,21.81,21.73,21.75,999600.0,12.2296,12.2352,12.1903,12.2015,999600.0
2006-07-12 15:00:00,21.75,21.83,21.72,21.79,1605400.0,12.2015,12.2464,12.1847,12.224,1605400.0
2006-07-13 09:30:00,21.75,21.83,21.63,21.64,1256800.0,12.2015,12.2464,12.1342,12.1398,1256800.0
2006-07-13 10:00:00,21.64,21.7,21.61,21.68,2024400.0,12.1398,12.1735,12.123,12.1623,2024400.0
2006-07-13 11:00:00,21.67,21.68,21.63,21.64,1765400.0,12.1566,12.1623,12.1342,12.1398,1765400.0
2006-07-13 12:00:00,21.64,21.67,21.61,21.61,942200.0,12.1398,12.1566,12.123,12.123,942200.0
2006-07-13 13:00:00,21.61,21.63,21.57,21.57,1273200.0,12.123,12.1342,12.1006,12.1006,1273200.0
2006-07-13 14:00:00,21.57,21.6,21.49,21.5,1505800.0,12.1006,12.1174,12.0557,12.0613,1505800.0
2006-07-13 15:00:00,21.51,21.61,21.43,21.55,3565200.0,12.0669,12.123,12.022,12.0893,3565200.0
2006-07-14 09:30:00,21.5,21.59,21.41,21.46,1372400.0,12.0613,12.1118,12.0108,12.0388,1372400.0
2006-07-14 10:00:00,21.46,21.54,21.39,21.42,3502200.0,12.0388,12.0837,11.9996,12.0164,3502200.0
2006-07-14 11:00:00,21.41,21.42,21.25,21.35,1814800.0,12.0108,12.0164,11.921,11.9771,1814800.0
2006-07-14 12:00:00,21.35,21.36,21.27,21.27,900200.0,11.9771,11.9827,11.9323,11.9323,900200.0
2006-07-14 13:00:00,21.27,21.3,21.24,21.24,1339400.0,11.9323,11.9491,11.9154,11.9154,1339400.0
2006-07-14 14:00:00,21.24,21.32,21.18,21.3,1438600.0,11.9154,11.9603,11.8818,11.9491,1438600.0
2006-07-14 15:00:00,21.31,21.41,21.29,21.33,2546800.0,11.9547,12.0108,11.9435,11.9659,2546800.0
2006-07-17 09:30:00,21.28,21.41,21.28,21.38,1027400.0,11.9379,12.0108,11.9379,11.994,1027400.0
2006-07-17 10:00:00,21.38,21.39,21.27,21.33,1925800.0,11.994,11.9996,11.9323,11.9659,1925800.0
2006-07-17 11:00:00,21.33,21.35,21.28,21.34,1287000.0,11.9659,11.9771,11.9379,11.9715,1287000.0
2006-07-17 12:00:00,21.34,21.42,21.31,21.34,1203800.0,11.9715,12.0164,11.9547,11.9715,1203800.0
2006-07-17 13:00:00,21.35,21.39,21.32,21.36,1338200.0,11.9771,11.9996,11.9603,11.9827,1338200.0
2006-07-17 14:00:00,21.35,21.38,21.31,21.33,1314400.0,11.9771,11.994,11.9547,11.9659,1314400.0
2006-07-17 15:00:00,21.33,21.37,21.32,21.34,2730400.0,11.9659,11.9884,11.9603,11.9715,2730400.0
2006-07-18 09:30:00,21.68,21.86,21.6,21.73,3606600.0,12.1623,12.2632,12.1174,12.1903,3606600.0
2006-07-18 10:00:00,21.73,21.79,21.61,21.68,3882000.0,12.1903,12.224,12.123,12.1623,3882000.0
2006-07-18 11:00:00,21.68,21.71,21.57,21.62,3030400.0,12.1623,12.1791,12.1006,12.1286,3030400.0
2006-07-18 12:00:00,21.63,21.75,21.59,21.63,1512200.0,12.1342,12.2015,12.1118,12.1342,1512200.0
2006-07-18 13:00:00,21.63,21.68,21.54,21.61,1596200.0,12.1342,12.1623,12.0837,12.123,1596200.0
2006-07-18 14:00:00,21.61,21.78,21.6,21.78,2964000.0,12.123,12.2184,12.1174,12.2184,2964000.0
2006-07-18 15:00:00,21.79,21.79,21.65,21.75,5708200.0,12.224,12.224,12.1454,12.2015,5708200.0
2006-07-19 09:30:00,21.95,21.95,21.79,21.81,1576400.0,12.3137,12.3137,12.224,12.2352,1576400.0
2006-07-19 10:00:00,21.81,21.96,21.78,21.86,3003400.0,12.2352,12.3193,12.2184,12.2632,3003400.0
2006-07-19 11:00:00,21.85,21.95,21.8,21.84,1904000.0,12.2576,12.3137,12.2296,12.252,1904000.0
2006-07-19 12:00:00,21.84,21.88,21.81,21.85,1473200.0,12.252,12.2745,12.2352,12.2576,1473200.0
2006-07-19 13:00:00,21.85,21.92,21.84,21.89,1127400.0,12.2576,12.2969,12.252,12.2801,1127400.0
2006-07-19 14:00:00,21.89,21.95,21.89,21.91,1723400.0,12.2801,12.3137,12.2801,12.2913,1723400.0
2006-07-19 15:00:00,21.91,21.93,21.88,21.91,2347600.0,12.2913,12.3025,12.2745,12.2913,2347600.0
2006-07-20 09:30:00,21.91,21.96,21.83,21.91,1275400.0,12.2913,12.3193,12.2464,12.2913,1275400.0
2006-07-20 10:00:00,21.9,21.96,21.84,21.89,1751800.0,12.2857,12.3193,12.252,12.2801,1751800.0
2006-07-20 11:00:00,21.89,21.95,21.86,21.95,1444800.0,12.2801,12.3137,12.2632,12.3137,1444800.0
2006-07-20 12:00:00,21.94,21.97,21.92,21.95,722800.0,12.3081,12.3249,12.2969,12.3137,722800.0
2006-07-20 13:00:00,21.95,21.99,21.87,21.93,557800.0,12.3137,12.3362,12.2688,12.3025,557800.0
2006-07-20 14:00:00,21.93,21.97,21.88,21.88,1490400.0,12.3025,12.3249,12.2745,12.2745,1490400.0
2006-07-20 15:00:00,21.88,21.96,21.88,21.93,2210400.0,12.2745,12.3193,12.2745,12.3025,2210400.0
2006-07-21 09:30:00,22.16,22.16,22.03,22.11,5201400.0,12.4315,12.4315,12.3586,12.4035,5201400.0
2006-07-21 10:00:00,22.11,22.14,22.02,22.07,2603800.0,12.4035,12.4203,12.353,12.381,2603800.0
2006-07-21 11:00:00,22.07,22.08,22.03,22.05,1993200.0,12.381,12.3867,12.3586,12.3698,1993200.0
2006-07-21 12:00:00,22.05,22.09,22.0,22.07,977000.0,12.3698,12.3923,12.3418,12.381,977000.0
2006-07-21 13:00:00,22.07,22.11,22.05,22.09,972400.0,12.381,12.4035,12.3698,12.3923,972400.0
2006-07-21 14:00:00,22.09,22.09,21.96,21.96,1832600.0,12.3923,12.3923,12.3193,12.3193,1832600.0
2006-07-21 15:00:00,21.96,22.01,21.89,21.94,3760000.0,12.3193,12.3474,12.2801,12.3081,3760000.0
2006-07-24 09:30:00,21.93,22.03,21.93,21.99,1281800.0,12.3025,12.3586,12.3025,12.3362,1281800.0
2006-07-24 10:00:00,21.99,22.08,21.96,22.07,1465600.0,12.3362,12.3867,12.3193,12.381,1465600.0
2006-07-24 11:00:00,22.07,22.08,21.99,22.03,1587200.0,12.381,12.3867,12.3362,12.3586,1587200.0
2006-07-24 12:00:00,22.03,22.04,21.99,21.99,936400.0,12.3586,12.3642,12.3362,12.3362,936400.0
2006-07-24 13:00:00,22.0,22.03,21.97,21.98,850400.0,12.3418,12.3586,12.3249,12.3306,850400.0
2006-07-24 14:00:00,21.98,22.03,21.98,22.0,1342200.0,12.3306,12.3586,12.3306,12.3418,1342200.0
2006-07-24 15:00:00,22.0,22.06,22.0,22.02,2958600.0,12.3418,12.3754,12.3418,12.353,2958600.0
2006-07-25 09:30:00,21.93,21.97,21.86,21.95,997800.0,12.3025,12.3249,12.2632,12.3137,997800.0
2006-07-25 10:00:00,21.95,22.04,21.93,21.98,1672400.0,12.3137,12.3642,12.3025,12.3306,1672400.0
2006-07-25 11:00:00,21.99,22.06,21.97,22.03,1478200.0,12.3362,12.3754,12.3249,12.3586,1478200.0
2006-07-25 12:00:00,22.03,22.07,22.0,22.02,757600.0,12.3586,12.381,12.3418,12.353,757600.0
2006-07-25 13:00:00,22.02,22.03,22.0,22.03,780200.0,12.353,12.3586,12.3418,12.3586,780200.0
2006-07-25 14:00:00,22.03,22.09,22.0,22.07,1269000.0,12.3586,12.3923,12.3418,12.381,1269000.0
2006-07-25 15:00:00,22.07,22.2,22.07,22.13,3380600.0,12.381,12.454,12.381,12.4147,3380600.0
2006-07-26 09:30:00,22.05,22.16,22.02,22.15,1222800.0,12.3698,12.4315,12.353,12.4259,1222800.0
2006-07-26 10:00:00,22.15,22.23,22.13,22.22,2187000.0,12.4259,12.4708,12.4147,12.4652,2187000.0
2006-07-26 11:00:00,22.22,22.28,22.22,22.28,2243000.0,12.4652,12.4989,12.4652,12.4989,2243000.0
2006-07-26 12:00:00,22.28,22.32,22.27,22.28,1652200.0,12.4989,12.5213,12.4932,12.4989,1652200.0
2006-07-26 13:00:00,22.28,22.31,22.24,22.28,1828800.0,12.4989,12.5157,12.4764,12.4989,1828800.0
2006-07-26 14:00:00,22.28,22.29,22.23,22.27,2483400.0,12.4989,12.5045,12.4708,12.4932,2483400.0
2006-07-26 15:00:00,22.27,22.28,22.2,22.22,3679200.0,12.4932,12.4989,12.454,12.4652,3679200.0
2006-07-27 09:30:00,22.28,22.3,22.19,22.21,968400.0,12.4989,12.5101,12.4484,12.4596,968400.0
2006-07-27 10:00:00,22.2,22.22,22.11,22.2,1635200.0,12.454,12.4652,12.4035,12.454,1635200.0
2006-07-27 11:00:00,22.2,22.32,22.19,22.24,1901800.0,12.454,12.5213,12.4484,12.4764,1901800.0
2006-07-27 12:00:00,22.24,22.28,22.21,22.22,951800.0,12.4764,12.4989,12.4596,12.4652,951800.0
2006-07-27 13:00:00,22.21,22.22,22.15,22.19,1214800.0,12.4596,12.4652,12.4259,12.4484,1214800.0
2006-07-27 14:00:00,22.19,22.24,22.18,22.21,2197000.0,12.4484,12.4764,12.4428,12.4596,2197000.0
2006-07-27 15:00:00,22.21,22.23,22.13,22.15,3610000.0,12.4596,12.4708,12.4147,12.4259,3610000.0
2006-07-28 09:30:00,22.25,22.28,22.16,22.17,1102200.0,12.482,12.4989,12.4315,12.4371,1102200.0
2006-07-28 10:00:00,22.18,22.3,22.17,22.3,1643800.0,12.4428,12.5101,12.4371,12.5101,1643800.0
2006-07-28 11:00:00,22.3,22.32,22.28,22.3,1503400.0,12.5101,12.5213,12.4989,12.5101,1503400.0
2006-07-28 12:00:00,22.3,22.31,22.25,22.3,1178800.0,12.5101,12.5157,12.482,12.5101,1178800.0
2006-07-28 13:00:00,22.3,22.3,22.22,22.28,1153400.0,12.5101,12.5101,12.4652,12.4989,1153400.0
2006-07-28 14:00:00,22.28,22.34,22.25,22.33,1710400.0,12.4989,12.5325,12.482,12.5269,1710400.0
2006-07-28 15:00:00,22.33,22.34,22.25,22.27,2624800.0,12.5269,12.5325,12.482,12.4932,2624800.0
2006-07-31 09:30:00,22.26,22.38,22.25,22.36,1417200.0,12.4876,12.555,12.482,12.5437,1417200.0
2006-07-31 10:00:00,22.35,22.4,22.31,22.32,1256600.0,12.5381,12.5662,12.5157,12.5213,1256600.0
2006-07-31 11:00:00,22.32,22.33,22.24,22.29,1095800.0,12.5213,12.5269,12.4764,12.5045,1095800.0
2006-07-31 12:00:00,22.28,22.31,22.26,22.28,610600.0,12.4989,12.5157,12.4876,12.4989,610600.0
2006-07-31 13:00:00,22.28,22.32,22.27,22.29,940800.0,12.4989,12.5213,12.4932,12.5045,940800.0
2006-07-31 14:00:00,22.29,22.3,22.25,22.27,1078400.0,12.5045,12.5101,12.482,12.4932,1078400.0
2006-07-31 15:00:00,22.27,22.28,22.22,22.25,1766400.0,12.4932,12.4989,12.4652,12.482,1766400.0
2006-08-01 09:30:00,22.25,22.32,22.19,22.21,935600.0,12.482,12.5213,12.4484,12.4596,935600.0
2006-08-01 10:00:00,22.22,22.23,22.14,22.15,1202400.0,12.4652,12.4708,12.4203,12.4259,1202400.0
2006-08-01 11:00:00,22.15,22.2,22.15,22.17,909400.0,12.4259,12.454,12.4259,12.4371,909400.0
2006-08-01 12:00:00,22.17,22.18,22.14,22.18,1069800.0,12.4371,12.4428,12.4203,12.4428,1069800.0
2006-08-01 13:00:00,22.18,22.2,22.16,22.17,583600.0,12.4428,12.454,12.4315,12.4371,583600.0
2006-08-01 14:00:00,22.17,22.18,22.12,22.13,820400.0,12.4371,12.4428,12.4091,12.4147,820400.0
2006-08-01 15:00:00,22.13,22.2,22.12,22.17,1925400.0,12.4147,12.454,12.4091,12.4371,1925400.0
2006-08-02 09:30:00,22.15,22.18,22.13,22.13,685600.0,12.4259,12.4428,12.4147,12.4147,685600.0
2006-08-02 10:00:00,22.13,22.15,22.1,22.13,1192800.0,12.4147,12.4259,12.3979,12.4147,1192800.0
2006-08-02 11:00:00,22.13,22.2,22.1,22.2,1277400.0,12.4147,12.454,12.3979,12.454,1277400.0
2006-08-02 12:00:00,22.2,22.22,22.18,22.2,507200.0,12.454,12.4652,12.4428,12.454,507200.0
2006-08-02 13:00:00,22.2,22.21,22.16,22.18,455800.0,12.454,12.4596,12.4315,12.4428,455800.0
2006-08-02 14:00:00,22.18,22.25,22.16,22.2,1511600.0,12.4428,12.482,12.4315,12.454,1511600.0
2006-08-02 15:00:00,22.2,22.2,22.13,22.16,1770000.0,12.454,12.454,12.4147,12.4315,1770000.0
2006-08-03 09:30:00,22.1,22.18,22.08,22.13,814200.0,12.3979,12.4428,12.3867,12.4147,814200.0
2006-08-03 10:00:00,22.13,22.13,22.08,22.1,1241000.0,12.4147,12.4147,12.3867,12.3979,1241000.0
2006-08-03 11:00:00,22.1,22.12,21.99,22.0,1348200.0,12.3979,12.4091,12.3362,12.3418,1348200.0
2006-08-03 12:00:00,22.0,22.02,21.98,21.99,712600.0,12.3418,12.353,12.3306,12.3362,712600.0
2006-08-03 13:00:00,21.99,22.02,21.97,22.0,1726400.0,12.3362,12.353,12.3249,12.3418,1726400.0
2006-08-03 14:00:00,22.0,22.0,21.97,21.98,1563000.0,12.3418,12.3418,12.3249,12.3306,1563000.0
2006-08-03 15:00:00,21.99,22.03,21.95,22.0,2608000.0,12.3362,12.3586,12.3137,12.3418,2608000.0
2006-08-04 09:30:00,22.1,22.1,22.0,22.03,785800.0,12.3979,12.3979,12.3418,12.3586,785800.0
2006-08-04 10:00:00,22.03,22.05,21.99,22.02,1351000.0,12.3586,12.3698,12.3362,12.353,1351000.0
2006-08-04 11:00:00,22.02,22.06,22.0,22.04,1096600.0,12.353,12.3754,12.3418,12.3642,1096600.0
2006-08-04 12:00:00,22.03,22.05,22.0,22.04,744800.0,12.3586,12.3698,12.3418,12.3642,744800.0
2006-08-04 13:00:00,22.04,22.04,21.89,21.9,1122600.0,12.3642,12.3642,12.2801,12.2857,1122600.0
2006-08-04 14:00:00,21.9,21.93,21.88,21.9,1386400.0,12.2857,12.3025,12.2745,12.2857,1386400.0
2006-08-04 15:00:00,21.9,21.94,21.88,21.93,2157600.0,12.2857,12.3081,12.2745,12.3025,2157600.0
2006-08-07 09:30:00,21.93,21.98,21.88,21.91,1070200.0,12.3025,12.3306,12.2745,12.2913,1070200.0
2006-08-07 10:00:00,21.91,21.98,21.89,21.89,1385600.0,12.2913,12.3306,12.2801,12.2801,1385600.0
2006-08-07 11:00:00,21.9,21.9,21.78,21.8,1591200.0,12.2857,12.2857,12.2184,12.2296,1591200.0
2006-08-07 12:00:00,21.8,21.81,21.75,21.75,1452000.0,12.2296,12.2352,12.2015,12.2015,1452000.0
2006-08-07 13:00:00,21.75,21.85,21.75,21.82,725200.0,12.2015,12.2576,12.2015,12.2408,725200.0
2006-08-07 14:00:00,21.82,21.82,21.75,21.77,1147400.0,12.2408,12.2408,12.2015,12.2127,1147400.0
2006-08-07 15:00:00,21.77,21.82,21.74,21.8,2048000.0,12.2127,12.2408,12.1959,12.2296,2048000.0
2006-08-08 09:30:00,21.91,21.91,21.85,21.88,725200.0,12.2913,12.2913,12.2576,12.2745,725200.0
2006-08-08 10:00:00,21.88,21.96,21.87,21.95,905400.0,12.2745,12.3193,12.2688,12.3137,905400.0
2006-08-08 11:00:00,21.95,21.98,21.93,21.95,675400.0,12.3137,12.3306,12.3025,12.3137,675400.0
2006-08-08 12:00:00,21.95,21.96,21.91,21.92,592400.0,12.3137,12.3193,12.2913,12.2969,592400.0
2006-08-08 13:00:00,21.92,21.97,21.91,21.92,661400.0,12.2969,12.3249,12.2913,12.2969,661400.0
2006-08-08 14:00:00,21.92,22.0,21.85,21.91,1933400.0,12.2969,12.3418,12.2576,12.2913,1933400.0
2006-08-08 15:00:00,21.9,21.93,21.88,21.91,1896400.0,12.2857,12.3025,12.2745,12.2913,1896400.0
2006-08-09 09:30:00,21.98,22.0,21.92,21.99,756600.0,12.3306,12.3418,12.2969,12.3362,756600.0
2006-08-09 10:00:00,22.0,22.04,21.96,22.0,1268600.0,12.3418,12.3642,12.3193,12.3418,1268600.0
2006-08-09 11:00:00,22.0,22.05,21.98,22.0,814600.0,12.3418,12.3698,12.3306,12.3418,814600.0
2006-08-09 12:00:00,22.0,22.04,21.99,22.02,695800.0,12.3418,12.3642,12.3362,12.353,695800.0
2006-08-09 13:00:00,22.01,22.02,21.98,22.0,995400.0,12.3474,12.353,12.3306,12.3418,995400.0
2006-08-09 14:00:00,22.0,22.03,21.91,21.92,1172200.0,12.3418,12.3586,12.2913,12.2969,1172200.0
2006-08-09 15:00:00,21.92,21.93,21.86,21.87,1588200.0,12.2969,12.3025,12.2632,12.2688,1588200.0
2006-08-10 09:30:00,21.89,21.98,21.86,21.88,845200.0,12.2801,12.3306,12.2632,12.2745,845200.0
2006-08-10 10:00:00,21.88,21.95,21.86,21.93,1314800.0,12.2745,12.3137,12.2632,12.3025,1314800.0
2006-08-10 11:00:00,21.93,21.96,21.87,21.9,808800.0,12.3025,12.3193,12.2688,12.2857,808800.0
2006-08-10 12:00:00,21.9,22.0,21.89,21.99,777400.0,12.2857,12.3418,12.2801,12.3362,777400.0
2006-08-10 13:00:00,21.99,22.06,21.97,22.05,923400.0,12.3362,12.3754,12.3249,12.3698,923400.0
2006-08-10 14:00:00,22.05,22.09,21.98,21.98,1245800.0,12.3698,12.3923,12.3306,12.3306,1245800.0
2006-08-10 15:00:00,21.98,22.0,21.9,21.96,1567000.0,12.3306,12.3418,12.2857,12.3193,1567000.0
2006-08-11 09:30:00,21.86,21.94,21.83,21.85,573800.0,12.2632,12.3081,12.2464,12.2576,573800.0
2006-08-11 10:00:00,21.85,21.86,21.81,21.84,659200.0,12.2576,12.2632,12.2352,12.252,659200.0
2006-08-11 11:00:00,21.84,21.85,21.81,21.83,552200.0,12.252,12.2576,12.2352,12.2464,552200.0
2006-08-11 12:00:00,21.83,21.91,21.81,21.89,653000.0,12.2464,12.2913,12.2352,12.2801,653000.0
2006-08-11 13:00:00,21.89,21.9,21.84,21.85,467400.0,12.2801,12.2857,12.252,12.2576,467400.0
2006-08-11 14:00:00,21.85,21.86,21.81,21.85,955800.0,12.2576,12.2632,12.2352,12.2576,955800.0
2006-08-11 15:00:00,21.85,21.93,21.84,21.88,1370400.0,12.2576,12.3025,12.252,12.2745,1370400.0
2006-08-14 09:30:00,22.0,22.05,21.94,22.0,1363600.0,12.3418,12.3698,12.3081,12.3418,1363600.0
2006-08-14 10:00:00,22.02,22.04,21.99,22.01,1075000.0,12.353,12.3642,12.3362,12.3474,1075000.0
2006-08-14 11:00:00,22.01,22.03,21.99,22.02,944800.0,12.3474,12.3586,12.3362,12.353,944800.0
2006-08-14 12:00:00,22.03,22.08,22.02,22.05,914800.0,12.3586,12.3867,12.353,12.3698,914800.0
2006-08-14 13:00:00,22.05,22.06,22.02,22.02,496000.0,12.3698,12.3754,12.353,12.353,496000.0
2006-08-14 14:00:00,22.02,22.05,21.99,22.03,1372600.0,12.353,12.3698,12.3362,12.3586,1372600.0
2006-08-14 15:00:00,22.02,22.03,21.95,22.0,1918400.0,12.353,12.3586,12.3137,12.3418,1918400.0
2006-08-15 09:30:00,22.12,22.15,22.06,22.11,1234400.0,12.4091,12.4259,12.3754,12.4035,1234400.0
2006-08-15 10:00:00,22.1,22.15,22.08,22.13,1106400.0,12.3979,12.4259,12.3867,12.4147,1106400.0
2006-08-15 11:00:00,22.13,22.15,22.11,22.11,963000.0,12.4147,12.4259,12.4035,12.4035,963000.0
2006-08-15 12:00:00,22.11,22.15,22.11,22.14,435600.0,12.4035,12.4259,12.4035,12.4203,435600.0
2006-08-15 13:00:00,22.13,22.15,22.12,22.14,721800.0,12.4147,12.4259,12.4091,12.4203,721800.0
2006-08-15 14:00:00,22.14,22.15,22.11,22.14,1466200.0,12.4203,12.4259,12.4035,12.4203,1466200.0
2006-08-15 15:00:00,22.15,22.18,22.13,22.16,1919600.0,12.4259,12.4428,12.4147,12.4315,1919600.0
2006-08-16 09:30:00,22.2,22.23,22.14,22.17,896400.0,12.454,12.4708,12.4203,12.4371,896400.0
2006-08-16 10:00:00,22.17,22.18,22.11,22.14,1120200.0,12.4371,12.4428,12.4035,12.4203,1120200.0
2006-08-16 11:00:00,22.13,22.17,22.12,22.15,1168000.0,12.4147,12.4371,12.4091,12.4259,1168000.0
2006-08-16 12:00:00,22.16,22.2,22.14,22.18,1179800.0,12.4315,12.454,12.4203,12.4428,1179800.0
2006-08-16 13:00:00,22.18,22.22,22.17,22.18,742200.0,12.4428,12.4652,12.4371,12.4428,742200.0
2006-08-16 14:00:00,22.17,22.18,22.16,22.17,832800.0,12.4371,12.4428,12.4315,12.4371,832800.0
2006-08-16 15:00:00,22.17,22.22,22.16,22.18,1970800.0,12.4371,12.4652,12.4315,12.4428,1970800.0
2006-08-17 09:30:00,22.1,22.11,22.02,22.04,637200.0,12.3979,12.4035,12.353,12.3642,637200.0
2006-08-17 10:00:00,22.05,22.07,22.0,22.03,1165400.0,12.3698,12.381,12.3418,12.3586,1165400.0
2006-08-17 11:00:00,22.03,22.05,21.98,22.04,1649200.0,12.3586,12.3698,12.3306,12.3642,1649200.0
2006-08-17 12:00:00,22.03,22.06,22.0,22.05,1024000.0,12.3586,12.3754,12.3418,12.3698,1024000.0
2006-08-17 13:00:00,22.05,22.08,22.02,22.03,865800.0,12.3698,12.3867,12.353,12.3586,865800.0
2006-08-17 14:00:00,22.04,22.05,22.0,22.04,921400.0,12.3642,12.3698,12.3418,12.3642,921400.0
2006-08-17 15:00:00,22.04,22.16,22.02,22.09,2451000.0,12.3642,12.4315,12.353,12.3923,2451000.0
2006-08-18 09:30:00,21.88,22.14,21.88,22.13,1750400.0,12.2745,12.4203,12.2745,12.4147,1750400.0
2006-08-18 10:00:00,22.14,22.21,22.05,22.07,1153400.0,12.4203,12.4596,12.3698,12.381,1153400.0
2006-08-18 11:00:00,22.07,22.09,22.04,22.06,889600.0,12.381,12.3923,12.3642,12.3754,889600.0
2006-08-18 12:00:00,22.06,22.08,22.02,22.03,636000.0,12.3754,12.3867,12.353,12.3586,636000.0
2006-08-18 13:00:00,22.03,22.11,22.02,22.1,563600.0,12.3586,12.4035,12.353,12.3979,563600.0
2006-08-18 14:00:00,22.1,22.18,22.1,22.13,1027000.0,12.3979,12.4428,12.3979,12.4147,1027000.0
2006-08-18 15:00:00,22.13,22.18,22.11,22.15,1481800.0,12.4147,12.4428,12.4035,12.4259,1481800.0
2006-08-21 09:30:00,22.18,22.25,22.16,22.24,927000.0,12.4428,12.482,12.4315,12.4764,927000.0
2006-08-21 10:00:00,22.24,22.27,22.16,22.16,1329200.0,12.4764,12.4932,12.4315,12.4315,1329200.0
2006-08-21 11:00:00,22.16,22.2,22.14,22.17,1046200.0,12.4315,12.454,12.4203,12.4371,1046200.0
2006-08-21 12:00:00,22.17,22.22,22.15,22.21,707400.0,12.4371,12.4652,12.4259,12.4596,707400.0
2006-08-21 13:00:00,22.21,22.22,22.15,22.15,432000.0,12.4596,12.4652,12.4259,12.4259,432000.0
2006-08-21 14:00:00,22.16,22.17,22.04,22.06,1159200.0,12.4315,12.4371,12.3642,12.3754,1159200.0
2006-08-21 15:00:00,22.06,22.15,22.05,22.11,1834400.0,12.3754,12.4259,12.3698,12.4035,1834400.0
2006-08-22 09:30:00,22.14,22.2,22.06,22.18,748600.0,12.4203,12.454,12.3754,12.4428,748600.0
2006-08-22 10:00:00,22.18,22.24,22.16,22.23,1583400.0,12.4428,12.4764,12.4315,12.4708,1583400.0
2006-08-22 11:00:00,22.22,22.25,22.22,22.23,770200.0,12.4652,12.482,12.4652,12.4708,770200.0
2006-08-22 12:00:00,22.23,22.26,22.21,22.24,719600.0,12.4708,12.4876,12.4596,12.4764,719600.0
2006-08-22 13:00:00,22.25,22.25,22.16,22.2,1054800.0,12.482,12.482,12.4315,12.454,1054800.0
2006-08-22 14:00:00,22.21,22.24,22.18,22.23,805800.0,12.4596,12.4764,12.4428,12.4708,805800.0
2006-08-22 15:00:00,22.23,22.25,22.17,22.21,1865600.0,12.4708,12.482,12.4371,12.4596,1865600.0
2006-08-23 09:30:00,22.17,22.22,22.16,22.21,832800.0,12.4371,12.4652,12.4315,12.4596,832800.0
2006-08-23 10:00:00,22.2,22.22,22.11,22.14,1044600.0,12.454,12.4652,12.4035,12.4203,1044600.0
2006-08-23 11:00:00,22.13,22.15,22.07,22.1,1223800.0,12.4147,12.4259,12.381,12.3979,1223800.0
2006-08-23 12:00:00,22.1,22.15,22.1,22.14,785400.0,12.3979,12.4259,12.3979,12.4203,785400.0
2006-08-23 13:00:00,22.14,22.15,22.1,22.1,619800.0,12.4203,12.4259,12.3979,12.3979,619800.0
2006-08-23 14:00:00,22.1,22.12,22.07,22.09,711600.0,12.3979,12.4091,12.381,12.3923,711600.0
2006-08-23 15:00:00,22.09,22.15,22.08,22.15,1616200.0,12.3923,12.4259,12.3867,12.4259,1616200.0
2006-08-24 09:30:00,22.15,22.18,22.09,22.16,955400.0,12.4259,12.4428,12.3923,12.4315,955400.0
2006-08-24 10:00:00,22.16,22.25,22.15,22.25,1479000.0,12.4315,12.482,12.4259,12.482,1479000.0
2006-08-24 11:00:00,22.25,22.28,22.24,22.27,1855200.0,12.482,12.4989,12.4764,12.4932,1855200.0
2006-08-24 12:00:00,22.27,22.3,22.25,22.27,1056200.0,12.4932,12.5101,12.482,12.4932,1056200.0
2006-08-24 13:00:00,22.26,22.3,22.25,22.27,614800.0,12.4876,12.5101,12.482,12.4932,614800.0
2006-08-24 14:00:00,22.27,22.3,22.25,22.28,962600.0,12.4932,12.5101,12.482,12.4989,962600.0
2006-08-24 15:00:00,22.27,22.27,22.22,22.25,1912200.0,12.4932,12.4932,12.4652,12.482,1912200.0
2006-08-25 09:30:00,22.23,22.25,22.18,22.22,605400.0,12.4708,12.482,12.4428,12.4652,605400.0
2006-08-25 10:00:00,22.22,22.28,22.18,22.22,1116600.0,12.4652,12.4989,12.4428,12.4652,1116600.0
2006-08-25 11:00:00,22.23,22.3,22.21,22.3,800000.0,12.4708,12.5101,12.4596,12.5101,800000.0
2006-08-25 12:00:00,22.3,22.31,22.25,22.28,486000.0,12.5101,12.5157,12.482,12.4989,486000.0
2006-08-25 13:00:00,22.28,22.31,22.28,22.28,423800.0,12.4989,12.5157,12.4989,12.4989,423800.0
2006-08-25 14:00:00,22.29,22.29,22.25,22.26,603800.0,12.5045,12.5045,12.482,12.4876,603800.0
2006-08-25 15:00:00,22.27,22.28,22.24,22.25,835600.0,12.4932,12.4989,12.4764,12.482,835600.0
2006-08-28 09:30:00,22.26,22.31,22.23,22.27,636600.0,12.4876,12.5157,12.4708,12.4932,636600.0
2006-08-28 10:00:00,22.27,22.34,22.18,22.33,1187800.0,12.4932,12.5325,12.4428,12.5269,1187800.0
2006-08-28 11:00:00,22.33,22.39,22.31,22.37,1039400.0,12.5269,12.5606,12.5157,12.5493,1039400.0
2006-08-28 12:00:00,22.37,22.42,22.36,22.39,1161600.0,12.5493,12.5774,12.5437,12.5606,1161600.0
2006-08-28 13:00:00,22.39,22.48,22.38,22.48,969000.0,12.5606,12.6111,12.555,12.6111,969000.0
2006-08-28 14:00:00,22.48,22.49,22.4,22.43,1045800.0,12.6111,12.6167,12.5662,12.583,1045800.0
2006-08-28 15:00:00,22.43,22.43,22.33,22.36,1413600.0,12.583,12.583,12.5269,12.5437,1413600.0
2006-08-29 09:30:00,22.34,22.4,22.33,22.38,1175000.0,12.5325,12.5662,12.5269,12.555,1175000.0
2006-08-29 10:00:00,22.39,22.42,22.35,22.39,1954200.0,12.5606,12.5774,12.5381,12.5606,1954200.0
2006-08-29 11:00:00,22.4,22.49,22.39,22.42,1664800.0,12.5662,12.6167,12.5606,12.5774,1664800.0
2006-08-29 12:00:00,22.43,22.44,22.38,22.4,758400.0,12.583,12.5886,12.555,12.5662,758400.0
2006-08-29 13:00:00,22.4,22.49,22.4,22.46,1232400.0,12.5662,12.6167,12.5662,12.5998,1232400.0
2006-08-29 14:00:00,22.46,22.51,22.43,22.5,2124400.0,12.5998,12.6279,12.583,12.6223,2124400.0
2006-08-29 15:00:00,22.5,22.58,22.43,22.57,4052800.0,12.6223,12.6672,12.583,12.6615,4052800.0
2006-08-30 09:30:00,22.61,22.7,22.58,22.66,1530200.0,12.684,12.7345,12.6672,12.712,1530200.0
2006-08-30 10:00:00,22.66,22.66,22.54,22.55,1464000.0,12.712,12.712,12.6447,12.6503,1464000.0
2006-08-30 11:00:00,22.55,22.56,22.5,22.51,1597000.0,12.6503,12.6559,12.6223,12.6279,1597000.0
2006-08-30 12:00:00,22.52,22.55,22.49,22.53,915800.0,12.6335,12.6503,12.6167,12.6391,915800.0
2006-08-30 13:00:00,22.52,22.55,22.5,22.5,830400.0,12.6335,12.6503,12.6223,12.6223,830400.0
2006-08-30 14:00:00,22.5,22.51,22.47,22.48,1025200.0,12.6223,12.6279,12.6054,12.6111,1025200.0
2006-08-30 15:00:00,22.48,22.53,22.47,22.48,2361200.0,12.6111,12.6391,12.6054,12.6111,2361200.0
2006-08-31 09:30:00,22.56,22.57,22.49,22.5,833800.0,12.6559,12.6615,12.6167,12.6223,833800.0
2006-08-31 10:00:00,22.5,22.53,22.46,22.5,999800.0,12.6223,12.6391,12.5998,12.6223,999800.0
2006-08-31 11:00:00,22.5,22.53,22.46,22.5,860800.0,12.6223,12.6391,12.5998,12.6223,860800.0
2006-08-31 12:00:00,22.5,22.52,22.47,22.5,602200.0,12.6223,12.6335,12.6054,12.6223,602200.0
2006-08-31 13:00:00,22.49,22.5,22.44,22.45,494800.0,12.6167,12.6223,12.5886,12.5942,494800.0
2006-08-31 14:00:00,22.45,22.47,22.43,22.46,600600.0,12.5942,12.6054,12.583,12.5998,600600.0
2006-08-31 15:00:00,22.47,22.48,22.41,22.41,1881800.0,12.6054,12.6111,12.5718,12.5718,1881800.0
2006-09-01 09:30:00,22.49,22.5,22.43,22.49,831600.0,12.6167,12.6223,12.583,12.6167,831600.0
2006-09-01 10:00:00,22.49,22.5,22.44,22.45,960000.0,12.6167,12.6223,12.5886,12.5942,960000.0
2006-09-01 11:00:00,22.45,22.51,22.45,22.51,979600.0,12.5942,12.6279,12.5942,12.6279,979600.0
2006-09-01 12:00:00,22.5,22.54,22.48,22.52,679800.0,12.6223,12.6447,12.6111,12.6335,679800.0
2006-09-01 13:00:00,22.52,22.54,22.44,22.45,1294800.0,12.6335,12.6447,12.5886,12.5942,1294800.0
2006-09-01 14:00:00,22.45,22.56,22.45,22.55,1121600.0,12.5942,12.6559,12.5942,12.6503,1121600.0
2006-09-01 15:00:00,22.55,22.57,22.5,22.55,1257600.0,12.6503,12.6615,12.6223,12.6503,1257600.0
2006-09-05 09:30:00,22.5,22.53,22.43,22.44,724400.0,12.6223,12.6391,12.583,12.5886,724400.0
2006-09-05 10:00:00,22.43,22.47,22.41,22.45,896400.0,12.583,12.6054,12.5718,12.5942,896400.0
2006-09-05 11:00:00,22.45,22.53,22.43,22.52,1009000.0,12.5942,12.6391,12.583,12.6335,1009000.0
2006-09-05 12:00:00,22.52,22.52,22.47,22.49,1199000.0,12.6335,12.6335,12.6054,12.6167,1199000.0
2006-09-05 13:00:00,22.49,22.49,22.45,22.47,1098200.0,12.6167,12.6167,12.5942,12.6054,1098200.0
2006-09-05 14:00:00,22.47,22.54,22.44,22.45,972400.0,12.6054,12.6447,12.5886,12.5942,972400.0
2006-09-05 15:00:00,22.45,22.51,22.43,22.49,1689400.0,12.5942,12.6279,12.583,12.6167,1689400.0
2006-09-06 09:30:00,22.31,22.43,22.3,22.41,1080400.0,12.5157,12.583,12.5101,12.5718,1080400.0
2006-09-06 10:00:00,22.42,22.43,22.36,22.38,1318400.0,12.5774,12.583,12.5437,12.555,1318400.0
2006-09-06 11:00:00,22.38,22.41,22.35,22.35,1272400.0,12.555,12.5718,12.5381,12.5381,1272400.0
2006-09-06 12:00:00,22.35,22.42,22.32,22.41,881200.0,12.5381,12.5774,12.5213,12.5718,881200.0
2006-09-06 13:00:00,22.42,22.42,22.35,22.35,583800.0,12.5774,12.5774,12.5381,12.5381,583800.0
2006-09-06 14:00:00,22.36,22.36,22.26,22.27,1771800.0,12.5437,12.5437,12.4876,12.4932,1771800.0
2006-09-06 15:00:00,22.26,22.38,22.25,22.36,2218200.0,12.4876,12.555,12.482,12.5437,2218200.0
2006-09-07 09:30:00,22.33,22.35,22.25,22.33,993000.0,12.5269,12.5381,12.482,12.5269,993000.0
2006-09-07 10:00:00,22.33,22.33,22.23,22.28,1470800.0,12.5269,12.5269,12.4708,12.4989,1470800.0
2006-09-07 11:00:00,22.28,22.3,22.18,22.24,1710600.0,12.4989,12.5101,12.4428,12.4764,1710600.0
2006-09-07 12:00:00,22.24,22.25,22.21,22.24,796400.0,12.4764,12.482,12.4596,12.4764,796400.0
2006-09-07 13:00:00,22.24,22.3,22.24,22.25,838000.0,12.4764,12.5101,12.4764,12.482,838000.0
2006-09-07 14:00:00,22.25,22.25,22.21,22.23,819600.0,12.482,12.482,12.4596,12.4708,819600.0
2006-09-07 15:00:00,22.22,22.29,22.22,22.25,1826200.0,12.4652,12.5045,12.4652,12.482,1826200.0
2006-09-08 09:30:00,22.22,22.3,22.22,22.28,1089400.0,12.4652,12.5101,12.4652,12.4989,1089400.0
2006-09-08 10:00:00,22.28,22.29,22.22,22.27,1114000.0,12.4989,12.5045,12.4652,12.4932,1114000.0
2006-09-08 11:00:00,22.28,22.29,22.17,22.18,1193600.0,12.4989,12.5045,12.4371,12.4428,1193600.0
2006-09-08 12:00:00,22.18,22.22,22.16,22.2,744600.0,12.4428,12.4652,12.4315,12.454,744600.0
2006-09-08 13:00:00,22.2,22.25,22.18,22.25,807200.0,12.454,12.482,12.4428,12.482,807200.0
2006-09-08 14:00:00,22.25,22.31,22.24,22.29,996200.0,12.482,12.5157,12.4764,12.5045,996200.0
2006-09-08 15:00:00,22.29,22.34,22.28,22.3,2088400.0,12.5045,12.5325,12.4989,12.5101,2088400.0
2006-09-11 09:30:00,22.15,22.39,22.15,22.38,792600.0,12.4259,12.5606,12.4259,12.555,792600.0
2006-09-11 10:00:00,22.39,22.43,22.22,22.28,1679200.0,12.5606,12.583,12.4652,12.4989,1679200.0
2006-09-11 11:00:00,22.28,22.36,22.26,22.3,860800.0,12.4989,12.5437,12.4876,12.5101,860800.0
2006-09-11 12:00:00,22.3,22.37,22.29,22.33,803200.0,12.5101,12.5493,12.5045,12.5269,803200.0
2006-09-11 13:00:00,22.33,22.36,22.3,22.3,955800.0,12.5269,12.5437,12.5101,12.5101,955800.0
2006-09-11 14:00:00,22.31,22.36,22.29,22.29,729000.0,12.5157,12.5437,12.5045,12.5045,729000.0
2006-09-11 15:00:00,22.29,22.31,22.25,22.25,1964800.0,12.5045,12.5157,12.482,12.482,1964800.0
2006-09-12 09:30:00,22.24,22.33,22.24,22.27,1100400.0,12.4764,12.5269,12.4764,12.4932,1100400.0
2006-09-12 10:00:00,22.28,22.33,22.25,22.29,1673400.0,12.4989,12.5269,12.482,12.5045,1673400.0
2006-09-12 11:00:00,22.29,22.42,22.29,22.4,1540200.0,12.5045,12.5774,12.5045,12.5662,1540200.0
2006-09-12 12:00:00,22.39,22.42,22.36,22.41,698600.0,12.5606,12.5774,12.5437,12.5718,698600.0
2006-09-12 13:00:00,22.41,22.45,22.39,22.43,864800.0,12.5718,12.5942,12.5606,12.583,864800.0
2006-09-12 14:00:00,22.43,22.46,22.42,22.45,821800.0,12.583,12.5998,12.5774,12.5942,821800.0
2006-09-12 15:00:00,22.45,22.49,22.38,22.4,2372000.0,12.5942,12.6167,12.555,12.5662,2372000.0
2006-09-13 09:30:00,22.39,22.39,22.25,22.31,795600.0,12.6478,12.6478,12.5688,12.6027,795600.0
2006-09-13 10:00:00,22.31,22.35,22.23,22.26,1225800.0,12.6027,12.6253,12.5575,12.5744,1225800.0
2006-09-13 11:00:00,22.25,22.3,22.23,22.27,1115800.0,12.5688,12.597,12.5575,12.5801,1115800.0
2006-09-13 12:00:00,22.26,22.33,22.23,22.29,760800.0,12.5744,12.614,12.5575,12.5914,760800.0
2006-09-13 13:00:00,22.29,22.33,22.28,22.3,744800.0,12.5914,12.614,12.5857,12.597,744800.0
2006-09-13 14:00:00,22.3,22.36,22.29,22.34,1211400.0,12.597,12.6309,12.5914,12.6196,1211400.0
2006-09-13 15:00:00,22.34,22.34,22.26,22.32,1564800.0,12.6196,12.6196,12.5744,12.6083,1564800.0
2006-09-14 09:30:00,22.21,22.31,22.21,22.3,993200.0,12.5462,12.6027,12.5462,12.597,993200.0
2006-09-14 10:00:00,22.29,22.33,22.21,22.3,905000.0,12.5914,12.614,12.5462,12.597,905000.0
2006-09-14 11:00:00,22.3,22.38,22.3,22.34,968000.0,12.597,12.6422,12.597,12.6196,968000.0
2006-09-14 12:00:00,22.34,22.35,22.31,22.34,611600.0,12.6196,12.6253,12.6027,12.6196,611600.0
2006-09-14 13:00:00,22.34,22.36,22.32,22.36,373800.0,12.6196,12.6309,12.6083,12.6309,373800.0
2006-09-14 14:00:00,22.35,22.37,22.33,22.35,890400.0,12.6253,12.6365,12.614,12.6253,890400.0
2006-09-14 15:00:00,22.35,22.36,22.28,22.3,1718200.0,12.6253,12.6309,12.5857,12.597,1718200.0
2006-09-15 09:30:00,22.35,22.37,22.29,22.34,4471800.0,12.6253,12.6365,12.5914,12.6196,4471800.0
2006-09-15 10:00:00,22.35,22.42,22.31,22.35,1598800.0,12.6253,12.6648,12.6027,12.6253,1598800.0
2006-09-15 11:00:00,22.35,22.36,22.25,22.36,1587400.0,12.6253,12.6309,12.5688,12.6309,1587400.0
2006-09-15 12:00:00,22.36,22.38,22.24,22.24,973600.0,12.6309,12.6422,12.5631,12.5631,973600.0
2006-09-15 13:00:00,22.25,22.28,22.24,22.28,951200.0,12.5688,12.5857,12.5631,12.5857,951200.0
2006-09-15 14:00:00,22.28,22.3,22.24,22.28,1198800.0,12.5857,12.597,12.5631,12.5857,1198800.0
2006-09-15 15:00:00,22.28,22.31,22.25,22.3,2678800.0,12.5857,12.6027,12.5688,12.597,2678800.0
2006-09-18 09:30:00,22.26,22.38,22.25,22.28,1036800.0,12.5744,12.6422,12.5688,12.5857,1036800.0
2006-09-18 10:00:00,22.28,22.4,22.25,22.33,1751400.0,12.5857,12.6535,12.5688,12.614,1751400.0
2006-09-18 11:00:00,22.33,22.34,22.26,22.28,942600.0,12.614,12.6196,12.5744,12.5857,942600.0
2006-09-18 12:00:00,22.29,22.32,22.26,22.3,566400.0,12.5914,12.6083,12.5744,12.597,566400.0
2006-09-18 13:00:00,22.29,22.3,22.23,22.27,794000.0,12.5914,12.597,12.5575,12.5801,794000.0
2006-09-18 14:00:00,22.27,22.27,22.14,22.18,1304000.0,12.5801,12.5801,12.5066,12.5292,1304000.0
2006-09-18 15:00:00,22.18,22.24,22.18,22.23,1918400.0,12.5292,12.5631,12.5292,12.5575,1918400.0
2006-09-19 09:30:00,22.27,22.27,22.18,22.21,882800.0,12.5801,12.5801,12.5292,12.5462,882800.0
2006-09-19 10:00:00,22.2,22.28,22.2,22.24,898000.0,12.5405,12.5857,12.5405,12.5631,898000.0
2006-09-19 11:00:00,22.24,22.25,22.14,22.17,902000.0,12.5631,12.5688,12.5066,12.5236,902000.0
2006-09-19 12:00:00,22.17,22.22,22.16,22.2,1422400.0,12.5236,12.5518,12.5179,12.5405,1422400.0
2006-09-19 13:00:00,22.2,22.22,22.15,22.18,1085800.0,12.5405,12.5518,12.5123,12.5292,1085800.0
2006-09-19 14:00:00,22.18,22.18,22.11,22.11,877400.0,12.5292,12.5292,12.4897,12.4897,877400.0
2006-09-19 15:00:00,22.12,22.21,22.11,22.2,1478200.0,12.4953,12.5462,12.4897,12.5405,1478200.0
2006-09-20 09:30:00,22.22,22.25,22.15,22.21,703000.0,12.5518,12.5688,12.5123,12.5462,703000.0
2006-09-20 10:00:00,22.22,22.3,22.21,22.28,1002800.0,12.5518,12.597,12.5462,12.5857,1002800.0
2006-09-20 11:00:00,22.28,22.29,22.21,22.24,907000.0,12.5857,12.5914,12.5462,12.5631,907000.0
2006-09-20 12:00:00,22.24,22.26,22.2,22.25,717000.0,12.5631,12.5744,12.5405,12.5688,717000.0
2006-09-20 13:00:00,22.24,22.25,22.17,22.21,645600.0,12.5631,12.5688,12.5236,12.5462,645600.0
2006-09-20 14:00:00,22.21,22.27,22.21,22.25,1247600.0,12.5462,12.5801,12.5462,12.5688,1247600.0
2006-09-20 15:00:00,22.25,22.27,22.21,22.23,2552200.0,12.5688,12.5801,12.5462,12.5575,2552200.0
2006-09-21 09:30:00,22.23,22.28,22.2,22.22,1028400.0,12.5575,12.5857,12.5405,12.5518,1028400.0
2006-09-21 10:00:00,22.21,22.24,22.14,22.18,1853000.0,12.5462,12.5631,12.5066,12.5292,1853000.0
2006-09-21 11:00:00,22.18,22.23,22.16,22.18,958000.0,12.5292,12.5575,12.5179,12.5292,958000.0
2006-09-21 12:00:00,22.18,22.19,22.06,22.07,1321200.0,12.5292,12.5349,12.4614,12.4671,1321200.0
2006-09-21 13:00:00,22.07,22.13,22.06,22.1,1488400.0,12.4671,12.501,12.4614,12.484,1488400.0
2006-09-21 14:00:00,22.1,22.11,22.04,22.06,1109000.0,12.484,12.4897,12.4501,12.4614,1109000.0
2006-09-21 15:00:00,22.06,22.13,22.04,22.09,2733600.0,12.4614,12.501,12.4501,12.4784,2733600.0
2006-09-22 09:30:00,22.05,22.1,22.03,22.07,1090800.0,12.4558,12.484,12.4445,12.4671,1090800.0
2006-09-22 10:00:00,22.07,22.08,22.03,22.04,1466400.0,12.4671,12.4727,12.4445,12.4501,1466400.0
2006-09-22 11:00:00,22.04,22.06,22.0,22.0,1031200.0,12.4501,12.4614,12.4275,12.4275,1031200.0
2006-09-22 12:00:00,22.0,22.01,21.98,22.01,1530800.0,12.4275,12.4332,12.4162,12.4332,1530800.0
2006-09-22 13:00:00,22.01,22.03,21.99,22.0,965400.0,12.4332,12.4445,12.4219,12.4275,965400.0
2006-09-22 14:00:00,22.0,22.0,21.97,21.98,916600.0,12.4275,12.4275,12.4106,12.4162,916600.0
2006-09-22 15:00:00,21.99,22.05,21.98,22.0,2146600.0,12.4219,12.4558,12.4162,12.4275,2146600.0
2006-09-25 09:30:00,22.09,22.09,22.0,22.07,997600.0,12.4784,12.4784,12.4275,12.4671,997600.0
2006-09-25 10:00:00,22.07,22.09,22.03,22.07,1733200.0,12.4671,12.4784,12.4445,12.4671,1733200.0
2006-09-25 11:00:00,22.07,22.11,22.07,22.1,1401000.0,12.4671,12.4897,12.4671,12.484,1401000.0
2006-09-25 12:00:00,22.1,22.17,22.04,22.16,1582800.0,12.484,12.5236,12.4501,12.5179,1582800.0
2006-09-25 13:00:00,22.17,22.17,22.12,22.15,818000.0,12.5236,12.5236,12.4953,12.5123,818000.0
2006-09-25 14:00:00,22.15,22.25,22.15,22.22,1866200.0,12.5123,12.5688,12.5123,12.5518,1866200.0
2006-09-25 15:00:00,22.22,22.31,22.2,22.2,2669200.0,12.5518,12.6027,12.5405,12.5405,2669200.0
2006-09-26 09:30:00,22.24,22.25,22.16,22.24,745400.0,12.5631,12.5688,12.5179,12.5631,745400.0
2006-09-26 10:00:00,22.24,22.36,22.21,22.24,1696200.0,12.5631,12.6309,12.5462,12.5631,1696200.0
2006-09-26 11:00:00,22.24,22.31,22.24,22.25,1208200.0,12.5631,12.6027,12.5631,12.5688,1208200.0
2006-09-26 12:00:00,22.25,22.33,22.25,22.29,696000.0,12.5688,12.614,12.5688,12.5914,696000.0
2006-09-26 13:00:00,22.29,22.32,22.27,22.28,961400.0,12.5914,12.6083,12.5801,12.5857,961400.0
2006-09-26 14:00:00,22.27,22.3,22.25,22.28,1348800.0,12.5801,12.597,12.5688,12.5857,1348800.0
2006-09-26 15:00:00,22.28,22.34,22.25,22.33,2159200.0,12.5857,12.6196,12.5688,12.614,2159200.0
2006-09-27 09:30:00,22.28,22.3,22.17,22.29,1039200.0,12.5857,12.597,12.5236,12.5914,1039200.0
2006-09-27 10:00:00,22.29,22.4,22.29,22.39,1662400.0,12.5914,12.6535,12.5914,12.6478,1662400.0
2006-09-27 11:00:00,22.39,22.45,22.38,22.45,1279200.0,12.6478,12.6817,12.6422,12.6817,1279200.0
2006-09-27 12:00:00,22.44,22.45,22.36,22.41,1138600.0,12.6761,12.6817,12.6309,12.6591,1138600.0
2006-09-27 13:00:00,22.41,22.44,22.33,22.34,1293000.0,12.6591,12.6761,12.614,12.6196,1293000.0
2006-09-27 14:00:00,22.34,22.38,22.33,22.38,1161600.0,12.6196,12.6422,12.614,12.6422,1161600.0
2006-09-27 15:00:00,22.37,22.38,22.32,22.36,2299400.0,12.6365,12.6422,12.6083,12.6309,2299400.0
2006-09-28 09:30:00,22.41,22.45,22.37,22.45,939600.0,12.6591,12.6817,12.6365,12.6817,939600.0
2006-09-28 10:00:00,22.45,22.45,22.34,22.38,1381600.0,12.6817,12.6817,12.6196,12.6422,1381600.0
2006-09-28 11:00:00,22.38,22.41,22.36,22.38,974200.0,12.6422,12.6591,12.6309,12.6422,974200.0
2006-09-28 12:00:00,22.38,22.43,22.36,22.4,595800.0,12.6422,12.6704,12.6309,12.6535,595800.0
2006-09-28 13:00:00,22.4,22.45,22.38,22.45,1039000.0,12.6535,12.6817,12.6422,12.6817,1039000.0
2006-09-28 14:00:00,22.45,22.5,22.43,22.46,1820000.0,12.6817,12.71,12.6704,12.6874,1820000.0
2006-09-28 15:00:00,22.46,22.49,22.43,22.48,2331800.0,12.6874,12.7043,12.6704,12.6987,2331800.0
2006-09-29 09:30:00,22.4,22.44,22.36,22.43,1267200.0,12.6535,12.6761,12.6309,12.6704,1267200.0
2006-09-29 10:00:00,22.43,22.48,22.32,22.35,1878800.0,12.6704,12.6987,12.6083,12.6253,1878800.0
2006-09-29 11:00:00,22.35,22.4,22.34,22.36,944400.0,12.6253,12.6535,12.6196,12.6309,944400.0
2006-09-29 12:00:00,22.36,22.37,22.34,22.34,270400.0,12.6309,12.6365,12.6196,12.6196,270400.0
2006-09-29 13:00:00,22.34,22.35,22.32,22.33,766400.0,12.6196,12.6253,12.6083,12.614,766400.0
2006-09-29 14:00:00,22.33,22.35,22.33,22.34,714000.0,12.614,12.6253,12.614,12.6196,714000.0
2006-09-29 15:00:00,22.34,22.38,22.32,22.34,1969800.0,12.6196,12.6422,12.6083,12.6196,1969800.0
2006-10-02 09:30:00,22.45,22.47,22.34,22.36,1065400.0,12.6817,12.693,12.6196,12.6309,1065400.0
2006-10-02 10:00:00,22.37,22.39,22.28,22.33,1905000.0,12.6365,12.6478,12.5857,12.614,1905000.0
2006-10-02 11:00:00,22.33,22.36,22.33,22.34,1062800.0,12.614,12.6309,12.614,12.6196,1062800.0
2006-10-02 12:00:00,22.34,22.35,22.33,22.34,600600.0,12.6196,12.6253,12.614,12.6196,600600.0
2006-10-02 13:00:00,22.34,22.35,22.25,22.26,801600.0,12.6196,12.6253,12.5688,12.5744,801600.0
2006-10-02 14:00:00,22.26,22.31,22.25,22.26,878800.0,12.5744,12.6027,12.5688,12.5744,878800.0
2006-10-02 15:00:00,22.26,22.3,22.25,22.25,1796200.0,12.5744,12.597,12.5688,12.5688,1796200.0
2006-10-03 09:30:00,22.25,22.34,22.25,22.33,1130400.0,12.5688,12.6196,12.5688,12.614,1130400.0
2006-10-03 10:00:00,22.33,22.39,22.27,22.34,1496600.0,12.614,12.6478,12.5801,12.6196,1496600.0
2006-10-03 11:00:00,22.34,22.4,22.31,22.36,1660600.0,12.6196,12.6535,12.6027,12.6309,1660600.0
2006-10-03 12:00:00,22.35,22.41,22.31,22.36,1927800.0,12.6253,12.6591,12.6027,12.6309,1927800.0
2006-10-03 13:00:00,22.36,22.36,22.32,22.36,605600.0,12.6309,12.6309,12.6083,12.6309,605600.0
2006-10-03 14:00:00,22.36,22.38,22.3,22.3,1224400.0,12.6309,12.6422,12.597,12.597,1224400.0
2006-10-03 15:00:00,22.31,22.34,22.26,22.3,2060800.0,12.6027,12.6196,12.5744,12.597,2060800.0
2006-10-04 09:30:00,21.9,22.28,21.9,22.25,589400.0,12.3711,12.5857,12.3711,12.5688,589400.0
2006-10-04 10:00:00,22.25,22.35,22.22,22.33,1591400.0,12.5688,12.6253,12.5518,12.614,1591400.0
2006-10-04 11:00:00,22.33,22.41,22.32,22.38,1711200.0,12.614,12.6591,12.6083,12.6422,1711200.0
2006-10-04 12:00:00,22.38,22.41,22.35,22.36,925200.0,12.6422,12.6591,12.6253,12.6309,925200.0
2006-10-04 13:00:00,22.36,22.39,22.31,22.37,1016400.0,12.6309,12.6478,12.6027,12.6365,1016400.0
2006-10-04 14:00:00,22.38,22.41,22.34,22.4,1006000.0,12.6422,12.6591,12.6196,12.6535,1006000.0
2006-10-04 15:00:00,22.4,22.41,22.36,22.4,2393400.0,12.6535,12.6591,12.6309,12.6535,2393400.0
2006-10-05 09:30:00,22.36,22.46,22.36,22.44,1071000.0,12.6309,12.6874,12.6309,12.6761,1071000.0
2006-10-05 10:00:00,22.43,22.47,22.37,22.43,1084600.0,12.6704,12.693,12.6365,12.6704,1084600.0
2006-10-05 11:00:00,22.43,22.48,22.41,22.45,887200.0,12.6704,12.6987,12.6591,12.6817,887200.0
2006-10-05 12:00:00,22.46,22.46,22.4,22.4,656200.0,12.6874,12.6874,12.6535,12.6535,656200.0
2006-10-05 13:00:00,22.4,22.41,22.34,22.37,891600.0,12.6535,12.6591,12.6196,12.6365,891600.0
2006-10-05 14:00:00,22.37,22.44,22.36,22.43,1002600.0,12.6365,12.6761,12.6309,12.6704,1002600.0
2006-10-05 15:00:00,22.43,22.47,22.39,22.39,1823800.0,12.6704,12.693,12.6478,12.6478,1823800.0
2006-10-06 09:30:00,22.41,22.45,22.35,22.37,865200.0,12.6591,12.6817,12.6253,12.6365,865200.0
2006-10-06 10:00:00,22.38,22.41,22.36,22.4,1266200.0,12.6422,12.6591,12.6309,12.6535,1266200.0
2006-10-06 11:00:00,22.4,22.41,22.39,22.4,1246000.0,12.6535,12.6591,12.6478,12.6535,1246000.0
2006-10-06 12:00:00,22.4,22.42,22.36,22.39,1226600.0,12.6535,12.6648,12.6309,12.6478,1226600.0
2006-10-06 13:00:00,22.39,22.4,22.33,22.38,1252400.0,12.6478,12.6535,12.614,12.6422,1252400.0
2006-10-06 14:00:00,22.38,22.41,22.33,22.35,1371200.0,12.6422,12.6591,12.614,12.6253,1371200.0
2006-10-06 15:00:00,22.34,22.4,22.33,22.39,2037600.0,12.6196,12.6535,12.614,12.6478,2037600.0
2006-10-09 09:30:00,22.28,22.33,22.23,22.24,2022000.0,12.5857,12.614,12.5575,12.5631,2022000.0
2006-10-09 10:00:00,22.25,22.25,22.18,22.2,2873600.0,12.5688,12.5688,12.5292,12.5405,2873600.0
2006-10-09 11:00:00,22.2,22.21,22.14,22.15,1802800.0,12.5405,12.5462,12.5066,12.5123,1802800.0
2006-10-09 12:00:00,22.15,22.18,22.09,22.09,1336200.0,12.5123,12.5292,12.4784,12.4784,1336200.0
2006-10-09 13:00:00,22.1,22.16,22.09,22.11,1208000.0,12.484,12.5179,12.4784,12.4897,1208000.0
2006-10-09 14:00:00,22.11,22.18,22.1,22.18,1951400.0,12.4897,12.5292,12.484,12.5292,1951400.0
2006-10-09 15:00:00,22.18,22.22,22.17,22.21,3609600.0,12.5292,12.5518,12.5236,12.5462,3609600.0
2006-10-10 09:30:00,22.24,22.25,22.17,22.18,1811800.0,12.5631,12.5688,12.5236,12.5292,1811800.0
2006-10-10 10:00:00,22.18,22.21,22.11,22.15,2008200.0,12.5292,12.5462,12.4897,12.5123,2008200.0
2006-10-10 11:00:00,22.15,22.18,22.09,22.1,2189400.0,12.5123,12.5292,12.4784,12.484,2189400.0
2006-10-10 12:00:00,22.1,22.11,21.98,22.04,7177000.0,12.484,12.4897,12.4162,12.4501,7177000.0
2006-10-10 13:00:00,22.04,22.05,22.0,22.03,1050400.0,12.4501,12.4558,12.4275,12.4445,1050400.0
2006-10-10 14:00:00,22.03,22.05,22.0,22.04,1912200.0,12.4445,12.4558,12.4275,12.4501,1912200.0
2006-10-10 15:00:00,22.04,22.06,22.0,22.03,3001400.0,12.4501,12.4614,12.4275,12.4445,3001400.0
2006-10-11 09:30:00,22.0,22.07,21.95,22.04,968200.0,12.4275,12.4671,12.3993,12.4501,968200.0
2006-10-11 10:00:00,22.05,22.06,22.0,22.05,1284400.0,12.4558,12.4614,12.4275,12.4558,1284400.0
2006-10-11 11:00:00,22.04,22.06,22.0,22.0,1523600.0,12.4501,12.4614,12.4275,12.4275,1523600.0
2006-10-11 12:00:00,22.0,22.08,22.0,22.06,1221200.0,12.4275,12.4727,12.4275,12.4614,1221200.0
2006-10-11 13:00:00,22.06,22.07,22.0,22.04,791800.0,12.4614,12.4671,12.4275,12.4501,791800.0
2006-10-11 14:00:00,22.05,22.06,21.99,22.0,1342800.0,12.4558,12.4614,12.4219,12.4275,1342800.0
2006-10-11 15:00:00,22.0,22.08,22.0,22.05,2035400.0,12.4275,12.4727,12.4275,12.4558,2035400.0
2006-10-12 09:30:00,22.1,22.13,21.99,22.11,953400.0,12.484,12.501,12.4219,12.4897,953400.0
2006-10-12 10:00:00,22.11,22.11,22.04,22.04,1492200.0,12.4897,12.4897,12.4501,12.4501,1492200.0
2006-10-12 11:00:00,22.04,22.08,22.01,22.05,2108400.0,12.4501,12.4727,12.4332,12.4558,2108400.0
2006-10-12 12:00:00,22.05,22.07,22.0,22.0,1011800.0,12.4558,12.4671,12.4275,12.4275,1011800.0
2006-10-12 13:00:00,22.0,22.02,21.98,22.0,1291400.0,12.4275,12.4388,12.4162,12.4275,1291400.0
2006-10-12 14:00:00,22.0,22.03,21.99,22.0,985800.0,12.4275,12.4445,12.4219,12.4275,985800.0
2006-10-12 15:00:00,22.0,22.04,22.0,22.03,2537000.0,12.4275,12.4501,12.4275,12.4445,2537000.0
2006-10-13 09:30:00,22.06,22.1,22.0,22.0,1473400.0,12.4614,12.484,12.4275,12.4275,1473400.0
2006-10-13 10:00:00,22.0,22.03,21.97,22.0,1985000.0,12.4275,12.4445,12.4106,12.4275,1985000.0
2006-10-13 11:00:00,22.0,22.02,21.93,21.99,1645800.0,12.4275,12.4388,12.388,12.4219,1645800.0
2006-10-13 12:00:00,21.99,22.0,21.96,21.98,1370800.0,12.4219,12.4275,12.4049,12.4162,1370800.0
2006-10-13 13:00:00,21.98,22.0,21.93,22.0,1953600.0,12.4162,12.4275,12.388,12.4275,1953600.0
2006-10-13 14:00:00,22.0,22.01,21.97,21.99,3008600.0,12.4275,12.4332,12.4106,12.4219,3008600.0
2006-10-13 15:00:00,21.99,22.03,21.98,22.02,3675000.0,12.4219,12.4445,12.4162,12.4388,3675000.0
2006-10-16 09:30:00,22.08,22.08,22.0,22.05,1229800.0,12.4727,12.4727,12.4275,12.4558,1229800.0
2006-10-16 10:00:00,22.06,22.09,22.02,22.09,1157600.0,12.4614,12.4784,12.4388,12.4784,1157600.0
2006-10-16 11:00:00,22.09,22.19,22.07,22.18,2215800.0,12.4784,12.5349,12.4671,12.5292,2215800.0
2006-10-16 12:00:00,22.18,22.19,22.15,22.17,1575000.0,12.5292,12.5349,12.5123,12.5236,1575000.0
2006-10-16 13:00:00,22.17,22.21,22.15,22.19,1715600.0,12.5236,12.5462,12.5123,12.5349,1715600.0
2006-10-16 14:00:00,22.18,22.24,22.18,22.2,2255200.0,12.5292,12.5631,12.5292,12.5405,2255200.0
2006-10-16 15:00:00,22.2,22.2,22.1,22.13,2810200.0,12.5405,12.5405,12.484,12.501,2810200.0
2006-10-17 09:30:00,22.05,22.11,22.01,22.04,1011000.0,12.4558,12.4897,12.4332,12.4501,1011000.0
2006-10-17 10:00:00,22.04,22.1,22.0,22.0,1739000.0,12.4501,12.484,12.4275,12.4275,1739000.0
2006-10-17 11:00:00,22.0,22.02,21.91,21.92,2115400.0,12.4275,12.4388,12.3767,12.3823,2115400.0
2006-10-17 12:00:00,21.92,21.92,21.88,21.9,2082400.0,12.3823,12.3823,12.3598,12.3711,2082400.0
2006-10-17 13:00:00,21.9,21.93,21.89,21.91,1236400.0,12.3711,12.388,12.3654,12.3767,1236400.0
2006-10-17 14:00:00,21.91,22.01,21.89,22.0,2529600.0,12.3767,12.4332,12.3654,12.4275,2529600.0
2006-10-17 15:00:00,22.01,22.02,21.89,21.9,4688400.0,12.4332,12.4388,12.3654,12.3711,4688400.0
2006-10-18 09:30:00,21.96,22.04,21.89,21.97,1947400.0,12.4049,12.4501,12.3654,12.4106,1947400.0
2006-10-18 10:00:00,21.96,22.01,21.86,21.88,2696000.0,12.4049,12.4332,12.3485,12.3598,2696000.0
2006-10-18 11:00:00,21.88,21.99,21.86,21.96,3065800.0,12.3598,12.4219,12.3485,12.4049,3065800.0
2006-10-18 12:00:00,21.96,21.97,21.93,21.96,1539400.0,12.4049,12.4106,12.388,12.4049,1539400.0
2006-10-18 13:00:00,21.96,22.0,21.89,21.99,2235600.0,12.4049,12.4275,12.3654,12.4219,2235600.0
2006-10-18 14:00:00,21.99,22.05,21.99,22.05,2408600.0,12.4219,12.4558,12.4219,12.4558,2408600.0
2006-10-18 15:00:00,22.05,22.08,21.98,22.0,4059800.0,12.4558,12.4727,12.4162,12.4275,4059800.0
2006-10-19 09:30:00,22.35,22.43,22.3,22.36,4628600.0,12.6253,12.6704,12.597,12.6309,4628600.0
2006-10-19 10:00:00,22.36,22.41,22.3,22.38,5905600.0,12.6309,12.6591,12.597,12.6422,5905600.0
2006-10-19 11:00:00,22.38,22.52,22.36,22.43,6034400.0,12.6422,12.7213,12.6309,12.6704,6034400.0
2006-10-19 12:00:00,22.43,22.48,22.39,22.43,2645000.0,12.6704,12.6987,12.6478,12.6704,2645000.0
2006-10-19 13:00:00,22.43,22.52,22.43,22.47,3897400.0,12.6704,12.7213,12.6704,12.693,3897400.0
2006-10-19 14:00:00,22.47,22.57,22.47,22.5,3129600.0,12.693,12.7495,12.693,12.71,3129600.0
2006-10-19 15:00:00,22.5,22.54,22.43,22.44,7391000.0,12.71,12.7326,12.6704,12.6761,7391000.0
2006-10-20 09:30:00,22.61,22.66,22.55,22.65,5783000.0,12.7721,12.8004,12.7382,12.7947,5783000.0
2006-10-20 10:00:00,22.65,22.86,22.56,22.86,5588800.0,12.7947,12.9133,12.7439,12.9133,5588800.0
2006-10-20 11:00:00,22.86,23.02,22.75,23.01,8611000.0,12.9133,13.0037,12.8512,12.9981,8611000.0
2006-10-20 12:00:00,23.01,23.22,23.0,23.19,5590800.0,12.9981,13.1167,12.9924,13.0998,5590800.0
2006-10-20 13:00:00,23.2,23.43,23.19,23.39,8097400.0,13.1054,13.2353,13.0998,13.2127,8097400.0
2006-10-20 14:00:00,23.39,23.47,23.33,23.46,4782400.0,13.2127,13.2579,13.1788,13.2523,4782400.0
2006-10-20 15:00:00,23.46,23.56,23.33,23.38,11138600.0,13.2523,13.3088,13.1788,13.2071,11138600.0
2006-10-23 09:30:00,23.38,23.58,23.35,23.58,5116000.0,13.2071,13.3201,13.1901,13.3201,5116000.0
2006-10-23 10:00:00,23.58,23.75,23.54,23.66,7094800.0,13.3201,13.4161,13.2975,13.3653,7094800.0
2006-10-23 11:00:00,23.66,23.66,23.53,23.55,3568600.0,13.3653,13.3653,13.2918,13.3031,3568600.0
2006-10-23 12:00:00,23.55,23.6,23.44,23.55,3044400.0,13.3031,13.3314,13.241,13.3031,3044400.0
2006-10-23 13:00:00,23.55,23.67,23.54,23.63,1895000.0,13.3031,13.3709,13.2975,13.3483,1895000.0
2006-10-23 14:00:00,23.64,23.65,23.56,23.64,3158400.0,13.354,13.3596,13.3088,13.354,3158400.0
2006-10-23 15:00:00,23.64,23.66,23.61,23.64,4728400.0,13.354,13.3653,13.337,13.354,4728400.0
2006-10-24 09:30:00,23.53,23.59,23.5,23.54,2035400.0,13.2918,13.3257,13.2749,13.2975,2035400.0
2006-10-24 10:00:00,23.54,23.55,23.45,23.54,4233400.0,13.2975,13.3031,13.2466,13.2975,4233400.0
2006-10-24 11:00:00,23.54,23.62,23.54,23.57,2832200.0,13.2975,13.3427,13.2975,13.3144,2832200.0
2006-10-24 12:00:00,23.57,23.6,23.53,23.54,2018600.0,13.3144,13.3314,13.2918,13.2975,2018600.0
2006-10-24 13:00:00,23.54,23.61,23.52,23.57,1629200.0,13.2975,13.337,13.2862,13.3144,1629200.0
2006-10-24 14:00:00,23.57,23.58,23.5,23.5,2136200.0,13.3144,13.3201,13.2749,13.2749,2136200.0
2006-10-24 15:00:00,23.5,23.54,23.48,23.54,2884200.0,13.2749,13.2975,13.2636,13.2975,2884200.0
2006-10-25 09:30:00,23.58,23.61,23.5,23.55,1779400.0,13.3201,13.337,13.2749,13.3031,1779400.0
2006-10-25 10:00:00,23.55,23.63,23.55,23.59,1855800.0,13.3031,13.3483,13.3031,13.3257,1855800.0
2006-10-25 11:00:00,23.59,23.6,23.54,23.55,1543000.0,13.3257,13.3314,13.2975,13.3031,1543000.0
2006-10-25 12:00:00,23.55,23.55,23.5,23.53,2308400.0,13.3031,13.3031,13.2749,13.2918,2308400.0
2006-10-25 13:00:00,23.53,23.59,23.53,23.58,990000.0,13.2918,13.3257,13.2918,13.3201,990000.0
2006-10-25 14:00:00,23.58,23.64,23.52,23.59,2317000.0,13.3201,13.354,13.2862,13.3257,2317000.0
2006-10-25 15:00:00,23.58,23.61,23.56,23.58,2007800.0,13.3201,13.337,13.3088,13.3201,2007800.0
2006-10-26 09:30:00,23.58,23.6,23.5,23.51,1021400.0,13.3201,13.3314,13.2749,13.2805,1021400.0
2006-10-26 10:00:00,23.52,23.55,23.48,23.55,2212200.0,13.2862,13.3031,13.2636,13.3031,2212200.0
2006-10-26 11:00:00,23.54,23.56,23.47,23.47,2571800.0,13.2975,13.3088,13.2579,13.2579,2571800.0
2006-10-26 12:00:00,23.47,23.55,23.45,23.54,1443000.0,13.2579,13.3031,13.2466,13.2975,1443000.0
2006-10-26 13:00:00,23.54,23.54,23.48,23.51,985600.0,13.2975,13.2975,13.2636,13.2805,985600.0
2006-10-26 14:00:00,23.51,23.58,23.51,23.56,4617400.0,13.2805,13.3201,13.2805,13.3088,4617400.0
2006-10-26 15:00:00,23.56,23.58,23.54,23.57,2327800.0,13.3088,13.3201,13.2975,13.3144,2327800.0
2006-10-27 09:30:00,23.48,23.51,23.45,23.46,936400.0,13.2636,13.2805,13.2466,13.2523,936400.0
2006-10-27 10:00:00,23.46,23.51,23.39,23.41,2201000.0,13.2523,13.2805,13.2127,13.224,2201000.0
2006-10-27 11:00:00,23.4,23.43,23.38,23.41,1344000.0,13.2184,13.2353,13.2071,13.224,1344000.0
2006-10-27 12:00:00,23.41,23.42,23.39,23.39,1467800.0,13.224,13.2297,13.2127,13.2127,1467800.0
2006-10-27 13:00:00,23.4,23.44,23.39,23.43,1785200.0,13.2184,13.241,13.2127,13.2353,1785200.0
2006-10-27 14:00:00,23.43,23.46,23.4,23.41,1478600.0,13.2353,13.2523,13.2184,13.224,1478600.0
2006-10-27 15:00:00,23.41,23.45,23.41,23.45,2572200.0,13.224,13.2466,13.224,13.2466,2572200.0
2006-10-30 09:30:00,23.49,23.6,23.46,23.56,1161200.0,13.2692,13.3314,13.2523,13.3088,1161200.0
2006-10-30 10:00:00,23.56,23.58,23.43,23.48,2152600.0,13.3088,13.3201,13.2353,13.2636,2152600.0
2006-10-30 11:00:00,23.48,23.5,23.33,23.35,1379200.0,13.2636,13.2749,13.1788,13.1901,1379200.0
2006-10-30 12:00:00,23.35,23.41,23.34,23.35,1571200.0,13.1901,13.224,13.1845,13.1901,1571200.0
2006-10-30 13:00:00,23.35,23.41,23.34,23.36,770400.0,13.1901,13.224,13.1845,13.1958,770400.0
2006-10-30 14:00:00,23.36,23.42,23.35,23.35,1106000.0,13.1958,13.2297,13.1901,13.1901,1106000.0
2006-10-30 15:00:00,23.36,23.4,23.34,23.39,2057800.0,13.1958,13.2184,13.1845,13.2127,2057800.0
2006-10-31 09:30:00,23.41,23.47,23.33,23.33,1117600.0,13.224,13.2579,13.1788,13.1788,1117600.0
2006-10-31 10:00:00,23.34,23.41,23.25,23.38,1557600.0,13.1845,13.224,13.1337,13.2071,1557600.0
2006-10-31 11:00:00,23.37,23.4,23.34,23.36,836000.0,13.2014,13.2184,13.1845,13.1958,836000.0
2006-10-31 12:00:00,23.35,23.36,23.28,23.31,1561400.0,13.1901,13.1958,13.1506,13.1675,1561400.0
2006-10-31 13:00:00,23.31,23.36,23.29,23.35,1007200.0,13.1675,13.1958,13.1562,13.1901,1007200.0
2006-10-31 14:00:00,23.35,23.35,23.28,23.28,1312200.0,13.1901,13.1901,13.1506,13.1506,1312200.0
2006-10-31 15:00:00,23.28,23.38,23.28,23.36,2053600.0,13.1506,13.2071,13.1506,13.1958,2053600.0
2006-11-01 09:30:00,23.37,23.4,23.31,23.31,919800.0,13.2014,13.2184,13.1675,13.1675,919800.0
2006-11-01 10:00:00,23.31,23.37,23.28,23.34,1159200.0,13.1675,13.2014,13.1506,13.1845,1159200.0
2006-11-01 11:00:00,23.34,23.39,23.25,23.26,1047000.0,13.1845,13.2127,13.1337,13.1393,1047000.0
2006-11-01 12:00:00,23.27,23.33,23.25,23.26,819800.0,13.1449,13.1788,13.1337,13.1393,819800.0
2006-11-01 13:00:00,23.25,23.31,23.25,23.25,820200.0,13.1337,13.1675,13.1337,13.1337,820200.0
2006-11-01 14:00:00,23.25,23.43,23.25,23.35,1492000.0,13.1337,13.2353,13.1337,13.1901,1492000.0
2006-11-01 15:00:00,23.35,23.45,23.29,23.34,2906600.0,13.1901,13.2466,13.1562,13.1845,2906600.0
2006-11-02 09:30:00,23.25,23.32,23.22,23.22,1223400.0,13.1337,13.1732,13.1167,13.1167,1223400.0
2006-11-02 10:00:00,23.22,23.33,23.21,23.28,1477400.0,13.1167,13.1788,13.1111,13.1506,1477400.0
2006-11-02 11:00:00,23.28,23.42,23.28,23.33,1991200.0,13.1506,13.2297,13.1506,13.1788,1991200.0
2006-11-02 12:00:00,23.33,23.36,23.32,23.35,1334800.0,13.1788,13.1958,13.1732,13.1901,1334800.0
2006-11-02 13:00:00,23.35,23.41,23.35,23.39,2014600.0,13.1901,13.224,13.1901,13.2127,2014600.0
2006-11-02 14:00:00,23.39,23.42,23.3,23.33,1773200.0,13.2127,13.2297,13.1619,13.1788,1773200.0
2006-11-02 15:00:00,23.33,23.42,23.32,23.35,3784000.0,13.1788,13.2297,13.1732,13.1901,3784000.0
2006-11-03 09:30:00,23.4,23.42,23.31,23.33,584400.0,13.2184,13.2297,13.1675,13.1788,584400.0
2006-11-03 10:00:00,23.33,23.39,23.32,23.39,3960600.0,13.1788,13.2127,13.1732,13.2127,3960600.0
2006-11-03 11:00:00,23.39,23.39,23.3,23.34,1243200.0,13.2127,13.2127,13.1619,13.1845,1243200.0
2006-11-03 12:00:00,23.34,23.35,23.3,23.33,740200.0,13.1845,13.1901,13.1619,13.1788,740200.0
2006-11-03 13:00:00,23.32,23.36,23.23,23.25,1304400.0,13.1732,13.1958,13.1224,13.1337,1304400.0
2006-11-03 14:00:00,23.25,23.3,23.2,23.25,1425600.0,13.1337,13.1619,13.1054,13.1337,1425600.0
2006-11-03 15:00:00,23.25,23.28,23.22,23.25,1882600.0,13.1337,13.1506,13.1167,13.1337,1882600.0
2006-11-06 09:30:00,23.35,23.37,23.17,23.23,1323600.0,13.1901,13.2014,13.0885,13.1224,1323600.0
2006-11-06 10:00:00,23.23,23.36,23.23,23.35,2634000.0,13.1224,13.1958,13.1224,13.1901,2634000.0
2006-11-06 11:00:00,23.35,23.45,23.35,23.42,2626600.0,13.1901,13.2466,13.1901,13.2297,2626600.0
2006-11-06 12:00:00,23.43,23.44,23.36,23.38,1373400.0,13.2353,13.241,13.1958,13.2071,1373400.0
2006-11-06 13:00:00,23.38,23.43,23.36,23.37,2297800.0,13.2071,13.2353,13.1958,13.2014,2297800.0
2006-11-06 14:00:00,23.37,23.41,23.37,23.38,1895600.0,13.2014,13.224,13.2014,13.2071,1895600.0
2006-11-06 15:00:00,23.38,23.43,23.38,23.42,3597000.0,13.2071,13.2353,13.2071,13.2297,3597000.0
2006-11-07 09:30:00,23.34,23.45,23.29,23.43,1308000.0,13.1845,13.2466,13.1562,13.2353,1308000.0
2006-11-07 10:00:00,23.43,23.5,23.34,23.44,2334800.0,13.2353,13.2749,13.1845,13.241,2334800.0
2006-11-07 11:00:00,23.43,23.49,23.42,23.48,2538600.0,13.2353,13.2692,13.2297,13.2636,2538600.0
2006-11-07 12:00:00,23.48,23.5,23.44,23.45,1026200.0,13.2636,13.2749,13.241,13.2466,1026200.0
2006-11-07 13:00:00,23.45,23.47,23.43,23.45,792800.0,13.2466,13.2579,13.2353,13.2466,792800.0
2006-11-07 14:00:00,23.45,23.49,23.43,23.48,1245000.0,13.2466,13.2692,13.2353,13.2636,1245000.0
2006-11-07 15:00:00,23.48,23.5,23.43,23.46,3457400.0,13.2636,13.2749,13.2353,13.2523,3457400.0
2006-11-08 09:30:00,23.33,23.5,23.33,23.44,1214600.0,13.1788,13.2749,13.1788,13.241,1214600.0
2006-11-08 10:00:00,23.44,23.49,23.37,23.44,2309800.0,13.241,13.2692,13.2014,13.241,2309800.0
2006-11-08 11:00:00,23.44,23.45,23.33,23.36,2084200.0,13.241,13.2466,13.1788,13.1958,2084200.0
2006-11-08 12:00:00,23.36,23.36,23.27,23.32,1942800.0,13.1958,13.1958,13.1449,13.1732,1942800.0
2006-11-08 13:00:00,23.32,23.33,23.29,23.31,1611800.0,13.1732,13.1788,13.1562,13.1675,1611800.0
2006-11-08 14:00:00,23.31,23.45,23.3,23.4,2430200.0,13.1675,13.2466,13.1619,13.2184,2430200.0
2006-11-08 15:00:00,23.4,23.46,23.39,23.44,2789200.0,13.2184,13.2523,13.2127,13.241,2789200.0
2006-11-09 09:30:00,23.35,23.49,23.34,23.45,1453600.0,13.1901,13.2692,13.1845,13.2466,1453600.0
2006-11-09 10:00:00,23.45,23.5,23.39,23.43,2325600.0,13.2466,13.2749,13.2127,13.2353,2325600.0
2006-11-09 11:00:00,23.43,23.44,23.35,23.36,1671600.0,13.2353,13.241,13.1901,13.1958,1671600.0
2006-11-09 12:00:00,23.37,23.38,23.32,23.36,1244400.0,13.2014,13.2071,13.1732,13.1958,1244400.0
2006-11-09 13:00:00,23.36,23.38,23.32,23.33,2509800.0,13.1958,13.2071,13.1732,13.1788,2509800.0
2006-11-09 14:00:00,23.33,23.4,23.32,23.38,1879000.0,13.1788,13.2184,13.1732,13.2071,1879000.0
2006-11-09 15:00:00,23.38,23.38,23.27,23.34,3813800.0,13.2071,13.2071,13.1449,13.1845,3813800.0
2006-11-10 09:30:00,23.33,23.38,23.3,23.36,928400.0,13.1788,13.2071,13.1619,13.1958,928400.0
2006-11-10 10:00:00,23.36,23.38,23.22,23.23,1602400.0,13.1958,13.2071,13.1167,13.1224,1602400.0
2006-11-10 11:00:00,23.23,23.28,23.22,23.23,707600.0,13.1224,13.1506,13.1167,13.1224,707600.0
2006-11-10 12:00:00,23.24,23.26,23.2,23.2,963400.0,13.128,13.1393,13.1054,13.1054,963400.0
2006-11-10 13:00:00,23.2,23.21,23.16,23.2,1463000.0,13.1054,13.1111,13.0828,13.1054,1463000.0
2006-11-10 14:00:00,23.19,23.23,23.17,23.2,1038400.0,13.0998,13.1224,13.0885,13.1054,1038400.0
2006-11-10 15:00:00,23.2,23.24,23.14,23.24,1987800.0,13.1054,13.128,13.0715,13.128,1987800.0
2006-11-13 09:30:00,23.21,23.25,23.15,23.18,1156800.0,13.1111,13.1337,13.0772,13.0941,1156800.0
2006-11-13 10:00:00,23.19,23.28,23.17,23.27,2103400.0,13.0998,13.1506,13.0885,13.1449,2103400.0
2006-11-13 11:00:00,23.26,23.3,23.18,23.2,1740600.0,13.1393,13.1619,13.0941,13.1054,1740600.0
2006-11-13 12:00:00,23.2,23.2,23.1,23.13,1945800.0,13.1054,13.1054,13.0489,13.0659,1945800.0
2006-11-13 13:00:00,23.13,23.18,23.11,23.18,2027400.0,13.0659,13.0941,13.0546,13.0941,2027400.0
2006-11-13 14:00:00,23.17,23.25,23.15,23.18,1668200.0,13.0885,13.1337,13.0772,13.0941,1668200.0
2006-11-13 15:00:00,23.17,23.24,23.14,23.2,2075400.0,13.0885,13.128,13.0715,13.1054,2075400.0
2006-11-14 09:30:00,23.17,23.21,23.11,23.14,1373000.0,13.0885,13.1111,13.0546,13.0715,1373000.0
2006-11-14 10:00:00,23.14,23.19,23.09,23.18,2047600.0,13.0715,13.0998,13.0433,13.0941,2047600.0
2006-11-14 11:00:00,23.18,23.18,23.08,23.1,1626400.0,13.0941,13.0941,13.0376,13.0489,1626400.0
2006-11-14 12:00:00,23.11,23.16,23.09,23.14,1279800.0,13.0546,13.0828,13.0433,13.0715,1279800.0
2006-11-14 13:00:00,23.14,23.15,23.11,23.14,910000.0,13.0715,13.0772,13.0546,13.0715,910000.0
2006-11-14 14:00:00,23.15,23.3,23.13,23.29,1859400.0,13.0772,13.1619,13.0659,13.1562,1859400.0
2006-11-14 15:00:00,23.29,23.31,23.24,23.27,3051400.0,13.1562,13.1675,13.128,13.1449,3051400.0
2006-11-15 09:30:00,23.24,23.35,23.18,23.32,1218200.0,13.128,13.1901,13.0941,13.1732,1218200.0
2006-11-15 10:00:00,23.32,23.35,23.2,23.29,1991600.0,13.1732,13.1901,13.1054,13.1562,1991600.0
2006-11-15 11:00:00,23.29,23.36,23.25,23.33,2116800.0,13.1562,13.1958,13.1337,13.1788,2116800.0
2006-11-15 12:00:00,23.33,23.38,23.33,23.36,1720800.0,13.1788,13.2071,13.1788,13.1958,1720800.0
2006-11-15 13:00:00,23.36,23.36,23.33,23.35,1034200.0,13.1958,13.1958,13.1788,13.1901,1034200.0
2006-11-15 14:00:00,23.35,23.38,23.3,23.32,1906000.0,13.1901,13.2071,13.1619,13.1732,1906000.0
2006-11-15 15:00:00,23.32,23.36,23.31,23.33,3019000.0,13.1732,13.1958,13.1675,13.1788,3019000.0
2006-11-16 09:30:00,23.4,23.47,23.38,23.43,1055800.0,13.2184,13.2579,13.2071,13.2353,1055800.0
2006-11-16 10:00:00,23.43,23.45,23.38,23.4,2494600.0,13.2353,13.2466,13.2071,13.2184,2494600.0
2006-11-16 11:00:00,23.4,23.42,23.39,23.41,1257800.0,13.2184,13.2297,13.2127,13.224,1257800.0
2006-11-16 12:00:00,23.41,23.43,23.39,23.41,593200.0,13.224,13.2353,13.2127,13.224,593200.0
2006-11-16 13:00:00,23.41,23.49,23.41,23.48,1238200.0,13.224,13.2692,13.224,13.2636,1238200.0
2006-11-16 14:00:00,23.48,23.54,23.46,23.52,2798200.0,13.2636,13.2975,13.2523,13.2862,2798200.0
2006-11-16 15:00:00,23.52,23.6,23.52,23.57,4783800.0,13.2862,13.3314,13.2862,13.3144,4783800.0
2006-11-17 09:30:00,23.57,23.63,23.53,23.62,3659000.0,13.3144,13.3483,13.2918,13.3427,3659000.0
2006-11-17 10:00:00,23.62,23.68,23.57,23.65,2528600.0,13.3427,13.3766,13.3144,13.3596,2528600.0
2006-11-17 11:00:00,23.65,23.67,23.62,23.63,1793400.0,13.3596,13.3709,13.3427,13.3483,1793400.0
2006-11-17 12:00:00,23.63,23.64,23.55,23.57,2507000.0,13.3483,13.354,13.3031,13.3144,2507000.0
2006-11-17 13:00:00,23.57,23.63,23.57,23.6,1750000.0,13.3144,13.3483,13.3144,13.3314,1750000.0
2006-11-17 14:00:00,23.6,23.6,23.56,23.59,1543800.0,13.3314,13.3314,13.3088,13.3257,1543800.0
2006-11-17 15:00:00,23.58,23.64,23.58,23.62,2581000.0,13.3201,13.354,13.3201,13.3427,2581000.0
2006-11-20 09:30:00,23.56,23.68,23.52,23.55,1274000.0,13.3088,13.3766,13.2862,13.3031,1274000.0
2006-11-20 10:00:00,23.55,23.57,23.48,23.57,1878400.0,13.3031,13.3144,13.2636,13.3144,1878400.0
2006-11-20 11:00:00,23.57,23.59,23.52,23.59,1280200.0,13.3144,13.3257,13.2862,13.3257,1280200.0
2006-11-20 12:00:00,23.59,23.6,23.54,23.59,813000.0,13.3257,13.3314,13.2975,13.3257,813000.0
2006-11-20 13:00:00,23.58,23.59,23.51,23.53,1193400.0,13.3201,13.3257,13.2805,13.2918,1193400.0
2006-11-20 14:00:00,23.53,23.54,23.48,23.53,2180200.0,13.2918,13.2975,13.2636,13.2918,2180200.0
2006-11-20 15:00:00,23.53,23.58,23.48,23.53,3025400.0,13.2918,13.3201,13.2636,13.2918,3025400.0
2006-11-21 09:30:00,23.43,23.5,23.41,23.5,1227800.0,13.2353,13.2749,13.224,13.2749,1227800.0
2006-11-21 10:00:00,23.5,23.58,23.49,23.56,1255400.0,13.2749,13.3201,13.2692,13.3088,1255400.0
2006-11-21 11:00:00,23.56,23.57,23.5,23.53,1451000.0,13.3088,13.3144,13.2749,13.2918,1451000.0
2006-11-21 12:00:00,23.54,23.57,23.53,23.55,801000.0,13.2975,13.3144,13.2918,13.3031,801000.0
2006-11-21 13:00:00,23.55,23.56,23.49,23.5,1277000.0,13.3031,13.3088,13.2692,13.2749,1277000.0
2006-11-21 14:00:00,23.5,23.53,23.5,23.5,1105400.0,13.2749,13.2918,13.2749,13.2749,1105400.0
2006-11-21 15:00:00,23.5,23.53,23.49,23.5,2575600.0,13.2749,13.2918,13.2692,13.2749,2575600.0
2006-11-22 09:30:00,23.5,23.58,23.44,23.5,831800.0,13.2749,13.3201,13.241,13.2749,831800.0
2006-11-22 10:00:00,23.5,23.55,23.47,23.52,1373800.0,13.2749,13.3031,13.2579,13.2862,1373800.0
2006-11-22 11:00:00,23.52,23.56,23.48,23.48,1017400.0,13.2862,13.3088,13.2636,13.2636,1017400.0
2006-11-22 12:00:00,23.49,23.55,23.48,23.53,886400.0,13.2692,13.3031,13.2636,13.2918,886400.0
2006-11-22 13:00:00,23.53,23.53,23.5,23.52,612000.0,13.2918,13.2918,13.2749,13.2862,612000.0
2006-11-22 14:00:00,23.51,23.59,23.51,23.58,895000.0,13.2805,13.3257,13.2805,13.3201,895000.0
2006-11-22 15:00:00,23.57,23.59,23.55,23.57,1240000.0,13.3144,13.3257,13.3031,13.3144,1240000.0
2006-11-24 09:30:00,23.45,23.52,23.43,23.44,524400.0,13.2466,13.2862,13.2353,13.241,524400.0
2006-11-24 10:00:00,23.43,23.6,23.43,23.55,1643000.0,13.2353,13.3314,13.2353,13.3031,1643000.0
2006-11-24 11:00:00,23.55,23.55,23.5,23.52,951800.0,13.3031,13.3031,13.2749,13.2862,951800.0
2006-11-24 12:00:00,23.51,23.55,23.47,23.47,1128800.0,13.2805,13.3031,13.2579,13.2579,1128800.0
2006-11-24 13:00:00,23.47,23.47,23.46,23.47,253400.0,13.2579,13.2579,13.2523,13.2579,253400.0
2006-11-24 14:00:00,23.43,23.43,23.4,23.4,600.0,13.2353,13.2353,13.2184,13.2184,600.0
2006-11-24 15:00:00,23.4,23.4,23.4,23.4,0.0,13.2184,13.2184,13.2184,13.2184,0.0
2006-11-27 09:30:00,23.43,23.46,23.38,23.41,1016200.0,13.2353,13.2523,13.2071,13.224,1016200.0
2006-11-27 10:00:00,23.4,23.48,23.39,23.4,2636000.0,13.2184,13.2636,13.2127,13.2184,2636000.0
2006-11-27 11:00:00,23.4,23.45,23.36,23.38,2078000.0,13.2184,13.2466,13.1958,13.2071,2078000.0
2006-11-27 12:00:00,23.38,23.4,23.35,23.38,1693400.0,13.2071,13.2184,13.1901,13.2071,1693400.0
2006-11-27 13:00:00,23.38,23.39,23.35,23.35,1948200.0,13.2071,13.2127,13.1901,13.1901,1948200.0
2006-11-27 14:00:00,23.35,23.35,23.23,23.25,2283600.0,13.1901,13.1901,13.1224,13.1337,2283600.0
2006-11-27 15:00:00,23.25,23.33,23.19,23.29,4368200.0,13.1337,13.1788,13.0998,13.1562,4368200.0
2006-11-28 09:30:00,23.18,23.34,23.18,23.25,1412800.0,13.0941,13.1845,13.0941,13.1337,1412800.0
2006-11-28 10:00:00,23.25,23.48,23.24,23.36,2350400.0,13.1337,13.2636,13.128,13.1958,2350400.0
2006-11-28 11:00:00,23.36,23.37,23.3,23.32,1305400.0,13.1958,13.2014,13.1619,13.1732,1305400.0
2006-11-28 12:00:00,23.31,23.39,23.28,23.34,1251800.0,13.1675,13.2127,13.1506,13.1845,1251800.0
2006-11-28 13:00:00,23.34,23.4,23.33,23.38,1204800.0,13.1845,13.2184,13.1788,13.2071,1204800.0
2006-11-28 14:00:00,23.38,23.41,23.33,23.34,1072200.0,13.2071,13.224,13.1788,13.1845,1072200.0
2006-11-28 15:00:00,23.34,23.42,23.32,23.34,2777400.0,13.1845,13.2297,13.1732,13.1845,2777400.0
2006-11-29 09:30:00,23.3,23.3,23.0,23.25,1358800.0,13.2494,13.2494,13.0788,13.2209,1358800.0
2006-11-29 10:00:00,23.25,23.36,23.23,23.32,2237800.0,13.2209,13.2835,13.2096,13.2608,2237800.0
2006-11-29 11:00:00,23.32,23.41,23.3,23.38,1749000.0,13.2608,13.3119,13.2494,13.2949,1749000.0
2006-11-29 12:00:00,23.38,23.41,23.33,23.36,1214800.0,13.2949,13.3119,13.2664,13.2835,1214800.0
2006-11-29 13:00:00,23.36,23.36,23.29,23.31,1981000.0,13.2835,13.2835,13.2437,13.2551,1981000.0
2006-11-29 14:00:00,23.32,23.38,23.3,23.34,1270800.0,13.2608,13.2949,13.2494,13.2721,1270800.0
2006-11-29 15:00:00,23.34,23.36,23.31,23.32,2524600.0,13.2721,13.2835,13.2551,13.2608,2524600.0
2006-11-30 09:30:00,23.23,23.42,23.21,23.36,1538600.0,13.2096,13.3176,13.1982,13.2835,1538600.0
2006-11-30 10:00:00,23.36,23.45,23.26,23.36,1994400.0,13.2835,13.3347,13.2266,13.2835,1994400.0
2006-11-30 11:00:00,23.36,23.36,23.29,23.34,1897000.0,13.2835,13.2835,13.2437,13.2721,1897000.0
2006-11-30 12:00:00,23.34,23.38,23.34,23.35,1542000.0,13.2721,13.2949,13.2721,13.2778,1542000.0
2006-11-30 13:00:00,23.36,23.41,23.34,23.34,1811400.0,13.2835,13.3119,13.2721,13.2721,1811400.0
2006-11-30 14:00:00,23.34,23.45,23.34,23.41,1834800.0,13.2721,13.3347,13.2721,13.3119,1834800.0
2006-11-30 15:00:00,23.41,23.5,23.38,23.4,3714200.0,13.3119,13.3631,13.2949,13.3062,3714200.0
2006-12-01 09:30:00,23.33,23.36,23.3,23.32,1406600.0,13.2664,13.2835,13.2494,13.2608,1406600.0
2006-12-01 10:00:00,23.32,23.32,23.21,23.21,2471400.0,13.2608,13.2608,13.1982,13.1982,2471400.0
2006-12-01 11:00:00,23.21,23.25,23.11,23.25,2377000.0,13.1982,13.2209,13.1413,13.2209,2377000.0
2006-12-01 12:00:00,23.25,23.25,23.16,23.21,1364400.0,13.2209,13.2209,13.1698,13.1982,1364400.0
2006-12-01 13:00:00,23.21,23.22,23.17,23.21,1653200.0,13.1982,13.2039,13.1755,13.1982,1653200.0
2006-12-01 14:00:00,23.21,23.21,23.13,23.18,2122400.0,13.1982,13.1982,13.1527,13.1811,2122400.0
2006-12-01 15:00:00,23.18,23.3,23.18,23.27,3252800.0,13.1811,13.2494,13.1811,13.2323,3252800.0
2006-12-04 09:30:00,23.36,23.38,23.28,23.35,1321000.0,13.2835,13.2949,13.238,13.2778,1321000.0
2006-12-04 10:00:00,23.35,23.63,23.34,23.47,1304800.0,13.2778,13.437,13.2721,13.346,1304800.0
2006-12-04 11:00:00,23.47,23.47,23.34,23.38,1359400.0,13.346,13.346,13.2721,13.2949,1359400.0
2006-12-04 12:00:00,23.37,23.43,23.33,23.43,708600.0,13.2892,13.3233,13.2664,13.3233,708600.0
2006-12-04 13:00:00,23.43,23.49,23.41,23.43,1985400.0,13.3233,13.3574,13.3119,13.3233,1985400.0
2006-12-04 14:00:00,23.43,23.48,23.43,23.47,1785800.0,13.3233,13.3517,13.3233,13.346,1785800.0
2006-12-04 15:00:00,23.47,23.48,23.36,23.43,3422600.0,13.346,13.3517,13.2835,13.3233,3422600.0
2006-12-05 09:30:00,23.5,23.65,23.43,23.63,2292800.0,13.3631,13.4484,13.3233,13.437,2292800.0
2006-12-05 10:00:00,23.63,23.88,23.63,23.88,4686200.0,13.437,13.5792,13.437,13.5792,4686200.0
2006-12-05 11:00:00,23.88,23.96,23.82,23.82,3985000.0,13.5792,13.6247,13.5451,13.5451,3985000.0
2006-12-05 12:00:00,23.82,23.93,23.8,23.92,3126800.0,13.5451,13.6076,13.5337,13.6019,3126800.0
2006-12-05 13:00:00,23.92,23.96,23.91,23.95,2081200.0,13.6019,13.6247,13.5963,13.619,2081200.0
2006-12-05 14:00:00,23.96,23.99,23.95,23.95,3591000.0,13.6247,13.6417,13.619,13.619,3591000.0
2006-12-05 15:00:00,23.95,24.0,23.93,23.99,5786000.0,13.619,13.6474,13.6076,13.6417,5786000.0
2006-12-06 09:30:00,24.03,24.11,23.97,24.07,2773400.0,13.6645,13.71,13.6304,13.6872,2773400.0
2006-12-06 10:00:00,24.07,24.11,24.03,24.08,4664400.0,13.6872,13.71,13.6645,13.6929,4664400.0
2006-12-06 11:00:00,24.08,24.13,24.06,24.12,2949400.0,13.6929,13.7214,13.6815,13.7157,2949400.0
2006-12-06 12:00:00,24.12,24.17,24.09,24.14,2680200.0,13.7157,13.7441,13.6986,13.727,2680200.0
2006-12-06 13:00:00,24.14,24.22,24.11,24.18,3243200.0,13.727,13.7725,13.71,13.7498,3243200.0
2006-12-06 14:00:00,24.18,24.27,24.17,24.25,3928600.0,13.7498,13.801,13.7441,13.7896,3928600.0
2006-12-06 15:00:00,24.25,24.25,24.16,24.2,5087600.0,13.7896,13.7896,13.7384,13.7612,5087600.0
2006-12-07 09:30:00,24.29,24.49,24.27,24.34,2486400.0,13.8123,13.9261,13.801,13.8408,2486400.0
2006-12-07 10:00:00,24.34,24.4,24.27,24.36,3155000.0,13.8408,13.8749,13.801,13.8521,3155000.0
2006-12-07 11:00:00,24.36,24.39,24.25,24.35,2883200.0,13.8521,13.8692,13.7896,13.8465,2883200.0
2006-12-07 12:00:00,24.35,24.39,24.32,24.36,1436400.0,13.8465,13.8692,13.8294,13.8521,1436400.0
2006-12-07 13:00:00,24.36,24.4,24.34,24.37,1743800.0,13.8521,13.8749,13.8408,13.8578,1743800.0
2006-12-07 14:00:00,24.37,24.38,24.35,24.36,2247200.0,13.8578,13.8635,13.8465,13.8521,2247200.0
2006-12-07 15:00:00,24.36,24.38,24.36,24.36,4075600.0,13.8521,13.8635,13.8521,13.8521,4075600.0
2006-12-08 09:30:00,24.39,24.47,24.35,24.43,1628600.0,13.8692,13.9147,13.8465,13.8919,1628600.0
2006-12-08 10:00:00,24.42,24.49,24.33,24.44,3124400.0,13.8863,13.9261,13.8351,13.8976,3124400.0
2006-12-08 11:00:00,24.43,24.48,24.41,24.43,2753000.0,13.8919,13.9204,13.8806,13.8919,2753000.0
2006-12-08 12:00:00,24.43,24.45,24.42,24.45,1708400.0,13.8919,13.9033,13.8863,13.9033,1708400.0
2006-12-08 13:00:00,24.45,24.45,24.42,24.43,1052000.0,13.9033,13.9033,13.8863,13.8919,1052000.0
2006-12-08 14:00:00,24.43,24.49,24.42,24.47,2203200.0,13.8919,13.9261,13.8863,13.9147,2203200.0
2006-12-08 15:00:00,24.47,24.48,24.43,24.44,2814200.0,13.9147,13.9204,13.8919,13.8976,2814200.0
2006-12-11 09:30:00,24.43,24.58,24.41,24.53,1699400.0,13.8919,13.9772,13.8806,13.9488,1699400.0
2006-12-11 10:00:00,24.54,24.54,24.39,24.43,2890600.0,13.9545,13.9545,13.8692,13.8919,2890600.0
2006-12-11 11:00:00,24.44,24.46,24.37,24.39,1950200.0,13.8976,13.909,13.8578,13.8692,1950200.0
2006-12-11 12:00:00,24.39,24.4,24.33,24.36,2087200.0,13.8692,13.8749,13.8351,13.8521,2087200.0
2006-12-11 13:00:00,24.36,24.4,24.34,24.36,2885400.0,13.8521,13.8749,13.8408,13.8521,2885400.0
2006-12-11 14:00:00,24.36,24.36,24.29,24.36,1928200.0,13.8521,13.8521,13.8123,13.8521,1928200.0
2006-12-11 15:00:00,24.36,24.41,24.31,24.39,4111400.0,13.8521,13.8806,13.8237,13.8692,4111400.0
2006-12-12 09:30:00,24.38,24.45,24.35,24.44,1161400.0,13.8635,13.9033,13.8465,13.8976,1161400.0
2006-12-12 10:00:00,24.44,24.54,24.43,24.51,2458000.0,13.8976,13.9545,13.8919,13.9374,2458000.0
2006-12-12 11:00:00,24.52,24.58,24.5,24.52,1994200.0,13.9431,13.9772,13.9317,13.9431,1994200.0
2006-12-12 12:00:00,24.52,24.52,24.42,24.46,2044800.0,13.9431,13.9431,13.8863,13.909,2044800.0
2006-12-12 13:00:00,24.46,24.54,24.46,24.53,1150800.0,13.909,13.9545,13.909,13.9488,1150800.0
2006-12-12 14:00:00,24.52,24.56,24.48,24.52,2392600.0,13.9431,13.9659,13.9204,13.9431,2392600.0
2006-12-12 15:00:00,24.52,24.54,24.43,24.45,3216000.0,13.9431,13.9545,13.8919,13.9033,3216000.0
2006-12-13 09:30:00,24.57,24.57,24.5,24.55,1374200.0,13.9716,13.9716,13.9317,13.9602,1374200.0
2006-12-13 10:00:00,24.55,24.55,24.43,24.48,2241200.0,13.9602,13.9602,13.8919,13.9204,2241200.0
2006-12-13 11:00:00,24.49,24.49,24.38,24.41,1761600.0,13.9261,13.9261,13.8635,13.8806,1761600.0
2006-12-13 12:00:00,24.41,24.41,24.39,24.4,775600.0,13.8806,13.8806,13.8692,13.8749,775600.0
2006-12-13 13:00:00,24.4,24.45,24.39,24.45,1174600.0,13.8749,13.9033,13.8692,13.9033,1174600.0
2006-12-13 14:00:00,24.45,24.47,24.33,24.35,2163000.0,13.9033,13.9147,13.8351,13.8465,2163000.0
2006-12-13 15:00:00,24.35,24.47,24.35,24.43,2742800.0,13.8465,13.9147,13.8465,13.8919,2742800.0
2006-12-14 09:30:00,24.45,24.48,24.36,24.47,1390000.0,13.9033,13.9204,13.8521,13.9147,1390000.0
2006-12-14 10:00:00,24.47,24.48,24.42,24.43,2676600.0,13.9147,13.9204,13.8863,13.8919,2676600.0
2006-12-14 11:00:00,24.43,24.49,24.41,24.43,1647200.0,13.8919,13.9261,13.8806,13.8919,1647200.0
2006-12-14 12:00:00,24.43,24.46,24.39,24.45,966200.0,13.8919,13.909,13.8692,13.9033,966200.0
2006-12-14 13:00:00,24.46,24.49,24.43,24.47,1239000.0,13.909,13.9261,13.8919,13.9147,1239000.0
2006-12-14 14:00:00,24.47,24.54,24.47,24.54,1713200.0,13.9147,13.9545,13.9147,13.9545,1713200.0
2006-12-14 15:00:00,24.54,24.59,24.49,24.49,4191000.0,13.9545,13.9829,13.9261,13.9261,4191000.0
2006-12-15 09:30:00,24.5,24.57,24.19,24.53,6155600.0,13.9317,13.9716,13.7555,13.9488,6155600.0
2006-12-15 10:00:00,24.54,24.68,24.52,24.58,3967200.0,13.9545,14.0341,13.9431,13.9772,3967200.0
2006-12-15 11:00:00,24.58,24.59,24.5,24.53,1497800.0,13.9772,13.9829,13.9317,13.9488,1497800.0
2006-12-15 12:00:00,24.53,24.56,24.5,24.55,1835600.0,13.9488,13.9659,13.9317,13.9602,1835600.0
2006-12-15 13:00:00,24.55,24.56,24.47,24.51,1587200.0,13.9602,13.9659,13.9147,13.9374,1587200.0
2006-12-15 14:00:00,24.51,24.55,24.51,24.52,1436200.0,13.9374,13.9602,13.9374,13.9431,1436200.0
2006-12-15 15:00:00,24.52,24.56,24.45,24.46,4072800.0,13.9431,13.9659,13.9033,13.909,4072800.0
2006-12-18 09:30:00,24.43,24.55,24.41,24.48,992800.0,13.8919,13.9602,13.8806,13.9204,992800.0
2006-12-18 10:00:00,24.47,24.53,24.44,24.49,1797800.0,13.9147,13.9488,13.8976,13.9261,1797800.0
2006-12-18 11:00:00,24.49,24.54,24.47,24.48,1316400.0,13.9261,13.9545,13.9147,13.9204,1316400.0
2006-12-18 12:00:00,24.48,24.51,24.47,24.48,937600.0,13.9204,13.9374,13.9147,13.9204,937600.0
2006-12-18 13:00:00,24.48,24.5,24.46,24.48,806200.0,13.9204,13.9317,13.909,13.9204,806200.0
2006-12-18 14:00:00,24.48,24.5,24.43,24.45,1080800.0,13.9204,13.9317,13.8919,13.9033,1080800.0
2006-12-18 15:00:00,24.44,24.48,24.42,24.46,2434200.0,13.8976,13.9204,13.8863,13.909,2434200.0
2006-12-19 09:30:00,24.34,24.43,24.2,24.37,1566600.0,13.8408,13.8919,13.7612,13.8578,1566600.0
2006-12-19 10:00:00,24.36,24.38,24.31,24.32,1912600.0,13.8521,13.8635,13.8237,13.8294,1912600.0
2006-12-19 11:00:00,24.32,24.35,24.3,24.3,1378600.0,13.8294,13.8465,13.818,13.818,1378600.0
2006-12-19 12:00:00,24.31,24.33,24.25,24.3,1308800.0,13.8237,13.8351,13.7896,13.818,1308800.0
2006-12-19 13:00:00,24.29,24.3,24.24,24.29,1032600.0,13.8123,13.818,13.7839,13.8123,1032600.0
2006-12-19 14:00:00,24.28,24.37,24.28,24.34,2559800.0,13.8066,13.8578,13.8066,13.8408,2559800.0
2006-12-19 15:00:00,24.34,24.38,24.33,24.38,2995200.0,13.8408,13.8635,13.8351,13.8635,2995200.0
2006-12-20 09:30:00,24.36,24.41,24.32,24.38,1514400.0,13.8521,13.8806,13.8294,13.8635,1514400.0
2006-12-20 10:00:00,24.38,24.4,24.37,24.39,2520200.0,13.8635,13.8749,13.8578,13.8692,2520200.0
2006-12-20 11:00:00,24.39,24.39,24.37,24.38,1272600.0,13.8692,13.8692,13.8578,13.8635,1272600.0
2006-12-20 12:00:00,24.38,24.39,24.38,24.38,814400.0,13.8635,13.8692,13.8635,13.8635,814400.0
2006-12-20 13:00:00,24.38,24.4,24.35,24.38,1486400.0,13.8635,13.8749,13.8465,13.8635,1486400.0
2006-12-20 14:00:00,24.38,24.4,24.36,24.39,1547000.0,13.8635,13.8749,13.8521,13.8692,1547000.0
2006-12-20 15:00:00,24.39,24.41,24.36,24.38,2088400.0,13.8692,13.8806,13.8521,13.8635,2088400.0
2006-12-21 09:30:00,24.38,24.43,24.36,24.4,906400.0,13.8635,13.8919,13.8521,13.8749,906400.0
2006-12-21 10:00:00,24.4,24.41,24.36,24.4,1859400.0,13.8749,13.8806,13.8521,13.8749,1859400.0
2006-12-21 11:00:00,24.39,24.43,24.39,24.4,1865800.0,13.8692,13.8919,13.8692,13.8749,1865800.0
2006-12-21 12:00:00,24.4,24.42,24.38,24.4,1731600.0,13.8749,13.8863,13.8635,13.8749,1731600.0
2006-12-21 13:00:00,24.4,24.42,24.39,24.4,1663400.0,13.8749,13.8863,13.8692,13.8749,1663400.0
2006-12-21 14:00:00,24.4,24.41,24.34,24.35,2461400.0,13.8749,13.8806,13.8408,13.8465,2461400.0
2006-12-21 15:00:00,24.35,24.38,24.32,24.35,1932600.0,13.8465,13.8635,13.8294,13.8465,1932600.0
2006-12-22 09:30:00,24.36,24.4,24.2,24.24,897000.0,13.8521,13.8749,13.7612,13.7839,897000.0
2006-12-22 10:00:00,24.24,24.25,24.18,24.19,1396800.0,13.7839,13.7896,13.7498,13.7555,1396800.0
2006-12-22 11:00:00,24.19,24.22,24.16,24.2,1152200.0,13.7555,13.7725,13.7384,13.7612,1152200.0
2006-12-22 12:00:00,24.2,24.2,24.14,24.16,995800.0,13.7612,13.7612,13.727,13.7384,995800.0
2006-12-22 13:00:00,24.17,24.18,24.13,24.17,942000.0,13.7441,13.7498,13.7214,13.7441,942000.0
2006-12-22 14:00:00,24.17,24.21,24.17,24.2,629000.0,13.7441,13.7668,13.7441,13.7612,629000.0
2006-12-22 15:00:00,24.2,24.25,24.18,24.2,1196800.0,13.7612,13.7896,13.7498,13.7612,1196800.0
2006-12-26 09:30:00,24.21,24.3,24.16,24.24,610800.0,13.7668,13.818,13.7384,13.7839,610800.0
2006-12-26 10:00:00,24.24,24.25,24.21,24.21,661800.0,13.7839,13.7896,13.7668,13.7668,661800.0
2006-12-26 11:00:00,24.21,24.25,24.21,24.23,662400.0,13.7668,13.7896,13.7668,13.7782,662400.0
2006-12-26 12:00:00,24.23,24.23,24.21,24.23,500000.0,13.7782,13.7782,13.7668,13.7782,500000.0
2006-12-26 13:00:00,24.22,24.25,24.22,24.25,501600.0,13.7725,13.7896,13.7725,13.7896,501600.0
2006-12-26 14:00:00,24.25,24.26,24.24,24.25,516000.0,13.7896,13.7953,13.7839,13.7896,516000.0
2006-12-26 15:00:00,24.25,24.3,24.24,24.28,1405800.0,13.7896,13.818,13.7839,13.8066,1405800.0
2006-12-27 09:30:00,24.35,24.38,24.15,24.35,925600.0,13.8465,13.8635,13.7327,13.8465,925600.0
2006-12-27 10:00:00,24.34,24.38,24.26,24.28,1388800.0,13.8408,13.8635,13.7953,13.8066,1388800.0
2006-12-27 11:00:00,24.28,24.3,24.25,24.3,959000.0,13.8066,13.818,13.7896,13.818,959000.0
2006-12-27 12:00:00,24.3,24.32,24.27,24.28,1309800.0,13.818,13.8294,13.801,13.8066,1309800.0
2006-12-27 13:00:00,24.28,24.32,24.28,24.31,889600.0,13.8066,13.8294,13.8066,13.8237,889600.0
2006-12-27 14:00:00,24.31,24.36,24.3,24.35,881000.0,13.8237,13.8521,13.818,13.8465,881000.0
2006-12-27 15:00:00,24.35,24.39,24.33,24.37,2349000.0,13.8465,13.8692,13.8351,13.8578,2349000.0
2006-12-28 09:30:00,24.33,24.36,24.25,24.35,729000.0,13.8351,13.8521,13.7896,13.8465,729000.0
2006-12-28 10:00:00,24.35,24.38,24.26,24.29,1036600.0,13.8465,13.8635,13.7953,13.8123,1036600.0
2006-12-28 11:00:00,24.29,24.32,24.27,24.31,765000.0,13.8123,13.8294,13.801,13.8237,765000.0
2006-12-28 12:00:00,24.31,24.33,24.29,24.32,700000.0,13.8237,13.8351,13.8123,13.8294,700000.0
2006-12-28 13:00:00,24.32,24.34,24.31,24.32,493200.0,13.8294,13.8408,13.8237,13.8294,493200.0
2006-12-28 14:00:00,24.32,24.39,24.32,24.38,1178800.0,13.8294,13.8692,13.8294,13.8635,1178800.0
2006-12-28 15:00:00,24.39,24.41,24.28,24.28,2479000.0,13.8692,13.8806,13.8066,13.8066,2479000.0
2006-12-29 09:30:00,24.22,24.33,24.17,24.31,648200.0,13.7725,13.8351,13.7441,13.8237,648200.0
2006-12-29 10:00:00,24.32,24.33,24.21,24.24,1284400.0,13.8294,13.8351,13.7668,13.7839,1284400.0
2006-12-29 11:00:00,24.24,24.26,24.2,24.26,1254600.0,13.7839,13.7953,13.7612,13.7953,1254600.0
2006-12-29 12:00:00,24.25,24.26,24.1,24.13,2268800.0,13.7896,13.7953,13.7043,13.7214,2268800.0
2006-12-29 13:00:00,24.12,24.18,24.11,24.16,978400.0,13.7157,13.7498,13.71,13.7384,978400.0
2006-12-29 14:00:00,24.16,24.17,24.11,24.12,844800.0,13.7384,13.7441,13.71,13.7157,844800.0
2006-12-29 15:00:00,24.12,24.21,24.1,24.1,3362200.0,13.7157,13.7668,13.7043,13.7043,3362200.0
2007-01-03 09:30:00,24.18,24.44,24.14,24.36,2280200.0,13.7498,13.8976,13.727,13.8521,2280200.0
2007-01-03 10:00:00,24.35,24.4,24.33,24.39,2317200.0,13.8465,13.8749,13.8351,13.8692,2317200.0
2007-01-03 11:00:00,24.39,24.42,24.36,24.39,1809400.0,13.8692,13.8863,13.8521,13.8692,1809400.0
2007-01-03 12:00:00,24.39,24.41,24.35,24.39,1588200.0,13.8692,13.8806,13.8465,13.8692,1588200.0
2007-01-03 13:00:00,24.38,24.39,24.32,24.36,1363800.0,13.8635,13.8692,13.8294,13.8521,1363800.0
2007-01-03 14:00:00,24.35,24.38,24.25,24.25,2322000.0,13.8465,13.8635,13.7896,13.7896,2322000.0
2007-01-03 15:00:00,24.25,24.32,24.24,24.32,2978200.0,13.7896,13.8294,13.7839,13.8294,2978200.0
2007-01-04 09:30:00,24.21,24.29,24.18,24.22,1278800.0,13.7668,13.8123,13.7498,13.7725,1278800.0
2007-01-04 10:00:00,24.22,24.25,24.13,24.21,1747000.0,13.7725,13.7896,13.7214,13.7668,1747000.0
2007-01-04 11:00:00,24.21,24.27,24.21,24.24,1725200.0,13.7668,13.801,13.7668,13.7839,1725200.0
2007-01-04 12:00:00,24.24,24.25,24.23,24.24,899800.0,13.7839,13.7896,13.7782,13.7839,899800.0
2007-01-04 13:00:00,24.24,24.25,24.22,24.24,1043800.0,13.7839,13.7896,13.7725,13.7839,1043800.0
2007-01-04 14:00:00,24.24,24.28,24.21,24.27,1785600.0,13.7839,13.8066,13.7668,13.801,1785600.0
2007-01-04 15:00:00,24.28,24.35,24.27,24.3,2353400.0,13.8066,13.8465,13.801,13.818,2353400.0
2007-01-05 09:30:00,24.25,24.29,24.18,24.24,1059200.0,13.7896,13.8123,13.7498,13.7839,1059200.0
2007-01-05 10:00:00,24.24,24.29,24.2,24.21,1600000.0,13.7839,13.8123,13.7612,13.7668,1600000.0
2007-01-05 11:00:00,24.21,24.25,24.18,24.21,1259600.0,13.7668,13.7896,13.7498,13.7668,1259600.0
2007-01-05 12:00:00,24.21,24.22,24.14,24.14,1327200.0,13.7668,13.7725,13.727,13.727,1327200.0
2007-01-05 13:00:00,24.15,24.17,24.11,24.14,1437800.0,13.7327,13.7441,13.71,13.727,1437800.0
2007-01-05 14:00:00,24.15,24.16,24.11,24.11,1181400.0,13.7327,13.7384,13.71,13.71,1181400.0
2007-01-05 15:00:00,24.11,24.16,24.09,24.11,3027600.0,13.71,13.7384,13.6986,13.71,3027600.0
2007-01-08 09:30:00,24.0,24.16,24.0,24.11,1353800.0,13.6474,13.7384,13.6474,13.71,1353800.0
2007-01-08 10:00:00,24.12,24.25,24.1,24.13,2117800.0,13.7157,13.7896,13.7043,13.7214,2117800.0
2007-01-08 11:00:00,24.14,24.29,24.13,24.25,1808800.0,13.727,13.8123,13.7214,13.7896,1808800.0
2007-01-08 12:00:00,24.25,24.3,24.23,24.26,1624600.0,13.7896,13.818,13.7782,13.7953,1624600.0
2007-01-08 13:00:00,24.26,24.34,24.25,24.29,1714600.0,13.7953,13.8408,13.7896,13.8123,1714600.0
2007-01-08 14:00:00,24.3,24.32,24.26,24.28,1799200.0,13.818,13.8294,13.7953,13.8066,1799200.0
2007-01-08 15:00:00,24.28,24.31,24.25,24.28,3039200.0,13.8066,13.8237,13.7896,13.8066,3039200.0
2007-01-09 09:30:00,24.27,24.4,24.23,24.29,1777200.0,13.801,13.8749,13.7782,13.8123,1777200.0
2007-01-09 10:00:00,24.3,24.37,24.28,24.3,1678800.0,13.818,13.8578,13.8066,13.818,1678800.0
2007-01-09 11:00:00,24.3,24.31,24.25,24.29,2046600.0,13.818,13.8237,13.7896,13.8123,2046600.0
2007-01-09 12:00:00,24.29,24.42,24.27,24.34,1669000.0,13.8123,13.8863,13.801,13.8408,1669000.0
2007-01-09 13:00:00,24.34,24.38,24.31,24.32,1179600.0,13.8408,13.8635,13.8237,13.8294,1179600.0
2007-01-09 14:00:00,24.32,24.38,24.27,24.3,1365200.0,13.8294,13.8635,13.801,13.818,1365200.0
2007-01-09 15:00:00,24.29,24.36,24.26,24.31,2314400.0,13.8123,13.8521,13.7953,13.8237,2314400.0
2007-01-10 09:30:00,24.25,24.32,24.18,24.24,960000.0,13.7896,13.8294,13.7498,13.7839,960000.0
2007-01-10 10:00:00,24.24,24.34,24.23,24.33,1600000.0,13.7839,13.8408,13.7782,13.8351,1600000.0
2007-01-10 11:00:00,24.33,24.35,24.28,24.34,1095400.0,13.8351,13.8465,13.8066,13.8408,1095400.0
2007-01-10 12:00:00,24.33,24.34,24.28,24.32,995800.0,13.8351,13.8408,13.8066,13.8294,995800.0
2007-01-10 13:00:00,24.32,24.4,24.31,24.36,1160000.0,13.8294,13.8749,13.8237,13.8521,1160000.0
2007-01-10 14:00:00,24.36,24.39,24.32,24.34,1163400.0,13.8521,13.8692,13.8294,13.8408,1163400.0
2007-01-10 15:00:00,24.34,24.37,24.33,24.34,1439000.0,13.8408,13.8578,13.8351,13.8408,1439000.0
2007-01-11 09:30:00,24.38,24.42,24.34,24.35,1273400.0,13.8635,13.8863,13.8408,13.8465,1273400.0
2007-01-11 10:00:00,24.36,24.43,24.3,24.35,1576600.0,13.8521,13.8919,13.818,13.8465,1576600.0
2007-01-11 11:00:00,24.35,24.36,24.32,24.35,1187600.0,13.8465,13.8521,13.8294,13.8465,1187600.0
2007-01-11 12:00:00,24.35,24.41,24.34,24.4,1155800.0,13.8465,13.8806,13.8408,13.8749,1155800.0
2007-01-11 13:00:00,24.4,24.42,24.38,24.41,1172600.0,13.8749,13.8863,13.8635,13.8806,1172600.0
2007-01-11 14:00:00,24.41,24.43,24.37,24.41,1087200.0,13.8806,13.8919,13.8578,13.8806,1087200.0
2007-01-11 15:00:00,24.41,24.43,24.33,24.37,3062800.0,13.8806,13.8919,13.8351,13.8578,3062800.0
2007-01-12 09:30:00,24.3,24.33,24.22,24.24,1252400.0,13.818,13.8351,13.7725,13.7839,1252400.0
2007-01-12 10:00:00,24.23,24.28,24.13,24.28,2791800.0,13.7782,13.8066,13.7214,13.8066,2791800.0
2007-01-12 11:00:00,24.28,24.34,24.25,24.33,2253600.0,13.8066,13.8408,13.7896,13.8351,2253600.0
2007-01-12 12:00:00,24.33,24.33,24.28,24.29,1052400.0,13.8351,13.8351,13.8066,13.8123,1052400.0
2007-01-12 13:00:00,24.29,24.32,24.26,24.28,1332400.0,13.8123,13.8294,13.7953,13.8066,1332400.0
2007-01-12 14:00:00,24.28,24.28,24.24,24.25,1299200.0,13.8066,13.8066,13.7839,13.7896,1299200.0
2007-01-12 15:00:00,24.25,24.29,24.25,24.28,2583400.0,13.7896,13.8123,13.7896,13.8066,2583400.0
2007-01-16 09:30:00,24.24,24.35,24.21,24.28,1582000.0,13.7839,13.8465,13.7668,13.8066,1582000.0
2007-01-16 10:00:00,24.28,24.3,24.23,24.28,1965600.0,13.8066,13.818,13.7782,13.8066,1965600.0
2007-01-16 11:00:00,24.28,24.29,24.23,24.23,1250600.0,13.8066,13.8123,13.7782,13.7782,1250600.0
2007-01-16 12:00:00,24.24,24.27,24.17,24.22,1300400.0,13.7839,13.801,13.7441,13.7725,1300400.0
2007-01-16 13:00:00,24.22,24.28,24.21,24.25,1008200.0,13.7725,13.8066,13.7668,13.7896,1008200.0
2007-01-16 14:00:00,24.26,24.3,24.23,24.28,1341000.0,13.7953,13.818,13.7782,13.8066,1341000.0
2007-01-16 15:00:00,24.28,24.29,24.24,24.25,2354200.0,13.8066,13.8123,13.7839,13.7896,2354200.0
2007-01-17 09:30:00,24.27,24.31,24.24,24.29,1298400.0,13.801,13.8237,13.7839,13.8123,1298400.0
2007-01-17 10:00:00,24.29,24.34,24.25,24.33,2798000.0,13.8123,13.8408,13.7896,13.8351,2798000.0
2007-01-17 11:00:00,24.33,24.36,24.3,24.3,1832800.0,13.8351,13.8521,13.818,13.818,1832800.0
2007-01-17 12:00:00,24.3,24.43,24.3,24.42,1877800.0,13.818,13.8919,13.818,13.8863,1877800.0
2007-01-17 13:00:00,24.42,24.42,24.36,24.37,1021200.0,13.8863,13.8863,13.8521,13.8578,1021200.0
2007-01-17 14:00:00,24.37,24.43,24.28,24.29,1586200.0,13.8578,13.8919,13.8066,13.8123,1586200.0
2007-01-17 15:00:00,24.29,24.33,24.26,24.32,2298000.0,13.8123,13.8351,13.7953,13.8294,2298000.0
2007-01-18 09:30:00,24.21,24.5,24.21,24.27,1050800.0,13.7668,13.9317,13.7668,13.801,1050800.0
2007-01-18 10:00:00,24.27,24.28,24.2,24.24,2139400.0,13.801,13.8066,13.7612,13.7839,2139400.0
2007-01-18 11:00:00,24.24,24.25,24.17,24.21,1973400.0,13.7839,13.7896,13.7441,13.7668,1973400.0
2007-01-18 12:00:00,24.22,24.24,24.17,24.17,1284400.0,13.7725,13.7839,13.7441,13.7441,1284400.0
2007-01-18 13:00:00,24.18,24.18,24.13,24.14,1851200.0,13.7498,13.7498,13.7214,13.727,1851200.0
2007-01-18 14:00:00,24.14,24.18,24.1,24.13,1991800.0,13.727,13.7498,13.7043,13.7214,1991800.0
2007-01-18 15:00:00,24.13,24.18,24.11,24.18,3882200.0,13.7214,13.7498,13.71,13.7498,3882200.0
2007-01-19 09:30:00,24.21,24.21,24.09,24.2,2651800.0,13.7668,13.7668,13.6986,13.7612,2651800.0
2007-01-19 10:00:00,24.2,24.22,24.1,24.14,1835800.0,13.7612,13.7725,13.7043,13.727,1835800.0
2007-01-19 11:00:00,24.14,24.18,24.05,24.07,1727200.0,13.727,13.7498,13.6759,13.6872,1727200.0
2007-01-19 12:00:00,24.07,24.09,24.04,24.09,1022800.0,13.6872,13.6986,13.6702,13.6986,1022800.0
2007-01-19 13:00:00,24.09,24.18,24.09,24.15,1734800.0,13.6986,13.7498,13.6986,13.7327,1734800.0
2007-01-19 14:00:00,24.15,24.19,24.11,24.13,1398400.0,13.7327,13.7555,13.71,13.7214,1398400.0
2007-01-19 15:00:00,24.13,24.14,24.09,24.13,1878800.0,13.7214,13.727,13.6986,13.7214,1878800.0
2007-01-22 09:30:00,24.06,24.18,24.05,24.14,1117600.0,13.6815,13.7498,13.6759,13.727,1117600.0
2007-01-22 10:00:00,24.14,24.15,24.09,24.11,1834800.0,13.727,13.7327,13.6986,13.71,1834800.0
2007-01-22 11:00:00,24.11,24.11,24.05,24.05,1429800.0,13.71,13.71,13.6759,13.6759,1429800.0
2007-01-22 12:00:00,24.06,24.1,24.04,24.07,1061400.0,13.6815,13.7043,13.6702,13.6872,1061400.0
2007-01-22 13:00:00,24.07,24.11,24.03,24.09,1732000.0,13.6872,13.71,13.6645,13.6986,1732000.0
2007-01-22 14:00:00,24.09,24.1,24.02,24.03,1781200.0,13.6986,13.7043,13.6588,13.6645,1781200.0
2007-01-22 15:00:00,24.03,24.06,24.0,24.04,2447600.0,13.6645,13.6815,13.6474,13.6702,2447600.0
2007-01-23 09:30:00,24.08,24.1,23.98,24.03,957400.0,13.6929,13.7043,13.6361,13.6645,957400.0
2007-01-23 10:00:00,24.03,24.04,23.97,23.98,1640600.0,13.6645,13.6702,13.6304,13.6361,1640600.0
2007-01-23 11:00:00,23.98,24.08,23.98,24.07,1912800.0,13.6361,13.6929,13.6361,13.6872,1912800.0
2007-01-23 12:00:00,24.07,24.09,24.06,24.08,1089600.0,13.6872,13.6986,13.6815,13.6929,1089600.0
2007-01-23 13:00:00,24.07,24.11,24.07,24.07,1704000.0,13.6872,13.71,13.6872,13.6872,1704000.0
2007-01-23 14:00:00,24.07,24.07,23.98,24.02,1428800.0,13.6872,13.6872,13.6361,13.6588,1428800.0
2007-01-23 15:00:00,24.02,24.08,24.0,24.07,2663400.0,13.6588,13.6929,13.6474,13.6872,2663400.0
2007-01-24 09:30:00,24.1,24.1,24.01,24.04,903400.0,13.7043,13.7043,13.6531,13.6702,903400.0
2007-01-24 10:00:00,24.04,24.07,23.97,24.02,1037800.0,13.6702,13.6872,13.6304,13.6588,1037800.0
2007-01-24 11:00:00,24.02,24.06,23.97,23.99,1155400.0,13.6588,13.6815,13.6304,13.6417,1155400.0
2007-01-24 12:00:00,23.99,24.01,23.98,24.0,809800.0,13.6417,13.6531,13.6361,13.6474,809800.0
2007-01-24 13:00:00,24.0,24.04,23.99,24.02,986200.0,13.6474,13.6702,13.6417,13.6588,986200.0
2007-01-24 14:00:00,24.02,24.04,23.99,24.02,990400.0,13.6588,13.6702,13.6417,13.6588,990400.0
2007-01-24 15:00:00,24.03,24.07,24.01,24.05,2282600.0,13.6645,13.6872,13.6531,13.6759,2282600.0
2007-01-25 09:30:00,24.04,24.09,24.0,24.02,1200200.0,13.6702,13.6986,13.6474,13.6588,1200200.0
2007-01-25 10:00:00,24.02,24.1,24.02,24.06,1965000.0,13.6588,13.7043,13.6588,13.6815,1965000.0
2007-01-25 11:00:00,24.05,24.08,24.04,24.07,1057600.0,13.6759,13.6929,13.6702,13.6872,1057600.0
2007-01-25 12:00:00,24.07,24.11,24.06,24.09,1131600.0,13.6872,13.71,13.6815,13.6986,1131600.0
2007-01-25 13:00:00,24.09,24.09,23.98,23.99,1466200.0,13.6986,13.6986,13.6361,13.6417,1466200.0
2007-01-25 14:00:00,23.99,24.01,23.96,23.97,1503600.0,13.6417,13.6531,13.6247,13.6304,1503600.0
2007-01-25 15:00:00,23.97,24.0,23.95,23.98,2288600.0,13.6304,13.6474,13.619,13.6361,2288600.0
2007-01-26 09:30:00,24.0,24.02,23.94,24.0,835600.0,13.6474,13.6588,13.6133,13.6474,835600.0
2007-01-26 10:00:00,24.0,24.05,23.92,23.95,1450600.0,13.6474,13.6759,13.6019,13.619,1450600.0
2007-01-26 11:00:00,23.95,23.97,23.92,23.94,1109400.0,13.619,13.6304,13.6019,13.6133,1109400.0
2007-01-26 12:00:00,23.95,24.0,23.93,23.94,1033800.0,13.619,13.6474,13.6076,13.6133,1033800.0
2007-01-26 13:00:00,23.94,23.97,23.92,23.96,1278200.0,13.6133,13.6304,13.6019,13.6247,1278200.0
2007-01-26 14:00:00,23.96,24.02,23.9,23.93,1979600.0,13.6247,13.6588,13.5906,13.6076,1979600.0
2007-01-26 15:00:00,23.93,23.98,23.9,23.92,1660600.0,13.6076,13.6361,13.5906,13.6019,1660600.0
2007-01-29 09:30:00,23.88,23.96,23.88,23.92,941200.0,13.5792,13.6247,13.5792,13.6019,941200.0
2007-01-29 10:00:00,23.92,23.93,23.85,23.85,1167000.0,13.6019,13.6076,13.5621,13.5621,1167000.0
2007-01-29 11:00:00,23.85,23.91,23.82,23.85,1561600.0,13.5621,13.5963,13.5451,13.5621,1561600.0
2007-01-29 12:00:00,23.85,23.92,23.82,23.89,1102000.0,13.5621,13.6019,13.5451,13.5849,1102000.0
2007-01-29 13:00:00,23.89,23.91,23.81,23.83,1283600.0,13.5849,13.5963,13.5394,13.5508,1283600.0
2007-01-29 14:00:00,23.82,23.86,23.78,23.85,1224600.0,13.5451,13.5678,13.5223,13.5621,1224600.0
2007-01-29 15:00:00,23.85,23.89,23.83,23.86,2021600.0,13.5621,13.5849,13.5508,13.5678,2021600.0
2007-01-30 09:30:00,23.92,23.98,23.86,23.94,924400.0,13.6019,13.6361,13.5678,13.6133,924400.0
2007-01-30 10:00:00,23.94,23.95,23.89,23.92,1517800.0,13.6133,13.619,13.5849,13.6019,1517800.0
2007-01-30 11:00:00,23.92,23.94,23.89,23.9,1173800.0,13.6019,13.6133,13.5849,13.5906,1173800.0
2007-01-30 12:00:00,23.9,23.9,23.82,23.88,880000.0,13.5906,13.5906,13.5451,13.5792,880000.0
2007-01-30 13:00:00,23.89,23.96,23.85,23.92,808400.0,13.5849,13.6247,13.5621,13.6019,808400.0
2007-01-30 14:00:00,23.92,23.93,23.84,23.86,904000.0,13.6019,13.6076,13.5564,13.5678,904000.0
2007-01-30 15:00:00,23.86,23.9,23.83,23.9,2142400.0,13.5678,13.5906,13.5508,13.5906,2142400.0
2007-01-31 09:30:00,23.9,23.92,23.82,23.86,814400.0,13.5906,13.6019,13.5451,13.5678,814400.0
2007-01-31 10:00:00,23.86,23.93,23.84,23.9,1009400.0,13.5678,13.6076,13.5564,13.5906,1009400.0
2007-01-31 11:00:00,23.89,23.9,23.82,23.83,644200.0,13.5849,13.5906,13.5451,13.5508,644200.0
2007-01-31 12:00:00,23.83,23.84,23.75,23.79,1183400.0,13.5508,13.5564,13.5053,13.528,1183400.0
2007-01-31 13:00:00,23.79,23.82,23.75,23.79,750600.0,13.528,13.5451,13.5053,13.528,750600.0
2007-01-31 14:00:00,23.79,23.95,23.79,23.92,2147600.0,13.528,13.619,13.528,13.6019,2147600.0
2007-01-31 15:00:00,23.92,23.99,23.91,23.95,2226000.0,13.6019,13.6417,13.5963,13.619,2226000.0
2007-02-01 09:30:00,24.0,24.14,23.95,24.13,1708200.0,13.6474,13.727,13.619,13.7214,1708200.0
2007-02-01 10:00:00,24.13,24.13,23.99,24.0,1881200.0,13.7214,13.7214,13.6417,13.6474,1881200.0
2007-02-01 11:00:00,23.99,24.04,23.96,24.03,1077200.0,13.6417,13.6702,13.6247,13.6645,1077200.0
2007-02-01 12:00:00,24.04,24.05,24.0,24.03,802400.0,13.6702,13.6759,13.6474,13.6645,802400.0
2007-02-01 13:00:00,24.03,24.06,23.93,23.96,1224000.0,13.6645,13.6815,13.6076,13.6247,1224000.0
2007-02-01 14:00:00,23.96,24.02,23.95,24.02,838800.0,13.6247,13.6588,13.619,13.6588,838800.0
2007-02-01 15:00:00,24.02,24.08,24.01,24.04,2077800.0,13.6588,13.6929,13.6531,13.6702,2077800.0
2007-02-02 09:30:00,24.05,24.21,24.04,24.05,667000.0,13.6759,13.7668,13.6702,13.6759,667000.0
2007-02-02 10:00:00,24.05,24.11,24.04,24.08,1604600.0,13.6759,13.71,13.6702,13.6929,1604600.0
2007-02-02 11:00:00,24.09,24.11,24.08,24.1,993800.0,13.6986,13.71,13.6929,13.7043,993800.0
2007-02-02 12:00:00,24.1,24.12,24.07,24.1,890400.0,13.7043,13.7157,13.6872,13.7043,890400.0
2007-02-02 13:00:00,24.1,24.11,24.04,24.05,810000.0,13.7043,13.71,13.6702,13.6759,810000.0
2007-02-02 14:00:00,24.05,24.08,24.02,24.07,3912200.0,13.6759,13.6929,13.6588,13.6872,3912200.0
2007-02-02 15:00:00,24.08,24.12,24.07,24.11,1440800.0,13.6929,13.7157,13.6872,13.71,1440800.0
2007-02-05 09:30:00,24.06,24.12,24.04,24.05,752400.0,13.6815,13.7157,13.6702,13.6759,752400.0
2007-02-05 10:00:00,24.04,24.08,24.0,24.06,1054400.0,13.6702,13.6929,13.6474,13.6815,1054400.0
2007-02-05 11:00:00,24.06,24.07,24.0,24.0,1100400.0,13.6815,13.6872,13.6474,13.6474,1100400.0
2007-02-05 12:00:00,24.0,24.0,23.92,23.99,1345800.0,13.6474,13.6474,13.6019,13.6417,1345800.0
2007-02-05 13:00:00,23.99,24.0,23.93,23.95,1317200.0,13.6417,13.6474,13.6076,13.619,1317200.0
2007-02-05 14:00:00,23.95,24.03,23.95,24.02,1008600.0,13.619,13.6645,13.619,13.6588,1008600.0
2007-02-05 15:00:00,24.02,24.02,23.94,23.95,1803800.0,13.6588,13.6588,13.6133,13.619,1803800.0
2007-02-06 09:30:00,24.0,24.08,23.98,24.05,890800.0,13.6474,13.6929,13.6361,13.6759,890800.0
2007-02-06 10:00:00,24.05,24.06,23.93,24.0,1793600.0,13.6759,13.6815,13.6076,13.6474,1793600.0
2007-02-06 11:00:00,24.0,24.07,23.96,24.0,1467200.0,13.6474,13.6872,13.6247,13.6474,1467200.0
2007-02-06 12:00:00,24.0,24.06,24.0,24.01,813600.0,13.6474,13.6815,13.6474,13.6531,813600.0
2007-02-06 13:00:00,24.02,24.05,24.01,24.04,763200.0,13.6588,13.6759,13.6531,13.6702,763200.0
2007-02-06 14:00:00,24.04,24.07,24.02,24.06,1021400.0,13.6702,13.6872,13.6588,13.6815,1021400.0
2007-02-06 15:00:00,24.06,24.08,24.02,24.02,1425600.0,13.6815,13.6929,13.6588,13.6588,1425600.0
2007-02-07 09:30:00,24.02,24.04,23.93,23.96,672000.0,13.6588,13.6702,13.6076,13.6247,672000.0
2007-02-07 10:00:00,23.96,24.03,23.95,24.02,942800.0,13.6247,13.6645,13.619,13.6588,942800.0
2007-02-07 11:00:00,24.02,24.03,23.99,23.99,831800.0,13.6588,13.6645,13.6417,13.6417,831800.0
2007-02-07 12:00:00,23.99,24.03,23.98,24.01,777600.0,13.6417,13.6645,13.6361,13.6531,777600.0
2007-02-07 13:00:00,24.01,24.07,24.0,24.04,691000.0,13.6531,13.6872,13.6474,13.6702,691000.0
2007-02-07 14:00:00,24.04,24.04,23.93,23.97,1092200.0,13.6702,13.6702,13.6076,13.6304,1092200.0
2007-02-07 15:00:00,23.97,24.02,23.97,24.0,1560600.0,13.6304,13.6588,13.6304,13.6474,1560600.0
2007-02-09 09:30:00,23.86,23.99,23.85,23.97,1324400.0,13.5678,13.6417,13.5621,13.6304,1324400.0
2007-02-09 10:00:00,23.97,23.99,23.92,23.95,1357200.0,13.6304,13.6417,13.6019,13.619,1357200.0
2007-02-09 11:00:00,23.94,24.0,23.93,23.95,1192600.0,13.6133,13.6474,13.6076,13.619,1192600.0
2007-02-09 12:00:00,23.94,23.96,23.86,23.88,1110000.0,13.6133,13.6247,13.5678,13.5792,1110000.0
2007-02-09 13:00:00,23.88,23.91,23.82,23.86,1127000.0,13.5792,13.5963,13.5451,13.5678,1127000.0
2007-02-09 14:00:00,23.86,23.95,23.84,23.89,1761600.0,13.5678,13.619,13.5564,13.5849,1761600.0
2007-02-09 15:00:00,23.9,23.95,23.88,23.89,1598200.0,13.5906,13.619,13.5792,13.5849,1598200.0
2007-02-12 09:30:00,23.93,24.03,23.9,24.0,952000.0,13.6076,13.6645,13.5906,13.6474,952000.0
2007-02-12 10:00:00,24.0,24.07,23.98,24.0,1508400.0,13.6474,13.6872,13.6361,13.6474,1508400.0
2007-02-12 11:00:00,24.0,24.12,24.0,24.1,1710400.0,13.6474,13.7157,13.6474,13.7043,1710400.0
2007-02-12 12:00:00,24.1,24.14,24.09,24.13,928600.0,13.7043,13.727,13.6986,13.7214,928600.0
2007-02-12 13:00:00,24.13,24.18,24.01,24.05,1624200.0,13.7214,13.7498,13.6531,13.6759,1624200.0
2007-02-12 14:00:00,24.05,24.07,24.02,24.04,1365600.0,13.6759,13.6872,13.6588,13.6702,1365600.0
2007-02-12 15:00:00,24.04,24.04,23.92,23.98,2964400.0,13.6702,13.6702,13.6019,13.6361,2964400.0
2007-02-13 09:30:00,24.05,24.2,24.05,24.18,1865400.0,13.6759,13.7612,13.6759,13.7498,1865400.0
2007-02-13 10:00:00,24.18,24.19,24.07,24.11,2505400.0,13.7498,13.7555,13.6872,13.71,2505400.0
2007-02-13 11:00:00,24.11,24.18,24.09,24.16,1449000.0,13.71,13.7498,13.6986,13.7384,1449000.0
2007-02-13 12:00:00,24.16,24.2,24.1,24.18,1911800.0,13.7384,13.7612,13.7043,13.7498,1911800.0
2007-02-13 13:00:00,24.18,24.21,24.16,24.18,1632800.0,13.7498,13.7668,13.7384,13.7498,1632800.0
2007-02-13 14:00:00,24.18,24.2,24.14,24.18,1781800.0,13.7498,13.7612,13.727,13.7498,1781800.0
2007-02-13 15:00:00,24.18,24.18,24.08,24.1,4614600.0,13.7498,13.7498,13.6929,13.7043,4614600.0
2007-02-14 09:30:00,24.25,24.28,23.87,23.96,4830400.0,13.7896,13.8066,13.5735,13.6247,4830400.0
2007-02-14 10:00:00,23.96,24.02,23.86,23.99,4554000.0,13.6247,13.6588,13.5678,13.6417,4554000.0
2007-02-14 11:00:00,23.99,23.99,23.89,23.92,2954600.0,13.6417,13.6417,13.5849,13.6019,2954600.0
2007-02-14 12:00:00,23.92,23.95,23.9,23.95,998800.0,13.6019,13.619,13.5906,13.619,998800.0
2007-02-14 13:00:00,23.94,24.02,23.91,23.93,2373600.0,13.6133,13.6588,13.5963,13.6076,2373600.0
2007-02-14 14:00:00,23.93,23.93,23.87,23.92,2671400.0,13.6076,13.6076,13.5735,13.6019,2671400.0
2007-02-14 15:00:00,23.92,24.01,23.9,23.93,11690400.0,13.6019,13.6531,13.5906,13.6076,11690400.0
2007-02-15 09:30:00,24.0,24.05,23.96,24.0,2273800.0,13.6474,13.6759,13.6247,13.6474,2273800.0
2007-02-15 10:00:00,24.0,24.02,23.96,23.97,2805600.0,13.6474,13.6588,13.6247,13.6304,2805600.0
2007-02-15 11:00:00,23.97,24.04,23.96,24.0,2618000.0,13.6304,13.6702,13.6247,13.6474,2618000.0
2007-02-15 12:00:00,24.0,24.02,23.88,23.88,1573400.0,13.6474,13.6588,13.5792,13.5792,1573400.0
2007-02-15 13:00:00,23.88,23.9,23.79,23.85,1404000.0,13.5792,13.5906,13.528,13.5621,1404000.0
2007-02-15 14:00:00,23.85,23.95,23.85,23.9,1544600.0,13.5621,13.619,13.5621,13.5906,1544600.0
2007-02-15 15:00:00,23.9,23.93,23.87,23.93,2405000.0,13.5906,13.6076,13.5735,13.6076,2405000.0
2007-02-16 09:30:00,24.0,24.05,23.96,24.02,5302400.0,13.6474,13.6759,13.6247,13.6588,5302400.0
2007-02-16 10:00:00,24.02,24.03,23.98,24.0,1636800.0,13.6588,13.6645,13.6361,13.6474,1636800.0
2007-02-16 11:00:00,24.0,24.0,23.98,23.99,1074800.0,13.6474,13.6474,13.6361,13.6417,1074800.0
2007-02-16 12:00:00,24.0,24.03,23.98,24.03,1845800.0,13.6474,13.6645,13.6361,13.6645,1845800.0
2007-02-16 13:00:00,24.03,24.05,23.9,23.93,2079200.0,13.6645,13.6759,13.5906,13.6076,2079200.0
2007-02-16 14:00:00,23.93,23.96,23.89,23.89,1426600.0,13.6076,13.6247,13.5849,13.5849,1426600.0
2007-02-16 15:00:00,23.89,23.96,23.88,23.93,2949400.0,13.5849,13.6247,13.5792,13.6076,2949400.0
2007-02-20 09:30:00,23.76,23.9,23.75,23.78,2198000.0,13.511,13.5906,13.5053,13.5223,2198000.0
2007-02-20 10:00:00,23.79,23.89,23.77,23.84,2343000.0,13.528,13.5849,13.5166,13.5564,2343000.0
2007-02-20 11:00:00,23.84,23.94,23.82,23.92,2902200.0,13.5564,13.6133,13.5451,13.6019,2902200.0
2007-02-20 12:00:00,23.92,23.93,23.9,23.92,1630600.0,13.6019,13.6076,13.5906,13.6019,1630600.0
2007-02-20 13:00:00,23.93,23.93,23.9,23.93,1333200.0,13.6076,13.6076,13.5906,13.6076,1333200.0
2007-02-20 14:00:00,23.93,23.93,23.91,23.92,1405800.0,13.6076,13.6076,13.5963,13.6019,1405800.0
2007-02-20 15:00:00,23.92,23.93,23.86,23.87,4682400.0,13.6019,13.6076,13.5678,13.5735,4682400.0
2007-02-21 09:30:00,23.78,23.89,23.77,23.84,1150800.0,13.5223,13.5849,13.5166,13.5564,1150800.0
2007-02-21 10:00:00,23.83,23.88,23.8,23.81,1458400.0,13.5508,13.5792,13.5337,13.5394,1458400.0
2007-02-21 11:00:00,23.81,23.81,23.76,23.79,2363800.0,13.5394,13.5394,13.511,13.528,2363800.0
2007-02-21 12:00:00,23.79,23.83,23.78,23.82,1013200.0,13.528,13.5508,13.5223,13.5451,1013200.0
2007-02-21 13:00:00,23.82,23.84,23.79,23.82,1006000.0,13.5451,13.5564,13.528,13.5451,1006000.0
2007-02-21 14:00:00,23.82,23.87,23.8,23.82,1656000.0,13.5451,13.5735,13.5337,13.5451,1656000.0
2007-02-21 15:00:00,23.82,23.82,23.77,23.8,2608400.0,13.5451,13.5451,13.5166,13.5337,2608400.0
2007-02-22 09:30:00,23.85,23.87,23.73,23.78,1471800.0,13.5621,13.5735,13.4939,13.5223,1471800.0
2007-02-22 10:00:00,23.78,23.8,23.7,23.71,2390800.0,13.5223,13.5337,13.4768,13.4825,2390800.0
2007-02-22 11:00:00,23.71,23.71,23.61,23.68,2919000.0,13.4825,13.4825,13.4257,13.4655,2919000.0
2007-02-22 12:00:00,23.68,23.7,23.65,23.67,1152400.0,13.4655,13.4768,13.4484,13.4598,1152400.0
2007-02-22 13:00:00,23.68,23.71,23.66,23.68,1534200.0,13.4655,13.4825,13.4541,13.4655,1534200.0
2007-02-22 14:00:00,23.69,23.7,23.63,23.65,1965800.0,13.4711,13.4768,13.437,13.4484,1965800.0
2007-02-22 15:00:00,23.65,23.67,23.63,23.66,3111200.0,13.4484,13.4598,13.437,13.4541,3111200.0
2007-02-23 09:30:00,23.84,23.97,23.81,23.83,3437800.0,13.5564,13.6304,13.5394,13.5508,3437800.0
2007-02-23 10:00:00,23.82,23.88,23.75,23.79,2930800.0,13.5451,13.5792,13.5053,13.528,2930800.0
2007-02-23 11:00:00,23.79,23.83,23.72,23.73,2232800.0,13.528,13.5508,13.4882,13.4939,2232800.0
2007-02-23 12:00:00,23.73,23.78,23.67,23.72,2327600.0,13.4939,13.5223,13.4598,13.4882,2327600.0
2007-02-23 13:00:00,23.72,23.73,23.71,23.73,1334200.0,13.4882,13.4939,13.4825,13.4939,1334200.0
2007-02-23 14:00:00,23.73,23.78,23.68,23.68,8736000.0,13.4939,13.5223,13.4655,13.4655,8736000.0
2007-02-23 15:00:00,23.68,23.68,23.59,23.64,4148200.0,13.4655,13.4655,13.4143,13.4427,4148200.0
2007-02-26 09:30:00,23.85,23.92,23.79,23.86,2354800.0,13.5621,13.6019,13.528,13.5678,2354800.0
2007-02-26 10:00:00,23.86,23.91,23.83,23.91,2021600.0,13.5678,13.5963,13.5508,13.5963,2021600.0
2007-02-26 11:00:00,23.91,23.95,23.89,23.93,2902400.0,13.5963,13.619,13.5849,13.6076,2902400.0
2007-02-26 12:00:00,23.93,23.93,23.83,23.87,2160000.0,13.6076,13.6076,13.5508,13.5735,2160000.0
2007-02-26 13:00:00,23.86,23.9,23.84,23.86,1698400.0,13.5678,13.5906,13.5564,13.5678,1698400.0
2007-02-26 14:00:00,23.86,23.91,23.84,23.89,1812400.0,13.5678,13.5963,13.5564,13.5849,1812400.0
2007-02-26 15:00:00,23.89,23.9,23.83,23.88,3910400.0,13.5849,13.5906,13.5508,13.5792,3910400.0
2007-02-27 09:30:00,23.74,23.92,23.71,23.85,2163400.0,13.4996,13.6019,13.4825,13.5621,2163400.0
2007-02-27 10:00:00,23.86,23.9,23.75,23.8,2900600.0,13.5678,13.5906,13.5053,13.5337,2900600.0
2007-02-27 11:00:00,23.8,23.89,23.78,23.81,1576600.0,13.5337,13.5849,13.5223,13.5394,1576600.0
2007-02-27 12:00:00,23.81,23.82,23.74,23.8,1497000.0,13.5394,13.5451,13.4996,13.5337,1497000.0
2007-02-27 13:00:00,23.8,23.81,23.69,23.7,2032400.0,13.5337,13.5394,13.4711,13.4768,2032400.0
2007-02-27 14:00:00,23.71,23.71,23.22,23.43,5025400.0,13.4825,13.4825,13.2039,13.3233,5025400.0
2007-02-27 15:00:00,23.3,23.55,22.78,23.24,8185600.0,13.2494,13.3915,12.9537,13.2153,8185600.0
2007-02-28 09:30:00,23.38,23.39,23.19,23.32,4033000.0,13.2949,13.3006,13.1868,13.2608,4033000.0
2007-02-28 10:00:00,23.29,23.38,23.16,23.24,3484400.0,13.2437,13.2949,13.1698,13.2153,3484400.0
2007-02-28 11:00:00,23.34,23.44,23.24,23.35,3092000.0,13.2721,13.329,13.2153,13.2778,3092000.0
2007-02-28 12:00:00,23.35,23.45,23.3,23.42,1805400.0,13.2778,13.3347,13.2494,13.3176,1805400.0
2007-02-28 13:00:00,23.42,23.45,23.33,23.34,1719800.0,13.3176,13.3347,13.2664,13.2721,1719800.0
2007-02-28 14:00:00,23.34,23.39,23.32,23.35,1935600.0,13.2721,13.3006,13.2608,13.2778,1935600.0
2007-02-28 15:00:00,23.34,23.43,23.3,23.33,4124200.0,13.2721,13.3233,13.2494,13.2664,4124200.0
2007-03-01 09:30:00,23.21,23.38,23.14,23.38,3018200.0,13.1982,13.2949,13.1584,13.2949,3018200.0
2007-03-01 10:00:00,23.36,23.47,23.31,23.36,3927200.0,13.2835,13.346,13.2551,13.2835,3927200.0
2007-03-01 11:00:00,23.36,23.45,23.23,23.24,3129800.0,13.2835,13.3347,13.2096,13.2153,3129800.0
2007-03-01 12:00:00,23.24,23.31,23.23,23.27,1792800.0,13.2153,13.2551,13.2096,13.2323,1792800.0
2007-03-01 13:00:00,23.27,23.3,23.23,23.25,2889600.0,13.2323,13.2494,13.2096,13.2209,2889600.0
2007-03-01 14:00:00,23.25,23.3,23.22,23.27,2738400.0,13.2209,13.2494,13.2039,13.2323,2738400.0
2007-03-01 15:00:00,23.27,23.27,23.17,23.24,3768800.0,13.2323,13.2323,13.1755,13.2153,3768800.0
2007-03-02 09:30:00,23.23,23.47,23.17,23.3,2268400.0,13.2096,13.346,13.1755,13.2494,2268400.0
2007-03-02 10:00:00,23.3,23.34,23.24,23.28,3980800.0,13.2494,13.2721,13.2153,13.238,3980800.0
2007-03-02 11:00:00,23.28,23.28,23.22,23.23,3315000.0,13.238,13.238,13.2039,13.2096,3315000.0
2007-03-02 12:00:00,23.23,23.25,23.18,23.21,3445000.0,13.2096,13.2209,13.1811,13.1982,3445000.0
2007-03-02 13:00:00,23.2,23.21,23.06,23.11,4170800.0,13.1925,13.1982,13.1129,13.1413,4170800.0
2007-03-02 14:00:00,23.11,23.13,22.99,23.06,6101800.0,13.1413,13.1527,13.0731,13.1129,6101800.0
2007-03-02 15:00:00,23.06,23.11,22.91,22.93,6272800.0,13.1129,13.1413,13.0276,13.039,6272800.0
2007-03-05 09:30:00,22.95,23.13,22.89,22.99,3282600.0,13.0504,13.1527,13.0162,13.0731,3282600.0
2007-03-05 10:00:00,22.99,23.2,22.89,23.2,5448200.0,13.0731,13.1925,13.0162,13.1925,5448200.0
2007-03-05 11:00:00,23.19,23.29,23.16,23.21,4071000.0,13.1868,13.2437,13.1698,13.1982,4071000.0
2007-03-05 12:00:00,23.21,23.33,23.15,23.25,2881400.0,13.1982,13.2664,13.1641,13.2209,2881400.0
2007-03-05 13:00:00,23.25,23.35,23.24,23.29,2461800.0,13.2209,13.2778,13.2153,13.2437,2461800.0
2007-03-05 14:00:00,23.29,23.36,23.26,23.28,2826200.0,13.2437,13.2835,13.2266,13.238,2826200.0
2007-03-05 15:00:00,23.28,23.29,23.12,23.13,5903000.0,13.238,13.2437,13.147,13.1527,5903000.0
2007-03-06 09:30:00,23.35,23.39,23.28,23.38,2637000.0,13.2778,13.3006,13.238,13.2949,2637000.0
2007-03-06 10:00:00,23.38,23.43,23.3,23.32,3584400.0,13.2949,13.3233,13.2494,13.2608,3584400.0
2007-03-06 11:00:00,23.32,23.43,23.3,23.4,2655600.0,13.2608,13.3233,13.2494,13.3062,2655600.0
2007-03-06 12:00:00,23.4,23.43,23.35,23.42,1974200.0,13.3062,13.3233,13.2778,13.3176,1974200.0
2007-03-06 13:00:00,23.42,23.45,23.38,23.42,2924800.0,13.3176,13.3347,13.2949,13.3176,2924800.0
2007-03-06 14:00:00,23.42,23.49,23.38,23.49,3046200.0,13.3176,13.3574,13.2949,13.3574,3046200.0
2007-03-06 15:00:00,23.49,23.53,23.44,23.47,5028800.0,13.3574,13.3802,13.329,13.346,5028800.0
2007-03-07 09:30:00,23.38,23.47,23.36,23.43,1555800.0,13.2949,13.346,13.2835,13.3233,1555800.0
2007-03-07 10:00:00,23.43,23.48,23.36,23.38,1767200.0,13.3233,13.3517,13.2835,13.2949,1767200.0
2007-03-07 11:00:00,23.38,23.5,23.33,23.49,3129800.0,13.2949,13.3631,13.2664,13.3574,3129800.0
2007-03-07 12:00:00,23.49,23.5,23.46,23.46,3407800.0,13.3574,13.3631,13.3404,13.3404,3407800.0
2007-03-07 13:00:00,23.46,23.48,23.41,23.46,2008600.0,13.3404,13.3517,13.3119,13.3404,2008600.0
2007-03-07 14:00:00,23.45,23.48,23.4,23.47,2860800.0,13.3347,13.3517,13.3062,13.346,2860800.0
2007-03-07 15:00:00,23.47,23.5,23.36,23.38,5748600.0,13.346,13.3631,13.2835,13.2949,5748600.0
2007-03-08 09:30:00,23.45,23.6,23.45,23.58,2078600.0,13.3347,13.42,13.3347,13.4086,2078600.0
2007-03-08 10:00:00,23.58,23.66,23.58,23.61,3277600.0,13.4086,13.4541,13.4086,13.4257,3277600.0
2007-03-08 11:00:00,23.6,23.68,23.6,23.65,1854400.0,13.42,13.4655,13.42,13.4484,1854400.0
2007-03-08 12:00:00,23.66,23.68,23.56,23.61,2030800.0,13.4541,13.4655,13.3972,13.4257,2030800.0
2007-03-08 13:00:00,23.61,23.66,23.59,23.64,1162200.0,13.4257,13.4541,13.4143,13.4427,1162200.0
2007-03-08 14:00:00,23.64,23.64,23.54,23.61,2593600.0,13.4427,13.4427,13.3859,13.4257,2593600.0
2007-03-08 15:00:00,23.61,23.61,23.53,23.57,3005800.0,13.4257,13.4257,13.3802,13.4029,3005800.0
2007-03-09 09:30:00,23.61,23.73,23.58,23.68,1776600.0,13.4257,13.4939,13.4086,13.4655,1776600.0
2007-03-09 10:00:00,23.69,23.75,23.65,23.73,3337800.0,13.4711,13.5053,13.4484,13.4939,3337800.0
2007-03-09 11:00:00,23.73,23.75,23.68,23.75,2203800.0,13.4939,13.5053,13.4655,13.5053,2203800.0
2007-03-09 12:00:00,23.75,23.79,23.7,23.72,1906800.0,13.5053,13.528,13.4768,13.4882,1906800.0
2007-03-09 13:00:00,23.72,23.81,23.72,23.78,2835400.0,13.4882,13.5394,13.4882,13.5223,2835400.0
2007-03-09 14:00:00,23.77,23.84,23.73,23.82,4348400.0,13.5166,13.5564,13.4939,13.5451,4348400.0
2007-03-09 15:00:00,23.82,23.83,23.75,23.79,4652400.0,13.5451,13.5508,13.5053,13.528,4652400.0
2007-03-12 09:30:00,23.79,23.86,23.77,23.82,1619800.0,13.528,13.5678,13.5166,13.5451,1619800.0
2007-03-12 10:00:00,23.82,23.87,23.74,23.77,2844600.0,13.5451,13.5735,13.4996,13.5166,2844600.0
2007-03-12 11:00:00,23.77,23.83,23.77,23.82,1843600.0,13.5166,13.5508,13.5166,13.5451,1843600.0
2007-03-12 12:00:00,23.81,23.89,23.81,23.89,2269400.0,13.5394,13.5849,13.5394,13.5849,2269400.0
2007-03-12 13:00:00,23.89,23.9,23.85,23.87,1921600.0,13.5849,13.5906,13.5621,13.5735,1921600.0
2007-03-12 14:00:00,23.86,24.0,23.86,23.98,3201200.0,13.5678,13.6474,13.5678,13.6361,3201200.0
2007-03-12 15:00:00,23.97,24.0,23.91,23.96,5368600.0,13.6304,13.6474,13.5963,13.6247,5368600.0
2007-03-13 09:30:00,23.68,23.93,23.66,23.85,2987800.0,13.5627,13.7059,13.5513,13.6601,2987800.0
2007-03-13 10:00:00,23.86,23.92,23.79,23.86,2838400.0,13.6658,13.7002,13.6258,13.6658,2838400.0
2007-03-13 11:00:00,23.86,23.87,23.82,23.84,2528400.0,13.6658,13.6716,13.6429,13.6544,2528400.0
2007-03-13 12:00:00,23.84,23.86,23.74,23.78,4048000.0,13.6544,13.6658,13.5971,13.62,4048000.0
2007-03-13 13:00:00,23.78,23.83,23.71,23.75,2889800.0,13.62,13.6487,13.5799,13.6028,2889800.0
2007-03-13 14:00:00,23.75,23.76,23.67,23.7,4423800.0,13.6028,13.6086,13.557,13.5742,4423800.0
2007-03-13 15:00:00,23.7,23.98,23.48,23.52,7644200.0,13.5742,13.7346,13.4482,13.4711,7644200.0
2007-03-14 09:30:00,23.63,23.67,23.54,23.61,2499000.0,13.5341,13.557,13.4826,13.5227,2499000.0
2007-03-14 10:00:00,23.61,23.65,23.52,23.57,4746400.0,13.5227,13.5456,13.4711,13.4997,4746400.0
2007-03-14 11:00:00,23.57,23.62,23.46,23.53,3470400.0,13.4997,13.5284,13.4367,13.4768,3470400.0
2007-03-14 12:00:00,23.53,23.53,23.3,23.36,4796800.0,13.4768,13.4768,13.3451,13.3795,4796800.0
2007-03-14 13:00:00,23.36,23.56,23.33,23.46,4320200.0,13.3795,13.494,13.3623,13.4367,4320200.0
2007-03-14 14:00:00,23.46,23.58,23.43,23.5,3878800.0,13.4367,13.5055,13.4196,13.4597,3878800.0
2007-03-14 15:00:00,23.5,23.52,23.42,23.51,6894400.0,13.4597,13.4711,13.4138,13.4654,6894400.0
2007-03-15 09:30:00,23.48,23.53,23.39,23.53,1622000.0,13.4482,13.4768,13.3966,13.4768,1622000.0
2007-03-15 10:00:00,23.53,23.57,23.46,23.54,2975200.0,13.4768,13.4997,13.4367,13.4826,2975200.0
2007-03-15 11:00:00,23.54,23.55,23.45,23.5,2783600.0,13.4826,13.4883,13.431,13.4597,2783600.0
2007-03-15 12:00:00,23.5,23.55,23.48,23.5,1654000.0,13.4597,13.4883,13.4482,13.4597,1654000.0
2007-03-15 13:00:00,23.5,23.56,23.34,23.43,2904400.0,13.4597,13.494,13.368,13.4196,2904400.0
2007-03-15 14:00:00,23.43,23.56,23.4,23.55,2574200.0,13.4196,13.494,13.4024,13.4883,2574200.0
2007-03-15 15:00:00,23.55,23.56,23.49,23.54,3323800.0,13.4883,13.494,13.4539,13.4826,3323800.0
2007-03-16 09:30:00,23.63,23.63,23.41,23.57,8099000.0,13.5341,13.5341,13.4081,13.4997,8099000.0
2007-03-16 10:00:00,23.57,23.66,23.56,23.6,2500200.0,13.4997,13.5513,13.494,13.5169,2500200.0
2007-03-16 11:00:00,23.6,23.63,23.56,23.59,3056800.0,13.5169,13.5341,13.494,13.5112,3056800.0
2007-03-16 12:00:00,23.59,23.63,23.58,23.6,2276600.0,13.5112,13.5341,13.5055,13.5169,2276600.0
2007-03-16 13:00:00,23.6,23.64,23.56,23.6,1844600.0,13.5169,13.5398,13.494,13.5169,1844600.0
2007-03-16 14:00:00,23.6,23.6,23.54,23.58,2582600.0,13.5169,13.5169,13.4826,13.5055,2582600.0
2007-03-16 15:00:00,23.59,23.63,23.57,23.59,3491800.0,13.5112,13.5341,13.4997,13.5112,3491800.0
2007-03-19 09:30:00,23.67,23.75,23.61,23.63,1645600.0,13.557,13.6028,13.5227,13.5341,1645600.0
2007-03-19 10:00:00,23.63,23.69,23.58,23.64,2187400.0,13.5341,13.5685,13.5055,13.5398,2187400.0
2007-03-19 11:00:00,23.64,23.67,23.6,23.6,2016400.0,13.5398,13.557,13.5169,13.5169,2016400.0
2007-03-19 12:00:00,23.6,23.63,23.52,23.62,2150000.0,13.5169,13.5341,13.4711,13.5284,2150000.0
2007-03-19 13:00:00,23.61,23.66,23.6,23.62,1018000.0,13.5227,13.5513,13.5169,13.5284,1018000.0
2007-03-19 14:00:00,23.62,23.66,23.6,23.65,1428600.0,13.5284,13.5513,13.5169,13.5456,1428600.0
2007-03-19 15:00:00,23.65,23.68,23.62,23.68,2927600.0,13.5456,13.5627,13.5284,13.5627,2927600.0
2007-03-20 09:30:00,23.71,23.73,23.62,23.68,991800.0,13.5799,13.5914,13.5284,13.5627,991800.0
2007-03-20 10:00:00,23.68,23.73,23.66,23.7,1674000.0,13.5627,13.5914,13.5513,13.5742,1674000.0
2007-03-20 11:00:00,23.7,23.77,23.68,23.75,1825800.0,13.5742,13.6143,13.5627,13.6028,1825800.0
2007-03-20 12:00:00,23.75,23.81,23.75,23.79,1510000.0,13.6028,13.6372,13.6028,13.6258,1510000.0
2007-03-20 13:00:00,23.79,23.85,23.78,23.81,2086400.0,13.6258,13.6601,13.62,13.6372,2086400.0
2007-03-20 14:00:00,23.81,23.86,23.79,23.86,2191800.0,13.6372,13.6658,13.6258,13.6658,2191800.0
2007-03-20 15:00:00,23.86,23.88,23.8,23.81,3199400.0,13.6658,13.6773,13.6315,13.6372,3199400.0
2007-03-21 09:30:00,23.85,23.9,23.68,23.73,1948200.0,13.6601,13.6888,13.5627,13.5914,1948200.0
2007-03-21 10:00:00,23.73,23.84,23.71,23.8,2247400.0,13.5914,13.6544,13.5799,13.6315,2247400.0
2007-03-21 11:00:00,23.8,23.81,23.77,23.81,2116600.0,13.6315,13.6372,13.6143,13.6372,2116600.0
2007-03-21 12:00:00,23.81,23.89,23.8,23.86,2601400.0,13.6372,13.683,13.6315,13.6658,2601400.0
2007-03-21 13:00:00,23.86,23.9,23.83,23.89,2016800.0,13.6658,13.6888,13.6487,13.683,2016800.0
2007-03-21 14:00:00,23.89,24.15,23.87,24.13,3932000.0,13.683,13.8319,13.6716,13.8205,3932000.0
2007-03-21 15:00:00,24.13,24.18,24.06,24.13,6116800.0,13.8205,13.8491,13.7804,13.8205,6116800.0
2007-03-22 09:30:00,23.96,24.18,23.96,24.11,1796200.0,13.7231,13.8491,13.7231,13.809,1796200.0
2007-03-22 10:00:00,24.11,24.22,24.08,24.14,3066800.0,13.809,13.872,13.7918,13.8262,3066800.0
2007-03-22 11:00:00,24.13,24.21,24.11,24.17,2309600.0,13.8205,13.8663,13.809,13.8434,2309600.0
2007-03-22 12:00:00,24.17,24.18,24.11,24.14,1231200.0,13.8434,13.8491,13.809,13.8262,1231200.0
2007-03-22 13:00:00,24.14,24.16,24.08,24.14,1939200.0,13.8262,13.8377,13.7918,13.8262,1939200.0
2007-03-22 14:00:00,24.14,24.17,24.09,24.14,1563400.0,13.8262,13.8434,13.7976,13.8262,1563400.0
2007-03-22 15:00:00,24.14,24.14,24.06,24.13,2980600.0,13.8262,13.8262,13.7804,13.8205,2980600.0
2007-03-23 09:30:00,24.07,24.11,24.0,24.0,1069600.0,13.7861,13.809,13.746,13.746,1069600.0
2007-03-23 10:00:00,24.0,24.14,24.0,24.07,2421000.0,13.746,13.8262,13.746,13.7861,2421000.0
2007-03-23 11:00:00,24.07,24.1,24.03,24.04,1667200.0,13.7861,13.8033,13.7632,13.7689,1667200.0
2007-03-23 12:00:00,24.04,24.07,24.03,24.05,1256400.0,13.7689,13.7861,13.7632,13.7747,1256400.0
2007-03-23 13:00:00,24.04,24.09,24.0,24.02,1970400.0,13.7689,13.7976,13.746,13.7575,1970400.0
2007-03-23 14:00:00,24.02,24.03,24.0,24.03,2638000.0,13.7575,13.7632,13.746,13.7632,2638000.0
2007-03-23 15:00:00,24.03,24.06,23.99,24.03,3923200.0,13.7632,13.7804,13.7403,13.7632,3923200.0
2007-03-26 09:30:00,23.98,24.04,23.91,24.0,1367200.0,13.7346,13.7689,13.6945,13.746,1367200.0
2007-03-26 10:00:00,24.0,24.0,23.84,23.96,2388400.0,13.746,13.746,13.6544,13.7231,2388400.0
2007-03-26 11:00:00,23.97,23.97,23.89,23.91,1805000.0,13.7288,13.7288,13.683,13.6945,1805000.0
2007-03-26 12:00:00,23.91,24.0,23.91,23.98,1243400.0,13.6945,13.746,13.6945,13.7346,1243400.0
2007-03-26 13:00:00,23.98,24.06,23.96,23.97,2014600.0,13.7346,13.7804,13.7231,13.7288,2014600.0
2007-03-26 14:00:00,23.97,24.05,23.96,24.04,2183400.0,13.7288,13.7747,13.7231,13.7689,2183400.0
2007-03-26 15:00:00,24.04,24.1,24.03,24.1,2622600.0,13.7689,13.8033,13.7632,13.8033,2622600.0
2007-03-27 09:30:00,24.0,24.02,23.93,23.93,1373800.0,13.746,13.7575,13.7059,13.7059,1373800.0
2007-03-27 10:00:00,23.93,24.0,23.93,23.99,2649000.0,13.7059,13.746,13.7059,13.7403,2649000.0
2007-03-27 11:00:00,23.99,24.0,23.93,23.97,1618400.0,13.7403,13.746,13.7059,13.7288,1618400.0
2007-03-27 12:00:00,23.97,24.03,23.96,24.02,839800.0,13.7288,13.7632,13.7231,13.7575,839800.0
2007-03-27 13:00:00,24.02,24.05,23.97,24.0,1739400.0,13.7575,13.7747,13.7288,13.746,1739400.0
2007-03-27 14:00:00,23.99,24.06,23.97,24.05,1431200.0,13.7403,13.7804,13.7288,13.7747,1431200.0
2007-03-27 15:00:00,24.05,24.09,24.0,24.02,3069400.0,13.7747,13.7976,13.746,13.7575,3069400.0
2007-03-28 09:30:00,23.9,23.96,23.85,23.93,1458400.0,13.6888,13.7231,13.6601,13.7059,1458400.0
2007-03-28 10:00:00,23.93,24.0,23.8,23.9,3319200.0,13.7059,13.746,13.6315,13.6888,3319200.0
2007-03-28 11:00:00,23.89,23.95,23.86,23.95,1473400.0,13.683,13.7174,13.6658,13.7174,1473400.0
2007-03-28 12:00:00,23.95,24.15,23.94,24.05,2157400.0,13.7174,13.8319,13.7117,13.7747,2157400.0
2007-03-28 13:00:00,24.04,24.09,24.0,24.0,1608200.0,13.7689,13.7976,13.746,13.746,1608200.0
2007-03-28 14:00:00,24.0,24.03,23.9,23.98,2144400.0,13.746,13.7632,13.6888,13.7346,2144400.0
2007-03-28 15:00:00,23.98,24.05,23.93,23.95,2448400.0,13.7346,13.7747,13.7059,13.7174,2448400.0
2007-03-29 09:30:00,23.81,24.15,23.43,24.02,1463400.0,13.6372,13.8319,13.4196,13.7575,1463400.0
2007-03-29 10:00:00,24.02,24.1,23.97,24.04,3012800.0,13.7575,13.8033,13.7288,13.7689,3012800.0
2007-03-29 11:00:00,24.05,24.2,24.02,24.03,2998400.0,13.7747,13.8606,13.7575,13.7632,2998400.0
2007-03-29 12:00:00,24.02,24.11,24.02,24.09,2004800.0,13.7575,13.809,13.7575,13.7976,2004800.0
2007-03-29 13:00:00,24.09,24.1,24.02,24.04,1876800.0,13.7976,13.8033,13.7575,13.7689,1876800.0
2007-03-29 14:00:00,24.03,24.05,23.95,24.0,2306400.0,13.7632,13.7747,13.7174,13.746,2306400.0
2007-03-29 15:00:00,24.0,24.1,23.98,24.05,3044600.0,13.746,13.8033,13.7346,13.7747,3044600.0
2007-03-30 09:30:00,24.13,24.25,24.1,24.14,1914200.0,13.8205,13.8892,13.8033,13.8262,1914200.0
2007-03-30 10:00:00,24.14,24.21,24.12,24.14,2387200.0,13.8262,13.8663,13.8148,13.8262,2387200.0
2007-03-30 11:00:00,24.14,24.16,23.8,23.98,3178400.0,13.8262,13.8377,13.6315,13.7346,3178400.0
2007-03-30 12:00:00,23.97,24.03,23.91,23.96,1419000.0,13.7288,13.7632,13.6945,13.7231,1419000.0
2007-03-30 13:00:00,23.97,24.01,23.95,23.98,1387800.0,13.7288,13.7518,13.7174,13.7346,1387800.0
2007-03-30 14:00:00,23.98,24.08,23.98,24.02,1723800.0,13.7346,13.7918,13.7346,13.7575,1723800.0
2007-03-30 15:00:00,24.02,24.04,23.98,24.0,2981200.0,13.7575,13.7689,13.7346,13.746,2981200.0
2007-04-02 09:30:00,24.1,24.29,24.03,24.24,2348800.0,13.8033,13.9121,13.7632,13.8835,2348800.0
2007-04-02 10:00:00,24.25,24.25,24.1,24.23,4011000.0,13.8892,13.8892,13.8033,13.8778,4011000.0
2007-04-02 11:00:00,24.23,24.33,24.21,24.27,2402000.0,13.8778,13.935,13.8663,13.9007,2402000.0
2007-04-02 12:00:00,24.27,24.31,24.21,24.22,1878600.0,13.9007,13.9236,13.8663,13.872,1878600.0
2007-04-02 13:00:00,24.22,24.25,24.17,24.24,1544600.0,13.872,13.8892,13.8434,13.8835,1544600.0
2007-04-02 14:00:00,24.24,24.33,24.2,24.28,2385400.0,13.8835,13.935,13.8606,13.9064,2385400.0
2007-04-02 15:00:00,24.28,24.33,24.24,24.25,3473400.0,13.9064,13.935,13.8835,13.8892,3473400.0
2007-04-03 09:30:00,24.27,24.46,24.27,24.45,1791400.0,13.9007,14.0095,13.9007,14.0038,1791400.0
2007-04-03 10:00:00,24.45,24.56,24.42,24.54,4603000.0,14.0038,14.0668,13.9866,14.0553,4603000.0
2007-04-03 11:00:00,24.54,24.58,24.49,24.55,2424600.0,14.0553,14.0782,14.0267,14.061,2424600.0
2007-04-03 12:00:00,24.55,24.57,24.49,24.55,2408800.0,14.061,14.0725,14.0267,14.061,2408800.0
2007-04-03 13:00:00,24.55,24.56,24.48,24.5,1897400.0,14.061,14.0668,14.0209,14.0324,1897400.0
2007-04-03 14:00:00,24.5,24.55,24.5,24.5,2068800.0,14.0324,14.061,14.0324,14.0324,2068800.0
2007-04-03 15:00:00,24.5,24.53,24.48,24.5,2777600.0,14.0324,14.0496,14.0209,14.0324,2777600.0
2007-04-04 09:30:00,24.5,24.6,24.47,24.57,1128400.0,14.0324,14.0897,14.0152,14.0725,1128400.0
2007-04-04 10:00:00,24.57,24.63,24.53,24.62,2992200.0,14.0725,14.1069,14.0496,14.1011,2992200.0
2007-04-04 11:00:00,24.61,24.73,24.61,24.71,3590200.0,14.0954,14.1641,14.0954,14.1527,3590200.0
2007-04-04 12:00:00,24.71,24.75,24.65,24.74,2972400.0,14.1527,14.1756,14.1183,14.1699,2972400.0
2007-04-04 13:00:00,24.74,24.82,24.7,24.72,3708800.0,14.1699,14.2157,14.147,14.1584,3708800.0
2007-04-04 14:00:00,24.72,24.75,24.68,24.74,2302800.0,14.1584,14.1756,14.1355,14.1699,2302800.0
2007-04-04 15:00:00,24.74,24.78,24.68,24.73,4761000.0,14.1699,14.1928,14.1355,14.1641,4761000.0
2007-04-05 09:30:00,24.67,24.76,24.65,24.76,1442000.0,14.1298,14.1813,14.1183,14.1813,1442000.0
2007-04-05 10:00:00,24.76,24.89,24.75,24.8,3250400.0,14.1813,14.2558,14.1756,14.2042,3250400.0
2007-04-05 11:00:00,24.79,24.79,24.68,24.72,3446800.0,14.1985,14.1985,14.1355,14.1584,3446800.0
2007-04-05 12:00:00,24.72,24.8,24.72,24.75,2511600.0,14.1584,14.2042,14.1584,14.1756,2511600.0
2007-04-05 13:00:00,24.75,24.77,24.7,24.72,1160000.0,14.1756,14.187,14.147,14.1584,1160000.0
2007-04-05 14:00:00,24.72,24.78,24.7,24.75,1275000.0,14.1584,14.1928,14.147,14.1756,1275000.0
2007-04-05 15:00:00,24.75,24.76,24.73,24.75,2674800.0,14.1756,14.1813,14.1641,14.1756,2674800.0
2007-04-09 09:30:00,24.8,24.93,24.72,24.88,2384800.0,14.2042,14.2787,14.1584,14.25,2384800.0
2007-04-09 10:00:00,24.88,24.98,24.85,24.97,3184400.0,14.25,14.3073,14.2329,14.3016,3184400.0
2007-04-09 11:00:00,24.97,24.98,24.88,24.9,2110400.0,14.3016,14.3073,14.25,14.2615,2110400.0
2007-04-09 12:00:00,24.9,24.93,24.88,24.91,1315000.0,14.2615,14.2787,14.25,14.2672,1315000.0
2007-04-09 13:00:00,24.91,24.91,24.86,24.86,1185800.0,14.2672,14.2672,14.2386,14.2386,1185800.0
2007-04-09 14:00:00,24.87,24.9,24.85,24.89,1361400.0,14.2443,14.2615,14.2329,14.2558,1361400.0
2007-04-09 15:00:00,24.89,24.91,24.81,24.83,2707800.0,14.2558,14.2672,14.21,14.2214,2707800.0
2007-04-10 09:30:00,24.89,25.0,24.83,24.99,2133400.0,14.2558,14.3188,14.2214,14.3131,2133400.0
2007-04-10 10:00:00,24.99,25.12,24.98,25.1,6754000.0,14.3131,14.3875,14.3073,14.3761,6754000.0
2007-04-10 11:00:00,25.1,25.15,25.1,25.13,3253600.0,14.3761,14.4047,14.3761,14.3932,3253600.0
2007-04-10 12:00:00,25.13,25.15,25.1,25.1,1469600.0,14.3932,14.4047,14.3761,14.3761,1469600.0
2007-04-10 13:00:00,25.1,25.11,25.03,25.05,2191200.0,14.3761,14.3818,14.336,14.3474,2191200.0
2007-04-10 14:00:00,25.05,25.16,25.05,25.09,2891200.0,14.3474,14.4104,14.3474,14.3703,2891200.0
2007-04-10 15:00:00,25.09,25.1,25.02,25.05,3420800.0,14.3703,14.3761,14.3302,14.3474,3420800.0
2007-04-11 09:30:00,25.04,25.1,25.0,25.02,1751000.0,14.3417,14.3761,14.3188,14.3302,1751000.0
2007-04-11 10:00:00,25.02,25.05,24.93,24.96,3090000.0,14.3302,14.3474,14.2787,14.2959,3090000.0
2007-04-11 11:00:00,24.96,25.02,24.9,24.93,2244800.0,14.2959,14.3302,14.2615,14.2787,2244800.0
2007-04-11 12:00:00,24.93,24.97,24.91,24.91,1425200.0,14.2787,14.3016,14.2672,14.2672,1425200.0
2007-04-11 13:00:00,24.9,25.04,24.89,24.98,3273800.0,14.2615,14.3417,14.2558,14.3073,3273800.0
2007-04-11 14:00:00,24.98,24.98,24.81,24.84,4570200.0,14.3073,14.3073,14.21,14.2271,4570200.0
2007-04-11 15:00:00,24.85,24.88,24.8,24.81,5304000.0,14.2329,14.25,14.2042,14.21,5304000.0
2007-04-12 09:30:00,24.83,24.98,24.71,24.79,2255200.0,14.2214,14.3073,14.1527,14.1985,2255200.0
2007-04-12 10:00:00,24.79,24.86,24.75,24.85,3502400.0,14.1985,14.2386,14.1756,14.2329,3502400.0
2007-04-12 11:00:00,24.85,24.88,24.78,24.79,1525600.0,14.2329,14.25,14.1928,14.1985,1525600.0
2007-04-12 12:00:00,24.79,24.82,24.78,24.8,1497400.0,14.1985,14.2157,14.1928,14.2042,1497400.0
2007-04-12 13:00:00,24.8,24.84,24.78,24.8,1675800.0,14.2042,14.2271,14.1928,14.2042,1675800.0
2007-04-12 14:00:00,24.8,24.85,24.75,24.83,2301000.0,14.2042,14.2329,14.1756,14.2214,2301000.0
2007-04-12 15:00:00,24.83,24.86,24.8,24.83,2420800.0,14.2214,14.2386,14.2042,14.2214,2420800.0
2007-04-13 09:30:00,25.15,25.15,24.81,24.87,1367200.0,14.4047,14.4047,14.21,14.2443,1367200.0
2007-04-13 10:00:00,24.87,24.88,24.75,24.83,2306800.0,14.2443,14.25,14.1756,14.2214,2306800.0
2007-04-13 11:00:00,24.83,24.88,24.76,24.78,2036200.0,14.2214,14.25,14.1813,14.1928,2036200.0
2007-04-13 12:00:00,24.78,24.9,24.75,24.89,1613000.0,14.1928,14.2615,14.1756,14.2558,1613000.0
2007-04-13 13:00:00,24.88,24.95,24.88,24.91,1288800.0,14.25,14.2901,14.25,14.2672,1288800.0
2007-04-13 14:00:00,24.91,24.93,24.88,24.93,1846000.0,14.2672,14.2787,14.25,14.2787,1846000.0
2007-04-13 15:00:00,24.93,24.98,24.92,24.95,2780200.0,14.2787,14.3073,14.273,14.2901,2780200.0
2007-04-16 09:30:00,25.0,25.14,24.97,25.1,2327000.0,14.3188,14.399,14.3016,14.3761,2327000.0
2007-04-16 10:00:00,25.09,25.15,24.98,25.13,3273800.0,14.3703,14.4047,14.3073,14.3932,3273800.0
2007-04-16 11:00:00,25.13,25.22,25.08,25.17,3361000.0,14.3932,14.4448,14.3646,14.4161,3361000.0
2007-04-16 12:00:00,25.17,25.17,25.1,25.11,2441000.0,14.4161,14.4161,14.3761,14.3818,2441000.0
2007-04-16 13:00:00,25.11,25.16,25.08,25.08,2072000.0,14.3818,14.4104,14.3646,14.3646,2072000.0
2007-04-16 14:00:00,25.08,25.1,25.05,25.09,2158400.0,14.3646,14.3761,14.3474,14.3703,2158400.0
2007-04-16 15:00:00,25.09,25.14,25.05,25.11,3690200.0,14.3703,14.399,14.3474,14.3818,3690200.0
2007-04-17 09:30:00,25.53,25.68,25.38,25.56,7608400.0,14.6223,14.7083,14.5364,14.6395,7608400.0
2007-04-17 10:00:00,25.57,25.93,24.68,25.88,9752600.0,14.6452,14.8514,14.1355,14.8228,9752600.0
2007-04-17 11:00:00,25.87,26.0,25.75,25.94,5342000.0,14.8171,14.8915,14.7483,14.8572,5342000.0
2007-04-17 12:00:00,25.93,26.09,25.89,25.91,5477800.0,14.8514,14.9431,14.8285,14.84,5477800.0
2007-04-17 13:00:00,25.91,25.97,25.78,25.8,4688200.0,14.84,14.8743,14.7655,14.777,4688200.0
2007-04-17 14:00:00,25.8,25.89,25.77,25.78,5049800.0,14.777,14.8285,14.7598,14.7655,5049800.0
2007-04-17 15:00:00,25.78,25.83,25.74,25.8,7100600.0,14.7655,14.7942,14.7426,14.777,7100600.0
2007-04-18 09:30:00,25.8,25.82,25.68,25.74,1962200.0,14.777,14.7884,14.7083,14.7426,1962200.0
2007-04-18 10:00:00,25.74,25.87,25.7,25.76,3597200.0,14.7426,14.8171,14.7197,14.7541,3597200.0
2007-04-18 11:00:00,25.77,25.84,25.76,25.8,2578400.0,14.7598,14.7999,14.7541,14.777,2578400.0
2007-04-18 12:00:00,25.81,25.83,25.78,25.8,2164800.0,14.7827,14.7942,14.7655,14.777,2164800.0
2007-04-18 13:00:00,25.8,25.83,25.74,25.77,2521400.0,14.777,14.7942,14.7426,14.7598,2521400.0
2007-04-18 14:00:00,25.77,25.8,25.75,25.78,2273800.0,14.7598,14.777,14.7483,14.7655,2273800.0
2007-04-18 15:00:00,25.78,25.86,25.77,25.83,4674600.0,14.7655,14.8113,14.7598,14.7942,4674600.0
2007-04-19 09:30:00,25.68,25.83,25.66,25.79,1914400.0,14.7083,14.7942,14.6968,14.7713,1914400.0
2007-04-19 10:00:00,25.79,25.86,25.75,25.85,3552600.0,14.7713,14.8113,14.7483,14.8056,3552600.0
2007-04-19 11:00:00,25.85,25.9,25.82,25.83,2541800.0,14.8056,14.8343,14.7884,14.7942,2541800.0
2007-04-19 12:00:00,25.83,25.9,25.81,25.88,2182000.0,14.7942,14.8343,14.7827,14.8228,2182000.0
2007-04-19 13:00:00,25.88,25.93,25.88,25.93,1435600.0,14.8228,14.8514,14.8228,14.8514,1435600.0
2007-04-19 14:00:00,25.92,25.95,25.85,25.88,2237800.0,14.8457,14.8629,14.8056,14.8228,2237800.0
2007-04-19 15:00:00,25.88,25.9,25.84,25.89,4088800.0,14.8228,14.8343,14.7999,14.8285,4088800.0
2007-04-20 09:30:00,26.03,26.05,25.81,25.91,5831600.0,14.9087,14.9202,14.7827,14.84,5831600.0
2007-04-20 10:00:00,25.91,25.97,25.86,25.88,2020800.0,14.84,14.8743,14.8113,14.8228,2020800.0
2007-04-20 11:00:00,25.87,25.91,25.86,25.91,1854200.0,14.8171,14.84,14.8113,14.84,1854200.0
2007-04-20 12:00:00,25.91,25.92,25.87,25.9,1680400.0,14.84,14.8457,14.8171,14.8343,1680400.0
2007-04-20 13:00:00,25.9,25.92,25.87,25.89,1060400.0,14.8343,14.8457,14.8171,14.8285,1060400.0
2007-04-20 14:00:00,25.89,25.99,25.86,25.98,1984600.0,14.8285,14.8858,14.8113,14.8801,1984600.0
2007-04-20 15:00:00,25.98,26.08,25.98,26.07,4522200.0,14.8801,14.9374,14.8801,14.9316,4522200.0
2007-04-23 09:30:00,25.98,26.05,25.93,25.95,1456200.0,14.8801,14.9202,14.8514,14.8629,1456200.0
2007-04-23 10:00:00,25.95,25.96,25.91,25.93,2185800.0,14.8629,14.8686,14.84,14.8514,2185800.0
2007-04-23 11:00:00,25.93,25.95,25.84,25.85,2888800.0,14.8514,14.8629,14.7999,14.8056,2888800.0
2007-04-23 12:00:00,25.84,25.89,25.82,25.86,1335200.0,14.7999,14.8285,14.7884,14.8113,1335200.0
2007-04-23 13:00:00,25.87,25.89,25.85,25.85,761600.0,14.8171,14.8285,14.8056,14.8056,761600.0
2007-04-23 14:00:00,25.86,25.86,25.8,25.82,1770000.0,14.8113,14.8113,14.777,14.7884,1770000.0
2007-04-23 15:00:00,25.82,25.84,25.81,25.83,2911400.0,14.7884,14.7999,14.7827,14.7942,2911400.0
2007-04-24 09:30:00,25.99,25.99,25.73,25.78,1621800.0,14.8858,14.8858,14.7369,14.7655,1621800.0
2007-04-24 10:00:00,25.78,25.78,25.68,25.74,2595600.0,14.7655,14.7655,14.7083,14.7426,2595600.0
2007-04-24 11:00:00,25.74,25.88,25.72,25.75,2871600.0,14.7426,14.8228,14.7312,14.7483,2871600.0
2007-04-24 12:00:00,25.75,25.84,25.75,25.82,1463600.0,14.7483,14.7999,14.7483,14.7884,1463600.0
2007-04-24 13:00:00,25.82,25.84,25.81,25.83,1283600.0,14.7884,14.7999,14.7827,14.7942,1283600.0
2007-04-24 14:00:00,25.83,25.89,25.79,25.81,2577400.0,14.7942,14.8285,14.7713,14.7827,2577400.0
2007-04-24 15:00:00,25.81,25.85,25.81,25.85,2648200.0,14.7827,14.8056,14.7827,14.8056,2648200.0
2007-04-25 09:30:00,26.0,26.03,25.93,25.93,2026600.0,14.8915,14.9087,14.8514,14.8514,2026600.0
2007-04-25 10:00:00,25.93,25.94,25.75,25.83,2420800.0,14.8514,14.8572,14.7483,14.7942,2420800.0
2007-04-25 11:00:00,25.83,25.86,25.79,25.86,1679800.0,14.7942,14.8113,14.7713,14.8113,1679800.0
2007-04-25 12:00:00,25.86,25.86,25.82,25.84,1242000.0,14.8113,14.8113,14.7884,14.7999,1242000.0
2007-04-25 13:00:00,25.84,25.84,25.78,25.81,1117200.0,14.7999,14.7999,14.7655,14.7827,1117200.0
2007-04-25 14:00:00,25.81,25.84,25.79,25.83,1819600.0,14.7827,14.7999,14.7713,14.7942,1819600.0
2007-04-25 15:00:00,25.83,25.9,25.83,25.87,2823600.0,14.7942,14.8343,14.7942,14.8171,2823600.0
2007-04-26 09:30:00,26.0,26.04,25.53,26.0,2678400.0,14.8915,14.9144,14.6223,14.8915,2678400.0
2007-04-26 10:00:00,26.0,26.11,25.99,26.09,2927200.0,14.8915,14.9545,14.8858,14.9431,2927200.0
2007-04-26 11:00:00,26.09,26.09,26.0,26.01,1518200.0,14.9431,14.9431,14.8915,14.8973,1518200.0
2007-04-26 12:00:00,26.02,26.06,26.0,26.05,1354800.0,14.903,14.9259,14.8915,14.9202,1354800.0
2007-04-26 13:00:00,26.05,26.06,25.95,25.99,1237000.0,14.9202,14.9259,14.8629,14.8858,1237000.0
2007-04-26 14:00:00,25.99,26.04,25.98,26.0,1295600.0,14.8858,14.9144,14.8801,14.8915,1295600.0
2007-04-26 15:00:00,26.0,26.08,26.0,26.04,3298400.0,14.8915,14.9374,14.8915,14.9144,3298400.0
2007-04-27 09:30:00,25.93,26.0,25.88,25.98,1280000.0,14.8514,14.8915,14.8228,14.8801,1280000.0
2007-04-27 10:00:00,25.98,26.0,25.9,25.95,3430200.0,14.8801,14.8915,14.8343,14.8629,3430200.0
2007-04-27 11:00:00,25.95,26.02,25.95,26.0,1464800.0,14.8629,14.903,14.8629,14.8915,1464800.0
2007-04-27 12:00:00,26.0,26.02,26.0,26.0,987800.0,14.8915,14.903,14.8915,14.8915,987800.0
2007-04-27 13:00:00,26.0,26.04,26.0,26.0,1295600.0,14.8915,14.9144,14.8915,14.8915,1295600.0
2007-04-27 14:00:00,26.0,26.06,26.0,26.03,2099400.0,14.8915,14.9259,14.8915,14.9087,2099400.0
2007-04-27 15:00:00,26.03,26.06,25.99,26.04,2839800.0,14.9087,14.9259,14.8858,14.9144,2839800.0
2007-04-30 09:30:00,25.96,26.1,25.93,26.05,2575800.0,14.8686,14.9488,14.8514,14.9202,2575800.0
2007-04-30 10:00:00,26.05,26.17,26.05,26.14,1786600.0,14.9202,14.9889,14.9202,14.9717,1786600.0
2007-04-30 11:00:00,26.14,26.16,26.1,26.11,1657600.0,14.9717,14.9832,14.9488,14.9545,1657600.0
2007-04-30 12:00:00,26.12,26.16,26.11,26.12,1172800.0,14.9603,14.9832,14.9545,14.9603,1172800.0
2007-04-30 13:00:00,26.11,26.17,26.1,26.17,1832200.0,14.9545,14.9889,14.9488,14.9889,1832200.0
2007-04-30 14:00:00,26.16,26.18,26.15,26.16,2169800.0,14.9832,14.9946,14.9774,14.9832,2169800.0
2007-04-30 15:00:00,26.16,26.17,26.1,26.1,8696400.0,14.9832,14.9889,14.9488,14.9488,8696400.0
2007-05-01 09:30:00,26.1,26.15,26.07,26.15,1794200.0,14.9488,14.9774,14.9316,14.9774,1794200.0
2007-05-01 10:00:00,26.14,26.23,26.1,26.19,2503800.0,14.9717,15.0233,14.9488,15.0004,2503800.0
2007-05-01 11:00:00,26.19,26.26,26.17,26.25,2672200.0,15.0004,15.0404,14.9889,15.0347,2672200.0
2007-05-01 12:00:00,26.25,26.29,26.22,26.24,3220600.0,15.0347,15.0576,15.0175,15.029,3220600.0
2007-05-01 13:00:00,26.24,26.25,26.17,26.2,2530800.0,15.029,15.0347,14.9889,15.0061,2530800.0
2007-05-01 14:00:00,26.2,26.27,26.19,26.21,2938600.0,15.0061,15.0462,15.0004,15.0118,2938600.0
2007-05-01 15:00:00,26.21,26.32,26.21,26.31,4188000.0,15.0118,15.0748,15.0118,15.0691,4188000.0
2007-05-02 09:30:00,26.3,26.38,26.25,26.37,2419800.0,15.0634,15.1092,15.0347,15.1034,2419800.0
2007-05-02 10:00:00,26.38,26.47,26.37,26.42,2719600.0,15.1092,15.1607,15.1034,15.1321,2719600.0
2007-05-02 11:00:00,26.42,26.42,26.36,26.38,2147000.0,15.1321,15.1321,15.0977,15.1092,2147000.0
2007-05-02 12:00:00,26.38,26.4,26.36,26.38,1635800.0,15.1092,15.1206,15.0977,15.1092,1635800.0
2007-05-02 13:00:00,26.38,26.42,26.37,26.42,1278600.0,15.1092,15.1321,15.1034,15.1321,1278600.0
2007-05-02 14:00:00,26.41,26.43,26.36,26.37,1601000.0,15.1264,15.1378,15.0977,15.1034,1601000.0
2007-05-02 15:00:00,26.37,26.38,26.36,26.36,4789600.0,15.1034,15.1092,15.0977,15.0977,4789600.0
2007-05-03 09:30:00,26.4,26.44,26.3,26.44,2046200.0,15.1206,15.1435,15.0634,15.1435,2046200.0
2007-05-03 10:00:00,26.44,26.46,26.39,26.44,2932600.0,15.1435,15.155,15.1149,15.1435,2932600.0
2007-05-03 11:00:00,26.44,26.5,26.43,26.5,2036400.0,15.1435,15.1779,15.1378,15.1779,2036400.0
2007-05-03 12:00:00,26.5,26.5,26.42,26.43,3715800.0,15.1779,15.1779,15.1321,15.1378,3715800.0
2007-05-03 13:00:00,26.43,26.44,26.38,26.42,1521800.0,15.1378,15.1435,15.1092,15.1321,1521800.0
2007-05-03 14:00:00,26.42,26.45,26.4,26.43,1173000.0,15.1321,15.1493,15.1206,15.1378,1173000.0
2007-05-03 15:00:00,26.42,26.48,26.42,26.46,2163200.0,15.1321,15.1665,15.1321,15.155,2163200.0
2007-05-04 09:30:00,26.5,26.56,26.48,26.56,2300200.0,15.1779,15.2123,15.1665,15.2123,2300200.0
2007-05-04 10:00:00,26.56,26.64,26.54,26.61,4210400.0,15.2123,15.2581,15.2008,15.2409,4210400.0
2007-05-04 11:00:00,26.61,26.63,26.59,26.61,2798800.0,15.2409,15.2524,15.2295,15.2409,2798800.0
2007-05-04 12:00:00,26.61,26.63,26.55,26.59,1846600.0,15.2409,15.2524,15.2065,15.2295,1846600.0
2007-05-04 13:00:00,26.58,26.61,26.57,26.61,1082600.0,15.2237,15.2409,15.218,15.2409,1082600.0
2007-05-04 14:00:00,26.61,26.66,26.58,26.65,2321600.0,15.2409,15.2695,15.2237,15.2638,2321600.0
2007-05-04 15:00:00,26.65,26.66,26.6,26.63,3196800.0,15.2638,15.2695,15.2352,15.2524,3196800.0
2007-05-07 09:30:00,26.61,26.7,26.58,26.68,1130400.0,15.2409,15.2925,15.2237,15.281,1130400.0
2007-05-07 10:00:00,26.69,26.78,26.66,26.76,2916400.0,15.2867,15.3383,15.2695,15.3268,2916400.0
2007-05-07 11:00:00,26.76,26.78,26.7,26.75,2105400.0,15.3268,15.3383,15.2925,15.3211,2105400.0
2007-05-07 12:00:00,26.75,26.78,26.75,26.78,1203000.0,15.3211,15.3383,15.3211,15.3383,1203000.0
2007-05-07 13:00:00,26.78,26.78,26.72,26.73,1077200.0,15.3383,15.3383,15.3039,15.3096,1077200.0
2007-05-07 14:00:00,26.72,26.79,26.7,26.78,1687400.0,15.3039,15.344,15.2925,15.3383,1687400.0
2007-05-07 15:00:00,26.78,26.83,26.77,26.81,3622600.0,15.3383,15.3669,15.3325,15.3555,3622600.0
2007-05-08 09:30:00,26.68,26.75,26.67,26.74,1370600.0,15.281,15.3211,15.2753,15.3154,1370600.0
2007-05-08 10:00:00,26.74,26.76,26.46,26.55,3871800.0,15.3154,15.3268,15.155,15.2065,3871800.0
2007-05-08 11:00:00,26.55,26.56,26.49,26.5,1870600.0,15.2065,15.2123,15.1722,15.1779,1870600.0
2007-05-08 12:00:00,26.5,26.56,26.49,26.53,1185200.0,15.1779,15.2123,15.1722,15.1951,1185200.0
2007-05-08 13:00:00,26.53,26.56,26.52,26.53,1084600.0,15.1951,15.2123,15.1894,15.1951,1084600.0
2007-05-08 14:00:00,26.53,26.54,26.48,26.48,1445400.0,15.1951,15.2008,15.1665,15.1665,1445400.0
2007-05-08 15:00:00,26.48,26.56,26.48,26.55,2945000.0,15.1665,15.2123,15.1665,15.2065,2945000.0
2007-05-09 09:30:00,26.55,26.55,26.48,26.5,982800.0,15.2065,15.2065,15.1665,15.1779,982800.0
2007-05-09 10:00:00,26.5,26.7,26.49,26.51,1515000.0,15.1779,15.2925,15.1722,15.1836,1515000.0
2007-05-09 11:00:00,26.52,26.6,26.5,26.5,1214600.0,15.1894,15.2352,15.1779,15.1779,1214600.0
2007-05-09 12:00:00,26.51,26.58,26.48,26.55,1279800.0,15.1836,15.2237,15.1665,15.2065,1279800.0
2007-05-09 13:00:00,26.55,26.57,26.48,26.5,975600.0,15.2065,15.218,15.1665,15.1779,975600.0
2007-05-09 14:00:00,26.5,26.61,26.43,26.55,2757800.0,15.1779,15.2409,15.1378,15.2065,2757800.0
2007-05-09 15:00:00,26.54,26.58,26.49,26.55,1713400.0,15.2008,15.2237,15.1722,15.2065,1713400.0
2007-05-10 09:30:00,26.48,26.52,26.36,26.4,1207600.0,15.1665,15.1894,15.0977,15.1206,1207600.0
2007-05-10 10:00:00,26.41,26.46,26.38,26.45,1640400.0,15.1264,15.155,15.1092,15.1493,1640400.0
2007-05-10 11:00:00,26.45,26.45,26.28,26.29,1785600.0,15.1493,15.1493,15.0519,15.0576,1785600.0
2007-05-10 12:00:00,26.29,26.34,26.27,26.33,1565200.0,15.0576,15.0863,15.0462,15.0805,1565200.0
2007-05-10 13:00:00,26.33,26.33,26.24,26.3,2031800.0,15.0805,15.0805,15.029,15.0634,2031800.0
2007-05-10 14:00:00,26.3,26.35,26.3,26.33,1466600.0,15.0634,15.092,15.0634,15.0805,1466600.0
2007-05-10 15:00:00,26.33,26.38,26.22,26.26,4154200.0,15.0805,15.1092,15.0175,15.0404,4154200.0
2007-05-11 09:30:00,26.23,26.24,26.15,26.17,1131600.0,15.0233,15.029,14.9774,14.9889,1131600.0
2007-05-11 10:00:00,26.17,26.25,26.09,26.25,2708400.0,14.9889,15.0347,14.9431,15.0347,2708400.0
2007-05-11 11:00:00,26.25,26.3,26.21,26.27,1754400.0,15.0347,15.0634,15.0118,15.0462,1754400.0
2007-05-11 12:00:00,26.28,26.28,26.24,26.28,1512800.0,15.0519,15.0519,15.029,15.0519,1512800.0
2007-05-11 13:00:00,26.28,26.35,26.24,26.26,1382000.0,15.0519,15.092,15.029,15.0404,1382000.0
2007-05-11 14:00:00,26.27,26.32,26.24,26.3,1454600.0,15.0462,15.0748,15.029,15.0634,1454600.0
2007-05-11 15:00:00,26.3,26.36,26.27,26.36,2415600.0,15.0634,15.0977,15.0462,15.0977,2415600.0
2007-05-14 09:30:00,26.27,26.46,26.27,26.45,810800.0,15.0462,15.155,15.0462,15.1493,810800.0
2007-05-14 10:00:00,26.45,26.47,26.41,26.46,1718000.0,15.1493,15.1607,15.1264,15.155,1718000.0
2007-05-14 11:00:00,26.46,26.48,26.31,26.31,1402800.0,15.155,15.1665,15.0691,15.0691,1402800.0
2007-05-14 12:00:00,26.31,26.39,26.31,26.35,711000.0,15.0691,15.1149,15.0691,15.092,711000.0
2007-05-14 13:00:00,26.35,26.37,26.31,26.32,1274200.0,15.092,15.1034,15.0691,15.0748,1274200.0
2007-05-14 14:00:00,26.32,26.34,26.25,26.27,1686000.0,15.0748,15.0863,15.0347,15.0462,1686000.0
2007-05-14 15:00:00,26.27,26.35,26.27,26.32,2356600.0,15.0462,15.092,15.0462,15.0748,2356600.0
2007-05-15 09:30:00,26.15,26.3,26.08,26.08,2591000.0,14.9774,15.0634,14.9374,14.9374,2591000.0
2007-05-15 10:00:00,26.09,26.2,26.08,26.2,4409400.0,14.9431,15.0061,14.9374,15.0061,4409400.0
2007-05-15 11:00:00,26.2,26.33,26.17,26.3,2474000.0,15.0061,15.0805,14.9889,15.0634,2474000.0
2007-05-15 12:00:00,26.31,26.4,26.3,26.39,2428000.0,15.0691,15.1206,15.0634,15.1149,2428000.0
2007-05-15 13:00:00,26.38,26.38,26.3,26.32,1577600.0,15.1092,15.1092,15.0634,15.0748,1577600.0
2007-05-15 14:00:00,26.32,26.34,26.26,26.29,3158600.0,15.0748,15.0863,15.0404,15.0576,3158600.0
2007-05-15 15:00:00,26.29,26.33,26.21,26.24,2718200.0,15.0576,15.0805,15.0118,15.029,2718200.0
2007-05-16 09:30:00,26.25,26.35,26.18,26.24,1092600.0,15.0347,15.092,14.9946,15.029,1092600.0
2007-05-16 10:00:00,26.24,26.24,26.14,26.14,2181600.0,15.029,15.029,14.9717,14.9717,2181600.0
2007-05-16 11:00:00,26.14,26.2,26.11,26.14,2238400.0,14.9717,15.0061,14.9545,14.9717,2238400.0
2007-05-16 12:00:00,26.14,26.18,26.07,26.18,2182400.0,14.9717,14.9946,14.9316,14.9946,2182400.0
2007-05-16 13:00:00,26.18,26.31,26.17,26.26,1740200.0,14.9946,15.0691,14.9889,15.0404,1740200.0
2007-05-16 14:00:00,26.26,26.34,26.25,26.32,1590800.0,15.0404,15.0863,15.0347,15.0748,1590800.0
2007-05-16 15:00:00,26.32,26.4,26.3,26.38,2948000.0,15.0748,15.1206,15.0634,15.1092,2948000.0
2007-05-17 09:30:00,26.49,26.5,26.13,26.16,1808000.0,15.1722,15.1779,14.966,14.9832,1808000.0
2007-05-17 10:00:00,26.15,26.24,26.11,26.16,2244800.0,14.9774,15.029,14.9545,14.9832,2244800.0
2007-05-17 11:00:00,26.16,26.17,26.08,26.09,2717000.0,14.9832,14.9889,14.9374,14.9431,2717000.0
2007-05-17 12:00:00,26.09,26.12,26.08,26.1,1504000.0,14.9431,14.9603,14.9374,14.9488,1504000.0
2007-05-17 13:00:00,26.1,26.13,26.08,26.1,1873200.0,14.9488,14.966,14.9374,14.9488,1873200.0
2007-05-17 14:00:00,26.11,26.18,26.05,26.18,2577000.0,14.9545,14.9946,14.9202,14.9946,2577000.0
2007-05-17 15:00:00,26.18,26.19,26.07,26.09,3333800.0,14.9946,15.0004,14.9316,14.9431,3333800.0
2007-05-18 09:30:00,26.18,26.24,26.08,26.13,3745000.0,14.9946,15.029,14.9374,14.966,3745000.0
2007-05-18 10:00:00,26.13,26.24,26.11,26.16,3067000.0,14.966,15.029,14.9545,14.9832,3067000.0
2007-05-18 11:00:00,26.16,26.17,26.08,26.09,1394200.0,14.9832,14.9889,14.9374,14.9431,1394200.0
2007-05-18 12:00:00,26.09,26.09,26.05,26.08,2060400.0,14.9431,14.9431,14.9202,14.9374,2060400.0
2007-05-18 13:00:00,26.08,26.12,26.06,26.12,1445400.0,14.9374,14.9603,14.9259,14.9603,1445400.0
2007-05-18 14:00:00,26.12,26.24,26.1,26.23,2847000.0,14.9603,15.029,14.9488,15.0233,2847000.0
2007-05-18 15:00:00,26.23,26.33,26.19,26.31,8078800.0,15.0233,15.0805,15.0004,15.0691,8078800.0
2007-05-21 09:30:00,26.32,26.38,26.22,26.22,956400.0,15.0748,15.1092,15.0175,15.0175,956400.0
2007-05-21 10:00:00,26.23,26.25,26.12,26.14,2028000.0,15.0233,15.0347,14.9603,14.9717,2028000.0
2007-05-21 11:00:00,26.14,26.15,26.0,26.02,2173400.0,14.9717,14.9774,14.8915,14.903,2173400.0
2007-05-21 12:00:00,26.02,26.23,25.97,26.1,4743000.0,14.903,15.0233,14.8743,14.9488,4743000.0
2007-05-21 13:00:00,26.09,26.1,25.95,26.0,2518600.0,14.9431,14.9488,14.8629,14.8915,2518600.0
2007-05-21 14:00:00,26.0,26.08,25.96,25.97,2256800.0,14.8915,14.9374,14.8686,14.8743,2256800.0
2007-05-21 15:00:00,25.97,25.99,25.88,25.95,4141800.0,14.8743,14.8858,14.8228,14.8629,4141800.0
2007-05-22 09:30:00,25.98,25.99,25.86,25.92,1297400.0,14.8801,14.8858,14.8113,14.8457,1297400.0
2007-05-22 10:00:00,25.91,25.92,25.81,25.91,5102800.0,14.84,14.8457,14.7827,14.84,5102800.0
2007-05-22 11:00:00,25.91,25.93,25.79,25.82,2226000.0,14.84,14.8514,14.7713,14.7884,2226000.0
2007-05-22 12:00:00,25.81,25.86,25.76,25.84,1493000.0,14.7827,14.8113,14.7541,14.7999,1493000.0
2007-05-22 13:00:00,25.84,25.86,25.81,25.84,1816600.0,14.7999,14.8113,14.7827,14.7999,1816600.0
2007-05-22 14:00:00,25.84,25.85,25.77,25.77,1891000.0,14.7999,14.8056,14.7598,14.7598,1891000.0
2007-05-22 15:00:00,25.77,25.79,25.71,25.73,4251000.0,14.7598,14.7713,14.7254,14.7369,4251000.0
2007-05-23 09:30:00,25.82,25.87,25.75,25.78,1499600.0,14.7884,14.8171,14.7483,14.7655,1499600.0
2007-05-23 10:00:00,25.78,25.82,25.76,25.82,1806800.0,14.7655,14.7884,14.7541,14.7884,1806800.0
2007-05-23 11:00:00,25.81,25.86,25.8,25.82,1551000.0,14.7827,14.8113,14.777,14.7884,1551000.0
2007-05-23 12:00:00,25.83,25.86,25.79,25.86,1446600.0,14.7942,14.8113,14.7713,14.8113,1446600.0
2007-05-23 13:00:00,25.86,25.89,25.74,25.75,1447000.0,14.8113,14.8285,14.7426,14.7483,1447000.0
2007-05-23 14:00:00,25.75,25.75,25.65,25.71,2263000.0,14.7483,14.7483,14.6911,14.7254,2263000.0
2007-05-23 15:00:00,25.71,25.72,25.62,25.65,4182200.0,14.7254,14.7312,14.6739,14.6911,4182200.0
2007-05-24 09:30:00,25.64,25.8,25.58,25.77,1830200.0,14.6853,14.777,14.651,14.7598,1830200.0
2007-05-24 10:00:00,25.77,25.88,25.74,25.77,2573600.0,14.7598,14.8228,14.7426,14.7598,2573600.0
2007-05-24 11:00:00,25.77,25.8,25.7,25.76,2568800.0,14.7598,14.777,14.7197,14.7541,2568800.0
2007-05-24 12:00:00,25.76,25.77,25.64,25.67,1488200.0,14.7541,14.7598,14.6853,14.7025,1488200.0
2007-05-24 13:00:00,25.68,25.74,25.66,25.72,2154000.0,14.7083,14.7426,14.6968,14.7312,2154000.0
2007-05-24 14:00:00,25.72,25.74,25.64,25.65,2116200.0,14.7312,14.7426,14.6853,14.6911,2116200.0
2007-05-24 15:00:00,25.64,25.66,25.58,25.64,3963400.0,14.6853,14.6968,14.651,14.6853,3963400.0
2007-05-25 09:30:00,25.78,26.0,25.75,25.88,1930400.0,14.7655,14.8915,14.7483,14.8228,1930400.0
2007-05-25 10:00:00,25.88,26.09,25.85,25.99,5466200.0,14.8228,14.9431,14.8056,14.8858,5466200.0
2007-05-25 11:00:00,25.99,26.02,25.95,26.0,2608400.0,14.8858,14.903,14.8629,14.8915,2608400.0
2007-05-25 12:00:00,26.0,26.01,25.9,25.93,2491400.0,14.8915,14.8973,14.8343,14.8514,2491400.0
2007-05-25 13:00:00,25.93,25.99,25.92,25.92,1359400.0,14.8514,14.8858,14.8457,14.8457,1359400.0
2007-05-25 14:00:00,25.91,25.96,25.9,25.95,1518200.0,14.84,14.8686,14.8343,14.8629,1518200.0
2007-05-25 15:00:00,25.95,25.95,25.89,25.95,2344200.0,14.8629,14.8629,14.8285,14.8629,2344200.0
2007-05-29 09:30:00,26.02,26.06,25.96,26.0,1605000.0,14.903,14.9259,14.8686,14.8915,1605000.0
2007-05-29 10:00:00,26.0,26.02,25.96,26.0,2152400.0,14.8915,14.903,14.8686,14.8915,2152400.0
2007-05-29 11:00:00,26.0,26.18,26.0,26.05,2982200.0,14.8915,14.9946,14.8915,14.9202,2982200.0
2007-05-29 12:00:00,26.05,26.1,26.05,26.08,1869200.0,14.9202,14.9488,14.9202,14.9374,1869200.0
2007-05-29 13:00:00,26.08,26.09,26.03,26.05,1719400.0,14.9374,14.9431,14.9087,14.9202,1719400.0
2007-05-29 14:00:00,26.04,26.11,26.0,26.1,2024600.0,14.9144,14.9545,14.8915,14.9488,2024600.0
2007-05-29 15:00:00,26.11,26.15,26.04,26.1,3785600.0,14.9545,14.9774,14.9144,14.9488,3785600.0
2007-05-30 09:30:00,26.18,26.22,26.05,26.09,2667200.0,14.9946,15.0175,14.9202,14.9431,2667200.0
2007-05-30 10:00:00,26.1,26.13,25.96,26.09,4001800.0,14.9488,14.966,14.8686,14.9431,4001800.0
2007-05-30 11:00:00,26.1,26.28,26.08,26.25,2532400.0,14.9488,15.0519,14.9374,15.0347,2532400.0
2007-05-30 12:00:00,26.25,26.32,26.11,26.25,3742200.0,15.0347,15.0748,14.9545,15.0347,3742200.0
2007-05-30 13:00:00,26.24,26.25,26.2,26.25,2403200.0,15.029,15.0347,15.0061,15.0347,2403200.0
2007-05-30 14:00:00,26.25,26.43,26.21,26.42,4387800.0,15.0347,15.1378,15.0118,15.1321,4387800.0
2007-05-30 15:00:00,26.43,26.53,26.4,26.5,7076400.0,15.1378,15.1951,15.1206,15.1779,7076400.0
2007-05-31 09:30:00,26.48,26.68,26.48,26.66,2464000.0,15.1665,15.281,15.1665,15.2695,2464000.0
2007-05-31 10:00:00,26.66,26.73,26.59,26.6,2484200.0,15.2695,15.3096,15.2295,15.2352,2484200.0
2007-05-31 11:00:00,26.6,26.61,26.52,26.52,1799200.0,15.2352,15.2409,15.1894,15.1894,1799200.0
2007-05-31 12:00:00,26.53,26.6,26.52,26.54,1347400.0,15.1951,15.2352,15.1894,15.2008,1347400.0
2007-05-31 13:00:00,26.54,26.56,26.44,26.52,2137600.0,15.2008,15.2123,15.1435,15.1894,2137600.0
2007-05-31 14:00:00,26.52,26.54,26.47,26.5,2076200.0,15.1894,15.2008,15.1607,15.1779,2076200.0
2007-05-31 15:00:00,26.5,26.58,26.48,26.5,5401000.0,15.1779,15.2237,15.1665,15.1779,5401000.0
2007-06-01 09:30:00,26.5,26.57,26.43,26.43,1200200.0,15.1779,15.218,15.1378,15.1378,1200200.0
2007-06-01 10:00:00,26.43,26.5,26.39,26.42,1792200.0,15.1378,15.1779,15.1149,15.1321,1792200.0
2007-06-01 11:00:00,26.42,26.44,26.3,26.3,2050200.0,15.1321,15.1435,15.0634,15.0634,2050200.0
2007-06-01 12:00:00,26.3,26.41,26.22,26.31,3191200.0,15.0634,15.1264,15.0175,15.0691,3191200.0
2007-06-01 13:00:00,26.31,26.38,26.3,26.33,1475000.0,15.0691,15.1092,15.0634,15.0805,1475000.0
2007-06-01 14:00:00,26.33,26.35,26.3,26.35,939600.0,15.0805,15.092,15.0634,15.092,939600.0
2007-06-01 15:00:00,26.35,26.41,26.31,26.39,2569200.0,15.092,15.1264,15.0691,15.1149,2569200.0
2007-06-04 09:30:00,26.38,26.4,26.13,26.17,1396200.0,15.1092,15.1206,14.966,14.9889,1396200.0
2007-06-04 10:00:00,26.17,26.25,26.11,26.14,2127000.0,14.9889,15.0347,14.9545,14.9717,2127000.0
2007-06-04 11:00:00,26.15,26.25,26.13,26.2,2468200.0,14.9774,15.0347,14.966,15.0061,2468200.0
2007-06-04 12:00:00,26.21,26.36,26.18,26.31,1805400.0,15.0118,15.0977,14.9946,15.0691,1805400.0
2007-06-04 13:00:00,26.31,26.35,26.24,26.29,1232200.0,15.0691,15.092,15.029,15.0576,1232200.0
2007-06-04 14:00:00,26.29,26.34,26.26,26.33,1239600.0,15.0576,15.0863,15.0404,15.0805,1239600.0
2007-06-04 15:00:00,26.33,26.38,26.3,26.33,2536600.0,15.0805,15.1092,15.0634,15.0805,2536600.0
2007-06-05 09:30:00,26.24,26.33,26.09,26.11,2027000.0,15.029,15.0805,14.9431,14.9545,2027000.0
2007-06-05 10:00:00,26.11,26.18,26.05,26.16,4044200.0,14.9545,14.9946,14.9202,14.9832,4044200.0
2007-06-05 11:00:00,26.15,26.18,26.13,26.13,2000600.0,14.9774,14.9946,14.966,14.966,2000600.0
2007-06-05 12:00:00,26.13,26.19,26.08,26.13,3049800.0,14.966,15.0004,14.9374,14.966,3049800.0
2007-06-05 13:00:00,26.13,26.16,26.11,26.14,1610400.0,14.966,14.9832,14.9545,14.9717,1610400.0
2007-06-05 14:00:00,26.14,26.17,26.11,26.14,1625000.0,14.9717,14.9889,14.9545,14.9717,1625000.0
2007-06-05 15:00:00,26.13,26.2,26.13,26.16,2842000.0,14.966,15.0061,14.966,14.9832,2842000.0
2007-06-06 09:30:00,26.13,26.16,25.99,26.04,1374800.0,14.966,14.9832,14.8858,14.9144,1374800.0
2007-06-06 10:00:00,26.04,26.14,26.02,26.1,1382600.0,14.9144,14.9717,14.903,14.9488,1382600.0
2007-06-06 11:00:00,26.09,26.14,25.97,25.98,1377400.0,14.9431,14.9717,14.8743,14.8801,1377400.0
2007-06-06 12:00:00,25.98,26.11,25.97,25.99,1127200.0,14.8801,14.9545,14.8743,14.8858,1127200.0
2007-06-06 13:00:00,26.0,26.04,25.92,25.96,1396400.0,14.8915,14.9144,14.8457,14.8686,1396400.0
2007-06-06 14:00:00,25.96,26.01,25.93,25.98,1566200.0,14.8686,14.8973,14.8514,14.8801,1566200.0
2007-06-06 15:00:00,25.99,26.05,25.97,26.0,2152200.0,14.8858,14.9202,14.8743,14.8915,2152200.0
2007-06-07 09:30:00,26.0,26.04,25.88,25.95,1145800.0,14.8915,14.9144,14.8228,14.8629,1145800.0
2007-06-07 10:00:00,25.95,25.95,25.78,25.83,2528600.0,14.8629,14.8629,14.7655,14.7942,2528600.0
2007-06-07 11:00:00,25.83,25.9,25.73,25.8,2179200.0,14.7942,14.8343,14.7369,14.777,2179200.0
2007-06-07 12:00:00,25.8,26.0,25.72,25.8,2999000.0,14.777,14.8915,14.7312,14.777,2999000.0
2007-06-07 13:00:00,25.79,26.0,25.67,25.73,1853600.0,14.7713,14.8915,14.7025,14.7369,1853600.0
2007-06-07 14:00:00,25.73,25.83,25.63,25.83,2538000.0,14.7369,14.7942,14.6796,14.7942,2538000.0
2007-06-07 15:00:00,25.83,25.86,25.66,25.66,4131800.0,14.7942,14.8113,14.6968,14.6968,4131800.0
2007-06-08 09:30:00,25.63,25.75,25.52,25.7,1661400.0,14.6796,14.7483,14.6166,14.7197,1661400.0
2007-06-08 10:00:00,25.69,25.71,25.55,25.58,2352000.0,14.714,14.7254,14.6338,14.651,2352000.0
2007-06-08 11:00:00,25.58,25.67,25.53,25.64,2263000.0,14.651,14.7025,14.6223,14.6853,2263000.0
2007-06-08 12:00:00,25.65,25.69,25.59,25.68,1028000.0,14.6911,14.714,14.6567,14.7083,1028000.0
2007-06-08 13:00:00,25.68,25.7,25.59,25.67,1164000.0,14.7083,14.7197,14.6567,14.7025,1164000.0
2007-06-08 14:00:00,25.67,25.79,25.67,25.76,1650600.0,14.7025,14.7713,14.7025,14.7541,1650600.0
2007-06-08 15:00:00,25.76,25.86,25.75,25.83,2439200.0,14.7541,14.8113,14.7483,14.7942,2439200.0
2007-06-11 09:30:00,25.84,25.91,25.77,25.79,1018200.0,14.7999,14.84,14.7598,14.7713,1018200.0
2007-06-11 10:00:00,25.79,25.82,25.66,25.71,1754400.0,14.7713,14.7884,14.6968,14.7254,1754400.0
2007-06-11 11:00:00,25.71,25.77,25.69,25.77,857800.0,14.7254,14.7598,14.714,14.7598,857800.0
2007-06-11 12:00:00,25.76,25.84,25.75,25.81,923000.0,14.7541,14.7999,14.7483,14.7827,923000.0
2007-06-11 13:00:00,25.81,25.93,25.8,25.88,1734600.0,14.7827,14.8514,14.777,14.8228,1734600.0
2007-06-11 14:00:00,25.88,25.92,25.86,25.91,1315400.0,14.8228,14.8457,14.8113,14.84,1315400.0
2007-06-11 15:00:00,25.91,25.92,25.82,25.83,2164600.0,14.84,14.8457,14.7884,14.7942,2164600.0
2007-06-12 09:30:00,25.67,25.79,25.65,25.7,1071000.0,14.7025,14.7713,14.6911,14.7197,1071000.0
2007-06-12 10:00:00,25.71,25.89,25.61,25.75,4103000.0,14.7254,14.8285,14.6682,14.7483,4103000.0
2007-06-12 11:00:00,25.75,25.81,25.72,25.78,1579200.0,14.7483,14.7827,14.7312,14.7655,1579200.0
2007-06-12 12:00:00,25.78,25.78,25.69,25.69,1176800.0,14.7655,14.7655,14.714,14.714,1176800.0
2007-06-12 13:00:00,25.69,25.76,25.65,25.75,1501400.0,14.714,14.7541,14.6911,14.7483,1501400.0
2007-06-12 14:00:00,25.75,25.78,25.58,25.64,2122800.0,14.7483,14.7655,14.651,14.6853,2122800.0
2007-06-12 15:00:00,25.64,25.66,25.53,25.58,4959600.0,14.6853,14.6968,14.6223,14.651,4959600.0
2007-06-13 09:30:00,25.59,25.6,25.53,25.59,1267200.0,14.7537,14.7595,14.7191,14.7537,1267200.0
2007-06-13 10:00:00,25.59,25.75,25.57,25.65,2113400.0,14.7537,14.846,14.7422,14.7883,2113400.0
2007-06-13 11:00:00,25.65,25.71,25.61,25.68,1734200.0,14.7883,14.8229,14.7653,14.8056,1734200.0
2007-06-13 12:00:00,25.68,25.68,25.61,25.63,2020200.0,14.8056,14.8056,14.7653,14.7768,2020200.0
2007-06-13 13:00:00,25.64,25.64,25.58,25.61,2839800.0,14.7826,14.7826,14.748,14.7653,2839800.0
2007-06-13 14:00:00,25.61,25.68,25.6,25.66,3273400.0,14.7653,14.8056,14.7595,14.7941,3273400.0
2007-06-13 15:00:00,25.66,25.7,25.61,25.68,4363000.0,14.7941,14.8171,14.7653,14.8056,4363000.0
2007-06-14 09:30:00,25.68,25.85,25.54,25.72,1207600.0,14.8056,14.9036,14.7249,14.8287,1207600.0
2007-06-14 10:00:00,25.72,25.72,25.63,25.66,1955200.0,14.8287,14.8287,14.7768,14.7941,1955200.0
2007-06-14 11:00:00,25.67,25.7,25.61,25.63,3026200.0,14.7999,14.8171,14.7653,14.7768,3026200.0
2007-06-14 12:00:00,25.63,25.67,25.61,25.66,1877400.0,14.7768,14.7999,14.7653,14.7941,1877400.0
2007-06-14 13:00:00,25.65,25.68,25.63,25.64,1750000.0,14.7883,14.8056,14.7768,14.7826,1750000.0
2007-06-14 14:00:00,25.65,25.72,25.63,25.71,2144200.0,14.7883,14.8287,14.7768,14.8229,2144200.0
2007-06-14 15:00:00,25.71,25.75,25.65,25.66,4229000.0,14.8229,14.846,14.7883,14.7941,4229000.0
2007-06-15 09:30:00,25.8,25.91,25.68,25.86,6322800.0,14.8748,14.9382,14.8056,14.9094,6322800.0
2007-06-15 10:00:00,25.87,28.48,25.83,26.02,2832200.0,14.9152,16.4199,14.8921,15.0016,2832200.0
2007-06-15 11:00:00,26.02,26.02,25.91,25.91,1619600.0,15.0016,15.0016,14.9382,14.9382,1619600.0
2007-06-15 12:00:00,25.92,25.93,25.86,25.89,1579400.0,14.944,14.9498,14.9094,14.9267,1579400.0
2007-06-15 13:00:00,25.89,25.9,25.82,25.84,1549400.0,14.9267,14.9325,14.8863,14.8979,1549400.0
2007-06-15 14:00:00,25.84,25.88,25.75,25.88,2249400.0,14.8979,14.9209,14.846,14.9209,2249400.0
2007-06-15 15:00:00,25.88,25.88,25.79,25.79,2615600.0,14.9209,14.9209,14.869,14.869,2615600.0
2007-06-18 09:30:00,25.79,25.9,25.77,25.88,941200.0,14.869,14.9325,14.8575,14.9209,941200.0
2007-06-18 10:00:00,25.88,25.89,25.85,25.89,1699600.0,14.9209,14.9267,14.9036,14.9267,1699600.0
2007-06-18 11:00:00,25.89,25.99,25.86,25.98,1396600.0,14.9267,14.9843,14.9094,14.9786,1396600.0
2007-06-18 12:00:00,25.98,26.0,25.95,25.98,1166200.0,14.9786,14.9901,14.9613,14.9786,1166200.0
2007-06-18 13:00:00,25.98,25.99,25.96,25.98,1619200.0,14.9786,14.9843,14.967,14.9786,1619200.0
2007-06-18 14:00:00,25.98,26.0,25.96,25.97,911000.0,14.9786,14.9901,14.967,14.9728,911000.0
2007-06-18 15:00:00,25.97,25.98,25.87,25.89,2659600.0,14.9728,14.9786,14.9152,14.9267,2659600.0
2007-06-19 09:30:00,25.79,25.84,25.73,25.75,1174400.0,14.869,14.8979,14.8344,14.846,1174400.0
2007-06-19 10:00:00,25.75,25.75,25.65,25.65,1856600.0,14.846,14.846,14.7883,14.7883,1856600.0
2007-06-19 11:00:00,25.65,25.68,25.61,25.63,1507200.0,14.7883,14.8056,14.7653,14.7768,1507200.0
2007-06-19 12:00:00,25.63,25.71,25.62,25.71,1825200.0,14.7768,14.8229,14.771,14.8229,1825200.0
2007-06-19 13:00:00,25.71,25.71,25.6,25.6,1433600.0,14.8229,14.8229,14.7595,14.7595,1433600.0
2007-06-19 14:00:00,25.61,25.61,25.56,25.59,2298200.0,14.7653,14.7653,14.7364,14.7537,2298200.0
2007-06-19 15:00:00,25.6,25.77,25.58,25.7,8488800.0,14.7595,14.8575,14.748,14.8171,8488800.0
2007-06-20 09:30:00,25.77,25.78,25.66,25.7,1104600.0,14.8575,14.8633,14.7941,14.8171,1104600.0
2007-06-20 10:00:00,25.71,25.93,25.67,25.92,2638800.0,14.8229,14.9498,14.7999,14.944,2638800.0
2007-06-20 11:00:00,25.92,26.04,25.92,26.0,2880000.0,14.944,15.0132,14.944,14.9901,2880000.0
2007-06-20 12:00:00,26.0,26.04,25.97,26.02,1489600.0,14.9901,15.0132,14.9728,15.0016,1489600.0
2007-06-20 13:00:00,26.01,26.04,25.95,25.99,2295200.0,14.9959,15.0132,14.9613,14.9843,2295200.0
2007-06-20 14:00:00,25.99,26.02,25.91,25.93,2326200.0,14.9843,15.0016,14.9382,14.9498,2326200.0
2007-06-20 15:00:00,25.93,25.93,25.73,25.73,5157000.0,14.9498,14.9498,14.8344,14.8344,5157000.0
2007-06-21 09:30:00,25.7,25.85,25.68,25.74,1796400.0,14.8171,14.9036,14.8056,14.8402,1796400.0
2007-06-21 10:00:00,25.74,25.93,25.68,25.89,3005800.0,14.8402,14.9498,14.8056,14.9267,3005800.0
2007-06-21 11:00:00,25.9,25.92,25.81,25.83,1993200.0,14.9325,14.944,14.8806,14.8921,1993200.0
2007-06-21 12:00:00,25.84,25.91,25.77,25.81,1899800.0,14.8979,14.9382,14.8575,14.8806,1899800.0
2007-06-21 13:00:00,25.81,26.03,25.81,26.02,2307800.0,14.8806,15.0074,14.8806,15.0016,2307800.0
2007-06-21 14:00:00,26.02,26.08,26.0,26.04,2844400.0,15.0016,15.0362,14.9901,15.0132,2844400.0
2007-06-21 15:00:00,26.04,26.06,25.99,26.05,3798000.0,15.0132,15.0247,14.9843,15.0189,3798000.0
2007-06-22 09:30:00,26.03,26.12,25.98,26.02,1807600.0,15.0074,15.0593,14.9786,15.0016,1807600.0
2007-06-22 10:00:00,26.02,26.06,25.91,26.0,3072000.0,15.0016,15.0247,14.9382,14.9901,3072000.0
2007-06-22 11:00:00,26.0,26.13,25.99,26.04,1843200.0,14.9901,15.0651,14.9843,15.0132,1843200.0
2007-06-22 12:00:00,26.04,26.06,25.84,25.9,3138200.0,15.0132,15.0247,14.8979,14.9325,3138200.0
2007-06-22 13:00:00,25.9,25.96,25.81,25.9,2232200.0,14.9325,14.967,14.8806,14.9325,2232200.0
2007-06-22 14:00:00,25.91,25.92,25.8,25.81,2713400.0,14.9382,14.944,14.8748,14.8806,2713400.0
2007-06-22 15:00:00,25.81,25.88,25.72,25.83,6237600.0,14.8806,14.9209,14.8287,14.8921,6237600.0
2007-06-25 09:30:00,25.84,25.9,25.75,25.82,1447800.0,14.8979,14.9325,14.846,14.8863,1447800.0
2007-06-25 10:00:00,25.82,25.99,25.82,25.98,2391200.0,14.8863,14.9843,14.8863,14.9786,2391200.0
2007-06-25 11:00:00,25.98,26.02,25.86,25.96,2516200.0,14.9786,15.0016,14.9094,14.967,2516200.0
2007-06-25 12:00:00,25.96,26.02,25.95,25.96,1444600.0,14.967,15.0016,14.9613,14.967,1444600.0
2007-06-25 13:00:00,25.96,26.01,25.93,25.93,1500600.0,14.967,14.9959,14.9498,14.9498,1500600.0
2007-06-25 14:00:00,25.93,25.95,25.78,25.85,6654200.0,14.9498,14.9613,14.8633,14.9036,6654200.0
2007-06-25 15:00:00,25.85,25.96,25.79,25.86,4697200.0,14.9036,14.967,14.869,14.9094,4697200.0
2007-06-26 09:30:00,25.95,26.0,25.88,25.93,1165200.0,14.9613,14.9901,14.9209,14.9498,1165200.0
2007-06-26 10:00:00,25.93,26.05,25.81,25.97,3886600.0,14.9498,15.0189,14.8806,14.9728,3886600.0
2007-06-26 11:00:00,25.97,26.17,25.97,26.09,2996000.0,14.9728,15.0881,14.9728,15.042,2996000.0
2007-06-26 12:00:00,26.1,26.12,26.0,26.02,1982600.0,15.0478,15.0593,14.9901,15.0016,1982600.0
2007-06-26 13:00:00,26.03,26.06,25.93,25.99,2167800.0,15.0074,15.0247,14.9498,14.9843,2167800.0
2007-06-26 14:00:00,25.99,26.08,25.99,25.99,3613000.0,14.9843,15.0362,14.9843,14.9843,3613000.0
2007-06-26 15:00:00,25.99,26.06,25.93,25.98,4844400.0,14.9843,15.0247,14.9498,14.9786,4844400.0
2007-06-27 09:30:00,25.88,26.05,25.88,26.04,1619600.0,14.9209,15.0189,14.9209,15.0132,1619600.0
2007-06-27 10:00:00,26.04,26.11,26.01,26.09,3275000.0,15.0132,15.0535,14.9959,15.042,3275000.0
2007-06-27 11:00:00,26.09,26.13,26.04,26.1,2245400.0,15.042,15.0651,15.0132,15.0478,2245400.0
2007-06-27 12:00:00,26.1,26.17,26.08,26.14,1875600.0,15.0478,15.0881,15.0362,15.0708,1875600.0
2007-06-27 13:00:00,26.14,26.17,26.04,26.09,1964000.0,15.0708,15.0881,15.0132,15.042,1964000.0
2007-06-27 14:00:00,26.09,26.18,26.09,26.15,2572600.0,15.042,15.0939,15.042,15.0766,2572600.0
2007-06-27 15:00:00,26.15,26.26,26.14,26.22,3501600.0,15.0766,15.14,15.0708,15.117,3501600.0
2007-06-28 09:30:00,26.36,26.36,26.11,26.19,1149400.0,15.1977,15.1977,15.0535,15.0997,1149400.0
2007-06-28 10:00:00,26.19,26.45,26.18,26.43,3211400.0,15.0997,15.2496,15.0939,15.238,3211400.0
2007-06-28 11:00:00,26.43,26.44,26.38,26.43,1860200.0,15.238,15.2438,15.2092,15.238,1860200.0
2007-06-28 12:00:00,26.43,26.43,26.36,26.39,1188200.0,15.238,15.238,15.1977,15.215,1188200.0
2007-06-28 13:00:00,26.39,26.41,26.33,26.38,1186400.0,15.215,15.2265,15.1804,15.2092,1186400.0
2007-06-28 14:00:00,26.38,26.46,26.28,26.39,2570200.0,15.2092,15.2553,15.1515,15.215,2570200.0
2007-06-28 15:00:00,26.39,26.46,26.31,26.31,3836000.0,15.215,15.2553,15.1688,15.1688,3836000.0
2007-06-29 09:30:00,26.42,26.42,26.31,26.38,1091000.0,15.2323,15.2323,15.1688,15.2092,1091000.0
2007-06-29 10:00:00,26.39,26.48,26.39,26.41,1445600.0,15.215,15.2669,15.215,15.2265,1445600.0
2007-06-29 11:00:00,26.42,26.42,26.28,26.28,1758800.0,15.2323,15.2323,15.1515,15.1515,1758800.0
2007-06-29 12:00:00,26.28,26.29,26.14,26.23,1927800.0,15.1515,15.1573,15.0708,15.1227,1927800.0
2007-06-29 13:00:00,26.23,26.3,26.18,26.25,1674000.0,15.1227,15.1631,15.0939,15.1342,1674000.0
2007-06-29 14:00:00,26.25,26.25,26.14,26.24,1952400.0,15.1342,15.1342,15.0708,15.1285,1952400.0
2007-06-29 15:00:00,26.24,26.24,25.98,26.15,6140800.0,15.1285,15.1285,14.9786,15.0766,6140800.0
2007-07-02 09:30:00,26.33,26.5,26.32,26.32,2071000.0,15.1804,15.2784,15.1746,15.1746,2071000.0
2007-07-02 10:00:00,26.32,26.41,26.25,26.29,2120000.0,15.1746,15.2265,15.1342,15.1573,2120000.0
2007-07-02 11:00:00,26.29,26.31,26.23,26.23,1713200.0,15.1573,15.1688,15.1227,15.1227,1713200.0
2007-07-02 12:00:00,26.23,26.25,26.16,26.2,1459600.0,15.1227,15.1342,15.0824,15.1054,1459600.0
2007-07-02 13:00:00,26.2,26.27,26.17,26.23,1265000.0,15.1054,15.1458,15.0881,15.1227,1265000.0
2007-07-02 14:00:00,26.23,26.3,26.2,26.29,1502200.0,15.1227,15.1631,15.1054,15.1573,1502200.0
2007-07-02 15:00:00,26.29,26.3,26.21,26.29,5211200.0,15.1573,15.1631,15.1112,15.1573,5211200.0
2007-07-03 09:30:00,26.41,26.41,26.25,26.41,1073000.0,15.2265,15.2265,15.1342,15.2265,1073000.0
2007-07-03 10:00:00,26.4,26.47,26.36,26.43,2005400.0,15.2207,15.2611,15.1977,15.238,2005400.0
2007-07-03 11:00:00,26.43,26.46,26.36,26.45,1586400.0,15.238,15.2553,15.1977,15.2496,1586400.0
2007-07-03 12:00:00,26.46,26.49,26.43,26.47,3038600.0,15.2553,15.2726,15.238,15.2611,3038600.0
2007-07-05 09:30:00,26.45,26.5,26.43,26.43,1207000.0,15.2496,15.2784,15.238,15.238,1207000.0
2007-07-05 10:00:00,26.43,26.47,26.32,26.34,1318600.0,15.238,15.2611,15.1746,15.1861,1318600.0
2007-07-05 11:00:00,26.34,26.43,26.3,26.33,1050200.0,15.1861,15.238,15.1631,15.1804,1050200.0
2007-07-05 12:00:00,26.33,26.34,26.24,26.27,993000.0,15.1804,15.1861,15.1285,15.1458,993000.0
2007-07-05 13:00:00,26.27,26.45,26.25,26.29,752600.0,15.1458,15.2496,15.1342,15.1573,752600.0
2007-07-05 14:00:00,26.28,26.38,26.27,26.32,961600.0,15.1515,15.2092,15.1458,15.1746,961600.0
2007-07-05 15:00:00,26.32,26.34,26.29,26.33,2501200.0,15.1746,15.1861,15.1573,15.1804,2501200.0
2007-07-06 09:30:00,26.28,26.33,26.16,26.16,1275400.0,15.1515,15.1804,15.0824,15.0824,1275400.0
2007-07-06 10:00:00,26.16,26.23,26.16,26.18,1820000.0,15.0824,15.1227,15.0824,15.0939,1820000.0
2007-07-06 11:00:00,26.18,26.24,26.17,26.21,1236200.0,15.0939,15.1285,15.0881,15.1112,1236200.0
2007-07-06 12:00:00,26.21,26.25,26.15,26.25,1607000.0,15.1112,15.1342,15.0766,15.1342,1607000.0
2007-07-06 13:00:00,26.25,26.28,26.23,26.27,951400.0,15.1342,15.1515,15.1227,15.1458,951400.0
2007-07-06 14:00:00,26.27,26.28,26.23,26.27,983600.0,15.1458,15.1515,15.1227,15.1458,983600.0
2007-07-06 15:00:00,26.27,26.32,26.23,26.3,2349000.0,15.1458,15.1746,15.1227,15.1631,2349000.0
2007-07-09 09:30:00,26.36,26.48,26.32,26.45,1845200.0,15.1977,15.2669,15.1746,15.2496,1845200.0
2007-07-09 10:00:00,26.44,26.5,26.34,26.34,2673000.0,15.2438,15.2784,15.1861,15.1861,2673000.0
2007-07-09 11:00:00,26.34,26.36,26.29,26.34,1712400.0,15.1861,15.1977,15.1573,15.1861,1712400.0
2007-07-09 12:00:00,26.34,26.36,26.3,26.33,1799000.0,15.1861,15.1977,15.1631,15.1804,1799000.0
2007-07-09 13:00:00,26.33,26.36,26.29,26.35,2024000.0,15.1804,15.1977,15.1573,15.1919,2024000.0
2007-07-09 14:00:00,26.35,26.44,26.3,26.43,2612000.0,15.1919,15.2438,15.1631,15.238,2612000.0
2007-07-09 15:00:00,26.43,26.46,26.34,26.35,3700000.0,15.238,15.2553,15.1861,15.1919,3700000.0
2007-07-10 09:30:00,26.47,26.47,26.21,26.29,1326800.0,15.2611,15.2611,15.1112,15.1573,1326800.0
2007-07-10 10:00:00,26.28,26.38,26.24,26.31,2247800.0,15.1515,15.2092,15.1285,15.1688,2247800.0
2007-07-10 11:00:00,26.31,26.35,26.27,26.28,1075800.0,15.1688,15.1919,15.1458,15.1515,1075800.0
2007-07-10 12:00:00,26.28,26.31,26.22,26.25,1135000.0,15.1515,15.1688,15.117,15.1342,1135000.0
2007-07-10 13:00:00,26.25,26.3,26.12,26.17,1963000.0,15.1342,15.1631,15.0593,15.0881,1963000.0
2007-07-10 14:00:00,26.17,26.23,26.12,26.15,1686000.0,15.0881,15.1227,15.0593,15.0766,1686000.0
2007-07-10 15:00:00,26.15,26.18,26.04,26.04,4121800.0,15.0766,15.0939,15.0132,15.0132,4121800.0
2007-07-11 09:30:00,26.0,26.14,26.0,26.06,955000.0,14.9901,15.0708,14.9901,15.0247,955000.0
2007-07-11 10:00:00,26.05,26.11,25.96,26.04,1633000.0,15.0189,15.0535,14.967,15.0132,1633000.0
2007-07-11 11:00:00,26.05,26.06,25.97,26.0,1481800.0,15.0189,15.0247,14.9728,14.9901,1481800.0
2007-07-11 12:00:00,26.0,26.03,25.93,26.0,1178800.0,14.9901,15.0074,14.9498,14.9901,1178800.0
2007-07-11 13:00:00,26.0,26.02,25.97,25.97,1157400.0,14.9901,15.0016,14.9728,14.9728,1157400.0
2007-07-11 14:00:00,25.97,26.0,25.9,25.94,2115000.0,14.9728,14.9901,14.9325,14.9555,2115000.0
2007-07-11 15:00:00,25.94,26.06,25.92,26.06,2734000.0,14.9555,15.0247,14.944,15.0247,2734000.0
2007-07-12 09:30:00,26.08,26.13,26.03,26.11,1122000.0,15.0362,15.0651,15.0074,15.0535,1122000.0
2007-07-12 10:00:00,26.11,26.22,26.1,26.16,2672600.0,15.0535,15.117,15.0478,15.0824,2672600.0
2007-07-12 11:00:00,26.15,26.18,26.05,26.16,1570800.0,15.0766,15.0939,15.0189,15.0824,1570800.0
2007-07-12 12:00:00,26.16,26.27,26.16,26.23,1934000.0,15.0824,15.1458,15.0824,15.1227,1934000.0
2007-07-12 13:00:00,26.23,26.28,26.19,26.21,1831600.0,15.1227,15.1515,15.0997,15.1112,1831600.0
2007-07-12 14:00:00,26.21,26.22,26.08,26.11,3194800.0,15.1112,15.117,15.0362,15.0535,3194800.0
2007-07-12 15:00:00,26.11,26.33,26.11,26.33,5187200.0,15.0535,15.1804,15.0535,15.1804,5187200.0
2007-07-13 09:30:00,26.32,26.33,26.25,26.3,1148600.0,15.1746,15.1804,15.1342,15.1631,1148600.0
2007-07-13 10:00:00,26.3,26.5,26.3,26.48,2044600.0,15.1631,15.2784,15.1631,15.2669,2044600.0
2007-07-13 11:00:00,26.48,26.55,26.45,26.46,1740400.0,15.2669,15.3072,15.2496,15.2553,1740400.0
2007-07-13 12:00:00,26.46,26.58,26.46,26.52,1330600.0,15.2553,15.3245,15.2553,15.2899,1330600.0
2007-07-13 13:00:00,26.52,26.52,26.47,26.49,936400.0,15.2899,15.2899,15.2611,15.2726,936400.0
2007-07-13 14:00:00,26.49,26.57,26.44,26.54,1297600.0,15.2726,15.3187,15.2438,15.3014,1297600.0
2007-07-13 15:00:00,26.54,26.63,26.5,26.56,3782200.0,15.3014,15.3533,15.2784,15.313,3782200.0
2007-07-16 09:30:00,26.7,26.82,26.68,26.78,3369800.0,15.3937,15.4629,15.3822,15.4398,3369800.0
2007-07-16 10:00:00,26.78,26.97,26.78,26.97,4113600.0,15.4398,15.5494,15.4398,15.5494,4113600.0
2007-07-16 11:00:00,26.96,27.04,26.95,27.0,4129200.0,15.5436,15.5897,15.5378,15.5667,4129200.0
2007-07-16 12:00:00,27.0,27.1,26.99,27.09,2934600.0,15.5667,15.6243,15.5609,15.6185,2934600.0
2007-07-16 13:00:00,27.09,27.11,26.96,26.98,3276200.0,15.6185,15.6301,15.5436,15.5551,3276200.0
2007-07-16 14:00:00,26.98,27.25,26.95,27.18,6251400.0,15.5551,15.7108,15.5378,15.6704,6251400.0
2007-07-16 15:00:00,27.18,27.18,26.93,26.94,8013800.0,15.6704,15.6704,15.5263,15.5321,8013800.0
2007-07-17 09:30:00,27.17,27.19,26.77,26.81,5465400.0,15.6647,15.6762,15.434,15.4571,5465400.0
2007-07-17 10:00:00,26.82,26.95,26.78,26.83,5128400.0,15.4629,15.5378,15.4398,15.4686,5128400.0
2007-07-17 11:00:00,26.83,26.84,26.41,26.44,5840600.0,15.4686,15.4744,15.2265,15.2438,5840600.0
2007-07-17 12:00:00,26.43,26.68,26.43,26.61,3411800.0,15.238,15.3822,15.238,15.3418,3411800.0
2007-07-17 13:00:00,26.61,26.61,26.5,26.59,2642600.0,15.3418,15.3418,15.2784,15.3303,2642600.0
2007-07-17 14:00:00,26.58,26.68,26.53,26.66,2540200.0,15.3245,15.3822,15.2957,15.3706,2540200.0
2007-07-17 15:00:00,26.66,26.67,26.53,26.54,6328400.0,15.3706,15.3764,15.2957,15.3014,6328400.0
2007-07-18 09:30:00,26.66,26.78,26.54,26.7,2984000.0,15.3706,15.4398,15.3014,15.3937,2984000.0
2007-07-18 10:00:00,26.7,26.77,26.64,26.73,4451800.0,15.3937,15.434,15.3591,15.411,4451800.0
2007-07-18 11:00:00,26.72,26.79,26.66,26.73,3113400.0,15.4052,15.4456,15.3706,15.411,3113400.0
2007-07-18 12:00:00,26.73,26.78,26.64,26.7,3334000.0,15.411,15.4398,15.3591,15.3937,3334000.0
2007-07-18 13:00:00,26.7,26.75,26.68,26.71,2662600.0,15.3937,15.4225,15.3822,15.3995,2662600.0
2007-07-18 14:00:00,26.71,26.78,26.68,26.74,2452400.0,15.3995,15.4398,15.3822,15.4168,2452400.0
2007-07-18 15:00:00,26.75,26.78,26.68,26.71,4961600.0,15.4225,15.4398,15.3822,15.3995,4961600.0
2007-07-19 09:30:00,26.95,26.97,26.72,26.87,1759000.0,15.5378,15.5494,15.4052,15.4917,1759000.0
2007-07-19 10:00:00,26.87,26.95,26.83,26.88,2449200.0,15.4917,15.5378,15.4686,15.4975,2449200.0
2007-07-19 11:00:00,26.88,26.93,26.85,26.86,1911800.0,15.4975,15.5263,15.4802,15.4859,1911800.0
2007-07-19 12:00:00,26.86,26.89,26.8,26.84,2233000.0,15.4859,15.5032,15.4513,15.4744,2233000.0
2007-07-19 13:00:00,26.84,26.87,26.82,26.84,1356400.0,15.4744,15.4917,15.4629,15.4744,1356400.0
2007-07-19 14:00:00,26.84,26.84,26.73,26.74,1522000.0,15.4744,15.4744,15.411,15.4168,1522000.0
2007-07-19 15:00:00,26.74,26.86,26.73,26.84,2639600.0,15.4168,15.4859,15.411,15.4744,2639600.0
2007-07-20 09:30:00,26.87,26.95,26.75,26.83,5433800.0,15.4917,15.5378,15.4225,15.4686,5433800.0
2007-07-20 10:00:00,26.82,26.82,26.65,26.7,2698000.0,15.4629,15.4629,15.3649,15.3937,2698000.0
2007-07-20 11:00:00,26.71,26.79,26.68,26.71,2149000.0,15.3995,15.4456,15.3822,15.3995,2149000.0
2007-07-20 12:00:00,26.72,26.72,26.55,26.57,2481400.0,15.4052,15.4052,15.3072,15.3187,2481400.0
2007-07-20 13:00:00,26.57,26.64,26.56,26.6,1825800.0,15.3187,15.3591,15.313,15.336,1825800.0
2007-07-20 14:00:00,26.6,26.66,26.55,26.61,1943000.0,15.336,15.3706,15.3072,15.3418,1943000.0
2007-07-20 15:00:00,26.61,26.64,26.55,26.58,4354000.0,15.3418,15.3591,15.3072,15.3245,4354000.0
2007-07-23 09:30:00,26.58,26.78,26.58,26.68,1171400.0,15.3245,15.4398,15.3245,15.3822,1171400.0
2007-07-23 10:00:00,26.68,26.75,26.63,26.71,2210800.0,15.3822,15.4225,15.3533,15.3995,2210800.0
2007-07-23 11:00:00,26.71,26.79,26.7,26.72,1702800.0,15.3995,15.4456,15.3937,15.4052,1702800.0
2007-07-23 12:00:00,26.72,26.85,26.69,26.82,1834200.0,15.4052,15.4802,15.3879,15.4629,1834200.0
2007-07-23 13:00:00,26.82,26.83,26.76,26.79,1128200.0,15.4629,15.4686,15.4283,15.4456,1128200.0
2007-07-23 14:00:00,26.79,26.85,26.75,26.82,1457000.0,15.4456,15.4802,15.4225,15.4629,1457000.0
2007-07-23 15:00:00,26.82,26.88,26.8,26.81,3448200.0,15.4629,15.4975,15.4513,15.4571,3448200.0
2007-07-24 09:30:00,26.49,26.9,26.48,26.8,1788400.0,15.2726,15.509,15.2669,15.4513,1788400.0
2007-07-24 10:00:00,26.81,26.82,26.73,26.74,1707600.0,15.4571,15.4629,15.411,15.4168,1707600.0
2007-07-24 11:00:00,26.75,26.75,26.63,26.73,1631200.0,15.4225,15.4225,15.3533,15.411,1631200.0
2007-07-24 12:00:00,26.73,26.77,26.64,26.66,1859600.0,15.411,15.434,15.3591,15.3706,1859600.0
2007-07-24 13:00:00,26.66,26.8,26.66,26.77,1747800.0,15.3706,15.4513,15.3706,15.434,1747800.0
2007-07-24 14:00:00,26.77,26.83,26.71,26.8,3109600.0,15.434,15.4686,15.3995,15.4513,3109600.0
2007-07-24 15:00:00,26.8,26.82,26.59,26.63,5040800.0,15.4513,15.4629,15.3303,15.3533,5040800.0
2007-07-25 09:30:00,26.74,26.8,26.59,26.75,1319200.0,15.4168,15.4513,15.3303,15.4225,1319200.0
2007-07-25 10:00:00,26.75,26.86,26.64,26.86,3485200.0,15.4225,15.4859,15.3591,15.4859,3485200.0
2007-07-25 11:00:00,26.85,26.95,26.82,26.88,2873400.0,15.4802,15.5378,15.4629,15.4975,2873400.0
2007-07-25 12:00:00,26.89,26.93,26.81,26.88,1628600.0,15.5032,15.5263,15.4571,15.4975,1628600.0
2007-07-25 13:00:00,26.89,26.93,26.78,26.87,3152600.0,15.5032,15.5263,15.4398,15.4917,3152600.0
2007-07-25 14:00:00,26.87,27.03,26.85,27.03,4472400.0,15.4917,15.584,15.4802,15.584,4472400.0
2007-07-25 15:00:00,27.03,27.1,26.98,27.03,6320600.0,15.584,15.6243,15.5551,15.584,6320600.0
2007-07-26 09:30:00,26.58,27.03,26.28,26.98,3242200.0,15.3245,15.584,15.1515,15.5551,3242200.0
2007-07-26 10:00:00,26.99,27.11,26.91,27.04,4536200.0,15.5609,15.6301,15.5148,15.5897,4536200.0
2007-07-26 11:00:00,27.04,27.04,26.83,26.92,3290800.0,15.5897,15.5897,15.4686,15.5205,3290800.0
2007-07-26 12:00:00,26.92,26.93,26.66,26.76,3029600.0,15.5205,15.5263,15.3706,15.4283,3029600.0
2007-07-26 13:00:00,26.76,26.86,26.63,26.67,2290800.0,15.4283,15.4859,15.3533,15.3764,2290800.0
2007-07-26 14:00:00,26.68,26.89,26.46,26.56,3963600.0,15.3822,15.5032,15.2553,15.313,3963600.0
2007-07-26 15:00:00,26.56,26.72,26.45,26.53,6583800.0,15.313,15.4052,15.2496,15.2957,6583800.0
2007-07-27 09:30:00,26.32,26.55,26.3,26.36,1744400.0,15.1746,15.3072,15.1631,15.1977,1744400.0
2007-07-27 10:00:00,26.36,26.45,26.28,26.43,3534000.0,15.1977,15.2496,15.1515,15.238,3534000.0
2007-07-27 11:00:00,26.44,26.5,26.35,26.38,3568800.0,15.2438,15.2784,15.1919,15.2092,3568800.0
2007-07-27 12:00:00,26.37,26.4,26.24,26.3,2799600.0,15.2034,15.2207,15.1285,15.1631,2799600.0
2007-07-27 13:00:00,26.3,26.44,26.26,26.4,2147800.0,15.1631,15.2438,15.14,15.2207,2147800.0
2007-07-27 14:00:00,26.4,26.52,26.29,26.48,2384200.0,15.2207,15.2899,15.1573,15.2669,2384200.0
2007-07-27 15:00:00,26.48,26.49,26.11,26.13,5728000.0,15.2669,15.2726,15.0535,15.0651,5728000.0
2007-07-30 09:30:00,26.53,27.4,25.95,26.0,2102600.0,15.2957,15.7973,14.9613,14.9901,2102600.0
2007-07-30 10:00:00,26.0,27.4,25.9,25.98,3430200.0,14.9901,15.7973,14.9325,14.9786,3430200.0
2007-07-30 11:00:00,25.98,26.13,25.96,26.09,3395200.0,14.9786,15.0651,14.967,15.042,3395200.0
2007-07-30 12:00:00,26.09,26.19,26.05,26.16,3143000.0,15.042,15.0997,15.0189,15.0824,3143000.0
2007-07-30 13:00:00,26.16,26.19,26.05,26.13,1679800.0,15.0824,15.0997,15.0189,15.0651,1679800.0
2007-07-30 14:00:00,26.14,26.17,26.06,26.13,1735800.0,15.0708,15.0881,15.0247,15.0651,1735800.0
2007-07-30 15:00:00,26.13,26.27,26.11,26.2,3093400.0,15.0651,15.1458,15.0535,15.1054,3093400.0
2007-07-31 09:30:00,26.37,26.38,26.16,26.36,1822600.0,15.2034,15.2092,15.0824,15.1977,1822600.0
2007-07-31 10:00:00,26.36,26.43,26.22,26.3,2355800.0,15.1977,15.238,15.117,15.1631,2355800.0
2007-07-31 11:00:00,26.3,26.33,26.23,26.3,1601800.0,15.1631,15.1804,15.1227,15.1631,1601800.0
2007-07-31 12:00:00,26.31,26.33,26.27,26.33,1180600.0,15.1688,15.1804,15.1458,15.1804,1180600.0
2007-07-31 13:00:00,26.33,26.35,26.17,26.23,1443800.0,15.1804,15.1919,15.0881,15.1227,1443800.0
2007-07-31 14:00:00,26.23,26.3,26.13,26.24,2154800.0,15.1227,15.1631,15.0651,15.1285,2154800.0
2007-07-31 15:00:00,26.24,26.29,26.02,26.02,4440000.0,15.1285,15.1573,15.0016,15.0016,4440000.0
2007-08-01 09:30:00,26.18,26.22,26.09,26.16,2224200.0,15.0939,15.117,15.042,15.0824,2224200.0
2007-08-01 10:00:00,26.16,26.45,26.15,26.25,4117800.0,15.0824,15.2496,15.0766,15.1342,4117800.0
2007-08-01 11:00:00,26.25,26.49,26.18,26.4,2905400.0,15.1342,15.2726,15.0939,15.2207,2905400.0
2007-08-01 12:00:00,26.4,26.5,26.33,26.39,2589200.0,15.2207,15.2784,15.1804,15.215,2589200.0
2007-08-01 13:00:00,26.39,26.43,26.28,26.4,1914600.0,15.215,15.238,15.1515,15.2207,1914600.0
2007-08-01 14:00:00,26.4,26.47,26.31,26.39,2578200.0,15.2207,15.2611,15.1688,15.215,2578200.0
2007-08-01 15:00:00,26.39,26.74,26.27,26.63,6436800.0,15.215,15.4168,15.1458,15.3533,6436800.0
2007-08-02 09:30:00,26.58,26.75,26.58,26.71,1836800.0,15.3245,15.4225,15.3245,15.3995,1836800.0
2007-08-02 10:00:00,26.72,26.88,26.68,26.86,2600800.0,15.4052,15.4975,15.3822,15.4859,2600800.0
2007-08-02 11:00:00,26.86,26.86,26.73,26.85,2054400.0,15.4859,15.4859,15.411,15.4802,2054400.0
2007-08-02 12:00:00,26.85,26.86,26.78,26.78,3442600.0,15.4802,15.4859,15.4398,15.4398,3442600.0
2007-08-02 13:00:00,26.78,26.8,26.66,26.75,2127600.0,15.4398,15.4513,15.3706,15.4225,2127600.0
2007-08-02 14:00:00,26.75,26.81,26.72,26.74,2328800.0,15.4225,15.4571,15.4052,15.4168,2328800.0
2007-08-02 15:00:00,26.74,26.9,26.72,26.81,4435000.0,15.4168,15.509,15.4052,15.4571,4435000.0
2007-08-03 09:30:00,26.91,26.99,26.83,26.87,1315200.0,15.5148,15.5609,15.4686,15.4917,1315200.0
2007-08-03 10:00:00,26.87,26.93,26.71,26.91,2301000.0,15.4917,15.5263,15.3995,15.5148,2301000.0
2007-08-03 11:00:00,26.91,27.05,26.86,27.05,2350800.0,15.5148,15.5955,15.4859,15.5955,2350800.0
2007-08-03 12:00:00,27.04,27.1,26.97,27.0,1689000.0,15.5897,15.6243,15.5494,15.5667,1689000.0
2007-08-03 13:00:00,27.0,27.1,26.92,27.09,1945200.0,15.5667,15.6243,15.5205,15.6185,1945200.0
2007-08-03 14:00:00,27.09,27.13,27.04,27.1,3497400.0,15.6185,15.6416,15.5897,15.6243,3497400.0
2007-08-03 15:00:00,27.11,27.11,26.62,26.64,6814400.0,15.6301,15.6301,15.3476,15.3591,6814400.0
2007-08-06 09:30:00,26.58,27.03,26.58,27.03,1950400.0,15.3245,15.584,15.3245,15.584,1950400.0
2007-08-06 10:00:00,27.03,27.1,26.92,27.03,5416400.0,15.584,15.6243,15.5205,15.584,5416400.0
2007-08-06 11:00:00,27.03,27.05,26.91,26.92,3345200.0,15.584,15.5955,15.5148,15.5205,3345200.0
2007-08-06 12:00:00,26.92,27.02,26.86,27.0,2158400.0,15.5205,15.5782,15.4859,15.5667,2158400.0
2007-08-06 13:00:00,26.99,27.03,26.9,26.94,1618400.0,15.5609,15.584,15.509,15.5321,1618400.0
2007-08-06 14:00:00,26.93,27.09,26.92,27.0,2502400.0,15.5263,15.6185,15.5205,15.5667,2502400.0
2007-08-06 15:00:00,27.0,27.13,26.97,27.11,4764400.0,15.5667,15.6416,15.5494,15.6301,4764400.0
2007-08-07 09:30:00,26.98,27.04,26.86,26.97,1275000.0,15.5551,15.5897,15.4859,15.5494,1275000.0
2007-08-07 10:00:00,26.96,27.03,26.93,27.0,1851000.0,15.5436,15.584,15.5263,15.5667,1851000.0
2007-08-07 11:00:00,26.99,27.04,26.96,27.0,2756200.0,15.5609,15.5897,15.5436,15.5667,2756200.0
2007-08-07 12:00:00,26.99,27.13,26.88,27.0,3385200.0,15.5609,15.6416,15.4975,15.5667,3385200.0
2007-08-07 13:00:00,27.0,27.12,26.98,27.11,1803600.0,15.5667,15.6358,15.5551,15.6301,1803600.0
2007-08-07 14:00:00,27.11,27.23,26.97,27.21,4522200.0,15.6301,15.6993,15.5494,15.6877,4522200.0
2007-08-07 15:00:00,27.2,27.4,27.16,27.23,5669400.0,15.682,15.7973,15.6589,15.6993,5669400.0
2007-08-08 09:30:00,27.2,27.5,27.19,27.48,2062200.0,15.682,15.8549,15.6762,15.8434,2062200.0
2007-08-08 10:00:00,27.49,27.5,27.41,27.5,3161200.0,15.8492,15.8549,15.803,15.8549,3161200.0
2007-08-08 11:00:00,27.5,27.53,27.39,27.52,3680800.0,15.8549,15.8722,15.7915,15.8665,3680800.0
2007-08-08 12:00:00,27.52,27.67,27.5,27.66,2538600.0,15.8665,15.9529,15.8549,15.9472,2538600.0
2007-08-08 13:00:00,27.66,27.74,27.61,27.73,2351800.0,15.9472,15.9933,15.9183,15.9875,2351800.0
2007-08-08 14:00:00,27.73,27.89,27.7,27.75,3399000.0,15.9875,16.0798,15.9702,15.9991,3399000.0
2007-08-08 15:00:00,27.75,27.94,27.61,27.94,6496600.0,15.9991,16.1086,15.9183,16.1086,6496600.0
2007-08-09 09:30:00,27.41,27.97,27.41,27.92,2532400.0,15.803,16.1259,15.803,16.0971,2532400.0
2007-08-09 10:00:00,27.92,28.24,27.86,28.18,4431200.0,16.0971,16.2816,16.0625,16.247,4431200.0
2007-08-09 11:00:00,28.18,28.23,28.12,28.18,4511600.0,16.247,16.2758,16.2124,16.247,4511600.0
2007-08-09 12:00:00,28.19,28.22,28.05,28.2,3317800.0,16.2527,16.27,16.172,16.2585,3317800.0
2007-08-09 13:00:00,28.2,28.24,27.96,28.2,3592600.0,16.2585,16.2816,16.1201,16.2585,3592600.0
2007-08-09 14:00:00,28.2,28.36,28.19,28.2,3746400.0,16.2585,16.3508,16.2527,16.2585,3746400.0
2007-08-09 15:00:00,28.2,28.24,28.05,28.05,9263400.0,16.2585,16.2816,16.172,16.172,9263400.0
2007-08-10 09:30:00,27.7,28.0,27.58,27.88,4712800.0,15.9702,16.1432,15.901,16.074,4712800.0
2007-08-10 10:00:00,27.88,27.92,27.6,27.84,3784800.0,16.074,16.0971,15.9126,16.051,3784800.0
2007-08-10 11:00:00,27.84,28.07,27.71,27.75,2904000.0,16.051,16.1836,15.976,15.9991,2904000.0
2007-08-10 12:00:00,27.75,27.87,27.45,27.46,2763600.0,15.9991,16.0682,15.8261,15.8319,2763600.0
2007-08-10 13:00:00,27.46,27.53,27.25,27.3,3454000.0,15.8319,15.8722,15.7108,15.7396,3454000.0
2007-08-10 14:00:00,27.31,27.36,27.05,27.18,3306000.0,15.7454,15.7742,15.5955,15.6704,3306000.0
2007-08-10 15:00:00,27.17,27.55,27.12,27.47,7289400.0,15.6647,15.8838,15.6358,15.8376,7289400.0
2007-08-13 09:30:00,27.5,27.55,27.25,27.29,1593200.0,15.8549,15.8838,15.7108,15.7339,1593200.0
2007-08-13 10:00:00,27.29,27.31,27.13,27.15,3797600.0,15.7339,15.7454,15.6416,15.6531,3797600.0
2007-08-13 11:00:00,27.16,27.29,27.11,27.21,2222000.0,15.6589,15.7339,15.6301,15.6877,2222000.0
2007-08-13 12:00:00,27.21,27.26,27.16,27.25,1675200.0,15.6877,15.7166,15.6589,15.7108,1675200.0
2007-08-13 13:00:00,27.24,27.28,27.13,27.25,2013600.0,15.705,15.7281,15.6416,15.7108,2013600.0
2007-08-13 14:00:00,27.25,27.32,27.21,27.21,1983600.0,15.7108,15.7511,15.6877,15.6877,1983600.0
2007-08-13 15:00:00,27.22,27.32,27.17,27.26,4284400.0,15.6935,15.7511,15.6647,15.7166,4284400.0
2007-08-14 09:30:00,27.39,27.43,27.19,27.34,1785200.0,15.7915,15.8146,15.6762,15.7627,1785200.0
2007-08-14 10:00:00,27.34,27.36,27.06,27.08,2466000.0,15.7627,15.7742,15.6012,15.6128,2466000.0
2007-08-14 11:00:00,27.08,27.37,26.98,27.25,3299400.0,15.6128,15.78,15.5551,15.7108,3299400.0
2007-08-14 12:00:00,27.25,27.3,27.18,27.18,2760000.0,15.7108,15.7396,15.6704,15.6704,2760000.0
2007-08-14 13:00:00,27.18,27.25,26.97,27.04,1760200.0,15.6704,15.7108,15.5494,15.5897,1760200.0
2007-08-14 14:00:00,27.04,27.05,26.9,27.0,2224600.0,15.5897,15.5955,15.509,15.5667,2224600.0
2007-08-14 15:00:00,27.02,27.22,27.02,27.04,3294800.0,15.5782,15.6935,15.5782,15.5897,3294800.0
2007-08-15 09:30:00,27.08,27.13,26.99,27.11,1193200.0,15.6128,15.6416,15.5609,15.6301,1193200.0
2007-08-15 10:00:00,27.12,27.34,27.06,27.16,2031200.0,15.6358,15.7627,15.6012,15.6589,2031200.0
2007-08-15 11:00:00,27.17,27.23,27.1,27.16,1472800.0,15.6647,15.6993,15.6243,15.6589,1472800.0
2007-08-15 12:00:00,27.16,27.22,27.11,27.13,1259400.0,15.6589,15.6935,15.6301,15.6416,1259400.0
2007-08-15 13:00:00,27.13,27.29,27.1,27.25,1312200.0,15.6416,15.7339,15.6243,15.7108,1312200.0
2007-08-15 14:00:00,27.25,27.25,27.03,27.07,1555000.0,15.7108,15.7108,15.584,15.607,1555000.0
2007-08-15 15:00:00,27.08,27.12,26.81,26.9,3797400.0,15.6128,15.6358,15.4571,15.509,3797400.0
2007-08-16 09:30:00,26.75,27.07,26.63,26.9,2290800.0,15.4225,15.607,15.3533,15.509,2290800.0
2007-08-16 10:00:00,26.89,27.15,26.85,26.99,3374000.0,15.5032,15.6531,15.4802,15.5609,3374000.0
2007-08-16 11:00:00,26.99,27.13,26.8,26.96,2917200.0,15.5609,15.6416,15.4513,15.5436,2917200.0
2007-08-16 12:00:00,26.97,26.98,26.62,26.63,3930000.0,15.5494,15.5551,15.3476,15.3533,3930000.0
2007-08-16 13:00:00,26.65,26.8,26.59,26.77,3539000.0,15.3649,15.4513,15.3303,15.434,3539000.0
2007-08-16 14:00:00,26.76,26.89,26.64,26.7,3363200.0,15.4283,15.5032,15.3591,15.3937,3363200.0
2007-08-16 15:00:00,26.7,26.84,26.42,26.81,7319400.0,15.3937,15.4744,15.2323,15.4571,7319400.0
2007-08-17 09:30:00,27.47,28.43,26.58,26.93,5219600.0,15.8376,16.3911,15.3245,15.5263,5219600.0
2007-08-17 10:00:00,26.93,27.02,26.78,26.8,3599000.0,15.5263,15.5782,15.4398,15.4513,3599000.0
2007-08-17 11:00:00,26.8,27.01,26.79,26.86,2370800.0,15.4513,15.5724,15.4456,15.4859,2370800.0
2007-08-17 12:00:00,26.86,27.07,26.81,27.0,2377600.0,15.4859,15.607,15.4571,15.5667,2377600.0
2007-08-17 13:00:00,27.0,27.18,27.0,27.07,1996800.0,15.5667,15.6704,15.5667,15.607,1996800.0
2007-08-17 14:00:00,27.06,27.08,26.96,27.05,1890400.0,15.6012,15.6128,15.5436,15.5955,1890400.0
2007-08-17 15:00:00,27.05,27.3,27.05,27.25,5223000.0,15.5955,15.7396,15.5955,15.7108,5223000.0
2007-08-20 09:30:00,27.19,27.3,27.08,27.29,2149000.0,15.6762,15.7396,15.6128,15.7339,2149000.0
2007-08-20 10:00:00,27.29,27.3,27.12,27.23,2734400.0,15.7339,15.7396,15.6358,15.6993,2734400.0
2007-08-20 11:00:00,27.23,27.26,27.09,27.23,1549400.0,15.6993,15.7166,15.6185,15.6993,1549400.0
2007-08-20 12:00:00,27.23,27.24,27.14,27.18,1617600.0,15.6993,15.705,15.6474,15.6704,1617600.0
2007-08-20 13:00:00,27.18,27.29,27.17,27.18,1400000.0,15.6704,15.7339,15.6647,15.6704,1400000.0
2007-08-20 14:00:00,27.18,27.29,27.11,27.28,1675000.0,15.6704,15.7339,15.6301,15.7281,1675000.0
2007-08-20 15:00:00,27.27,27.44,27.25,27.27,3444200.0,15.7223,15.8203,15.7108,15.7223,3444200.0
2007-08-21 09:30:00,27.2,27.43,27.15,27.25,1509400.0,15.682,15.8146,15.6531,15.7108,1509400.0
2007-08-21 10:00:00,27.25,27.27,27.2,27.25,1551400.0,15.7108,15.7223,15.682,15.7108,1551400.0
2007-08-21 11:00:00,27.25,27.3,27.18,27.27,1534000.0,15.7108,15.7396,15.6704,15.7223,1534000.0
2007-08-21 12:00:00,27.27,27.28,27.2,27.23,1625400.0,15.7223,15.7281,15.682,15.6993,1625400.0
2007-08-21 13:00:00,27.23,27.28,27.2,27.2,735800.0,15.6993,15.7281,15.682,15.682,735800.0
2007-08-21 14:00:00,27.2,27.24,27.1,27.13,1201400.0,15.682,15.705,15.6243,15.6416,1201400.0
2007-08-21 15:00:00,27.13,27.29,26.99,27.02,3292800.0,15.6416,15.7339,15.5609,15.5782,3292800.0
2007-08-22 09:30:00,27.18,27.25,26.97,27.0,1307800.0,15.6704,15.7108,15.5494,15.5667,1307800.0
2007-08-22 10:00:00,27.0,27.11,26.93,27.08,2002200.0,15.5667,15.6301,15.5263,15.6128,2002200.0
2007-08-22 11:00:00,27.08,27.08,26.98,27.04,1801600.0,15.6128,15.6128,15.5551,15.5897,1801600.0
2007-08-22 12:00:00,27.04,27.07,26.94,27.05,1776600.0,15.5897,15.607,15.5321,15.5955,1776600.0
2007-08-22 13:00:00,27.05,27.13,27.0,27.07,1129600.0,15.5955,15.6416,15.5667,15.607,1129600.0
2007-08-22 14:00:00,27.07,27.08,26.89,26.93,2423600.0,15.607,15.6128,15.5032,15.5263,2423600.0
2007-08-22 15:00:00,26.93,27.01,26.89,26.98,3933400.0,15.5263,15.5724,15.5032,15.5551,3933400.0
2007-08-23 09:30:00,26.94,27.09,26.93,26.96,1550400.0,15.5321,15.6185,15.5263,15.5436,1550400.0
2007-08-23 10:00:00,26.96,27.0,26.91,26.92,1788600.0,15.5436,15.5667,15.5148,15.5205,1788600.0
2007-08-23 11:00:00,26.93,26.95,26.82,26.82,1750000.0,15.5263,15.5378,15.4629,15.4629,1750000.0
2007-08-23 12:00:00,26.83,26.9,26.81,26.85,1705600.0,15.4686,15.509,15.4571,15.4802,1705600.0
2007-08-23 13:00:00,26.85,26.97,26.82,26.9,1594800.0,15.4802,15.5494,15.4629,15.509,1594800.0
2007-08-23 14:00:00,26.9,26.95,26.86,26.92,1988000.0,15.509,15.5378,15.4859,15.5205,1988000.0
2007-08-23 15:00:00,26.92,27.0,26.89,26.98,2872600.0,15.5205,15.5667,15.5032,15.5551,2872600.0
2007-08-24 09:30:00,26.83,27.36,26.83,26.88,729400.0,15.4686,15.7742,15.4686,15.4975,729400.0
2007-08-24 10:00:00,26.88,27.03,26.88,27.0,1630800.0,15.4975,15.584,15.4975,15.5667,1630800.0
2007-08-24 11:00:00,27.0,27.04,26.98,27.0,993800.0,15.5667,15.5897,15.5551,15.5667,993800.0
2007-08-24 12:00:00,27.0,27.04,26.95,26.98,1720000.0,15.5667,15.5897,15.5378,15.5551,1720000.0
2007-08-24 13:00:00,26.98,27.04,26.97,27.02,1510200.0,15.5551,15.5897,15.5494,15.5782,1510200.0
2007-08-24 14:00:00,27.02,27.03,27.0,27.02,1515600.0,15.5782,15.584,15.5667,15.5782,1515600.0
2007-08-24 15:00:00,27.02,27.02,26.97,27.0,3240000.0,15.5782,15.5782,15.5494,15.5667,3240000.0
2007-08-27 09:30:00,26.99,27.0,26.89,26.93,815200.0,15.5609,15.5667,15.5032,15.5263,815200.0
2007-08-27 10:00:00,26.93,26.97,26.85,26.93,981400.0,15.5263,15.5494,15.4802,15.5263,981400.0
2007-08-27 11:00:00,26.93,26.97,26.91,26.96,751800.0,15.5263,15.5494,15.5148,15.5436,751800.0
2007-08-27 12:00:00,26.96,27.01,26.93,26.98,857000.0,15.5436,15.5724,15.5263,15.5551,857000.0
2007-08-27 13:00:00,26.97,26.99,26.92,26.96,1240400.0,15.5494,15.5609,15.5205,15.5436,1240400.0
2007-08-27 14:00:00,26.96,27.03,26.95,27.02,1302800.0,15.5436,15.584,15.5378,15.5782,1302800.0
2007-08-27 15:00:00,27.02,27.08,26.96,26.98,2881400.0,15.5782,15.6128,15.5436,15.5551,2881400.0
2007-08-28 09:30:00,27.0,27.0,26.83,26.92,879400.0,15.5667,15.5667,15.4686,15.5205,879400.0
2007-08-28 10:00:00,26.92,26.95,26.8,26.83,1972400.0,15.5205,15.5378,15.4513,15.4686,1972400.0
2007-08-28 11:00:00,26.83,26.89,26.81,26.84,1342200.0,15.4686,15.5032,15.4571,15.4744,1342200.0
2007-08-28 12:00:00,26.84,26.88,26.81,26.84,998400.0,15.4744,15.4975,15.4571,15.4744,998400.0
2007-08-28 13:00:00,26.84,26.86,26.82,26.86,999000.0,15.4744,15.4859,15.4629,15.4859,999000.0
2007-08-28 14:00:00,26.86,26.88,26.79,26.81,2183600.0,15.4859,15.4975,15.4456,15.4571,2183600.0
2007-08-28 15:00:00,26.81,26.86,26.59,26.66,4047000.0,15.4571,15.4859,15.3303,15.3706,4047000.0
2007-08-29 09:30:00,26.74,26.75,26.63,26.73,1306800.0,15.4168,15.4225,15.3533,15.411,1306800.0
2007-08-29 10:00:00,26.73,26.73,26.61,26.7,1327600.0,15.411,15.411,15.3418,15.3937,1327600.0
2007-08-29 11:00:00,26.7,26.75,26.6,26.71,2035200.0,15.3937,15.4225,15.336,15.3995,2035200.0
2007-08-29 12:00:00,26.71,26.73,26.66,26.68,766800.0,15.3995,15.411,15.3706,15.3822,766800.0
2007-08-29 13:00:00,26.68,26.73,26.54,26.58,1637400.0,15.3822,15.411,15.3014,15.3245,1637400.0
2007-08-29 14:00:00,26.58,26.85,26.57,26.63,2589200.0,15.3245,15.4802,15.3187,15.3533,2589200.0
2007-08-29 15:00:00,26.63,26.78,26.63,26.78,2955000.0,15.3533,15.4398,15.3533,15.4398,2955000.0
2007-08-30 09:30:00,26.61,26.75,26.57,26.6,1382000.0,15.3418,15.4225,15.3187,15.336,1382000.0
2007-08-30 10:00:00,26.61,26.71,26.59,26.65,1562000.0,15.3418,15.3995,15.3303,15.3649,1562000.0
2007-08-30 11:00:00,26.65,26.82,26.64,26.75,1595400.0,15.3649,15.4629,15.3591,15.4225,1595400.0
2007-08-30 12:00:00,26.75,26.78,26.61,26.78,1267400.0,15.4225,15.4398,15.3418,15.4398,1267400.0
2007-08-30 13:00:00,26.77,26.8,26.72,26.79,952400.0,15.434,15.4513,15.4052,15.4456,952400.0
2007-08-30 14:00:00,26.79,26.8,26.59,26.6,1558800.0,15.4456,15.4513,15.3303,15.336,1558800.0
2007-08-30 15:00:00,26.6,26.74,26.6,26.71,2934600.0,15.336,15.4168,15.336,15.3995,2934600.0
2007-08-31 09:30:00,26.89,26.9,26.75,26.86,961000.0,15.5032,15.509,15.4225,15.4859,961000.0
2007-08-31 10:00:00,26.86,26.9,26.7,26.79,1192200.0,15.4859,15.509,15.3937,15.4456,1192200.0
2007-08-31 11:00:00,26.79,26.86,26.73,26.83,1229000.0,15.4456,15.4859,15.411,15.4686,1229000.0
2007-08-31 12:00:00,26.83,26.97,26.79,26.92,935600.0,15.4686,15.5494,15.4456,15.5205,935600.0
2007-08-31 13:00:00,26.91,26.94,26.83,26.93,1254400.0,15.5148,15.5321,15.4686,15.5263,1254400.0
2007-08-31 14:00:00,26.93,26.99,26.91,26.91,919000.0,15.5263,15.5609,15.5148,15.5148,919000.0
2007-08-31 15:00:00,26.91,26.99,26.86,26.87,2961400.0,15.5148,15.5609,15.4859,15.4917,2961400.0
2007-09-04 09:30:00,26.84,26.97,26.84,26.88,812000.0,15.4744,15.5494,15.4744,15.4975,812000.0
2007-09-04 10:00:00,26.88,27.07,26.85,27.06,1376800.0,15.4975,15.607,15.4802,15.6012,1376800.0
2007-09-04 11:00:00,27.06,27.17,27.05,27.14,1093000.0,15.6012,15.6647,15.5955,15.6474,1093000.0
2007-09-04 12:00:00,27.15,27.19,27.13,27.16,738200.0,15.6531,15.6762,15.6416,15.6589,738200.0
2007-09-04 13:00:00,27.16,27.21,27.13,27.18,984800.0,15.6589,15.6877,15.6416,15.6704,984800.0
2007-09-04 14:00:00,27.19,27.22,27.15,27.2,1270000.0,15.6762,15.6935,15.6531,15.682,1270000.0
2007-09-04 15:00:00,27.2,27.22,27.16,27.19,3080400.0,15.682,15.6935,15.6589,15.6762,3080400.0
2007-09-05 09:30:00,27.07,27.15,27.0,27.0,1192600.0,15.607,15.6531,15.5667,15.5667,1192600.0
2007-09-05 10:00:00,27.0,27.14,26.96,27.13,2077200.0,15.5667,15.6474,15.5436,15.6416,2077200.0
2007-09-05 11:00:00,27.12,27.13,26.93,26.94,985600.0,15.6358,15.6416,15.5263,15.5321,985600.0
2007-09-05 12:00:00,26.94,26.97,26.86,26.96,1667400.0,15.5321,15.5494,15.4859,15.5436,1667400.0
2007-09-05 13:00:00,26.96,27.18,26.88,26.88,2707600.0,15.5436,15.6704,15.4975,15.4975,2707600.0
2007-09-05 14:00:00,26.88,26.9,26.68,26.72,3182400.0,15.4975,15.509,15.3822,15.4052,3182400.0
2007-09-05 15:00:00,26.72,26.89,26.7,26.84,4631400.0,15.4052,15.5032,15.3937,15.4744,4631400.0
2007-09-06 09:30:00,26.78,27.05,26.6,27.0,989200.0,15.4398,15.5955,15.336,15.5667,989200.0
2007-09-06 10:00:00,27.0,27.25,27.0,27.24,2614600.0,15.5667,15.7108,15.5667,15.705,2614600.0
2007-09-06 11:00:00,27.25,27.52,27.24,27.43,3602800.0,15.7108,15.8665,15.705,15.8146,3602800.0
2007-09-06 12:00:00,27.43,27.52,27.4,27.45,2518600.0,15.8146,15.8665,15.7973,15.8261,2518600.0
2007-09-06 13:00:00,27.44,27.45,27.31,27.33,1924200.0,15.8203,15.8261,15.7454,15.7569,1924200.0
2007-09-06 14:00:00,27.32,27.36,27.26,27.34,2039600.0,15.7511,15.7742,15.7166,15.7627,2039600.0
2007-09-06 15:00:00,27.34,27.36,27.3,27.32,3588200.0,15.7627,15.7742,15.7396,15.7511,3588200.0
2007-09-07 09:30:00,27.3,27.32,27.09,27.22,1262000.0,15.7396,15.7511,15.6185,15.6935,1262000.0
2007-09-07 10:00:00,27.22,27.23,27.06,27.12,2009200.0,15.6935,15.6993,15.6012,15.6358,2009200.0
2007-09-07 11:00:00,27.13,27.36,27.11,27.35,2385600.0,15.6416,15.7742,15.6301,15.7684,2385600.0
2007-09-07 12:00:00,27.35,27.36,27.3,27.34,2581200.0,15.7684,15.7742,15.7396,15.7627,2581200.0
2007-09-07 13:00:00,27.34,27.5,27.31,27.35,2343600.0,15.7627,15.8549,15.7454,15.7684,2343600.0
2007-09-07 14:00:00,27.35,27.36,27.2,27.2,2393800.0,15.7684,15.7742,15.682,15.682,2393800.0
2007-09-07 15:00:00,27.21,27.37,27.2,27.3,4954000.0,15.6877,15.78,15.682,15.7396,4954000.0
2007-09-10 09:30:00,27.3,27.5,27.3,27.49,1698000.0,15.7396,15.8549,15.7396,15.8492,1698000.0
2007-09-10 10:00:00,27.49,27.51,27.22,27.29,2472400.0,15.8492,15.8607,15.6935,15.7339,2472400.0
2007-09-10 11:00:00,27.3,27.33,27.17,27.24,1688400.0,15.7396,15.7569,15.6647,15.705,1688400.0
2007-09-10 12:00:00,27.23,27.27,27.15,27.2,1304000.0,15.6993,15.7223,15.6531,15.682,1304000.0
2007-09-10 13:00:00,27.19,27.38,27.18,27.26,1488600.0,15.6762,15.7857,15.6704,15.7166,1488600.0
2007-09-10 14:00:00,27.25,27.3,27.21,27.28,1762400.0,15.7108,15.7396,15.6877,15.7281,1762400.0
2007-09-10 15:00:00,27.28,27.44,27.25,27.27,3895600.0,15.7281,15.8203,15.7108,15.7223,3895600.0
2007-09-11 09:30:00,27.36,27.5,27.35,27.47,1336200.0,15.7742,15.8549,15.7684,15.8376,1336200.0
2007-09-11 10:00:00,27.47,27.66,27.42,27.65,3134200.0,15.8376,15.9472,15.8088,15.9414,3134200.0
2007-09-11 11:00:00,27.65,27.67,27.45,27.5,3036800.0,15.9414,15.9529,15.8261,15.8549,3036800.0
2007-09-11 12:00:00,27.51,27.61,27.48,27.61,1447800.0,15.8607,15.9183,15.8434,15.9183,1447800.0
2007-09-11 13:00:00,27.61,27.73,27.61,27.71,1949400.0,15.9183,15.9875,15.9183,15.976,1949400.0
2007-09-11 14:00:00,27.71,27.85,27.7,27.84,3295400.0,15.976,16.0567,15.9702,16.051,3295400.0
2007-09-11 15:00:00,27.84,27.97,27.73,27.85,8286600.0,16.051,16.1259,15.9875,16.0567,8286600.0
2007-09-12 09:30:00,27.8,27.89,27.64,27.87,1247800.0,16.1255,16.1777,16.0327,16.1661,1247800.0
2007-09-12 10:00:00,27.87,27.92,27.72,27.78,2544000.0,16.1661,16.1951,16.0791,16.1139,2544000.0
2007-09-12 11:00:00,27.78,27.96,27.74,27.96,1667200.0,16.1139,16.2183,16.0907,16.2183,1667200.0
2007-09-12 12:00:00,27.95,27.98,27.92,27.94,1768800.0,16.2125,16.2299,16.1951,16.2067,1768800.0
2007-09-12 13:00:00,27.95,28.08,27.93,28.07,2180000.0,16.2125,16.2879,16.2009,16.2821,2180000.0
2007-09-12 14:00:00,28.07,28.18,28.04,28.15,2664600.0,16.2821,16.3459,16.2647,16.3285,2664600.0
2007-09-12 15:00:00,28.15,28.15,27.9,27.91,3771400.0,16.3285,16.3285,16.1835,16.1893,3771400.0
2007-09-13 09:30:00,27.98,27.98,27.81,27.89,1618800.0,16.2299,16.2299,16.1313,16.1777,1618800.0
2007-09-13 10:00:00,27.9,28.07,27.86,28.06,2278000.0,16.1835,16.2821,16.1603,16.2763,2278000.0
2007-09-13 11:00:00,28.06,28.1,27.99,28.1,1259400.0,16.2763,16.2995,16.2357,16.2995,1259400.0
2007-09-13 12:00:00,28.1,28.1,28.03,28.05,1138400.0,16.2995,16.2995,16.2589,16.2705,1138400.0
2007-09-13 13:00:00,28.05,28.07,27.99,28.0,1384400.0,16.2705,16.2821,16.2357,16.2415,1384400.0
2007-09-13 14:00:00,28.0,28.03,27.92,28.03,2400000.0,16.2415,16.2589,16.1951,16.2589,2400000.0
2007-09-13 15:00:00,28.03,28.06,27.88,27.94,3292200.0,16.2589,16.2763,16.1719,16.2067,3292200.0
2007-09-14 09:30:00,27.86,28.0,27.83,27.99,938800.0,16.1603,16.2415,16.1429,16.2357,938800.0
2007-09-14 10:00:00,27.99,28.18,27.99,28.18,2299000.0,16.2357,16.3459,16.2357,16.3459,2299000.0
2007-09-14 11:00:00,28.17,28.2,28.08,28.15,1645200.0,16.3401,16.3575,16.2879,16.3285,1645200.0
2007-09-14 12:00:00,28.14,28.18,28.09,28.1,1645200.0,16.3227,16.3459,16.2937,16.2995,1645200.0
2007-09-14 13:00:00,28.09,28.27,28.08,28.27,2246600.0,16.2937,16.3981,16.2879,16.3981,2246600.0
2007-09-14 14:00:00,28.27,28.28,28.24,28.24,1950000.0,16.3981,16.4039,16.3807,16.3807,1950000.0
2007-09-14 15:00:00,28.25,28.25,28.2,28.21,2857200.0,16.3865,16.3865,16.3575,16.3633,2857200.0
2007-09-17 09:30:00,28.0,28.05,27.71,27.72,3165800.0,16.2415,16.2705,16.0733,16.0791,3165800.0
2007-09-17 10:00:00,27.72,27.73,27.52,27.64,4023000.0,16.0791,16.0849,15.9631,16.0327,4023000.0
2007-09-17 11:00:00,27.64,27.67,27.54,27.57,1734200.0,16.0327,16.0501,15.9747,15.9921,1734200.0
2007-09-17 12:00:00,27.56,27.75,27.56,27.75,1921200.0,15.9863,16.0965,15.9863,16.0965,1921200.0
2007-09-17 13:00:00,27.75,27.76,27.61,27.61,1348400.0,16.0965,16.1023,16.0153,16.0153,1348400.0
2007-09-17 14:00:00,27.61,27.66,27.59,27.6,1509200.0,16.0153,16.0443,16.0037,16.0095,1509200.0
2007-09-17 15:00:00,27.6,27.67,27.58,27.66,3819200.0,16.0095,16.0501,15.9979,16.0443,3819200.0
2007-09-18 09:30:00,27.71,27.85,27.71,27.81,1030400.0,16.0733,16.1545,16.0733,16.1313,1030400.0
2007-09-18 10:00:00,27.82,27.96,27.82,27.95,1523800.0,16.1371,16.2183,16.1371,16.2125,1523800.0
2007-09-18 11:00:00,27.95,28.0,27.93,27.99,1379800.0,16.2125,16.2415,16.2009,16.2357,1379800.0
2007-09-18 12:00:00,27.99,28.0,27.93,27.97,1862600.0,16.2357,16.2415,16.2009,16.2241,1862600.0
2007-09-18 13:00:00,27.97,28.11,27.86,27.87,2220000.0,16.2241,16.3053,16.1603,16.1661,2220000.0
2007-09-18 14:00:00,27.86,28.22,27.79,28.04,3554600.0,16.1603,16.3691,16.1197,16.2647,3554600.0
2007-09-18 15:00:00,28.04,28.22,27.98,28.2,5384600.0,16.2647,16.3691,16.2299,16.3575,5384600.0
2007-09-19 09:30:00,28.25,28.33,27.94,28.1,2592000.0,16.3865,16.4329,16.2067,16.2995,2592000.0
2007-09-19 10:00:00,28.1,28.11,27.98,28.05,2659800.0,16.2995,16.3053,16.2299,16.2705,2659800.0
2007-09-19 11:00:00,28.05,28.2,28.03,28.2,2214000.0,16.2705,16.3575,16.2589,16.3575,2214000.0
2007-09-19 12:00:00,28.2,28.32,28.2,28.31,1478400.0,16.3575,16.4271,16.3575,16.4213,1478400.0
2007-09-19 13:00:00,28.3,28.32,28.27,28.3,1552800.0,16.4155,16.4271,16.3981,16.4155,1552800.0
2007-09-19 14:00:00,28.3,28.32,28.27,28.28,2126000.0,16.4155,16.4271,16.3981,16.4039,2126000.0
2007-09-19 15:00:00,28.28,28.38,28.26,28.32,3142400.0,16.4039,16.4619,16.3923,16.4271,3142400.0
2007-09-20 09:30:00,28.28,28.33,28.23,28.25,1293400.0,16.4039,16.4329,16.3749,16.3865,1293400.0
2007-09-20 10:00:00,28.25,28.27,28.11,28.14,2051800.0,16.3865,16.3981,16.3053,16.3227,2051800.0
2007-09-20 11:00:00,28.14,28.22,28.13,28.2,1755400.0,16.3227,16.3691,16.3169,16.3575,1755400.0
2007-09-20 12:00:00,28.2,28.22,28.08,28.15,1349200.0,16.3575,16.3691,16.2879,16.3285,1349200.0
2007-09-20 13:00:00,28.15,28.21,28.13,28.2,1173600.0,16.3285,16.3633,16.3169,16.3575,1173600.0
2007-09-20 14:00:00,28.2,28.21,28.12,28.14,1445600.0,16.3575,16.3633,16.3111,16.3227,1445600.0
2007-09-20 15:00:00,28.14,28.2,28.12,28.13,2490800.0,16.3227,16.3575,16.3111,16.3169,2490800.0
2007-09-21 09:30:00,28.19,28.4,28.16,28.27,9639400.0,16.3517,16.4735,16.3343,16.3981,9639400.0
2007-09-21 10:00:00,28.27,28.32,28.23,28.28,1537000.0,16.3981,16.4271,16.3749,16.4039,1537000.0
2007-09-21 11:00:00,28.28,28.41,28.25,28.41,1323800.0,16.4039,16.4793,16.3865,16.4793,1323800.0
2007-09-21 12:00:00,28.41,28.43,28.33,28.33,1256400.0,16.4793,16.4909,16.4329,16.4329,1256400.0
2007-09-21 13:00:00,28.33,28.33,28.16,28.31,891200.0,16.4329,16.4329,16.3343,16.4213,891200.0
2007-09-21 14:00:00,28.32,28.32,28.23,28.25,1590600.0,16.4271,16.4271,16.3749,16.3865,1590600.0
2007-09-21 15:00:00,28.25,28.34,28.25,28.28,2876600.0,16.3865,16.4387,16.3865,16.4039,2876600.0
2007-09-24 09:30:00,28.25,28.44,28.25,28.41,1787600.0,16.3865,16.4967,16.3865,16.4793,1787600.0
2007-09-24 10:00:00,28.41,28.6,28.41,28.59,3155800.0,16.4793,16.5895,16.4793,16.5837,3155800.0
2007-09-24 11:00:00,28.59,28.69,28.55,28.67,1643000.0,16.5837,16.6417,16.5605,16.6301,1643000.0
2007-09-24 12:00:00,28.68,28.69,28.61,28.65,1501800.0,16.6359,16.6417,16.5953,16.6185,1501800.0
2007-09-24 13:00:00,28.65,28.66,28.43,28.52,2151000.0,16.6185,16.6243,16.4909,16.5431,2151000.0
2007-09-24 14:00:00,28.52,28.53,28.43,28.52,2027000.0,16.5431,16.5489,16.4909,16.5431,2027000.0
2007-09-24 15:00:00,28.52,28.57,28.33,28.36,4686000.0,16.5431,16.5721,16.4329,16.4503,4686000.0
2007-09-25 09:30:00,28.35,28.49,28.27,28.48,1502600.0,16.4445,16.5257,16.3981,16.5199,1502600.0
2007-09-25 10:00:00,28.49,28.64,28.46,28.51,2705800.0,16.5257,16.6127,16.5083,16.5373,2705800.0
2007-09-25 11:00:00,28.51,28.55,28.46,28.52,1172200.0,16.5373,16.5605,16.5083,16.5431,1172200.0
2007-09-25 12:00:00,28.52,28.55,28.48,28.54,952400.0,16.5431,16.5605,16.5199,16.5547,952400.0
2007-09-25 13:00:00,28.54,28.61,28.51,28.59,1409200.0,16.5547,16.5953,16.5373,16.5837,1409200.0
2007-09-25 14:00:00,28.58,28.61,28.49,28.5,1299800.0,16.5779,16.5953,16.5257,16.5315,1299800.0
2007-09-25 15:00:00,28.5,28.54,28.45,28.52,2398800.0,16.5315,16.5547,16.5025,16.5431,2398800.0
2007-09-26 09:30:00,28.59,28.67,28.46,28.66,1345400.0,16.5837,16.6301,16.5083,16.6243,1345400.0
2007-09-26 10:00:00,28.65,28.84,28.61,28.82,2553000.0,16.6185,16.7287,16.5953,16.7171,2553000.0
2007-09-26 11:00:00,28.82,28.82,28.74,28.75,1822400.0,16.7171,16.7171,16.6707,16.6765,1822400.0
2007-09-26 12:00:00,28.75,28.81,28.74,28.75,1287800.0,16.6765,16.7113,16.6707,16.6765,1287800.0
2007-09-26 13:00:00,28.75,28.78,28.67,28.69,1803600.0,16.6765,16.6939,16.6301,16.6417,1803600.0
2007-09-26 14:00:00,28.69,28.71,28.64,28.69,1535400.0,16.6417,16.6533,16.6127,16.6417,1535400.0
2007-09-26 15:00:00,28.69,28.75,28.65,28.67,2407400.0,16.6417,16.6765,16.6185,16.6301,2407400.0
2007-09-27 09:30:00,28.66,28.7,28.57,28.67,966200.0,16.6243,16.6475,16.5721,16.6301,966200.0
2007-09-27 10:00:00,28.66,28.8,28.57,28.78,1923800.0,16.6243,16.7055,16.5721,16.6939,1923800.0
2007-09-27 11:00:00,28.79,28.8,28.63,28.63,1252200.0,16.6997,16.7055,16.6069,16.6069,1252200.0
2007-09-27 12:00:00,28.64,28.73,28.57,28.72,1029400.0,16.6127,16.6649,16.5721,16.6591,1029400.0
2007-09-27 13:00:00,28.72,28.72,28.6,28.64,796200.0,16.6591,16.6591,16.5895,16.6127,796200.0
2007-09-27 14:00:00,28.64,28.74,28.63,28.74,1359200.0,16.6127,16.6707,16.6069,16.6707,1359200.0
2007-09-27 15:00:00,28.73,28.75,28.65,28.67,2834400.0,16.6649,16.6765,16.6185,16.6301,2834400.0
2007-09-28 09:30:00,28.65,28.75,28.57,28.65,685200.0,16.6185,16.6765,16.5721,16.6185,685200.0
2007-09-28 10:00:00,28.65,28.67,28.52,28.52,1312200.0,16.6185,16.6301,16.5431,16.5431,1312200.0
2007-09-28 11:00:00,28.52,28.65,28.52,28.63,1142800.0,16.5431,16.6185,16.5431,16.6069,1142800.0
2007-09-28 12:00:00,28.63,28.65,28.61,28.62,619400.0,16.6069,16.6185,16.5953,16.6011,619400.0
2007-09-28 13:00:00,28.62,28.84,28.56,28.84,1816800.0,16.6011,16.7287,16.5663,16.7287,1816800.0
2007-09-28 14:00:00,28.84,28.89,28.58,28.73,2629600.0,16.7287,16.7577,16.5779,16.6649,2629600.0
2007-09-28 15:00:00,28.73,28.79,28.64,28.75,2145600.0,16.6649,16.6997,16.6127,16.6765,2145600.0
2007-10-01 09:30:00,28.81,28.93,28.78,28.89,1833200.0,16.7113,16.7809,16.6939,16.7577,1833200.0
2007-10-01 10:00:00,28.89,29.0,28.86,28.98,2214600.0,16.7577,16.8215,16.7403,16.8099,2214600.0
2007-10-01 11:00:00,28.98,29.01,28.93,29.0,1726400.0,16.8099,16.8273,16.7809,16.8215,1726400.0
2007-10-01 12:00:00,29.0,29.1,28.98,29.09,1768600.0,16.8215,16.8795,16.8099,16.8737,1768600.0
2007-10-01 13:00:00,29.1,29.17,29.09,29.1,1862000.0,16.8795,16.9202,16.8737,16.8795,1862000.0
2007-10-01 14:00:00,29.1,29.1,28.95,28.96,1924800.0,16.8795,16.8795,16.7925,16.7983,1924800.0
2007-10-01 15:00:00,28.95,29.0,28.89,28.96,3928400.0,16.7925,16.8215,16.7577,16.7983,3928400.0
2007-10-02 09:30:00,29.0,29.06,28.85,28.98,1663600.0,16.8215,16.8563,16.7345,16.8099,1663600.0
2007-10-02 10:00:00,28.97,29.08,28.82,28.98,2743400.0,16.8041,16.8679,16.7171,16.8099,2743400.0
2007-10-02 11:00:00,28.98,29.01,28.88,28.98,1319200.0,16.8099,16.8273,16.7519,16.8099,1319200.0
2007-10-02 12:00:00,28.98,28.98,28.88,28.98,1378200.0,16.8099,16.8099,16.7519,16.8099,1378200.0
2007-10-02 13:00:00,28.98,28.98,28.91,28.94,1298600.0,16.8099,16.8099,16.7693,16.7867,1298600.0
2007-10-02 14:00:00,28.94,29.02,28.91,28.93,1458400.0,16.7867,16.8331,16.7693,16.7809,1458400.0
2007-10-02 15:00:00,28.93,28.99,28.91,28.96,2835000.0,16.7809,16.8157,16.7693,16.7983,2835000.0
2007-10-03 09:30:00,28.88,28.99,28.85,28.93,1075000.0,16.7519,16.8157,16.7345,16.7809,1075000.0
2007-10-03 10:00:00,28.93,29.02,28.93,28.94,1549000.0,16.7809,16.8331,16.7809,16.7867,1549000.0
2007-10-03 11:00:00,28.94,28.95,28.81,28.9,1482400.0,16.7867,16.7925,16.7113,16.7635,1482400.0
2007-10-03 12:00:00,28.9,28.93,28.84,28.85,1055400.0,16.7635,16.7809,16.7287,16.7345,1055400.0
2007-10-03 13:00:00,28.85,28.85,28.71,28.78,1488000.0,16.7345,16.7345,16.6533,16.6939,1488000.0
2007-10-03 14:00:00,28.78,28.78,28.68,28.71,1576200.0,16.6939,16.6939,16.6359,16.6533,1576200.0
2007-10-03 15:00:00,28.71,28.79,28.69,28.79,1998600.0,16.6533,16.6997,16.6417,16.6997,1998600.0
2007-10-04 09:30:00,28.83,28.93,28.79,28.91,990400.0,16.7229,16.7809,16.6997,16.7693,990400.0
2007-10-04 10:00:00,28.91,28.99,28.88,28.96,1171200.0,16.7693,16.8157,16.7519,16.7983,1171200.0
2007-10-04 11:00:00,28.96,29.03,28.93,29.03,833200.0,16.7983,16.8389,16.7809,16.8389,833200.0
2007-10-04 12:00:00,29.02,29.05,28.99,29.03,1137400.0,16.8331,16.8505,16.8157,16.8389,1137400.0
2007-10-04 13:00:00,29.03,29.07,28.86,28.96,2609600.0,16.8389,16.8621,16.7403,16.7983,2609600.0
2007-10-04 14:00:00,28.96,29.02,28.94,29.0,1572200.0,16.7983,16.8331,16.7867,16.8215,1572200.0
2007-10-04 15:00:00,28.99,29.0,28.9,28.93,2574200.0,16.8157,16.8215,16.7635,16.7809,2574200.0
2007-10-05 09:30:00,28.99,29.14,28.93,28.99,1234200.0,16.8157,16.9028,16.7809,16.8157,1234200.0
2007-10-05 10:00:00,28.98,29.04,28.97,29.0,1162400.0,16.8099,16.8447,16.8041,16.8215,1162400.0
2007-10-05 11:00:00,29.0,29.03,28.92,29.03,930000.0,16.8215,16.8389,16.7751,16.8389,930000.0
2007-10-05 12:00:00,29.03,29.04,28.97,29.02,1159400.0,16.8389,16.8447,16.8041,16.8331,1159400.0
2007-10-05 13:00:00,29.02,29.06,28.99,29.03,1032400.0,16.8331,16.8563,16.8157,16.8389,1032400.0
2007-10-05 14:00:00,29.02,29.13,29.02,29.12,1480400.0,16.8331,16.897,16.8331,16.8911,1480400.0
2007-10-05 15:00:00,29.12,29.14,29.01,29.03,2545200.0,16.8911,16.9028,16.8273,16.8389,2545200.0
2007-10-08 09:30:00,28.98,29.07,28.95,29.02,503000.0,16.8099,16.8621,16.7925,16.8331,503000.0
2007-10-08 10:00:00,29.02,29.02,28.94,28.95,461400.0,16.8331,16.8331,16.7867,16.7925,461400.0
2007-10-08 11:00:00,28.96,29.02,28.86,28.91,1584400.0,16.7983,16.8331,16.7403,16.7693,1584400.0
2007-10-08 12:00:00,28.91,28.99,28.88,28.98,487600.0,16.7693,16.8157,16.7519,16.8099,487600.0
2007-10-08 13:00:00,28.98,29.0,28.95,28.96,382200.0,16.8099,16.8215,16.7925,16.7983,382200.0
2007-10-08 14:00:00,28.96,28.96,28.87,28.88,745000.0,16.7983,16.7983,16.7461,16.7519,745000.0
2007-10-08 15:00:00,28.88,28.93,28.85,28.89,1535800.0,16.7519,16.7809,16.7345,16.7577,1535800.0
2007-10-09 09:30:00,28.8,28.83,28.65,28.68,1625000.0,16.7055,16.7229,16.6185,16.6359,1625000.0
2007-10-09 10:00:00,28.68,28.84,28.68,28.82,1379800.0,16.6359,16.7287,16.6359,16.7171,1379800.0
2007-10-09 11:00:00,28.82,28.84,28.74,28.79,1387400.0,16.7171,16.7287,16.6707,16.6997,1387400.0
2007-10-09 12:00:00,28.78,28.84,28.75,28.84,969600.0,16.6939,16.7287,16.6765,16.7287,969600.0
2007-10-09 13:00:00,28.84,28.88,28.78,28.81,933200.0,16.7287,16.7519,16.6939,16.7113,933200.0
2007-10-09 14:00:00,28.8,28.93,28.77,28.9,1491400.0,16.7055,16.7809,16.6881,16.7635,1491400.0
2007-10-09 15:00:00,28.91,28.94,28.89,28.94,2045800.0,16.7693,16.7867,16.7577,16.7867,2045800.0
2007-10-10 09:30:00,29.0,29.06,28.96,29.0,1248800.0,16.8215,16.8563,16.7983,16.8215,1248800.0
2007-10-10 10:00:00,29.0,29.1,29.0,29.04,1476400.0,16.8215,16.8795,16.8215,16.8447,1476400.0
2007-10-10 11:00:00,29.04,29.1,29.03,29.08,1589600.0,16.8447,16.8795,16.8389,16.8679,1589600.0
2007-10-10 12:00:00,29.08,29.1,29.02,29.06,1058200.0,16.8679,16.8795,16.8331,16.8563,1058200.0
2007-10-10 13:00:00,29.06,29.07,28.91,28.98,1706000.0,16.8563,16.8621,16.7693,16.8099,1706000.0
2007-10-10 14:00:00,28.98,29.02,28.96,28.96,1622200.0,16.8099,16.8331,16.7983,16.7983,1622200.0
2007-10-10 15:00:00,28.97,29.02,28.89,28.9,2172600.0,16.8041,16.8331,16.7577,16.7635,2172600.0
2007-10-11 09:30:00,29.0,29.09,28.88,28.95,1040200.0,16.8215,16.8737,16.7519,16.7925,1040200.0
2007-10-11 10:00:00,28.94,29.03,28.86,28.9,1349600.0,16.7867,16.8389,16.7403,16.7635,1349600.0
2007-10-11 11:00:00,28.91,28.91,28.74,28.78,1044000.0,16.7693,16.7693,16.6707,16.6939,1044000.0
2007-10-11 12:00:00,28.78,28.85,28.75,28.83,932600.0,16.6939,16.7345,16.6765,16.7229,932600.0
2007-10-11 13:00:00,28.82,28.91,28.81,28.91,1048000.0,16.7171,16.7693,16.7113,16.7693,1048000.0
2007-10-11 14:00:00,28.91,28.91,28.68,28.71,2290800.0,16.7693,16.7693,16.6359,16.6533,2290800.0
2007-10-11 15:00:00,28.71,28.75,28.46,28.61,4027200.0,16.6533,16.6765,16.5083,16.5953,4027200.0
2007-10-12 09:30:00,28.6,28.75,28.58,28.73,653000.0,16.5895,16.6765,16.5779,16.6649,653000.0
2007-10-12 10:00:00,28.74,28.88,28.71,28.72,1185800.0,16.6707,16.7519,16.6533,16.6591,1185800.0
2007-10-12 11:00:00,28.72,28.82,28.67,28.79,1157800.0,16.6591,16.7171,16.6301,16.6997,1157800.0
2007-10-12 12:00:00,28.79,28.88,28.74,28.85,1392800.0,16.6997,16.7519,16.6707,16.7345,1392800.0
2007-10-12 13:00:00,28.84,28.97,28.82,28.92,1329200.0,16.7287,16.8041,16.7171,16.7751,1329200.0
2007-10-12 14:00:00,28.91,28.93,28.86,28.9,1345400.0,16.7693,16.7809,16.7403,16.7635,1345400.0
2007-10-12 15:00:00,28.9,28.93,28.85,28.91,2360200.0,16.7635,16.7809,16.7345,16.7693,2360200.0
2007-10-15 09:30:00,29.05,29.11,28.91,28.91,1281200.0,16.8505,16.8853,16.7693,16.7693,1281200.0
2007-10-15 10:00:00,28.91,29.0,28.58,28.95,1681400.0,16.7693,16.8215,16.5779,16.7925,1681400.0
2007-10-15 11:00:00,28.95,28.95,28.81,28.86,1925600.0,16.7925,16.7925,16.7113,16.7403,1925600.0
2007-10-15 12:00:00,28.86,28.88,28.8,28.87,1275200.0,16.7403,16.7519,16.7055,16.7461,1275200.0
2007-10-15 13:00:00,28.88,28.88,28.75,28.79,1325800.0,16.7519,16.7519,16.6765,16.6997,1325800.0
2007-10-15 14:00:00,28.79,28.85,28.75,28.78,1023400.0,16.6997,16.7345,16.6765,16.6939,1023400.0
2007-10-15 15:00:00,28.78,28.84,28.73,28.84,3117200.0,16.6939,16.7287,16.6649,16.7287,3117200.0
2007-10-16 09:30:00,28.84,29.0,28.8,28.88,1157000.0,16.7287,16.8215,16.7055,16.7519,1157000.0
2007-10-16 10:00:00,28.87,28.89,28.72,28.88,1391400.0,16.7461,16.7577,16.6591,16.7519,1391400.0
2007-10-16 11:00:00,28.89,29.0,28.86,28.92,1149000.0,16.7577,16.8215,16.7403,16.7751,1149000.0
2007-10-16 12:00:00,28.93,29.0,28.88,28.99,955400.0,16.7809,16.8215,16.7519,16.8157,955400.0
2007-10-16 13:00:00,28.99,29.05,28.95,28.98,1897000.0,16.8157,16.8505,16.7925,16.8099,1897000.0
2007-10-16 14:00:00,28.98,29.05,28.95,28.98,2007400.0,16.8099,16.8505,16.7925,16.8099,2007400.0
2007-10-16 15:00:00,28.99,29.0,28.88,28.91,3778800.0,16.8157,16.8215,16.7519,16.7693,3778800.0
2007-10-17 09:30:00,29.18,29.46,29.16,29.46,4176200.0,16.926,17.0884,16.9144,17.0884,4176200.0
2007-10-17 10:00:00,29.45,29.67,29.4,29.65,5972200.0,17.0826,17.2102,17.0536,17.1986,5972200.0
2007-10-17 11:00:00,29.64,29.72,29.57,29.68,3652000.0,17.1928,17.2392,17.1522,17.216,3652000.0
2007-10-17 12:00:00,29.68,29.68,29.36,29.49,2647200.0,17.216,17.216,17.0304,17.1058,2647200.0
2007-10-17 13:00:00,29.49,29.54,29.04,29.15,3130000.0,17.1058,17.1348,16.8447,16.9086,3130000.0
2007-10-17 14:00:00,29.15,29.33,29.03,29.21,3401000.0,16.9086,17.013,16.8389,16.9434,3401000.0
2007-10-17 15:00:00,29.22,29.48,29.21,29.47,4793200.0,16.9492,17.1,16.9434,17.0942,4793200.0
2007-10-18 09:30:00,29.52,29.83,29.39,29.69,3481200.0,17.1232,17.303,17.0478,17.2218,3481200.0
2007-10-18 10:00:00,29.68,29.7,29.43,29.48,2788800.0,17.216,17.2276,17.071,17.1,2788800.0
2007-10-18 11:00:00,29.48,29.56,29.43,29.51,1658600.0,17.1,17.1464,17.071,17.1174,1658600.0
2007-10-18 12:00:00,29.5,29.72,29.44,29.61,2031400.0,17.1116,17.2392,17.0768,17.1754,2031400.0
2007-10-18 13:00:00,29.6,29.74,29.58,29.65,1565600.0,17.1696,17.2508,17.158,17.1986,1565600.0
2007-10-18 14:00:00,29.65,29.72,29.58,29.67,1566400.0,17.1986,17.2392,17.158,17.2102,1566400.0
2007-10-18 15:00:00,29.67,29.72,29.65,29.7,2584800.0,17.2102,17.2392,17.1986,17.2276,2584800.0
2007-10-19 09:30:00,29.77,29.83,29.58,29.82,4546400.0,17.2682,17.303,17.158,17.2972,4546400.0
2007-10-19 10:00:00,29.82,29.88,29.53,29.57,2720200.0,17.2972,17.332,17.129,17.1522,2720200.0
2007-10-19 11:00:00,29.58,29.76,29.45,29.72,2453400.0,17.158,17.2624,17.0826,17.2392,2453400.0
2007-10-19 12:00:00,29.72,29.75,29.65,29.7,1592200.0,17.2392,17.2566,17.1986,17.2276,1592200.0
2007-10-19 13:00:00,29.7,29.71,29.58,29.64,1394800.0,17.2276,17.2334,17.158,17.1928,1394800.0
2007-10-19 14:00:00,29.64,29.75,29.6,29.64,2831800.0,17.1928,17.2566,17.1696,17.1928,2831800.0
2007-10-19 15:00:00,29.64,29.76,29.35,29.36,6198400.0,17.1928,17.2624,17.0246,17.0304,6198400.0
2007-10-22 09:30:00,29.27,29.43,29.2,29.43,2180800.0,16.9782,17.071,16.9376,17.071,2180800.0
2007-10-22 10:00:00,29.43,29.55,29.26,29.39,3247200.0,17.071,17.1406,16.9724,17.0478,3247200.0
2007-10-22 11:00:00,29.38,29.69,29.28,29.68,2773200.0,17.042,17.2218,16.984,17.216,2773200.0
2007-10-22 12:00:00,29.69,29.7,29.47,29.57,2406200.0,17.2218,17.2276,17.0942,17.1522,2406200.0
2007-10-22 13:00:00,29.57,29.6,29.46,29.53,1888600.0,17.1522,17.1696,17.0884,17.129,1888600.0
2007-10-22 14:00:00,29.53,29.59,29.52,29.56,1888000.0,17.129,17.1638,17.1232,17.1464,1888000.0
2007-10-22 15:00:00,29.55,29.64,29.48,29.64,3037800.0,17.1406,17.1928,17.1,17.1928,3037800.0
2007-10-23 09:30:00,29.66,29.74,29.63,29.69,1439200.0,17.2044,17.2508,17.187,17.2218,1439200.0
2007-10-23 10:00:00,29.68,29.75,29.65,29.66,1820200.0,17.216,17.2566,17.1986,17.2044,1820200.0
2007-10-23 11:00:00,29.66,29.75,29.66,29.75,1628800.0,17.2044,17.2566,17.2044,17.2566,1628800.0
2007-10-23 12:00:00,29.75,29.8,29.73,29.75,1019200.0,17.2566,17.2856,17.245,17.2566,1019200.0
2007-10-23 13:00:00,29.75,29.83,29.73,29.78,1233200.0,17.2566,17.303,17.245,17.274,1233200.0
2007-10-23 14:00:00,29.78,29.86,29.75,29.8,1426600.0,17.274,17.3204,17.2566,17.2856,1426600.0
2007-10-23 15:00:00,29.8,29.89,29.74,29.89,2395000.0,17.2856,17.3378,17.2508,17.3378,2395000.0
2007-10-24 09:30:00,29.75,29.9,29.68,29.89,1367800.0,17.2566,17.3436,17.216,17.3378,1367800.0
2007-10-24 10:00:00,29.89,29.96,29.77,29.86,2696400.0,17.3378,17.3784,17.2682,17.3204,2696400.0
2007-10-24 11:00:00,29.85,29.95,29.79,29.87,2559800.0,17.3146,17.3726,17.2798,17.3262,2559800.0
2007-10-24 12:00:00,29.87,29.97,29.79,29.79,1898800.0,17.3262,17.3842,17.2798,17.2798,1898800.0
2007-10-24 13:00:00,29.8,29.92,29.77,29.89,1177800.0,17.2856,17.3552,17.2682,17.3378,1177800.0
2007-10-24 14:00:00,29.88,30.0,29.78,29.99,2090600.0,17.332,17.4016,17.274,17.3958,2090600.0
2007-10-24 15:00:00,29.99,30.1,29.9,30.09,4587000.0,17.3958,17.4596,17.3436,17.4538,4587000.0
2007-10-25 09:30:00,30.11,30.32,30.05,30.3,2114000.0,17.4654,17.5872,17.4306,17.5756,2114000.0
2007-10-25 10:00:00,30.31,30.54,30.16,30.37,2794600.0,17.5814,17.7148,17.4944,17.6162,2794600.0
2007-10-25 11:00:00,30.37,30.39,30.15,30.32,2197000.0,17.6162,17.6278,17.4886,17.5872,2197000.0
2007-10-25 12:00:00,30.32,30.57,30.28,30.56,2333200.0,17.5872,17.7322,17.564,17.7264,2333200.0
2007-10-25 13:00:00,30.56,30.57,30.38,30.55,2511600.0,17.7264,17.7322,17.622,17.7206,2511600.0
2007-10-25 14:00:00,30.55,30.66,30.5,30.66,2196200.0,17.7206,17.7844,17.6916,17.7844,2196200.0
2007-10-25 15:00:00,30.66,30.73,30.53,30.64,4174400.0,17.7844,17.825,17.709,17.7728,4174400.0
2007-10-26 09:30:00,30.67,30.7,30.44,30.68,2227200.0,17.7902,17.8076,17.6568,17.796,2227200.0
2007-10-26 10:00:00,30.68,30.8,30.6,30.71,2514000.0,17.796,17.8656,17.7496,17.8134,2514000.0
2007-10-26 11:00:00,30.71,31.11,30.55,30.57,2124000.0,17.8134,18.0455,17.7206,17.7322,2124000.0
2007-10-26 12:00:00,30.56,30.71,30.55,30.71,1063200.0,17.7264,17.8134,17.7206,17.8134,1063200.0
2007-10-26 13:00:00,30.72,30.79,30.69,30.75,1738200.0,17.8192,17.8598,17.8018,17.8366,1738200.0
2007-10-26 14:00:00,30.75,30.8,30.72,30.75,1822600.0,17.8366,17.8656,17.8192,17.8366,1822600.0
2007-10-26 15:00:00,30.74,30.79,30.7,30.77,3395200.0,17.8308,17.8598,17.8076,17.8482,3395200.0
2007-10-29 09:30:00,30.75,30.79,30.65,30.79,1349600.0,17.8366,17.8598,17.7786,17.8598,1349600.0
2007-10-29 10:00:00,30.79,30.88,30.67,30.74,2183800.0,17.8598,17.912,17.7902,17.8308,2183800.0
2007-10-29 11:00:00,30.74,30.9,30.71,30.78,1685000.0,17.8308,17.9236,17.8134,17.854,1685000.0
2007-10-29 12:00:00,30.78,30.9,30.77,30.88,1192400.0,17.854,17.9236,17.8482,17.912,1192400.0
2007-10-29 13:00:00,30.88,30.95,30.83,30.94,1623800.0,17.912,17.9526,17.883,17.9468,1623800.0
2007-10-29 14:00:00,30.93,31.0,30.89,30.93,2574000.0,17.941,17.9816,17.9178,17.941,2574000.0
2007-10-29 15:00:00,30.93,31.02,30.9,30.92,4106600.0,17.941,17.9933,17.9236,17.9352,4106600.0
2007-10-30 09:30:00,30.92,30.92,30.73,30.82,1846000.0,17.9352,17.9352,17.825,17.8772,1846000.0
2007-10-30 10:00:00,30.83,30.86,30.72,30.77,2577200.0,17.883,17.9004,17.8192,17.8482,2577200.0
2007-10-30 11:00:00,30.77,30.79,30.68,30.78,1400400.0,17.8482,17.8598,17.796,17.854,1400400.0
2007-10-30 12:00:00,30.78,30.92,30.75,30.92,924000.0,17.854,17.9352,17.8366,17.9352,924000.0
2007-10-30 13:00:00,30.92,31.08,30.9,30.91,1840600.0,17.9352,18.0281,17.9236,17.9294,1840600.0
2007-10-30 14:00:00,30.91,31.06,30.9,31.03,1431600.0,17.9294,18.0165,17.9236,17.9991,1431600.0
2007-10-30 15:00:00,31.03,31.05,30.79,30.86,2937200.0,17.9991,18.0107,17.8598,17.9004,2937200.0
2007-10-31 09:30:00,31.0,31.03,30.83,30.93,1910000.0,17.9816,17.9991,17.883,17.941,1910000.0
2007-10-31 10:00:00,30.93,30.94,30.73,30.8,1856400.0,17.941,17.9468,17.825,17.8656,1856400.0
2007-10-31 11:00:00,30.8,30.8,30.71,30.72,992600.0,17.8656,17.8656,17.8134,17.8192,992600.0
2007-10-31 12:00:00,30.72,30.73,30.66,30.73,1601400.0,17.8192,17.825,17.7844,17.825,1601400.0
2007-10-31 13:00:00,30.73,30.77,30.68,30.74,1373400.0,17.825,17.8482,17.796,17.8308,1373400.0
2007-10-31 14:00:00,30.74,30.89,30.57,30.82,2980200.0,17.8308,17.9178,17.7322,17.8772,2980200.0
2007-10-31 15:00:00,30.82,30.93,30.74,30.88,3778200.0,17.8772,17.941,17.8308,17.912,3778200.0
2007-11-01 09:30:00,30.82,30.98,30.75,30.85,1613800.0,17.8772,17.97,17.8366,17.8946,1613800.0
2007-11-01 10:00:00,30.85,30.86,30.6,30.82,2694000.0,17.8946,17.9004,17.7496,17.8772,2694000.0
2007-11-01 11:00:00,30.82,31.0,30.77,30.9,3796000.0,17.8772,17.9816,17.8482,17.9236,3796000.0
2007-11-01 12:00:00,30.9,30.93,30.74,30.82,1664800.0,17.9236,17.941,17.8308,17.8772,1664800.0
2007-11-01 13:00:00,30.83,30.85,30.7,30.72,1382400.0,17.883,17.8946,17.8076,17.8192,1382400.0
2007-11-01 14:00:00,30.72,30.73,30.61,30.66,1892400.0,17.8192,17.825,17.7554,17.7844,1892400.0
2007-11-01 15:00:00,30.66,30.67,30.41,30.47,4990600.0,17.7844,17.7902,17.6394,17.6742,4990600.0
2007-11-02 09:30:00,30.57,30.58,30.16,30.27,2196800.0,17.7322,17.738,17.4944,17.5582,2196800.0
2007-11-02 10:00:00,30.26,30.29,30.1,30.17,2452200.0,17.5524,17.5698,17.4596,17.5002,2452200.0
2007-11-02 11:00:00,30.17,30.2,30.0,30.07,2100200.0,17.5002,17.5176,17.4016,17.4422,2100200.0
2007-11-02 12:00:00,30.07,30.2,30.0,30.17,2035400.0,17.4422,17.5176,17.4016,17.5002,2035400.0
2007-11-02 13:00:00,30.17,30.27,30.03,30.13,1470600.0,17.5002,17.5582,17.419,17.477,1470600.0
2007-11-02 14:00:00,30.12,30.18,30.03,30.09,2078600.0,17.4712,17.506,17.419,17.4538,2078600.0
2007-11-02 15:00:00,30.09,30.26,30.04,30.25,3939600.0,17.4538,17.5524,17.4248,17.5466,3939600.0
2007-11-05 09:30:00,30.25,30.25,30.12,30.17,1372000.0,17.5466,17.5466,17.4712,17.5002,1372000.0
2007-11-05 10:00:00,30.17,30.21,30.05,30.08,2187400.0,17.5002,17.5234,17.4306,17.448,2187400.0
2007-11-05 11:00:00,30.08,30.1,29.99,30.02,2207600.0,17.448,17.4596,17.3958,17.4132,2207600.0
2007-11-05 12:00:00,30.03,30.03,29.98,30.0,1995000.0,17.419,17.419,17.39,17.4016,1995000.0
2007-11-05 13:00:00,30.0,30.03,29.96,30.02,2252200.0,17.4016,17.419,17.3784,17.4132,2252200.0
2007-11-05 14:00:00,30.02,30.1,29.96,30.08,2685400.0,17.4132,17.4596,17.3784,17.448,2685400.0
2007-11-05 15:00:00,30.08,30.36,30.0,30.17,3753600.0,17.448,17.6104,17.4016,17.5002,3753600.0
2007-11-06 09:30:00,30.2,30.32,30.13,30.31,973600.0,17.5176,17.5872,17.477,17.5814,973600.0
2007-11-06 10:00:00,30.31,30.37,30.2,30.25,1697600.0,17.5814,17.6162,17.5176,17.5466,1697600.0
2007-11-06 11:00:00,30.25,30.43,30.21,30.36,1191400.0,17.5466,17.651,17.5234,17.6104,1191400.0
2007-11-06 12:00:00,30.36,30.46,30.36,30.41,1314400.0,17.6104,17.6684,17.6104,17.6394,1314400.0
2007-11-06 13:00:00,30.41,30.5,30.36,30.49,1776800.0,17.6394,17.6916,17.6104,17.6858,1776800.0
2007-11-06 14:00:00,30.49,30.5,30.41,30.44,1831800.0,17.6858,17.6916,17.6394,17.6568,1831800.0
2007-11-06 15:00:00,30.44,30.54,30.42,30.54,3701400.0,17.6568,17.7148,17.6452,17.7148,3701400.0
2007-11-07 09:30:00,30.45,30.49,30.28,30.46,1370600.0,17.6626,17.6858,17.564,17.6684,1370600.0
2007-11-07 10:00:00,30.46,30.5,30.29,30.29,1709800.0,17.6684,17.6916,17.5698,17.5698,1709800.0
2007-11-07 11:00:00,30.29,30.46,30.26,30.44,1374600.0,17.5698,17.6684,17.5524,17.6568,1374600.0
2007-11-07 12:00:00,30.45,30.45,30.25,30.26,1312400.0,17.6626,17.6626,17.5466,17.5524,1312400.0
2007-11-07 13:00:00,30.26,30.32,30.07,30.19,2080600.0,17.5524,17.5872,17.4422,17.5118,2080600.0
2007-11-07 14:00:00,30.18,30.32,30.09,30.17,1513200.0,17.506,17.5872,17.4538,17.5002,1513200.0
2007-11-07 15:00:00,30.16,30.28,29.97,29.97,3909800.0,17.4944,17.564,17.3842,17.3842,3909800.0
2007-11-08 09:30:00,30.36,30.36,30.0,30.15,1723000.0,17.6104,17.6104,17.4016,17.4886,1723000.0
2007-11-08 10:00:00,30.15,30.29,29.95,30.26,2506000.0,17.4886,17.5698,17.3726,17.5524,2506000.0
2007-11-08 11:00:00,30.27,30.46,30.15,30.45,2395200.0,17.5582,17.6684,17.4886,17.6626,2395200.0
2007-11-08 12:00:00,30.45,30.49,30.25,30.35,2893800.0,17.6626,17.6858,17.5466,17.6046,2893800.0
2007-11-08 13:00:00,30.35,30.51,30.22,30.5,2838400.0,17.6046,17.6974,17.5292,17.6916,2838400.0
2007-11-08 14:00:00,30.5,30.6,30.36,30.6,2348800.0,17.6916,17.7496,17.6104,17.7496,2348800.0
2007-11-08 15:00:00,30.6,30.82,30.55,30.74,6405400.0,17.7496,17.8772,17.7206,17.8308,6405400.0
2007-11-09 09:30:00,30.75,30.84,30.55,30.64,1956400.0,17.8366,17.8888,17.7206,17.7728,1956400.0
2007-11-09 10:00:00,30.63,30.85,30.51,30.85,2627400.0,17.767,17.8946,17.6974,17.8946,2627400.0
2007-11-09 11:00:00,30.85,30.85,30.61,30.73,2752200.0,17.8946,17.8946,17.7554,17.825,2752200.0
2007-11-09 12:00:00,30.73,30.74,30.54,30.56,1280000.0,17.825,17.8308,17.7148,17.7264,1280000.0
2007-11-09 13:00:00,30.56,30.69,30.53,30.65,1052000.0,17.7264,17.8018,17.709,17.7786,1052000.0
2007-11-09 14:00:00,30.65,30.88,30.61,30.7,1868000.0,17.7786,17.912,17.7554,17.8076,1868000.0
2007-11-09 15:00:00,30.7,30.75,30.39,30.39,4040200.0,17.8076,17.8366,17.6278,17.6278,4040200.0
2007-11-12 09:30:00,30.32,30.43,30.25,30.26,1138000.0,17.5872,17.651,17.5466,17.5524,1138000.0
2007-11-12 10:00:00,30.27,30.42,30.17,30.28,2114000.0,17.5582,17.6452,17.5002,17.564,2114000.0
2007-11-12 11:00:00,30.28,30.33,30.1,30.18,1940400.0,17.564,17.593,17.4596,17.506,1940400.0
2007-11-12 12:00:00,30.18,30.28,30.15,30.18,1430200.0,17.506,17.564,17.4886,17.506,1430200.0
2007-11-12 13:00:00,30.18,30.25,30.11,30.14,1352600.0,17.506,17.5466,17.4654,17.4828,1352600.0
2007-11-12 14:00:00,30.14,30.25,30.05,30.13,2248000.0,17.4828,17.5466,17.4306,17.477,2248000.0
2007-11-12 15:00:00,30.13,30.14,29.9,29.91,4867800.0,17.477,17.4828,17.3436,17.3494,4867800.0
2007-11-13 09:30:00,30.12,30.12,29.83,29.9,1750600.0,17.4712,17.4712,17.303,17.3436,1750600.0
2007-11-13 10:00:00,29.9,30.14,29.89,30.11,2333600.0,17.3436,17.4828,17.3378,17.4654,2333600.0
2007-11-13 11:00:00,30.11,30.23,30.04,30.22,1838400.0,17.4654,17.535,17.4248,17.5292,1838400.0
2007-11-13 12:00:00,30.22,30.25,30.16,30.17,925000.0,17.5292,17.5466,17.4944,17.5002,925000.0
2007-11-13 13:00:00,30.17,30.29,30.12,30.25,1128000.0,17.5002,17.5698,17.4712,17.5466,1128000.0
2007-11-13 14:00:00,30.25,30.33,30.2,30.32,1604800.0,17.5466,17.593,17.5176,17.5872,1604800.0
2007-11-13 15:00:00,30.32,30.6,30.31,30.54,3997200.0,17.5872,17.7496,17.5814,17.7148,3997200.0
2007-11-14 09:30:00,30.65,30.65,30.38,30.5,1518800.0,17.7786,17.7786,17.622,17.6916,1518800.0
2007-11-14 10:00:00,30.5,30.57,30.41,30.41,2074200.0,17.6916,17.7322,17.6394,17.6394,2074200.0
2007-11-14 11:00:00,30.41,30.58,30.39,30.56,1973600.0,17.6394,17.738,17.6278,17.7264,1973600.0
2007-11-14 12:00:00,30.56,30.72,30.54,30.64,1611400.0,17.7264,17.8192,17.7148,17.7728,1611400.0
2007-11-14 13:00:00,30.65,30.75,30.64,30.67,1384800.0,17.7786,17.8366,17.7728,17.7902,1384800.0
2007-11-14 14:00:00,30.68,30.82,30.65,30.77,1674400.0,17.796,17.8772,17.7786,17.8482,1674400.0
2007-11-14 15:00:00,30.77,30.88,30.64,30.67,4723400.0,17.8482,17.912,17.7728,17.7902,4723400.0
2007-11-15 09:30:00,30.5,30.95,30.5,30.87,1393400.0,17.6916,17.9526,17.6916,17.9062,1393400.0
2007-11-15 10:00:00,30.88,31.0,30.79,30.93,2207200.0,17.912,17.9816,17.8598,17.941,2207200.0
2007-11-15 11:00:00,30.93,31.0,30.91,30.96,1569600.0,17.941,17.9816,17.9294,17.9584,1569600.0
2007-11-15 12:00:00,30.95,31.1,30.95,31.08,2522400.0,17.9526,18.0397,17.9526,18.0281,2522400.0
2007-11-15 13:00:00,31.08,31.13,31.05,31.09,1706400.0,18.0281,18.0571,18.0107,18.0339,1706400.0
2007-11-15 14:00:00,31.09,31.21,31.04,31.1,2670000.0,18.0339,18.1035,18.0049,18.0397,2670000.0
2007-11-15 15:00:00,31.1,31.15,30.9,30.98,5586800.0,18.0397,18.0687,17.9236,17.97,5586800.0
2007-11-16 09:30:00,31.12,31.32,30.96,31.24,4851200.0,18.0513,18.1673,17.9584,18.1209,4851200.0
2007-11-16 10:00:00,31.24,31.36,31.13,31.13,2877800.0,18.1209,18.1905,18.0571,18.0571,2877800.0
2007-11-16 11:00:00,31.13,31.26,31.05,31.19,2228000.0,18.0571,18.1325,18.0107,18.0919,2228000.0
2007-11-16 12:00:00,31.19,31.3,31.15,31.25,1632400.0,18.0919,18.1557,18.0687,18.1267,1632400.0
2007-11-16 13:00:00,31.25,31.3,31.1,31.11,1711800.0,18.1267,18.1557,18.0397,18.0455,1711800.0
2007-11-16 14:00:00,31.11,31.13,30.85,31.06,2340600.0,18.0455,18.0571,17.8946,18.0165,2340600.0
2007-11-16 15:00:00,31.06,31.36,31.04,31.35,4201000.0,18.0165,18.1905,18.0049,18.1847,4201000.0
2007-11-19 09:30:00,31.25,31.26,31.06,31.07,1477000.0,18.1267,18.1325,18.0165,18.0223,1477000.0
2007-11-19 10:00:00,31.07,31.2,31.04,31.1,2182800.0,18.0223,18.0977,18.0049,18.0397,2182800.0
2007-11-19 11:00:00,31.09,31.25,31.08,31.18,1806400.0,18.0339,18.1267,18.0281,18.0861,1806400.0
2007-11-19 12:00:00,31.18,31.27,31.16,31.21,1828600.0,18.0861,18.1383,18.0745,18.1035,1828600.0
2007-11-19 13:00:00,31.22,31.25,31.0,31.08,1720200.0,18.1093,18.1267,17.9816,18.0281,1720200.0
2007-11-19 14:00:00,31.08,31.28,31.03,31.24,1340400.0,18.0281,18.1441,17.9991,18.1209,1340400.0
2007-11-19 15:00:00,31.24,31.25,31.1,31.13,3815400.0,18.1209,18.1267,18.0397,18.0571,3815400.0
2007-11-20 09:30:00,31.26,31.5,31.18,31.49,2015200.0,18.1325,18.2717,18.0861,18.2659,2015200.0
2007-11-20 10:00:00,31.48,31.5,31.33,31.38,2988400.0,18.2601,18.2717,18.1731,18.2021,2988400.0
2007-11-20 11:00:00,31.38,31.55,31.35,31.38,2556000.0,18.2021,18.3007,18.1847,18.2021,2556000.0
2007-11-20 12:00:00,31.39,31.43,31.21,31.3,1543600.0,18.2079,18.2311,18.1035,18.1557,1543600.0
2007-11-20 13:00:00,31.3,31.3,31.1,31.12,1559000.0,18.1557,18.1557,18.0397,18.0513,1559000.0
2007-11-20 14:00:00,31.12,31.27,31.05,31.11,2963200.0,18.0513,18.1383,18.0107,18.0455,2963200.0
2007-11-20 15:00:00,31.12,31.5,31.07,31.41,4514400.0,18.0513,18.2717,18.0223,18.2195,4514400.0
2007-11-21 09:30:00,31.4,31.55,31.35,31.5,2033800.0,18.2137,18.3007,18.1847,18.2717,2033800.0
2007-11-21 10:00:00,31.5,31.72,31.44,31.67,2614000.0,18.2717,18.3993,18.2369,18.3703,2614000.0
2007-11-21 11:00:00,31.66,31.67,31.31,31.31,3323800.0,18.3645,18.3703,18.1615,18.1615,3323800.0
2007-11-21 12:00:00,31.31,31.46,31.28,31.4,1902000.0,18.1615,18.2485,18.1441,18.2137,1902000.0
2007-11-21 13:00:00,31.4,31.45,31.25,31.3,1119000.0,18.2137,18.2427,18.1267,18.1557,1119000.0
2007-11-21 14:00:00,31.29,31.41,31.28,31.39,1148600.0,18.1499,18.2195,18.1441,18.2079,1148600.0
2007-11-21 15:00:00,31.39,31.42,31.07,31.15,4273600.0,18.2079,18.2253,18.0223,18.0687,4273600.0
2007-11-23 09:30:00,31.27,31.38,31.15,31.32,1759000.0,18.1383,18.2021,18.0687,18.1673,1759000.0
2007-11-23 10:00:00,31.32,31.36,31.05,31.09,2032400.0,18.1673,18.1905,18.0107,18.0339,2032400.0
2007-11-23 11:00:00,31.09,31.14,30.96,31.08,1910000.0,18.0339,18.0629,17.9584,18.0281,1910000.0
2007-11-23 12:00:00,31.09,31.18,31.03,31.15,2390400.0,18.0339,18.0861,17.9991,18.0687,2390400.0
2007-11-26 09:30:00,31.18,31.36,31.03,31.33,1914800.0,18.0861,18.1905,17.9991,18.1731,1914800.0
2007-11-26 10:00:00,31.33,31.34,31.14,31.22,1957200.0,18.1731,18.1789,18.0629,18.1093,1957200.0
2007-11-26 11:00:00,31.23,31.35,31.18,31.28,1794400.0,18.1151,18.1847,18.0861,18.1441,1794400.0
2007-11-26 12:00:00,31.28,31.43,31.27,31.39,1465800.0,18.1441,18.2311,18.1383,18.2079,1465800.0
2007-11-26 13:00:00,31.4,31.42,31.18,31.25,1446600.0,18.2137,18.2253,18.0861,18.1267,1446600.0
2007-11-26 14:00:00,31.24,31.3,31.08,31.09,1962000.0,18.1209,18.1557,18.0281,18.0339,1962000.0
2007-11-26 15:00:00,31.09,31.09,30.8,30.86,4733200.0,18.0339,18.0339,17.8656,17.9004,4733200.0
2007-11-27 09:30:00,30.98,31.13,30.84,31.1,1567800.0,17.97,18.0571,17.8888,18.0397,1567800.0
2007-11-27 10:00:00,31.1,31.35,30.97,31.28,2258800.0,18.0397,18.1847,17.9642,18.1441,2258800.0
2007-11-27 11:00:00,31.28,31.4,31.18,31.39,1674600.0,18.1441,18.2137,18.0861,18.2079,1674600.0
2007-11-27 12:00:00,31.39,31.64,31.37,31.55,3233600.0,18.2079,18.3529,18.1963,18.3007,3233600.0
2007-11-27 13:00:00,31.54,31.63,31.43,31.51,2328800.0,18.2949,18.3471,18.2311,18.2775,2328800.0
2007-11-27 14:00:00,31.5,31.66,31.39,31.49,2456600.0,18.2717,18.3645,18.2079,18.2659,2456600.0
2007-11-27 15:00:00,31.49,31.59,31.35,31.5,4975600.0,18.2659,18.3239,18.1847,18.2717,4975600.0
2007-11-28 09:30:00,31.61,33.84,31.25,31.35,1959400.0,18.4345,19.735,18.2245,18.2828,1959400.0
2007-11-28 10:00:00,31.36,31.41,31.27,31.38,5374600.0,18.2887,18.3178,18.2362,18.3003,5374600.0
2007-11-28 11:00:00,31.38,31.5,31.35,31.45,1895000.0,18.3003,18.3703,18.2828,18.3411,1895000.0
2007-11-28 12:00:00,31.45,31.46,31.36,31.43,1848000.0,18.3411,18.347,18.2887,18.3295,1848000.0
2007-11-28 13:00:00,31.43,31.49,31.38,31.43,2410600.0,18.3295,18.3645,18.3003,18.3295,2410600.0
2007-11-28 14:00:00,31.43,31.51,31.4,31.44,2323400.0,18.3295,18.3761,18.312,18.3353,2323400.0
2007-11-28 15:00:00,31.43,31.59,31.39,31.55,5620600.0,18.3295,18.4228,18.3062,18.3995,5620600.0
2007-11-29 09:30:00,31.46,31.59,31.35,31.54,1411000.0,18.347,18.4228,18.2828,18.3936,1411000.0
2007-11-29 10:00:00,31.54,31.58,31.34,31.49,4417200.0,18.3936,18.417,18.277,18.3645,4417200.0
2007-11-29 11:00:00,31.49,31.52,31.45,31.48,1365600.0,18.3645,18.382,18.3411,18.3586,1365600.0
2007-11-29 12:00:00,31.48,31.49,31.38,31.38,1326200.0,18.3586,18.3645,18.3003,18.3003,1326200.0
2007-11-29 13:00:00,31.38,31.43,31.31,31.43,1172200.0,18.3003,18.3295,18.2595,18.3295,1172200.0
2007-11-29 14:00:00,31.43,31.45,31.33,31.42,1510800.0,18.3295,18.3411,18.2712,18.3236,1510800.0
2007-11-29 15:00:00,31.42,31.45,31.32,31.39,2479400.0,18.3236,18.3411,18.2653,18.3062,2479400.0
2007-11-30 09:30:00,31.55,31.55,31.28,31.42,1858800.0,18.3995,18.3995,18.242,18.3236,1858800.0
2007-11-30 10:00:00,31.42,31.47,31.31,31.39,2787400.0,18.3236,18.3528,18.2595,18.3062,2787400.0
2007-11-30 11:00:00,31.41,31.41,31.21,31.21,2300600.0,18.3178,18.3178,18.2012,18.2012,2300600.0
2007-11-30 12:00:00,31.21,31.25,31.1,31.18,1387400.0,18.2012,18.2245,18.137,18.1837,1387400.0
2007-11-30 13:00:00,31.18,31.2,31.07,31.18,1210400.0,18.1837,18.1953,18.1195,18.1837,1210400.0
2007-11-30 14:00:00,31.18,31.19,30.97,31.01,2144200.0,18.1837,18.1895,18.0612,18.0845,2144200.0
2007-11-30 15:00:00,31.01,31.05,30.86,31.05,6121800.0,18.0845,18.1079,17.9971,18.1079,6121800.0
2007-12-03 09:30:00,31.05,31.25,31.0,31.21,1470400.0,18.1079,18.2245,18.0787,18.2012,1470400.0
2007-12-03 10:00:00,31.21,31.5,31.17,31.42,2758400.0,18.2012,18.3703,18.1779,18.3236,2758400.0
2007-12-03 11:00:00,31.42,31.48,31.33,31.43,1362600.0,18.3236,18.3586,18.2712,18.3295,1362600.0
2007-12-03 12:00:00,31.43,31.47,31.38,31.39,814200.0,18.3295,18.3528,18.3003,18.3062,814200.0
2007-12-03 13:00:00,31.39,31.39,31.19,31.22,1998600.0,18.3062,18.3062,18.1895,18.207,1998600.0
2007-12-03 14:00:00,31.21,31.24,31.03,31.03,3744600.0,18.2012,18.2187,18.0962,18.0962,3744600.0
2007-12-03 15:00:00,31.03,31.15,30.98,31.09,4048200.0,18.0962,18.1662,18.067,18.1312,4048200.0
2007-12-04 09:30:00,30.98,31.14,30.75,31.11,1157800.0,18.067,18.1604,17.9329,18.1429,1157800.0
2007-12-04 10:00:00,31.1,31.29,31.08,31.26,1217400.0,18.137,18.2478,18.1254,18.2303,1217400.0
2007-12-04 11:00:00,31.26,31.31,31.18,31.22,1110800.0,18.2303,18.2595,18.1837,18.207,1110800.0
2007-12-04 12:00:00,31.22,31.4,31.22,31.4,1931800.0,18.207,18.312,18.207,18.312,1931800.0
2007-12-04 13:00:00,31.4,31.43,31.32,31.35,2198200.0,18.312,18.3295,18.2653,18.2828,2198200.0
2007-12-04 14:00:00,31.35,31.47,31.32,31.42,2613400.0,18.2828,18.3528,18.2653,18.3236,2613400.0
2007-12-04 15:00:00,31.43,31.43,31.3,31.37,4231200.0,18.3295,18.3295,18.2537,18.2945,4231200.0
2007-12-05 09:30:00,31.42,31.49,31.23,31.34,2896600.0,18.3236,18.3645,18.2128,18.277,2896600.0
2007-12-05 10:00:00,31.34,31.49,31.27,31.43,1825400.0,18.277,18.3645,18.2362,18.3295,1825400.0
2007-12-05 11:00:00,31.43,31.49,31.34,31.42,1513200.0,18.3295,18.3645,18.277,18.3236,1513200.0
2007-12-05 12:00:00,31.42,31.49,31.41,31.45,1123200.0,18.3236,18.3645,18.3178,18.3411,1123200.0
2007-12-05 13:00:00,31.45,31.48,31.41,31.46,1118200.0,18.3411,18.3586,18.3178,18.347,1118200.0
2007-12-05 14:00:00,31.46,31.48,31.36,31.46,1358600.0,18.347,18.3586,18.2887,18.347,1358600.0
2007-12-05 15:00:00,31.46,31.53,31.43,31.51,2944200.0,18.347,18.3878,18.3295,18.3761,2944200.0
2007-12-06 09:30:00,31.46,31.5,31.29,31.38,993800.0,18.347,18.3703,18.2478,18.3003,993800.0
2007-12-06 10:00:00,31.38,31.44,31.29,31.34,1648600.0,18.3003,18.3353,18.2478,18.277,1648600.0
2007-12-06 11:00:00,31.34,31.34,31.19,31.32,1759400.0,18.277,18.277,18.1895,18.2653,1759400.0
2007-12-06 12:00:00,31.32,31.36,31.27,31.35,1291400.0,18.2653,18.2887,18.2362,18.2828,1291400.0
2007-12-06 13:00:00,31.35,31.37,31.28,31.33,1034600.0,18.2828,18.2945,18.242,18.2712,1034600.0
2007-12-06 14:00:00,31.33,31.38,31.25,31.36,1890600.0,18.2712,18.3003,18.2245,18.2887,1890600.0
2007-12-06 15:00:00,31.36,31.59,31.34,31.56,3651600.0,18.2887,18.4228,18.277,18.4053,3651600.0
2007-12-07 09:30:00,31.53,31.68,31.53,31.64,1459200.0,18.3878,18.4753,18.3878,18.4519,1459200.0
2007-12-07 10:00:00,31.64,31.88,31.63,31.71,2810400.0,18.4519,18.5919,18.4461,18.4928,2810400.0
2007-12-07 11:00:00,31.71,31.85,31.7,31.84,1142600.0,18.4928,18.5744,18.4869,18.5686,1142600.0
2007-12-07 12:00:00,31.85,31.85,31.72,31.75,1046600.0,18.5744,18.5744,18.4986,18.5161,1046600.0
2007-12-07 13:00:00,31.75,31.81,31.7,31.74,1354400.0,18.5161,18.5511,18.4869,18.5103,1354400.0
2007-12-07 14:00:00,31.74,31.77,31.65,31.65,1727000.0,18.5103,18.5278,18.4578,18.4578,1727000.0
2007-12-07 15:00:00,31.65,31.71,31.55,31.6,2439400.0,18.4578,18.4928,18.3995,18.4286,2439400.0
2007-12-10 09:30:00,31.58,31.75,31.53,31.61,890600.0,18.417,18.5161,18.3878,18.4345,890600.0
2007-12-10 10:00:00,31.61,31.72,31.48,31.58,1329600.0,18.4345,18.4986,18.3586,18.417,1329600.0
2007-12-10 11:00:00,31.58,31.61,31.44,31.6,948800.0,18.417,18.4345,18.3353,18.4286,948800.0
2007-12-10 12:00:00,31.6,31.66,31.56,31.56,745000.0,18.4286,18.4636,18.4053,18.4053,745000.0
2007-12-10 13:00:00,31.57,31.67,31.56,31.57,607400.0,18.4111,18.4694,18.4053,18.4111,607400.0
2007-12-10 14:00:00,31.57,31.67,31.56,31.63,714600.0,18.4111,18.4694,18.4053,18.4461,714600.0
2007-12-10 15:00:00,31.63,31.67,31.6,31.67,1394200.0,18.4461,18.4694,18.4286,18.4694,1394200.0
2007-12-11 09:30:00,31.62,31.68,31.58,31.62,645800.0,18.4403,18.4753,18.417,18.4403,645800.0
2007-12-11 10:00:00,31.62,31.73,31.55,31.67,1296600.0,18.4403,18.5044,18.3995,18.4694,1296600.0
2007-12-11 11:00:00,31.66,31.84,31.61,31.83,2308000.0,18.4636,18.5686,18.4345,18.5628,2308000.0
2007-12-11 12:00:00,31.83,31.93,31.78,31.93,1493200.0,18.5628,18.6211,18.5336,18.6211,1493200.0
2007-12-11 13:00:00,31.93,31.95,31.81,31.89,1409000.0,18.6211,18.6327,18.5511,18.5977,1409000.0
2007-12-11 14:00:00,31.9,31.92,31.56,31.67,4010600.0,18.6036,18.6152,18.4053,18.4694,4010600.0
2007-12-11 15:00:00,31.67,31.68,31.48,31.49,4777800.0,18.4694,18.4753,18.3586,18.3645,4777800.0
2007-12-12 09:30:00,31.61,31.88,31.48,31.83,2662600.0,18.4345,18.5919,18.3586,18.5628,2662600.0
2007-12-12 10:00:00,31.83,31.96,31.78,31.86,3482400.0,18.5628,18.6386,18.5336,18.5802,3482400.0
2007-12-12 11:00:00,31.86,32.02,31.84,31.89,3149200.0,18.5802,18.6736,18.5686,18.5977,3149200.0
2007-12-12 12:00:00,31.89,31.93,31.74,31.82,1495200.0,18.5977,18.6211,18.5103,18.5569,1495200.0
2007-12-12 13:00:00,31.82,31.95,31.75,31.8,2166000.0,18.5569,18.6327,18.5161,18.5453,2166000.0
2007-12-12 14:00:00,31.8,31.96,31.77,31.89,2759400.0,18.5453,18.6386,18.5278,18.5977,2759400.0
2007-12-12 15:00:00,31.89,31.92,31.64,31.9,5573400.0,18.5977,18.6152,18.4519,18.6036,5573400.0
2007-12-13 09:30:00,31.79,31.99,31.75,31.8,1401600.0,18.5394,18.6561,18.5161,18.5453,1401600.0
2007-12-13 10:00:00,31.8,31.93,31.69,31.89,1627200.0,18.5453,18.6211,18.4811,18.5977,1627200.0
2007-12-13 11:00:00,31.88,31.93,31.78,31.91,1615000.0,18.5919,18.6211,18.5336,18.6094,1615000.0
2007-12-13 12:00:00,31.91,31.97,31.85,31.93,925200.0,18.6094,18.6444,18.5744,18.6211,925200.0
2007-12-13 13:00:00,31.93,31.95,31.76,31.88,1054200.0,18.6211,18.6327,18.5219,18.5919,1054200.0
2007-12-13 14:00:00,31.88,31.97,31.84,31.9,1123600.0,18.5919,18.6444,18.5686,18.6036,1123600.0
2007-12-13 15:00:00,31.9,32.07,31.84,32.07,3280600.0,18.6036,18.7027,18.5686,18.7027,3280600.0
2007-12-14 09:30:00,31.88,32.06,31.87,32.05,1259400.0,18.5919,18.6969,18.5861,18.6911,1259400.0
2007-12-14 10:00:00,32.05,32.16,31.97,32.13,1932000.0,18.6911,18.7552,18.6444,18.7377,1932000.0
2007-12-14 11:00:00,32.13,32.15,32.04,32.04,1619600.0,18.7377,18.7494,18.6852,18.6852,1619600.0
2007-12-14 12:00:00,32.04,32.16,32.03,32.13,1645200.0,18.6852,18.7552,18.6794,18.7377,1645200.0
2007-12-14 13:00:00,32.13,32.16,32.05,32.1,1258200.0,18.7377,18.7552,18.6911,18.7202,1258200.0
2007-12-14 14:00:00,32.1,32.13,32.01,32.04,1460600.0,18.7202,18.7377,18.6677,18.6852,1460600.0
2007-12-14 15:00:00,32.04,32.1,31.87,31.91,4509600.0,18.6852,18.7202,18.5861,18.6094,4509600.0
2007-12-17 09:30:00,32.0,32.08,31.6,31.73,1489400.0,18.6619,18.7085,18.4286,18.5044,1489400.0
2007-12-17 10:00:00,31.74,31.88,31.68,31.86,1745200.0,18.5103,18.5919,18.4753,18.5802,1745200.0
2007-12-17 11:00:00,31.86,31.93,31.81,31.86,3194000.0,18.5802,18.6211,18.5511,18.5802,3194000.0
2007-12-17 12:00:00,31.86,31.86,31.7,31.71,2256800.0,18.5802,18.5802,18.4869,18.4928,2256800.0
2007-12-17 13:00:00,31.71,31.72,31.46,31.47,2699200.0,18.4928,18.4986,18.347,18.3528,2699200.0
2007-12-17 14:00:00,31.47,31.5,31.36,31.39,2376600.0,18.3528,18.3703,18.2887,18.3062,2376600.0
2007-12-17 15:00:00,31.39,31.43,31.14,31.23,6210800.0,18.3062,18.3295,18.1604,18.2128,6210800.0
2007-12-18 09:30:00,31.4,31.4,31.11,31.3,1700600.0,18.312,18.312,18.1429,18.2537,1700600.0
2007-12-18 10:00:00,31.3,31.41,31.22,31.23,1918800.0,18.2537,18.3178,18.207,18.2128,1918800.0
2007-12-18 11:00:00,31.24,31.24,31.13,31.17,1710000.0,18.2187,18.2187,18.1545,18.1779,1710000.0
2007-12-18 12:00:00,31.17,31.17,30.94,31.02,2739000.0,18.1779,18.1779,18.0437,18.0904,2739000.0
2007-12-18 13:00:00,31.01,31.18,30.99,31.09,2398600.0,18.0845,18.1837,18.0729,18.1312,2398600.0
2007-12-18 14:00:00,31.09,31.15,31.05,31.11,2637000.0,18.1312,18.1662,18.1079,18.1429,2637000.0
2007-12-18 15:00:00,31.11,31.15,31.06,31.11,4828600.0,18.1429,18.1662,18.1137,18.1429,4828600.0
2007-12-19 09:30:00,31.1,31.25,31.05,31.22,1062800.0,18.137,18.2245,18.1079,18.207,1062800.0
2007-12-19 10:00:00,31.22,31.39,31.15,31.31,2015800.0,18.207,18.3062,18.1662,18.2595,2015800.0
2007-12-19 11:00:00,31.31,31.39,31.15,31.27,1842400.0,18.2595,18.3062,18.1662,18.2362,1842400.0
2007-12-19 12:00:00,31.27,31.3,31.21,31.3,1357200.0,18.2362,18.2537,18.2012,18.2537,1357200.0
2007-12-19 13:00:00,31.3,31.32,31.2,31.27,1420200.0,18.2537,18.2653,18.1953,18.2362,1420200.0
2007-12-19 14:00:00,31.27,31.5,31.25,31.45,2059000.0,18.2362,18.3703,18.2245,18.3411,2059000.0
2007-12-19 15:00:00,31.45,31.5,31.39,31.45,3405600.0,18.3411,18.3703,18.3062,18.3411,3405600.0
2007-12-20 09:30:00,31.38,31.48,31.22,31.39,1933600.0,18.3003,18.3586,18.207,18.3062,1933600.0
2007-12-20 10:00:00,31.38,31.41,31.17,31.24,2535800.0,18.3003,18.3178,18.1779,18.2187,2535800.0
2007-12-20 11:00:00,31.25,31.26,31.0,31.0,2750200.0,18.2245,18.2303,18.0787,18.0787,2750200.0
2007-12-20 12:00:00,31.0,31.15,30.95,31.14,1537800.0,18.0787,18.1662,18.0495,18.1604,1537800.0
2007-12-20 13:00:00,31.15,31.21,31.11,31.18,962400.0,18.1662,18.2012,18.1429,18.1837,962400.0
2007-12-20 14:00:00,31.18,31.18,31.07,31.1,1024000.0,18.1837,18.1837,18.1195,18.137,1024000.0
2007-12-20 15:00:00,31.1,31.17,31.03,31.16,2496800.0,18.137,18.1779,18.0962,18.172,2496800.0
2007-12-21 09:30:00,31.25,31.48,31.15,31.46,9419800.0,18.2245,18.3586,18.1662,18.347,9419800.0
2007-12-21 10:00:00,31.46,31.59,31.4,31.56,2252200.0,18.347,18.4228,18.312,18.4053,2252200.0
2007-12-21 11:00:00,31.56,31.68,31.56,31.65,1314000.0,18.4053,18.4753,18.4053,18.4578,1314000.0
2007-12-21 12:00:00,31.65,31.74,31.64,31.64,862000.0,18.4578,18.5103,18.4519,18.4519,862000.0
2007-12-21 13:00:00,31.64,31.65,31.48,31.49,953600.0,18.4519,18.4578,18.3586,18.3645,953600.0
2007-12-21 14:00:00,31.49,31.56,31.48,31.52,1370000.0,18.3645,18.4053,18.3586,18.382,1370000.0
2007-12-21 15:00:00,31.52,31.57,31.47,31.56,3322400.0,18.382,18.4111,18.3528,18.4053,3322400.0
2007-12-24 09:30:00,31.7,31.73,31.4,31.68,626400.0,18.4869,18.5044,18.312,18.4753,626400.0
2007-12-24 10:00:00,31.68,31.71,31.56,31.57,931200.0,18.4753,18.4928,18.4053,18.4111,931200.0
2007-12-24 11:00:00,31.57,31.58,31.53,31.55,652200.0,18.4111,18.417,18.3878,18.3995,652200.0
2007-12-24 12:00:00,31.56,31.65,31.55,31.64,1286000.0,18.4053,18.4578,18.3995,18.4519,1286000.0
2007-12-24 13:00:00,31.64,31.64,31.61,31.61,256000.0,18.4519,18.4519,18.4345,18.4345,256000.0
2007-12-24 14:00:00,31.61,31.61,31.61,31.61,780000.0,18.4345,18.4345,18.4345,18.4345,780000.0
2007-12-24 15:00:00,31.61,31.61,31.61,31.61,0.0,18.4345,18.4345,18.4345,18.4345,0.0
2007-12-26 09:30:00,31.73,31.73,31.42,31.58,516400.0,18.5044,18.5044,18.3236,18.417,516400.0
2007-12-26 10:00:00,31.58,31.6,31.41,31.48,1015000.0,18.417,18.4286,18.3178,18.3586,1015000.0
2007-12-26 11:00:00,31.48,31.48,31.38,31.39,739600.0,18.3586,18.3586,18.3003,18.3062,739600.0
2007-12-26 12:00:00,31.38,31.55,31.38,31.53,623600.0,18.3003,18.3995,18.3003,18.3878,623600.0
2007-12-26 13:00:00,31.53,31.59,31.49,31.5,695600.0,18.3878,18.4228,18.3645,18.3703,695600.0
2007-12-26 14:00:00,31.5,31.51,31.45,31.48,743200.0,18.3703,18.3761,18.3411,18.3586,743200.0
2007-12-26 15:00:00,31.48,31.5,31.41,31.49,1580800.0,18.3586,18.3703,18.3178,18.3645,1580800.0
2007-12-27 09:30:00,31.45,31.6,31.41,31.44,617400.0,18.3411,18.4286,18.3178,18.3353,617400.0
2007-12-27 10:00:00,31.45,31.49,31.37,31.41,837600.0,18.3411,18.3645,18.2945,18.3178,837600.0
2007-12-27 11:00:00,31.41,31.43,31.32,31.35,653600.0,18.3178,18.3295,18.2653,18.2828,653600.0
2007-12-27 12:00:00,31.35,31.36,31.22,31.22,979000.0,18.2828,18.2887,18.207,18.207,979000.0
2007-12-27 13:00:00,31.23,31.3,31.19,31.29,641800.0,18.2128,18.2537,18.1895,18.2478,641800.0
2007-12-27 14:00:00,31.29,31.32,31.18,31.23,935800.0,18.2478,18.2653,18.1837,18.2128,935800.0
2007-12-27 15:00:00,31.23,31.24,31.11,31.16,2085200.0,18.2128,18.2187,18.1429,18.172,2085200.0
2007-12-28 09:30:00,31.16,31.38,31.16,31.38,844800.0,18.172,18.3003,18.172,18.3003,844800.0
2007-12-28 10:00:00,31.38,31.38,31.18,31.24,755600.0,18.3003,18.3003,18.1837,18.2187,755600.0
2007-12-28 11:00:00,31.24,31.31,31.17,31.18,1019800.0,18.2187,18.2595,18.1779,18.1837,1019800.0
2007-12-28 12:00:00,31.18,31.18,31.0,31.06,938400.0,18.1837,18.1837,18.0787,18.1137,938400.0
2007-12-28 13:00:00,31.06,31.15,31.04,31.14,550400.0,18.1137,18.1662,18.102,18.1604,550400.0
2007-12-28 14:00:00,31.14,31.18,31.1,31.13,1033000.0,18.1604,18.1837,18.137,18.1545,1033000.0
2007-12-28 15:00:00,31.12,31.18,31.07,31.11,1912800.0,18.1487,18.1837,18.1195,18.1429,1912800.0
2007-12-31 09:30:00,31.03,31.1,30.9,30.95,1014600.0,18.0962,18.137,18.0204,18.0495,1014600.0
2007-12-31 10:00:00,30.96,31.02,30.9,30.99,917000.0,18.0554,18.0904,18.0204,18.0729,917000.0
2007-12-31 11:00:00,30.99,31.02,30.8,30.8,1462200.0,18.0729,18.0904,17.9621,17.9621,1462200.0
2007-12-31 12:00:00,30.8,30.82,30.73,30.75,1234200.0,17.9621,17.9737,17.9212,17.9329,1234200.0
2007-12-31 13:00:00,30.75,30.81,30.73,30.79,807000.0,17.9329,17.9679,17.9212,17.9562,807000.0
2007-12-31 14:00:00,30.8,30.81,30.68,30.75,1100000.0,17.9621,17.9679,17.8921,17.9329,1100000.0
2007-12-31 15:00:00,30.75,30.79,30.61,30.65,3208200.0,17.9329,17.9562,17.8513,17.8746,3208200.0
2008-01-02 09:30:00,30.73,30.73,30.45,30.61,1363400.0,17.9212,17.9212,17.758,17.8513,1363400.0
2008-01-02 10:00:00,30.61,30.79,30.53,30.67,2194000.0,17.8513,17.9562,17.8046,17.8863,2194000.0
2008-01-02 11:00:00,30.67,30.72,30.6,30.67,2018200.0,17.8863,17.9154,17.8454,17.8863,2018200.0
2008-01-02 12:00:00,30.67,30.67,30.49,30.5,1432600.0,17.8863,17.8863,17.7813,17.7871,1432600.0
2008-01-02 13:00:00,30.49,30.56,30.39,30.5,1380800.0,17.7813,17.8221,17.723,17.7871,1380800.0
2008-01-02 14:00:00,30.5,30.64,30.46,30.49,1942600.0,17.7871,17.8688,17.7638,17.7813,1942600.0
2008-01-02 15:00:00,30.49,30.61,30.36,30.57,3753600.0,17.7813,17.8513,17.7055,17.8279,3753600.0
2008-01-03 09:30:00,30.59,30.79,30.54,30.79,1202400.0,17.8396,17.9562,17.8104,17.9562,1202400.0
2008-01-03 10:00:00,30.79,30.94,30.77,30.93,2122200.0,17.9562,18.0437,17.9446,18.0379,2122200.0
2008-01-03 11:00:00,30.93,31.05,30.91,30.97,1496400.0,18.0379,18.1079,18.0262,18.0612,1496400.0
2008-01-03 12:00:00,30.96,31.03,30.83,30.86,1549600.0,18.0554,18.0962,17.9796,17.9971,1549600.0
2008-01-03 13:00:00,30.85,30.98,30.8,30.93,1726600.0,17.9912,18.067,17.9621,18.0379,1726600.0
2008-01-03 14:00:00,30.93,30.95,30.85,30.9,1140000.0,18.0379,18.0495,17.9912,18.0204,1140000.0
2008-01-03 15:00:00,30.9,30.96,30.83,30.86,3414400.0,18.0204,18.0554,17.9796,17.9971,3414400.0
2008-01-04 09:30:00,30.84,31.12,30.84,31.04,1898600.0,17.9854,18.1487,17.9854,18.102,1898600.0
2008-01-04 10:00:00,31.05,31.14,31.02,31.14,2843600.0,18.1079,18.1604,18.0904,18.1604,2843600.0
2008-01-04 11:00:00,31.14,31.36,31.12,31.29,3290400.0,18.1604,18.2887,18.1487,18.2478,3290400.0
2008-01-04 12:00:00,31.29,31.3,31.05,31.08,2562800.0,18.2478,18.2537,18.1079,18.1254,2562800.0
2008-01-04 13:00:00,31.08,31.17,30.97,31.14,1282000.0,18.1254,18.1779,18.0612,18.1604,1282000.0
2008-01-04 14:00:00,31.14,31.14,30.97,31.07,1116200.0,18.1604,18.1604,18.0612,18.1195,1116200.0
2008-01-04 15:00:00,31.07,31.07,30.88,30.91,3593800.0,18.1195,18.1195,18.0087,18.0262,3593800.0
2008-01-07 09:30:00,31.05,31.4,30.95,31.34,1725600.0,18.1079,18.312,18.0495,18.277,1725600.0
2008-01-07 10:00:00,31.34,31.54,31.32,31.45,3458800.0,18.277,18.3936,18.2653,18.3411,3458800.0
2008-01-07 11:00:00,31.44,31.61,31.44,31.47,2611600.0,18.3353,18.4345,18.3353,18.3528,2611600.0
2008-01-07 12:00:00,31.47,31.59,31.41,31.55,1948600.0,18.3528,18.4228,18.3178,18.3995,1948600.0
2008-01-07 13:00:00,31.55,31.56,31.44,31.5,1869000.0,18.3995,18.4053,18.3353,18.3703,1869000.0
2008-01-07 14:00:00,31.49,31.61,31.43,31.56,2170200.0,18.3645,18.4345,18.3295,18.4053,2170200.0
2008-01-07 15:00:00,31.56,31.72,31.44,31.67,4964800.0,18.4053,18.4986,18.3353,18.4694,4964800.0
2008-01-08 09:30:00,31.74,31.9,31.66,31.9,1556800.0,18.5103,18.6036,18.4636,18.6036,1556800.0
2008-01-08 10:00:00,31.9,31.93,31.79,31.9,1719400.0,18.6036,18.6211,18.5394,18.6036,1719400.0
2008-01-08 11:00:00,31.9,32.0,31.83,31.99,2417800.0,18.6036,18.6619,18.5628,18.6561,2417800.0
2008-01-08 12:00:00,31.99,32.0,31.91,32.0,1753400.0,18.6561,18.6619,18.6094,18.6619,1753400.0
2008-01-08 13:00:00,32.0,32.15,31.99,32.15,3008200.0,18.6619,18.7494,18.6561,18.7494,3008200.0
2008-01-08 14:00:00,32.13,32.2,31.99,32.01,2181600.0,18.7377,18.7785,18.6561,18.6677,2181600.0
2008-01-08 15:00:00,32.02,32.08,31.75,31.78,4708000.0,18.6736,18.7085,18.5161,18.5336,4708000.0
2008-01-09 09:30:00,31.81,32.1,31.8,32.09,2588800.0,18.5511,18.7202,18.5453,18.7144,2588800.0
2008-01-09 10:00:00,32.1,32.35,32.09,32.2,4852600.0,18.7202,18.866,18.7144,18.7785,4852600.0
2008-01-09 11:00:00,32.21,32.37,32.08,32.24,3232400.0,18.7844,18.8777,18.7085,18.8019,3232400.0
2008-01-09 12:00:00,32.24,32.36,32.16,32.33,3984800.0,18.8019,18.8718,18.7552,18.8543,3984800.0
2008-01-09 13:00:00,32.34,32.38,32.24,32.38,3200600.0,18.8602,18.8835,18.8019,18.8835,3200600.0
2008-01-09 14:00:00,32.37,32.52,32.3,32.49,6987200.0,18.8777,18.9651,18.8368,18.9477,6987200.0
2008-01-09 15:00:00,32.49,32.65,32.4,32.65,7279600.0,18.9477,19.041,18.8952,19.041,7279600.0
2008-01-10 09:30:00,32.5,32.59,32.38,32.49,2942400.0,18.9535,19.006,18.8835,18.9477,2942400.0
2008-01-10 10:00:00,32.49,32.5,32.35,32.42,3618800.0,18.9477,18.9535,18.866,18.9068,3618800.0
2008-01-10 11:00:00,32.42,32.55,32.4,32.55,3241400.0,18.9068,18.9826,18.8952,18.9826,3241400.0
2008-01-10 12:00:00,32.55,32.7,32.49,32.57,4116400.0,18.9826,19.0701,18.9477,18.9943,4116400.0
2008-01-10 13:00:00,32.57,32.62,32.4,32.57,3594400.0,18.9943,19.0235,18.8952,18.9943,3594400.0
2008-01-10 14:00:00,32.57,32.74,32.51,32.74,3521800.0,18.9943,19.0934,18.9593,19.0934,3521800.0
2008-01-10 15:00:00,32.74,32.8,32.61,32.77,6317200.0,19.0934,19.1284,19.0176,19.1109,6317200.0
2008-01-11 09:30:00,32.69,32.69,32.32,32.32,3529200.0,19.0643,19.0643,18.8485,18.8485,3529200.0
2008-01-11 10:00:00,32.32,32.35,32.2,32.23,4278600.0,18.8485,18.866,18.7785,18.796,4278600.0
2008-01-11 11:00:00,32.23,32.27,32.0,32.02,3714800.0,18.796,18.8194,18.6619,18.6736,3714800.0
2008-01-11 12:00:00,32.02,32.02,31.83,31.98,3731600.0,18.6736,18.6736,18.5628,18.6502,3731600.0
2008-01-11 13:00:00,31.97,32.18,31.82,31.9,4284000.0,18.6444,18.7669,18.5569,18.6036,4284000.0
2008-01-11 14:00:00,31.89,31.92,31.77,31.84,2947000.0,18.5977,18.6152,18.5278,18.5686,2947000.0
2008-01-11 15:00:00,31.84,32.0,31.73,31.89,7481000.0,18.5686,18.6619,18.5044,18.5977,7481000.0
2008-01-14 09:30:00,31.88,32.26,31.88,32.25,1915400.0,18.5919,18.8135,18.5919,18.8077,1915400.0
2008-01-14 10:00:00,32.25,32.26,32.08,32.17,2532800.0,18.8077,18.8135,18.7085,18.761,2532800.0
2008-01-14 11:00:00,32.18,32.26,32.06,32.09,2686400.0,18.7669,18.8135,18.6969,18.7144,2686400.0
2008-01-14 12:00:00,32.09,32.23,32.08,32.17,2289600.0,18.7144,18.796,18.7085,18.761,2289600.0
2008-01-14 13:00:00,32.18,32.18,32.08,32.12,2497200.0,18.7669,18.7669,18.7085,18.7319,2497200.0
2008-01-14 14:00:00,32.12,32.16,32.1,32.13,4312000.0,18.7319,18.7552,18.7202,18.7377,4312000.0
2008-01-14 15:00:00,32.13,32.19,32.09,32.17,4286800.0,18.7377,18.7727,18.7144,18.761,4286800.0
2008-01-15 09:30:00,31.82,32.1,31.82,32.02,1644600.0,18.5569,18.7202,18.5569,18.6736,1644600.0
2008-01-15 10:00:00,32.02,32.06,31.9,31.96,3447600.0,18.6736,18.6969,18.6036,18.6386,3447600.0
2008-01-15 11:00:00,31.96,32.01,31.81,31.9,3299000.0,18.6386,18.6677,18.5511,18.6036,3299000.0
2008-01-15 12:00:00,31.89,31.98,31.86,31.94,2559600.0,18.5977,18.6502,18.5802,18.6269,2559600.0
2008-01-15 13:00:00,31.94,31.97,31.89,31.93,2225800.0,18.6269,18.6444,18.5977,18.6211,2225800.0
2008-01-15 14:00:00,31.93,31.94,31.8,31.86,3640400.0,18.6211,18.6269,18.5453,18.5802,3640400.0
2008-01-15 15:00:00,31.86,32.05,31.78,31.79,4854000.0,18.5802,18.6911,18.5336,18.5394,4854000.0
2008-01-16 09:30:00,31.64,31.93,31.64,31.71,1916200.0,18.4519,18.6211,18.4519,18.4928,1916200.0
2008-01-16 10:00:00,31.71,31.74,31.56,31.61,3840800.0,18.4928,18.5103,18.4053,18.4345,3840800.0
2008-01-16 11:00:00,31.61,31.66,31.42,31.53,4086600.0,18.4345,18.4636,18.3236,18.3878,4086600.0
2008-01-16 12:00:00,31.54,31.59,31.31,31.32,3125200.0,18.3936,18.4228,18.2595,18.2653,3125200.0
2008-01-16 13:00:00,31.32,31.4,31.28,31.29,2068200.0,18.2653,18.312,18.242,18.2478,2068200.0
2008-01-16 14:00:00,31.29,31.45,31.24,31.35,3934800.0,18.2478,18.3411,18.2187,18.2828,3934800.0
2008-01-16 15:00:00,31.35,31.45,31.25,31.3,4928400.0,18.2828,18.3411,18.2245,18.2537,4928400.0
2008-01-17 09:30:00,31.67,31.67,31.35,31.48,1812600.0,18.4694,18.4694,18.2828,18.3586,1812600.0
2008-01-17 10:00:00,31.48,31.66,31.25,31.55,3502800.0,18.3586,18.4636,18.2245,18.3995,3502800.0
2008-01-17 11:00:00,31.55,31.61,31.22,31.34,3927200.0,18.3995,18.4345,18.207,18.277,3927200.0
2008-01-17 12:00:00,31.34,31.46,31.31,31.36,5089800.0,18.277,18.347,18.2595,18.2887,5089800.0
2008-01-17 13:00:00,31.36,31.56,31.32,31.43,5716400.0,18.2887,18.4053,18.2653,18.3295,5716400.0
2008-01-17 14:00:00,31.43,31.53,31.38,31.47,3449400.0,18.3295,18.3878,18.3003,18.3528,3449400.0
2008-01-17 15:00:00,31.47,31.5,30.95,31.04,10308000.0,18.3528,18.3703,18.0495,18.102,10308000.0
2008-01-18 09:30:00,31.17,31.23,30.73,30.76,5627000.0,18.1779,18.2128,17.9212,17.9387,5627000.0
2008-01-18 10:00:00,30.77,31.05,30.71,30.91,4251800.0,17.9446,18.1079,17.9096,18.0262,4251800.0
2008-01-18 11:00:00,30.92,31.07,30.61,30.7,3017600.0,18.0321,18.1195,17.8513,17.9038,3017600.0
2008-01-18 12:00:00,30.68,30.75,30.56,30.6,2280600.0,17.8921,17.9329,17.8221,17.8454,2280600.0
2008-01-18 13:00:00,30.6,30.6,30.08,30.2,5614800.0,17.8454,17.8454,17.5422,17.6122,5614800.0
2008-01-18 14:00:00,30.2,30.33,30.18,30.31,4851400.0,17.6122,17.688,17.6005,17.6763,4851400.0
2008-01-18 15:00:00,30.31,30.43,30.18,30.4,5780000.0,17.6763,17.7463,17.6005,17.7288,5780000.0
2008-01-22 09:30:00,29.36,29.7,28.5,29.27,6103200.0,17.1223,17.3206,16.6207,17.0698,6103200.0
2008-01-22 10:00:00,29.27,29.68,29.15,29.4,5112200.0,17.0698,17.3089,16.9998,17.1456,5112200.0
2008-01-22 11:00:00,29.4,29.55,29.11,29.25,5415600.0,17.1456,17.2331,16.9765,17.0581,5415600.0
2008-01-22 12:00:00,29.26,29.6,29.15,29.47,3934200.0,17.064,17.2623,16.9998,17.1864,3934200.0
2008-01-22 13:00:00,29.47,29.57,29.25,29.33,3789400.0,17.1864,17.2448,17.0581,17.1048,3789400.0
2008-01-22 14:00:00,29.32,29.4,29.21,29.34,3132400.0,17.099,17.1456,17.0348,17.1106,3132400.0
2008-01-22 15:00:00,29.34,29.63,29.27,29.4,6872000.0,17.1106,17.2797,17.0698,17.1456,6872000.0
2008-01-23 09:30:00,28.86,29.05,28.25,28.59,5468600.0,16.8307,16.9415,16.475,16.6732,5468600.0
2008-01-23 10:00:00,28.59,28.72,28.33,28.69,6045800.0,16.6732,16.749,16.5216,16.7316,6045800.0
2008-01-23 11:00:00,28.7,28.87,28.53,28.68,3638800.0,16.7374,16.8365,16.6382,16.7257,3638800.0
2008-01-23 12:00:00,28.68,28.8,28.48,28.54,2708600.0,16.7257,16.7957,16.6091,16.6441,2708600.0
2008-01-23 13:00:00,28.54,28.85,28.45,28.79,2943600.0,16.6441,16.8249,16.5916,16.7899,2943600.0
2008-01-23 14:00:00,28.79,29.0,28.65,28.87,3227200.0,16.7899,16.9123,16.7082,16.8365,3227200.0
2008-01-23 15:00:00,28.87,29.47,28.85,29.44,5494000.0,16.8365,17.1864,16.8249,17.1689,5494000.0
2008-01-24 09:30:00,29.58,29.85,29.47,29.66,3405400.0,17.2506,17.408,17.1864,17.2972,3405400.0
2008-01-24 10:00:00,29.65,29.9,29.54,29.8,4419600.0,17.2914,17.4372,17.2273,17.3789,4419600.0
2008-01-24 11:00:00,29.8,30.0,29.75,29.87,2787400.0,17.3789,17.4955,17.3497,17.4197,2787400.0
2008-01-24 12:00:00,29.87,30.01,29.79,29.83,2222600.0,17.4197,17.5014,17.3731,17.3964,2222600.0
2008-01-24 13:00:00,29.83,29.86,29.71,29.82,4078400.0,17.3964,17.4139,17.3264,17.3906,4078400.0
2008-01-24 14:00:00,29.82,29.86,29.67,29.73,3853400.0,17.3906,17.4139,17.3031,17.3381,3853400.0
2008-01-24 15:00:00,29.73,29.96,29.7,29.88,7707200.0,17.3381,17.4722,17.3206,17.4255,7707200.0
2008-01-25 09:30:00,30.17,30.17,29.33,29.74,3275800.0,17.5947,17.5947,17.1048,17.3439,3275800.0
2008-01-25 10:00:00,29.74,29.77,29.47,29.5,3287800.0,17.3439,17.3614,17.1864,17.2039,3287800.0
2008-01-25 11:00:00,29.5,29.64,29.5,29.6,2067600.0,17.2039,17.2856,17.2039,17.2623,2067600.0
2008-01-25 12:00:00,29.6,29.64,29.41,29.46,2544000.0,17.2623,17.2856,17.1514,17.1806,2544000.0
2008-01-25 13:00:00,29.47,29.63,29.18,29.18,3399400.0,17.1864,17.2797,17.0173,17.0173,3399400.0
2008-01-25 14:00:00,29.18,29.43,29.17,29.34,3437000.0,17.0173,17.1631,17.0115,17.1106,3437000.0
2008-01-25 15:00:00,29.35,29.41,29.11,29.2,6112200.0,17.1165,17.1514,16.9765,17.029,6112200.0
2008-01-28 09:30:00,29.18,29.2,29.03,29.12,1825600.0,17.0173,17.029,16.9298,16.9823,1825600.0
2008-01-28 10:00:00,29.11,29.41,29.05,29.34,3043600.0,16.9765,17.1514,16.9415,17.1106,3043600.0
2008-01-28 11:00:00,29.33,29.51,29.31,29.35,2395800.0,17.1048,17.2098,17.0931,17.1165,2395800.0
2008-01-28 12:00:00,29.36,29.44,29.29,29.32,1792800.0,17.1223,17.1689,17.0815,17.099,1792800.0
2008-01-28 13:00:00,29.33,29.5,29.32,29.43,2339400.0,17.1048,17.2039,17.099,17.1631,2339400.0
2008-01-28 14:00:00,29.43,29.6,29.42,29.45,1860600.0,17.1631,17.2623,17.1573,17.1748,1860600.0
2008-01-28 15:00:00,29.45,29.71,29.42,29.69,3683800.0,17.1748,17.3264,17.1573,17.3147,3683800.0
2008-01-29 09:30:00,29.83,29.83,29.36,29.55,2621400.0,17.3964,17.3964,17.1223,17.2331,2621400.0
2008-01-29 10:00:00,29.55,29.59,29.39,29.4,3657200.0,17.2331,17.2564,17.1398,17.1456,3657200.0
2008-01-29 11:00:00,29.4,29.43,29.21,29.3,3261600.0,17.1456,17.1631,17.0348,17.0873,3261600.0
2008-01-29 12:00:00,29.31,29.31,29.17,29.21,2636400.0,17.0931,17.0931,17.0115,17.0348,2636400.0
2008-01-29 13:00:00,29.2,29.25,29.18,29.21,2406400.0,17.029,17.0581,17.0173,17.0348,2406400.0
2008-01-29 14:00:00,29.22,29.25,29.14,29.23,2402000.0,17.0406,17.0581,16.994,17.0465,2402000.0
2008-01-29 15:00:00,29.23,29.33,29.22,29.27,4854400.0,17.0465,17.1048,17.0406,17.0698,4854400.0
2008-01-30 09:30:00,29.25,29.39,28.83,28.99,1434200.0,17.0581,17.1398,16.8132,16.9065,1434200.0
2008-01-30 10:00:00,28.99,29.03,28.83,28.84,1920000.0,16.9065,16.9298,16.8132,16.819,1920000.0
2008-01-30 11:00:00,28.84,29.03,28.84,28.98,2103600.0,16.819,16.9298,16.819,16.9007,2103600.0
2008-01-30 12:00:00,28.98,29.1,28.96,29.09,1070400.0,16.9007,16.9707,16.889,16.9648,1070400.0
2008-01-30 13:00:00,29.09,29.21,29.03,29.05,2117600.0,16.9648,17.0348,16.9298,16.9415,2117600.0
2008-01-30 14:00:00,29.05,29.42,28.98,29.11,5562400.0,16.9415,17.1573,16.9007,16.9765,5562400.0
2008-01-30 15:00:00,29.11,29.14,28.78,28.86,7701800.0,16.9765,16.994,16.784,16.8307,7701800.0
2008-01-31 09:30:00,28.65,28.86,28.62,28.72,2090600.0,16.7082,16.8307,16.6907,16.749,2090600.0
2008-01-31 10:00:00,28.71,28.94,28.67,28.94,2282600.0,16.7432,16.8773,16.7199,16.8773,2282600.0
2008-01-31 11:00:00,28.94,29.2,28.92,29.18,2925800.0,16.8773,17.029,16.8657,17.0173,2925800.0
2008-01-31 12:00:00,29.18,29.28,29.11,29.22,2136200.0,17.0173,17.0756,16.9765,17.0406,2136200.0
2008-01-31 13:00:00,29.22,29.35,29.16,29.21,1669000.0,17.0406,17.1165,17.0057,17.0348,1669000.0
2008-01-31 14:00:00,29.21,29.5,29.18,29.49,2793600.0,17.0348,17.2039,17.0173,17.1981,2793600.0
2008-01-31 15:00:00,29.5,29.68,29.42,29.52,5402400.0,17.2039,17.3089,17.1573,17.2156,5402400.0
2008-02-01 09:30:00,29.65,29.99,29.25,29.8,1992200.0,17.2914,17.4897,17.0581,17.3789,1992200.0
2008-02-01 10:00:00,29.8,29.94,29.61,29.88,3338400.0,17.3789,17.4605,17.2681,17.4255,3338400.0
2008-02-01 11:00:00,29.87,29.9,29.72,29.82,1806000.0,17.4197,17.4372,17.3322,17.3906,1806000.0
2008-02-01 12:00:00,29.82,29.83,29.53,29.55,1530000.0,17.3906,17.3964,17.2214,17.2331,1530000.0
2008-02-01 13:00:00,29.56,29.69,29.55,29.57,1464600.0,17.2389,17.3147,17.2331,17.2448,1464600.0
2008-02-01 14:00:00,29.56,29.66,29.54,29.61,1805200.0,17.2389,17.2972,17.2273,17.2681,1805200.0
2008-02-01 15:00:00,29.61,29.66,29.55,29.63,3052400.0,17.2681,17.2972,17.2331,17.2797,3052400.0
2008-02-04 09:30:00,29.71,29.73,29.42,29.49,1461800.0,17.3264,17.3381,17.1573,17.1981,1461800.0
2008-02-04 10:00:00,29.49,29.52,29.36,29.44,2877400.0,17.1981,17.2156,17.1223,17.1689,2877400.0
2008-02-04 11:00:00,29.43,29.44,29.38,29.39,1540000.0,17.1631,17.1689,17.134,17.1398,1540000.0
2008-02-04 12:00:00,29.39,29.45,29.37,29.42,1409200.0,17.1398,17.1748,17.1281,17.1573,1409200.0
2008-02-04 13:00:00,29.42,29.42,29.26,29.3,1910800.0,17.1573,17.1573,17.064,17.0873,1910800.0
2008-02-04 14:00:00,29.3,29.31,29.24,29.28,2107400.0,17.0873,17.0931,17.0523,17.0756,2107400.0
2008-02-04 15:00:00,29.27,29.33,29.26,29.28,3380200.0,17.0698,17.1048,17.064,17.0756,3380200.0
2008-02-05 09:30:00,29.24,29.25,28.9,28.92,2047000.0,17.0523,17.0581,16.854,16.8657,2047000.0
2008-02-05 10:00:00,28.92,28.93,28.7,28.75,4456400.0,16.8657,16.8715,16.7374,16.7665,4456400.0
2008-02-05 11:00:00,28.75,28.88,28.74,28.78,3711800.0,16.7665,16.8424,16.7607,16.784,3711800.0
2008-02-05 12:00:00,28.79,28.84,28.7,28.82,2464400.0,16.7899,16.819,16.7374,16.8074,2464400.0
2008-02-05 13:00:00,28.82,28.85,28.72,28.81,2712000.0,16.8074,16.8249,16.749,16.8015,2712000.0
2008-02-05 14:00:00,28.8,28.86,28.75,28.82,2900800.0,16.7957,16.8307,16.7665,16.8074,2900800.0
2008-02-05 15:00:00,28.82,28.83,28.66,28.73,4482400.0,16.8074,16.8132,16.7141,16.7549,4482400.0
2008-02-06 09:30:00,28.95,29.1,28.83,28.96,3266600.0,16.8832,16.9707,16.8132,16.889,3266600.0
2008-02-06 10:00:00,28.96,29.01,28.79,28.95,2470400.0,16.889,16.9182,16.7899,16.8832,2470400.0
2008-02-06 11:00:00,28.95,28.98,28.9,28.93,1530800.0,16.8832,16.9007,16.854,16.8715,1530800.0
2008-02-06 12:00:00,28.92,28.99,28.9,28.92,1334000.0,16.8657,16.9065,16.854,16.8657,1334000.0
2008-02-06 13:00:00,28.93,28.97,28.88,28.9,1236800.0,16.8715,16.8948,16.8424,16.854,1236800.0
2008-02-06 14:00:00,28.89,28.97,28.85,28.95,1732200.0,16.8482,16.8948,16.8249,16.8832,1732200.0
2008-02-06 15:00:00,28.95,28.96,28.82,28.86,2983000.0,16.8832,16.889,16.8074,16.8307,2983000.0
2008-02-07 09:30:00,28.92,29.25,28.92,29.08,3105600.0,16.8657,17.0581,16.8657,16.959,3105600.0
2008-02-07 10:00:00,29.08,29.34,29.03,29.2,3857600.0,16.959,17.1106,16.9298,17.029,3857600.0
2008-02-07 11:00:00,29.19,29.21,29.01,29.04,1886000.0,17.0231,17.0348,16.9182,16.9357,1886000.0
2008-02-07 12:00:00,29.04,29.11,28.94,29.0,1380600.0,16.9357,16.9765,16.8773,16.9123,1380600.0
2008-02-07 13:00:00,29.01,29.18,29.0,29.15,2019400.0,16.9182,17.0173,16.9123,16.9998,2019400.0
2008-02-07 14:00:00,29.14,29.23,29.07,29.14,2401200.0,16.994,17.0465,16.9532,16.994,2401200.0
2008-02-07 15:00:00,29.14,29.23,29.03,29.22,5346000.0,16.994,17.0465,16.9298,17.0406,5346000.0
2008-02-08 09:30:00,29.55,29.89,29.55,29.72,3137200.0,17.2331,17.4314,17.2331,17.3322,3137200.0
2008-02-08 10:00:00,29.72,29.75,29.5,29.71,4012200.0,17.3322,17.3497,17.2039,17.3264,4012200.0
2008-02-08 11:00:00,29.71,29.88,29.66,29.71,2157800.0,17.3264,17.4255,17.2972,17.3264,2157800.0
2008-02-08 12:00:00,29.72,29.75,29.65,29.74,1682000.0,17.3322,17.3497,17.2914,17.3439,1682000.0
2008-02-08 13:00:00,29.74,29.74,29.5,29.6,1917000.0,17.3439,17.3439,17.2039,17.2623,1917000.0
2008-02-08 14:00:00,29.6,29.64,29.5,29.54,2086400.0,17.2623,17.2856,17.2039,17.2273,2086400.0
2008-02-08 15:00:00,29.54,29.71,29.5,29.62,4024400.0,17.2273,17.3264,17.2039,17.2739,4024400.0
2008-02-11 09:30:00,29.68,29.85,29.62,29.66,1387600.0,17.3089,17.408,17.2739,17.2972,1387600.0
2008-02-11 10:00:00,29.66,29.7,29.5,29.57,2222600.0,17.2972,17.3206,17.2039,17.2448,2222600.0
2008-02-11 11:00:00,29.56,29.63,29.4,29.5,2537600.0,17.2389,17.2797,17.1456,17.2039,2537600.0
2008-02-11 12:00:00,29.5,29.62,29.43,29.59,1646200.0,17.2039,17.2739,17.1631,17.2564,1646200.0
2008-02-11 13:00:00,29.6,29.71,29.5,29.66,1402400.0,17.2623,17.3264,17.2039,17.2972,1402400.0
2008-02-11 14:00:00,29.67,29.72,29.65,29.7,1164800.0,17.3031,17.3322,17.2914,17.3206,1164800.0
2008-02-11 15:00:00,29.7,29.75,29.65,29.74,2859000.0,17.3206,17.3497,17.2914,17.3439,2859000.0
2008-02-12 09:30:00,29.9,30.13,29.83,30.06,2231000.0,17.4372,17.5713,17.3964,17.5305,2231000.0
2008-02-12 10:00:00,30.07,30.25,30.03,30.23,3225000.0,17.5363,17.6413,17.513,17.6297,3225000.0
2008-02-12 11:00:00,30.23,30.25,30.03,30.03,2759600.0,17.6297,17.6413,17.513,17.513,2759600.0
2008-02-12 12:00:00,30.03,30.14,29.99,30.14,1873400.0,17.513,17.5772,17.4897,17.5772,1873400.0
2008-02-12 13:00:00,30.14,30.14,29.98,30.02,2564000.0,17.5772,17.5772,17.4839,17.5072,2564000.0
2008-02-12 14:00:00,30.02,30.05,29.95,30.01,3228800.0,17.5072,17.5247,17.4664,17.5014,3228800.0
2008-02-12 15:00:00,30.01,30.03,29.88,29.97,6677800.0,17.5014,17.513,17.4255,17.478,6677800.0
2008-02-13 09:30:00,30.23,30.23,29.5,29.84,5441000.0,17.6297,17.6297,17.2039,17.4022,5441000.0
2008-02-13 10:00:00,29.84,29.92,29.61,29.61,3913200.0,17.4022,17.4489,17.2681,17.2681,3913200.0
2008-02-13 11:00:00,29.61,29.81,29.59,29.63,3635400.0,17.2681,17.3847,17.2564,17.2797,3635400.0
2008-02-13 12:00:00,29.63,29.7,29.53,29.57,2161600.0,17.2797,17.3206,17.2214,17.2448,2161600.0
2008-02-13 13:00:00,29.57,29.84,29.57,29.78,3140000.0,17.2448,17.4022,17.2448,17.3672,3140000.0
2008-02-13 14:00:00,29.78,29.82,29.64,29.72,2612800.0,17.3672,17.3906,17.2856,17.3322,2612800.0
2008-02-13 15:00:00,29.72,29.77,29.68,29.69,6467400.0,17.3322,17.3614,17.3089,17.3147,6467400.0
2008-02-14 09:30:00,29.76,29.85,29.62,29.68,1813400.0,17.3556,17.408,17.2739,17.3089,1813400.0
2008-02-14 10:00:00,29.68,29.75,29.32,29.34,3398800.0,17.3089,17.3497,17.099,17.1106,3398800.0
2008-02-14 11:00:00,29.34,29.45,29.3,29.44,2825200.0,17.1106,17.1748,17.0873,17.1689,2825200.0
2008-02-14 12:00:00,29.45,29.5,29.4,29.42,1698000.0,17.1748,17.2039,17.1456,17.1573,1698000.0
2008-02-14 13:00:00,29.41,29.45,29.36,29.38,1514000.0,17.1514,17.1748,17.1223,17.134,1514000.0
2008-02-14 14:00:00,29.38,29.43,29.2,29.24,2678800.0,17.134,17.1631,17.029,17.0523,2678800.0
2008-02-14 15:00:00,29.25,29.36,29.21,29.25,5167400.0,17.0581,17.1223,17.0348,17.0581,5167400.0
2008-02-15 09:30:00,29.22,29.39,29.2,29.24,4414400.0,17.0406,17.1398,17.029,17.0523,4414400.0
2008-02-15 10:00:00,29.24,29.32,29.18,29.2,3361000.0,17.0523,17.099,17.0173,17.029,3361000.0
2008-02-15 11:00:00,29.2,29.21,29.0,29.2,2112800.0,17.029,17.0348,16.9123,17.029,2112800.0
2008-02-15 12:00:00,29.21,29.28,29.18,29.21,1596000.0,17.0348,17.0756,17.0173,17.0348,1596000.0
2008-02-15 13:00:00,29.21,29.24,29.13,29.19,1407000.0,17.0348,17.0523,16.9882,17.0231,1407000.0
2008-02-15 14:00:00,29.2,29.21,29.13,29.19,2063600.0,17.029,17.0348,16.9882,17.0231,2063600.0
2008-02-15 15:00:00,29.19,29.41,29.18,29.37,3672200.0,17.0231,17.1514,17.0173,17.1281,3672200.0
2008-02-19 09:30:00,29.5,29.53,29.34,29.42,1711400.0,17.2039,17.2214,17.1106,17.1573,1711400.0
2008-02-19 10:00:00,29.42,29.46,29.25,29.27,2558000.0,17.1573,17.1806,17.0581,17.0698,2558000.0
2008-02-19 11:00:00,29.27,29.31,29.23,29.25,1446600.0,17.0698,17.0931,17.0465,17.0581,1446600.0
2008-02-19 12:00:00,29.25,29.3,29.24,29.24,1445400.0,17.0581,17.0873,17.0523,17.0523,1445400.0
2008-02-19 13:00:00,29.24,29.33,29.24,29.27,1635000.0,17.0523,17.1048,17.0523,17.0698,1635000.0
2008-02-19 14:00:00,29.27,29.32,29.03,29.05,2316800.0,17.0698,17.099,16.9298,16.9415,2316800.0
2008-02-19 15:00:00,29.05,29.08,28.99,29.04,4986800.0,16.9415,16.959,16.9065,16.9357,4986800.0
2008-02-20 09:30:00,29.04,29.11,28.85,28.89,1488600.0,16.9357,16.9765,16.8249,16.8482,1488600.0
2008-02-20 10:00:00,28.89,28.96,28.78,28.81,1938200.0,16.8482,16.889,16.784,16.8015,1938200.0
2008-02-20 11:00:00,28.8,28.87,28.78,28.85,1020200.0,16.7957,16.8365,16.784,16.8249,1020200.0
2008-02-20 12:00:00,28.85,29.05,28.83,28.9,2067600.0,16.8249,16.9415,16.8132,16.854,2067600.0
2008-02-20 13:00:00,28.9,28.97,28.86,28.86,2000000.0,16.854,16.8948,16.8307,16.8307,2000000.0
2008-02-20 14:00:00,28.86,29.07,28.78,29.04,2847800.0,16.8307,16.9532,16.784,16.9357,2847800.0
2008-02-20 15:00:00,29.04,29.14,29.0,29.14,2587600.0,16.9357,16.994,16.9123,16.994,2587600.0
2008-02-21 09:30:00,29.16,29.25,29.0,29.15,1313200.0,17.0057,17.0581,16.9123,16.9998,1313200.0
2008-02-21 10:00:00,29.15,29.28,29.03,29.15,2545800.0,16.9998,17.0756,16.9298,16.9998,2545800.0
2008-02-21 11:00:00,29.16,29.27,29.12,29.16,1497400.0,17.0057,17.0698,16.9823,17.0057,1497400.0
2008-02-21 12:00:00,29.16,29.23,29.15,29.2,1069800.0,17.0057,17.0465,16.9998,17.029,1069800.0
2008-02-21 13:00:00,29.2,29.22,29.03,29.07,1408000.0,17.029,17.0406,16.9298,16.9532,1408000.0
2008-02-21 14:00:00,29.06,29.11,29.02,29.04,1599600.0,16.9473,16.9765,16.924,16.9357,1599600.0
2008-02-21 15:00:00,29.04,29.2,28.86,28.98,4286600.0,16.9357,17.029,16.8307,16.9007,4286600.0
2008-02-22 09:30:00,29.0,29.17,28.93,29.11,993400.0,16.9123,17.0115,16.8715,16.9765,993400.0
2008-02-22 10:00:00,29.11,29.13,28.95,29.03,1811600.0,16.9765,16.9882,16.8832,16.9298,1811600.0
2008-02-22 11:00:00,29.02,29.1,28.9,28.9,1477400.0,16.924,16.9707,16.854,16.854,1477400.0
2008-02-22 12:00:00,28.9,28.92,28.79,28.86,1597200.0,16.854,16.8657,16.7899,16.8307,1597200.0
2008-02-22 13:00:00,28.86,28.94,28.81,28.85,1502200.0,16.8307,16.8773,16.8015,16.8249,1502200.0
2008-02-22 14:00:00,28.86,28.89,28.82,28.84,1237800.0,16.8307,16.8482,16.8074,16.819,1237800.0
2008-02-22 15:00:00,28.84,29.15,28.7,29.15,4110000.0,16.819,16.9998,16.7374,16.9998,4110000.0
2008-02-25 09:30:00,29.1,29.32,29.1,29.27,981800.0,16.9707,17.099,16.9707,17.0698,981800.0
2008-02-25 10:00:00,29.28,29.5,29.28,29.5,1947400.0,17.0756,17.2039,17.0756,17.2039,1947400.0
2008-02-25 11:00:00,29.49,29.54,29.32,29.32,2255200.0,17.1981,17.2273,17.099,17.099,2255200.0
2008-02-25 12:00:00,29.32,29.33,29.21,29.25,1550000.0,17.099,17.1048,17.0348,17.0581,1550000.0
2008-02-25 13:00:00,29.25,29.3,29.2,29.25,1041600.0,17.0581,17.0873,17.029,17.0581,1041600.0
2008-02-25 14:00:00,29.25,29.39,29.18,29.28,3344200.0,17.0581,17.1398,17.0173,17.0756,3344200.0
2008-02-25 15:00:00,29.28,29.41,29.25,29.36,3792400.0,17.0756,17.1514,17.0581,17.1223,3792400.0
2008-02-26 09:30:00,29.3,29.33,29.16,29.32,1006400.0,17.0873,17.1048,17.0057,17.099,1006400.0
2008-02-26 10:00:00,29.31,29.5,29.27,29.45,1716000.0,17.0931,17.2039,17.0698,17.1748,1716000.0
2008-02-26 11:00:00,29.45,29.53,29.39,29.5,1855800.0,17.1748,17.2214,17.1398,17.2039,1855800.0
2008-02-26 12:00:00,29.5,29.57,29.36,29.54,1503000.0,17.2039,17.2448,17.1223,17.2273,1503000.0
2008-02-26 13:00:00,29.54,29.6,29.5,29.55,1313400.0,17.2273,17.2623,17.2039,17.2331,1313400.0
2008-02-26 14:00:00,29.55,29.72,29.51,29.7,2701400.0,17.2331,17.3322,17.2098,17.3206,2701400.0
2008-02-26 15:00:00,29.7,29.8,29.66,29.72,5280200.0,17.3206,17.3789,17.2972,17.3322,5280200.0
2008-02-27 09:30:00,29.64,29.9,29.64,29.82,1428600.0,17.2856,17.4372,17.2856,17.3906,1428600.0
2008-02-27 10:00:00,29.82,30.11,29.79,30.07,3776600.0,17.3906,17.5597,17.3731,17.5363,3776600.0
2008-02-27 11:00:00,30.07,30.21,30.0,30.19,2233400.0,17.5363,17.618,17.4955,17.6063,2233400.0
2008-02-27 12:00:00,30.2,30.2,30.06,30.07,3429800.0,17.6122,17.6122,17.5305,17.5363,3429800.0
2008-02-27 13:00:00,30.08,30.1,29.91,29.98,1738200.0,17.5422,17.5538,17.443,17.4839,1738200.0
2008-02-27 14:00:00,29.98,30.06,29.93,30.06,1581400.0,17.4839,17.5305,17.4547,17.5305,1581400.0
2008-02-27 15:00:00,30.06,30.06,29.97,30.0,3968200.0,17.5305,17.5305,17.478,17.4955,3968200.0
2008-02-28 09:30:00,30.0,30.06,29.84,29.93,1326000.0,17.4955,17.5305,17.4022,17.4547,1326000.0
2008-02-28 10:00:00,29.93,29.94,29.7,29.76,2577600.0,17.4547,17.4605,17.3206,17.3556,2577600.0
2008-02-28 11:00:00,29.76,29.76,29.65,29.7,2704400.0,17.3556,17.3556,17.2914,17.3206,2704400.0
2008-02-28 12:00:00,29.7,29.71,29.62,29.62,1031200.0,17.3206,17.3264,17.2739,17.2739,1031200.0
2008-02-28 13:00:00,29.61,29.68,29.58,29.66,1495600.0,17.2681,17.3089,17.2506,17.2972,1495600.0
2008-02-28 14:00:00,29.66,29.77,29.61,29.72,1734400.0,17.2972,17.3614,17.2681,17.3322,1734400.0
2008-02-28 15:00:00,29.71,29.75,29.59,29.73,2769000.0,17.3264,17.3497,17.2564,17.3381,2769000.0
2008-02-29 09:30:00,29.55,29.67,29.42,29.43,908800.0,17.2331,17.3031,17.1573,17.1631,908800.0
2008-02-29 10:00:00,29.43,29.44,29.25,29.39,1816200.0,17.1631,17.1689,17.0581,17.1398,1816200.0
2008-02-29 11:00:00,29.39,29.42,29.29,29.36,1589400.0,17.1398,17.1573,17.0815,17.1223,1589400.0
2008-02-29 12:00:00,29.36,29.4,29.3,29.35,987000.0,17.1223,17.1456,17.0873,17.1165,987000.0
2008-02-29 13:00:00,29.35,29.36,29.17,29.19,1523400.0,17.1165,17.1223,17.0115,17.0231,1523400.0
2008-02-29 14:00:00,29.19,29.27,29.16,29.23,1717000.0,17.0231,17.0698,17.0057,17.0465,1717000.0
2008-02-29 15:00:00,29.23,29.32,29.09,29.23,4180800.0,17.0465,17.099,16.9648,17.0465,4180800.0
2008-03-03 09:30:00,29.18,29.49,29.18,29.41,1456000.0,17.0173,17.1981,17.0173,17.1514,1456000.0
2008-03-03 10:00:00,29.41,29.48,29.29,29.41,1590200.0,17.1514,17.1923,17.0815,17.1514,1590200.0
2008-03-03 11:00:00,29.41,29.54,29.34,29.49,1683200.0,17.1514,17.2273,17.1106,17.1981,1683200.0
2008-03-03 12:00:00,29.48,29.58,29.43,29.48,1139000.0,17.1923,17.2506,17.1631,17.1923,1139000.0
2008-03-03 13:00:00,29.48,29.53,29.32,29.32,1228800.0,17.1923,17.2214,17.099,17.099,1228800.0
2008-03-03 14:00:00,29.33,29.49,29.3,29.42,1865000.0,17.1048,17.1981,17.0873,17.1573,1865000.0
2008-03-03 15:00:00,29.43,29.54,29.39,29.54,2541200.0,17.1631,17.2273,17.1398,17.2273,2541200.0
2008-03-04 09:30:00,29.3,29.58,29.26,29.57,1866200.0,17.0873,17.2506,17.064,17.2448,1866200.0
2008-03-04 10:00:00,29.58,29.71,29.55,29.66,1907200.0,17.2506,17.3264,17.2331,17.2972,1907200.0
2008-03-04 11:00:00,29.66,29.77,29.59,29.61,1797800.0,17.2972,17.3614,17.2564,17.2681,1797800.0
2008-03-04 12:00:00,29.61,29.75,29.6,29.69,3922200.0,17.2681,17.3497,17.2623,17.3147,3922200.0
2008-03-04 13:00:00,29.69,29.78,29.6,29.71,1917400.0,17.3147,17.3672,17.2623,17.3264,1917400.0
2008-03-04 14:00:00,29.7,29.79,29.61,29.67,2354200.0,17.3206,17.3731,17.2681,17.3031,2354200.0
2008-03-04 15:00:00,29.67,29.75,29.6,29.68,4567400.0,17.3031,17.3497,17.2623,17.3089,4567400.0
2008-03-05 09:30:00,29.62,29.68,29.52,29.58,801800.0,17.2739,17.3089,17.2156,17.2506,801800.0
2008-03-05 10:00:00,29.57,29.79,29.57,29.77,2616000.0,17.2448,17.3731,17.2448,17.3614,2616000.0
2008-03-05 11:00:00,29.78,29.99,29.75,29.97,1660600.0,17.3672,17.4897,17.3497,17.478,1660600.0
2008-03-05 12:00:00,29.98,30.0,29.81,29.89,1775400.0,17.4839,17.4955,17.3847,17.4314,1775400.0
2008-03-05 13:00:00,29.89,29.96,29.7,29.73,1938600.0,17.4314,17.4722,17.3206,17.3381,1938600.0
2008-03-05 14:00:00,29.72,29.87,29.66,29.85,1897600.0,17.3322,17.4197,17.2972,17.408,1897600.0
2008-03-05 15:00:00,29.85,29.92,29.75,29.86,2933200.0,17.408,17.4489,17.3497,17.4139,2933200.0
2008-03-06 09:30:00,29.75,29.93,29.69,29.86,1302000.0,17.3497,17.4547,17.3147,17.4139,1302000.0
2008-03-06 10:00:00,29.86,29.86,29.63,29.66,1868600.0,17.4139,17.4139,17.2797,17.2972,1868600.0
2008-03-06 11:00:00,29.66,29.75,29.6,29.66,1406400.0,17.2972,17.3497,17.2623,17.2972,1406400.0
2008-03-06 12:00:00,29.66,29.74,29.61,29.72,1757000.0,17.2972,17.3439,17.2681,17.3322,1757000.0
2008-03-06 13:00:00,29.72,29.79,29.69,29.74,1789000.0,17.3322,17.3731,17.3147,17.3439,1789000.0
2008-03-06 14:00:00,29.74,29.82,29.73,29.75,1409800.0,17.3439,17.3906,17.3381,17.3497,1409800.0
2008-03-06 15:00:00,29.74,29.75,29.51,29.54,3157800.0,17.3439,17.3497,17.2098,17.2273,3157800.0
2008-03-07 09:30:00,29.38,29.47,29.25,29.35,1570200.0,17.134,17.1864,17.0581,17.1165,1570200.0
2008-03-07 10:00:00,29.36,29.63,29.31,29.55,2418800.0,17.1223,17.2797,17.0931,17.2331,2418800.0
2008-03-07 11:00:00,29.55,29.61,29.45,29.59,2397000.0,17.2331,17.2681,17.1748,17.2564,2397000.0
2008-03-07 12:00:00,29.59,29.7,29.45,29.68,1340000.0,17.2564,17.3206,17.1748,17.3089,1340000.0
2008-03-07 13:00:00,29.68,29.68,29.48,29.58,1433800.0,17.3089,17.3089,17.1923,17.2506,1433800.0
2008-03-07 14:00:00,29.58,29.6,29.4,29.48,1659800.0,17.2506,17.2623,17.1456,17.1923,1659800.0
2008-03-07 15:00:00,29.48,29.56,29.36,29.43,3718400.0,17.1923,17.2389,17.1223,17.1631,3718400.0
2008-03-10 09:30:00,29.43,29.52,29.33,29.43,973600.0,17.1631,17.2156,17.1048,17.1631,973600.0
2008-03-10 10:00:00,29.42,29.61,29.35,29.53,1771800.0,17.1573,17.2681,17.1165,17.2214,1771800.0
2008-03-10 11:00:00,29.52,29.65,29.43,29.61,1878800.0,17.2156,17.2914,17.1631,17.2681,1878800.0
2008-03-10 12:00:00,29.61,29.67,29.52,29.58,1485800.0,17.2681,17.3031,17.2156,17.2506,1485800.0
2008-03-10 13:00:00,29.58,29.64,29.53,29.58,1055000.0,17.2506,17.2856,17.2214,17.2506,1055000.0
2008-03-10 14:00:00,29.58,29.64,29.41,29.44,2598800.0,17.2506,17.2856,17.1514,17.1689,2598800.0
2008-03-10 15:00:00,29.43,29.48,29.33,29.36,5116400.0,17.1631,17.1923,17.1048,17.1223,5116400.0
2008-03-11 09:30:00,29.51,29.72,29.43,29.68,2587000.0,17.2098,17.3322,17.1631,17.3089,2587000.0
2008-03-11 10:00:00,29.68,29.75,29.65,29.73,2426200.0,17.3089,17.3497,17.2914,17.3381,2426200.0
2008-03-11 11:00:00,29.73,29.78,29.67,29.71,2989000.0,17.3381,17.3672,17.3031,17.3264,2989000.0
2008-03-11 12:00:00,29.71,29.78,29.7,29.75,2481000.0,17.3264,17.3672,17.3206,17.3497,2481000.0
2008-03-11 13:00:00,29.75,29.77,29.72,29.75,3176600.0,17.3497,17.3614,17.3322,17.3497,3176600.0
2008-03-11 14:00:00,29.75,29.83,29.73,29.8,4451600.0,17.3497,17.3964,17.3381,17.3789,4451600.0
2008-03-11 15:00:00,29.8,29.84,29.53,29.73,7750000.0,17.3789,17.4022,17.2214,17.3381,7750000.0
2008-03-12 09:30:00,29.58,29.75,29.48,29.7,2044600.0,17.3613,17.4611,17.3026,17.4318,2044600.0
2008-03-12 10:00:00,29.7,29.74,29.62,29.68,3036800.0,17.4318,17.4552,17.3848,17.42,3036800.0
2008-03-12 11:00:00,29.68,29.7,29.55,29.55,1995400.0,17.42,17.4318,17.3437,17.3437,1995400.0
2008-03-12 12:00:00,29.55,29.68,29.5,29.55,1820200.0,17.3437,17.42,17.3144,17.3437,1820200.0
2008-03-12 13:00:00,29.55,29.63,29.54,29.62,1520800.0,17.3437,17.3907,17.3379,17.3848,1520800.0
2008-03-12 14:00:00,29.61,29.72,29.57,29.66,1876600.0,17.3789,17.4435,17.3555,17.4083,1876600.0
2008-03-12 15:00:00,29.66,29.68,29.48,29.63,4771800.0,17.4083,17.42,17.3026,17.3907,4771800.0
2008-03-13 09:30:00,29.34,29.53,29.18,29.33,1714600.0,17.2205,17.332,17.1266,17.2146,1714600.0
2008-03-13 10:00:00,29.33,29.46,29.22,29.25,2504400.0,17.2146,17.2909,17.15,17.1677,2504400.0
2008-03-13 11:00:00,29.25,29.4,29.16,29.2,3635800.0,17.1677,17.2557,17.1148,17.1383,3635800.0
2008-03-13 12:00:00,29.2,29.3,29.16,29.28,1484000.0,17.1383,17.197,17.1148,17.1853,1484000.0
2008-03-13 13:00:00,29.29,29.52,29.27,29.49,2385400.0,17.1911,17.3261,17.1794,17.3085,2385400.0
2008-03-13 14:00:00,29.49,29.55,29.36,29.45,2087600.0,17.3085,17.3437,17.2322,17.285,2087600.0
2008-03-13 15:00:00,29.45,29.55,29.42,29.46,2820200.0,17.285,17.3437,17.2674,17.2909,2820200.0
2008-03-14 09:30:00,29.47,29.47,29.13,29.18,1543400.0,17.2968,17.2968,17.0972,17.1266,1543400.0
2008-03-14 10:00:00,29.18,29.25,28.91,29.16,4343800.0,17.1266,17.1677,16.9681,17.1148,4343800.0
2008-03-14 11:00:00,29.17,29.17,28.96,28.96,2211400.0,17.1207,17.1207,16.9974,16.9974,2211400.0
2008-03-14 12:00:00,28.98,29.06,28.95,29.03,1581200.0,17.0092,17.0561,16.9916,17.0385,1581200.0
2008-03-14 13:00:00,29.04,29.04,28.83,28.86,2092800.0,17.0444,17.0444,16.9211,16.9387,2092800.0
2008-03-14 14:00:00,28.86,28.94,28.57,28.64,4424600.0,16.9387,16.9857,16.7685,16.8096,4424600.0
2008-03-14 15:00:00,28.64,28.89,28.58,28.79,8426600.0,16.8096,16.9564,16.7744,16.8977,8426600.0
2008-03-17 09:30:00,28.45,28.93,28.38,28.75,2618400.0,16.6981,16.9798,16.657,16.8742,2618400.0
2008-03-17 10:00:00,28.74,28.87,28.65,28.76,2790400.0,16.8683,16.9446,16.8155,16.8801,2790400.0
2008-03-17 11:00:00,28.77,28.9,28.71,28.82,2329000.0,16.8859,16.9622,16.8507,16.9153,2329000.0
2008-03-17 12:00:00,28.81,28.9,28.75,28.85,1642200.0,16.9094,16.9622,16.8742,16.9329,1642200.0
2008-03-17 13:00:00,28.85,28.91,28.82,28.9,2300400.0,16.9329,16.9681,16.9153,16.9622,2300400.0
2008-03-17 14:00:00,28.9,29.01,28.84,28.9,3079800.0,16.9622,17.0268,16.927,16.9622,3079800.0
2008-03-17 15:00:00,28.91,29.0,28.83,28.84,4867400.0,16.9681,17.0209,16.9211,16.927,4867400.0
2008-03-18 09:30:00,29.1,29.36,28.97,29.31,1509200.0,17.0796,17.2322,17.0033,17.2029,1509200.0
2008-03-18 10:00:00,29.32,29.33,29.23,29.25,1806800.0,17.2087,17.2146,17.1559,17.1677,1806800.0
2008-03-18 11:00:00,29.25,29.3,29.22,29.29,1517000.0,17.1677,17.197,17.15,17.1911,1517000.0
2008-03-18 12:00:00,29.29,29.39,29.2,29.36,1280600.0,17.1911,17.2498,17.1383,17.2322,1280600.0
2008-03-18 13:00:00,29.36,29.47,29.33,29.39,1468200.0,17.2322,17.2968,17.2146,17.2498,1468200.0
2008-03-18 14:00:00,29.38,29.54,29.18,29.5,3726000.0,17.244,17.3379,17.1266,17.3144,3726000.0
2008-03-18 15:00:00,29.5,29.71,29.45,29.68,5033600.0,17.3144,17.4376,17.285,17.42,5033600.0
2008-03-19 09:30:00,29.68,30.07,29.68,30.04,2963800.0,17.42,17.6489,17.42,17.6313,2963800.0
2008-03-19 10:00:00,30.04,30.25,29.99,30.18,3705000.0,17.6313,17.7546,17.602,17.7135,3705000.0
2008-03-19 11:00:00,30.18,30.42,30.16,30.27,2836800.0,17.7135,17.8544,17.7018,17.7663,2836800.0
2008-03-19 12:00:00,30.27,30.29,30.13,30.23,2386200.0,17.7663,17.7781,17.6841,17.7428,2386200.0
2008-03-19 13:00:00,30.23,30.33,30.1,30.17,2368000.0,17.7428,17.8015,17.6665,17.7076,2368000.0
2008-03-19 14:00:00,30.17,30.24,30.0,30.1,2906200.0,17.7076,17.7487,17.6078,17.6665,2906200.0
2008-03-19 15:00:00,30.1,30.15,29.93,29.96,4373400.0,17.6665,17.6959,17.5668,17.5844,4373400.0
2008-03-20 09:30:00,30.08,30.29,30.02,30.2,7783200.0,17.6548,17.7781,17.6196,17.7252,7783200.0
2008-03-20 10:00:00,30.2,30.39,30.2,30.28,2551000.0,17.7252,17.8367,17.7252,17.7722,2551000.0
2008-03-20 11:00:00,30.28,30.49,30.27,30.45,2018600.0,17.7722,17.8954,17.7663,17.872,2018600.0
2008-03-20 12:00:00,30.45,30.48,30.39,30.45,1512800.0,17.872,17.8896,17.8367,17.872,1512800.0
2008-03-20 13:00:00,30.45,30.57,30.43,30.45,2110800.0,17.872,17.9424,17.8602,17.872,2110800.0
2008-03-20 14:00:00,30.45,30.54,30.35,30.53,2549400.0,17.872,17.9248,17.8133,17.9189,2549400.0
2008-03-20 15:00:00,30.53,30.57,29.98,30.52,5085400.0,17.9189,17.9424,17.5961,17.913,5085400.0
2008-03-24 09:30:00,30.63,30.75,30.49,30.5,1310000.0,17.9776,18.048,17.8954,17.9013,1310000.0
2008-03-24 10:00:00,30.5,30.57,30.27,30.36,2340200.0,17.9013,17.9424,17.7663,17.8191,2340200.0
2008-03-24 11:00:00,30.36,30.41,30.28,30.36,1463800.0,17.8191,17.8485,17.7722,17.8191,1463800.0
2008-03-24 12:00:00,30.35,30.5,30.32,30.45,1085000.0,17.8133,17.9013,17.7957,17.872,1085000.0
2008-03-24 13:00:00,30.46,30.47,30.42,30.47,1058800.0,17.8778,17.8837,17.8544,17.8837,1058800.0
2008-03-24 14:00:00,30.47,30.6,30.4,30.6,1842400.0,17.8837,17.96,17.8426,17.96,1842400.0
2008-03-24 15:00:00,30.6,30.64,30.55,30.57,3270200.0,17.96,17.9835,17.9307,17.9424,3270200.0
2008-03-25 09:30:00,30.59,30.75,30.55,30.59,1693400.0,17.9541,18.048,17.9307,17.9541,1693400.0
2008-03-25 10:00:00,30.59,30.79,30.54,30.77,3032600.0,17.9541,18.0715,17.9248,18.0598,3032600.0
2008-03-25 11:00:00,30.77,30.91,30.74,30.76,1916800.0,18.0598,18.142,18.0422,18.0539,1916800.0
2008-03-25 12:00:00,30.75,30.84,30.7,30.75,1249400.0,18.048,18.1009,18.0187,18.048,1249400.0
2008-03-25 13:00:00,30.75,30.76,30.55,30.69,2863200.0,18.048,18.0539,17.9307,18.0128,2863200.0
2008-03-25 14:00:00,30.68,30.75,30.63,30.74,1469000.0,18.007,18.048,17.9776,18.0422,1469000.0
2008-03-25 15:00:00,30.74,30.78,30.65,30.71,2139800.0,18.0422,18.0657,17.9893,18.0246,2139800.0
2008-03-26 09:30:00,30.71,30.71,30.5,30.66,1336200.0,18.0246,18.0246,17.9013,17.9952,1336200.0
2008-03-26 10:00:00,30.66,30.85,30.65,30.66,1814000.0,17.9952,18.1067,17.9893,17.9952,1814000.0
2008-03-26 11:00:00,30.66,30.73,30.6,30.63,1060200.0,17.9952,18.0363,17.96,17.9776,1060200.0
2008-03-26 12:00:00,30.63,30.7,30.58,30.67,1069400.0,17.9776,18.0187,17.9483,18.0011,1069400.0
2008-03-26 13:00:00,30.67,30.7,30.59,30.61,860600.0,18.0011,18.0187,17.9541,17.9659,860600.0
2008-03-26 14:00:00,30.6,30.66,30.54,30.61,1320800.0,17.96,17.9952,17.9248,17.9659,1320800.0
2008-03-26 15:00:00,30.62,30.65,30.5,30.59,2624800.0,17.9717,17.9893,17.9013,17.9541,2624800.0
2008-03-27 09:30:00,30.68,30.92,30.68,30.91,1693800.0,18.007,18.1478,18.007,18.142,1693800.0
2008-03-27 10:00:00,30.91,30.92,30.71,30.73,2259400.0,18.142,18.1478,18.0246,18.0363,2259400.0
2008-03-27 11:00:00,30.72,30.78,30.69,30.73,1824400.0,18.0304,18.0657,18.0128,18.0363,1824400.0
2008-03-27 12:00:00,30.74,30.92,30.73,30.92,1402400.0,18.0422,18.1478,18.0363,18.1478,1402400.0
2008-03-27 13:00:00,30.92,30.95,30.74,30.82,1556400.0,18.1478,18.1654,18.0422,18.0891,1556400.0
2008-03-27 14:00:00,30.82,30.82,30.7,30.7,2584400.0,18.0891,18.0891,18.0187,18.0187,2584400.0
2008-03-27 15:00:00,30.7,30.75,30.61,30.63,3945400.0,18.0187,18.048,17.9659,17.9776,3945400.0
2008-03-28 09:30:00,30.79,30.8,30.69,30.75,1331200.0,18.0715,18.0774,18.0128,18.048,1331200.0
2008-03-28 10:00:00,30.74,30.78,30.61,30.63,2482400.0,18.0422,18.0657,17.9659,17.9776,2482400.0
2008-03-28 11:00:00,30.63,30.69,30.6,30.64,1488400.0,17.9776,18.0128,17.96,17.9835,1488400.0
2008-03-28 12:00:00,30.64,30.66,30.63,30.64,1352800.0,17.9835,17.9952,17.9776,17.9835,1352800.0
2008-03-28 13:00:00,30.64,30.65,30.61,30.64,1333600.0,17.9835,17.9893,17.9659,17.9835,1333600.0
2008-03-28 14:00:00,30.64,30.66,30.62,30.63,1918800.0,17.9835,17.9952,17.9717,17.9776,1918800.0
2008-03-28 15:00:00,30.63,30.64,30.44,30.48,3004400.0,17.9776,17.9835,17.8661,17.8896,3004400.0
2008-03-31 09:00:00,30.4,30.6,30.32,30.44,1479400.0,17.8426,17.96,17.7957,17.8661,1479400.0
2008-03-31 10:00:00,30.43,30.48,30.38,30.45,1715800.0,17.8602,17.8896,17.8309,17.872,1715800.0
2008-03-31 11:00:00,30.45,30.57,30.42,30.57,1849400.0,17.872,17.9424,17.8544,17.9424,1849400.0
2008-03-31 12:00:00,30.57,30.59,30.51,30.53,1377600.0,17.9424,17.9541,17.9072,17.9189,1377600.0
2008-03-31 13:00:00,30.52,30.54,30.5,30.52,1665800.0,17.913,17.9248,17.9013,17.913,1665800.0
2008-03-31 14:00:00,30.53,30.53,30.48,30.5,2010200.0,17.9189,17.9189,17.8896,17.9013,2010200.0
2008-03-31 15:00:00,30.5,30.51,30.44,30.46,4655200.0,17.9013,17.9072,17.8661,17.8778,4655200.0
2008-04-01 08:00:00,30.43,30.43,30.43,30.43,5200.0,17.8602,17.8602,17.8602,17.8602,5200.0
2008-04-01 09:00:00,30.59,30.75,30.5,30.59,2268200.0,17.9541,18.048,17.9013,17.9541,2268200.0
2008-04-01 10:00:00,30.59,30.68,30.56,30.61,4080400.0,17.9541,18.007,17.9365,17.9659,4080400.0
2008-04-01 11:00:00,30.6,30.61,30.45,30.52,2542200.0,17.96,17.9659,17.872,17.913,2542200.0
2008-04-01 12:00:00,30.52,30.57,30.49,30.55,2644600.0,17.913,17.9424,17.8954,17.9307,2644600.0
2008-04-01 13:00:00,30.54,30.6,30.54,30.57,3185000.0,17.9248,17.96,17.9248,17.9424,3185000.0
2008-04-01 14:00:00,30.57,30.58,30.55,30.56,3270000.0,17.9424,17.9483,17.9307,17.9365,3270000.0
2008-04-01 15:00:00,30.56,30.75,30.49,30.73,5893000.0,17.9365,18.048,17.8954,18.0363,5893000.0
2008-04-02 09:30:00,30.68,30.68,30.11,30.29,2947000.0,18.007,18.007,17.6724,17.7781,2947000.0
2008-04-02 10:00:00,30.3,30.41,30.29,30.37,2446800.0,17.7839,17.8485,17.7781,17.825,2446800.0
2008-04-02 11:00:00,30.38,30.39,30.28,30.32,2401200.0,17.8309,17.8367,17.7722,17.7957,2401200.0
2008-04-02 12:00:00,30.32,30.35,30.23,30.25,1749000.0,17.7957,17.8133,17.7428,17.7546,1749000.0
2008-04-02 13:00:00,30.25,30.38,30.25,30.38,1286000.0,17.7546,17.8309,17.7546,17.8309,1286000.0
2008-04-02 14:00:00,30.37,30.38,30.16,30.16,1955400.0,17.825,17.8309,17.7018,17.7018,1955400.0
2008-04-02 15:00:00,30.17,30.25,30.13,30.23,3528600.0,17.7076,17.7546,17.6841,17.7428,3528600.0
2008-04-03 09:30:00,30.15,30.28,30.13,30.21,1467000.0,17.6959,17.7722,17.6841,17.7311,1467000.0
2008-04-03 10:00:00,30.22,30.32,30.16,30.25,2338400.0,17.737,17.7957,17.7018,17.7546,2338400.0
2008-04-03 11:00:00,30.25,30.28,30.2,30.24,1808200.0,17.7546,17.7722,17.7252,17.7487,1808200.0
2008-04-03 12:00:00,30.24,30.28,30.19,30.22,1384800.0,17.7487,17.7722,17.7194,17.737,1384800.0
2008-04-03 13:00:00,30.22,30.22,30.16,30.21,2159600.0,17.737,17.737,17.7018,17.7311,2159600.0
2008-04-03 14:00:00,30.21,30.28,30.19,30.28,1519400.0,17.7311,17.7722,17.7194,17.7722,1519400.0
2008-04-03 15:00:00,30.28,30.3,30.2,30.28,4034800.0,17.7722,17.7839,17.7252,17.7722,4034800.0
2008-04-04 09:30:00,30.27,30.43,30.27,30.41,1415800.0,17.7663,17.8602,17.7663,17.8485,1415800.0
2008-04-04 10:00:00,30.42,30.47,30.28,30.31,2231600.0,17.8544,17.8837,17.7722,17.7898,2231600.0
2008-04-04 11:00:00,30.31,30.36,30.21,30.25,1371200.0,17.7898,17.8191,17.7311,17.7546,1371200.0
2008-04-04 12:00:00,30.24,30.36,30.2,30.22,2503000.0,17.7487,17.8191,17.7252,17.737,2503000.0
2008-04-04 13:00:00,30.22,30.26,30.18,30.24,1646400.0,17.737,17.7604,17.7135,17.7487,1646400.0
2008-04-04 14:00:00,30.25,30.25,30.15,30.25,1746200.0,17.7546,17.7546,17.6959,17.7546,1746200.0
2008-04-04 15:00:00,30.25,30.26,30.1,30.14,3308400.0,17.7546,17.7604,17.6665,17.69,3308400.0
2008-04-07 09:30:00,30.14,30.27,30.14,30.25,1426000.0,17.69,17.7663,17.69,17.7546,1426000.0
2008-04-07 10:00:00,30.25,30.3,30.18,30.21,2836800.0,17.7546,17.7839,17.7135,17.7311,2836800.0
2008-04-07 11:00:00,30.21,30.3,30.19,30.27,2931000.0,17.7311,17.7839,17.7194,17.7663,2931000.0
2008-04-07 12:00:00,30.27,30.28,30.2,30.23,1185800.0,17.7663,17.7722,17.7252,17.7428,1185800.0
2008-04-07 13:00:00,30.23,30.25,30.2,30.25,1314400.0,17.7428,17.7546,17.7252,17.7546,1314400.0
2008-04-07 14:00:00,30.25,30.31,30.24,30.27,1559200.0,17.7546,17.7898,17.7487,17.7663,1559200.0
2008-04-07 15:00:00,30.27,30.28,30.15,30.16,2603000.0,17.7663,17.7722,17.6959,17.7018,2603000.0
2008-04-08 09:30:00,30.14,30.24,30.06,30.11,1388600.0,17.69,17.7487,17.6431,17.6724,1388600.0
2008-04-08 10:00:00,30.11,30.12,29.93,30.05,2234000.0,17.6724,17.6783,17.5668,17.6372,2234000.0
2008-04-08 11:00:00,30.05,30.28,30.05,30.25,1987600.0,17.6372,17.7722,17.6372,17.7546,1987600.0
2008-04-08 12:00:00,30.25,30.27,30.15,30.17,2488800.0,17.7546,17.7663,17.6959,17.7076,2488800.0
2008-04-08 13:00:00,30.17,30.29,30.16,30.24,1347400.0,17.7076,17.7781,17.7018,17.7487,1347400.0
2008-04-08 14:00:00,30.24,30.25,30.13,30.24,2606200.0,17.7487,17.7546,17.6841,17.7487,2606200.0
2008-04-08 15:00:00,30.23,30.29,30.14,30.28,4381400.0,17.7428,17.7781,17.69,17.7722,4381400.0
2008-04-09 09:30:00,30.25,30.38,30.17,30.22,1349200.0,17.7546,17.8309,17.7076,17.737,1349200.0
2008-04-09 10:00:00,30.23,30.35,30.23,30.29,1969800.0,17.7428,17.8133,17.7428,17.7781,1969800.0
2008-04-09 11:00:00,30.29,30.35,30.17,30.18,1572000.0,17.7781,17.8133,17.7076,17.7135,1572000.0
2008-04-09 12:00:00,30.17,30.25,30.16,30.22,943600.0,17.7076,17.7546,17.7018,17.737,943600.0
2008-04-09 13:00:00,30.22,30.29,30.2,30.25,1104800.0,17.737,17.7781,17.7252,17.7546,1104800.0
2008-04-09 14:00:00,30.25,30.27,30.18,30.21,1719200.0,17.7546,17.7663,17.7135,17.7311,1719200.0
2008-04-09 15:00:00,30.22,30.42,30.2,30.41,2665200.0,17.737,17.8544,17.7252,17.8485,2665200.0
2008-04-10 09:30:00,30.44,30.63,30.24,30.62,1412800.0,17.8661,17.9776,17.7487,17.9717,1412800.0
2008-04-10 10:00:00,30.61,30.64,30.48,30.62,2416400.0,17.9659,17.9835,17.8896,17.9717,2416400.0
2008-04-10 11:00:00,30.62,30.68,30.58,30.65,1639400.0,17.9717,18.007,17.9483,17.9893,1639400.0
2008-04-10 12:00:00,30.65,30.71,30.58,30.63,1504200.0,17.9893,18.0246,17.9483,17.9776,1504200.0
2008-04-10 13:00:00,30.64,30.74,30.62,30.7,1277000.0,17.9835,18.0422,17.9717,18.0187,1277000.0
2008-04-10 14:00:00,30.7,30.74,30.68,30.72,2190200.0,18.0187,18.0422,18.007,18.0304,2190200.0
2008-04-10 15:00:00,30.71,30.73,30.56,30.63,3849200.0,18.0246,18.0363,17.9365,17.9776,3849200.0
2008-04-11 09:30:00,30.51,30.75,30.46,30.47,2056800.0,17.9072,18.048,17.8778,17.8837,2056800.0
2008-04-11 10:00:00,30.47,30.47,30.25,30.33,2695800.0,17.8837,17.8837,17.7546,17.8015,2695800.0
2008-04-11 11:00:00,30.33,30.41,30.25,30.37,1668000.0,17.8015,17.8485,17.7546,17.825,1668000.0
2008-04-11 12:00:00,30.37,30.39,30.27,30.3,970800.0,17.825,17.8367,17.7663,17.7839,970800.0
2008-04-11 13:00:00,30.3,30.3,30.21,30.24,1289400.0,17.7839,17.7839,17.7311,17.7487,1289400.0
2008-04-11 14:00:00,30.24,30.31,30.21,30.26,1635000.0,17.7487,17.7898,17.7311,17.7604,1635000.0
2008-04-11 15:00:00,30.26,30.26,30.05,30.15,3440600.0,17.7604,17.7604,17.6372,17.6959,3440600.0
2008-04-14 09:30:00,30.2,30.43,30.08,30.42,1810000.0,17.7252,17.8602,17.6548,17.8544,1810000.0
2008-04-14 10:00:00,30.42,30.5,30.34,30.43,3021400.0,17.8544,17.9013,17.8074,17.8602,3021400.0
2008-04-14 11:00:00,30.43,30.53,30.4,30.53,2201600.0,17.8602,17.9189,17.8426,17.9189,2201600.0
2008-04-14 12:00:00,30.53,30.65,30.5,30.63,2486000.0,17.9189,17.9893,17.9013,17.9776,2486000.0
2008-04-14 13:00:00,30.63,30.68,30.57,30.62,1886400.0,17.9776,18.007,17.9424,17.9717,1886400.0
2008-04-14 14:00:00,30.63,30.63,30.5,30.51,1564400.0,17.9776,17.9776,17.9013,17.9072,1564400.0
2008-04-14 15:00:00,30.51,30.61,30.5,30.5,4264000.0,17.9072,17.9659,17.9013,17.9013,4264000.0
2008-04-15 09:30:00,30.52,30.55,30.38,30.46,1694800.0,17.913,17.9307,17.8309,17.8778,1694800.0
2008-04-15 10:00:00,30.45,30.48,30.35,30.38,3315000.0,17.872,17.8896,17.8133,17.8309,3315000.0
2008-04-15 11:00:00,30.38,30.46,30.21,30.25,2842400.0,17.8309,17.8778,17.7311,17.7546,2842400.0
2008-04-15 12:00:00,30.25,30.36,30.24,30.36,1172800.0,17.7546,17.8191,17.7487,17.8191,1172800.0
2008-04-15 13:00:00,30.36,30.53,30.35,30.47,1509800.0,17.8191,17.9189,17.8133,17.8837,1509800.0
2008-04-15 14:00:00,30.47,30.53,30.42,30.5,1596200.0,17.8837,17.9189,17.8544,17.9013,1596200.0
2008-04-15 15:00:00,30.5,30.61,30.42,30.49,6641600.0,17.9013,17.9659,17.8544,17.8954,6641600.0
2008-04-16 09:30:00,30.88,30.92,30.47,30.52,3739200.0,18.1243,18.1478,17.8837,17.913,3739200.0
2008-04-16 10:00:00,30.51,30.55,30.27,30.41,3717800.0,17.9072,17.9307,17.7663,17.8485,3717800.0
2008-04-16 11:00:00,30.4,30.55,30.35,30.51,2169800.0,17.8426,17.9307,17.8133,17.9072,2169800.0
2008-04-16 12:00:00,30.51,30.75,30.49,30.57,2758600.0,17.9072,18.048,17.8954,17.9424,2758600.0
2008-04-16 13:00:00,30.56,30.6,30.49,30.53,2281600.0,17.9365,17.96,17.8954,17.9189,2281600.0
2008-04-16 14:00:00,30.53,30.55,30.46,30.5,1917400.0,17.9189,17.9307,17.8778,17.9013,1917400.0
2008-04-16 15:00:00,30.5,30.6,30.5,30.56,3938800.0,17.9013,17.96,17.9013,17.9365,3938800.0
2008-04-17 09:30:00,30.5,30.69,30.42,30.54,1662800.0,17.9013,18.0128,17.8544,17.9248,1662800.0
2008-04-17 10:00:00,30.54,30.54,30.35,30.38,2211000.0,17.9248,17.9248,17.8133,17.8309,2211000.0
2008-04-17 11:00:00,30.38,30.38,30.27,30.3,1805200.0,17.8309,17.8309,17.7663,17.7839,1805200.0
2008-04-17 12:00:00,30.3,30.34,30.27,30.32,1884600.0,17.7839,17.8074,17.7663,17.7957,1884600.0
2008-04-17 13:00:00,30.33,30.36,30.31,30.35,2070000.0,17.8015,17.8191,17.7898,17.8133,2070000.0
2008-04-17 14:00:00,30.35,30.41,30.29,30.3,3011400.0,17.8133,17.8485,17.7781,17.7839,3011400.0
2008-04-17 15:00:00,30.3,30.35,30.29,30.33,3129800.0,17.7839,17.8133,17.7781,17.8015,3129800.0
2008-04-18 09:30:00,30.38,30.54,30.06,30.1,4460400.0,17.8309,17.9248,17.6431,17.6665,4460400.0
2008-04-18 10:00:00,30.1,30.12,30.0,30.07,2921800.0,17.6665,17.6783,17.6078,17.6489,2921800.0
2008-04-18 11:00:00,30.07,30.09,29.93,29.94,2297000.0,17.6489,17.6607,17.5668,17.5726,2297000.0
2008-04-18 12:00:00,29.94,29.95,29.83,29.83,2526200.0,17.5726,17.5785,17.5081,17.5081,2526200.0
2008-04-18 13:00:00,29.83,29.94,29.83,29.93,2096600.0,17.5081,17.5726,17.5081,17.5668,2096600.0
2008-04-18 14:00:00,29.93,30.07,29.93,30.06,2470400.0,17.5668,17.6489,17.5668,17.6431,2470400.0
2008-04-18 15:00:00,30.06,30.08,29.94,30.08,4013400.0,17.6431,17.6548,17.5726,17.6548,4013400.0
2008-04-21 09:30:00,29.96,30.04,29.83,30.0,2041600.0,17.5844,17.6313,17.5081,17.6078,2041600.0
2008-04-21 10:00:00,30.0,30.08,30.0,30.06,1823000.0,17.6078,17.6548,17.6078,17.6431,1823000.0
2008-04-21 11:00:00,30.06,30.13,30.03,30.11,1368400.0,17.6431,17.6841,17.6255,17.6724,1368400.0
2008-04-21 12:00:00,30.1,30.19,30.09,30.16,1004600.0,17.6665,17.7194,17.6607,17.7018,1004600.0
2008-04-21 13:00:00,30.16,30.18,30.11,30.13,1317200.0,17.7018,17.7135,17.6724,17.6841,1317200.0
2008-04-21 14:00:00,30.12,30.18,30.1,30.17,1564600.0,17.6783,17.7135,17.6665,17.7076,1564600.0
2008-04-21 15:00:00,30.17,30.22,30.15,30.17,2739200.0,17.7076,17.737,17.6959,17.7076,2739200.0
2008-04-22 09:30:00,30.11,30.2,30.08,30.09,1217800.0,17.6724,17.7252,17.6548,17.6607,1217800.0
2008-04-22 10:00:00,30.1,30.11,29.91,29.98,2076800.0,17.6665,17.6724,17.555,17.5961,2076800.0
2008-04-22 11:00:00,29.98,30.03,29.92,29.96,1693600.0,17.5961,17.6255,17.5609,17.5844,1693600.0
2008-04-22 12:00:00,29.96,30.02,29.95,30.0,5114600.0,17.5844,17.6196,17.5785,17.6078,5114600.0
2008-04-22 13:00:00,30.0,30.02,29.93,29.97,1177200.0,17.6078,17.6196,17.5668,17.5902,1177200.0
2008-04-22 14:00:00,29.97,30.0,29.85,29.86,2271800.0,17.5902,17.6078,17.5198,17.5257,2271800.0
2008-04-22 15:00:00,29.86,29.97,29.85,29.97,3025400.0,17.5257,17.5902,17.5198,17.5902,3025400.0
2008-04-23 09:30:00,29.88,30.12,29.88,30.01,1489400.0,17.5374,17.6783,17.5374,17.6137,1489400.0
2008-04-23 10:00:00,30.01,30.14,30.0,30.09,2632600.0,17.6137,17.69,17.6078,17.6607,2632600.0
2008-04-23 11:00:00,30.09,30.19,30.08,30.11,2062000.0,17.6607,17.7194,17.6548,17.6724,2062000.0
2008-04-23 12:00:00,30.11,30.16,30.02,30.1,1817400.0,17.6724,17.7018,17.6196,17.6665,1817400.0
2008-04-23 13:00:00,30.1,30.12,30.06,30.1,1698800.0,17.6665,17.6783,17.6431,17.6665,1698800.0
2008-04-23 14:00:00,30.1,30.12,30.07,30.11,1764000.0,17.6665,17.6783,17.6489,17.6724,1764000.0
2008-04-23 15:00:00,30.11,30.2,30.08,30.17,4231600.0,17.6724,17.7252,17.6548,17.7076,4231600.0
2008-04-24 09:30:00,30.14,30.5,30.13,30.26,1245000.0,17.69,17.9013,17.6841,17.7604,1245000.0
2008-04-24 10:00:00,30.25,30.26,29.93,29.96,1846400.0,17.7546,17.7604,17.5668,17.5844,1846400.0
2008-04-24 11:00:00,29.96,30.03,29.9,30.0,1531000.0,17.5844,17.6255,17.5492,17.6078,1531000.0
2008-04-24 12:00:00,30.0,30.25,30.0,30.24,1187000.0,17.6078,17.7546,17.6078,17.7487,1187000.0
2008-04-24 13:00:00,30.24,30.28,30.15,30.26,1414800.0,17.7487,17.7722,17.6959,17.7604,1414800.0
2008-04-24 14:00:00,30.25,30.33,30.19,30.28,1539400.0,17.7546,17.8015,17.7194,17.7722,1539400.0
2008-04-24 15:00:00,30.28,30.33,30.12,30.13,3288200.0,17.7722,17.8015,17.6783,17.6841,3288200.0
2008-04-25 09:30:00,30.13,30.25,29.83,29.83,1620400.0,17.6841,17.7546,17.5081,17.5081,1620400.0
2008-04-25 10:00:00,29.83,29.85,29.51,29.58,3867400.0,17.5081,17.5198,17.3203,17.3613,3867400.0
2008-04-25 11:00:00,29.58,29.65,29.48,29.65,2366800.0,17.3613,17.4024,17.3026,17.4024,2366800.0
2008-04-25 12:00:00,29.65,29.66,29.57,29.6,1268600.0,17.4024,17.4083,17.3555,17.3731,1268600.0
2008-04-25 13:00:00,29.6,29.71,29.59,29.7,1604400.0,17.3731,17.4376,17.3672,17.4318,1604400.0
2008-04-25 14:00:00,29.71,29.71,29.67,29.68,1404600.0,17.4376,17.4376,17.4142,17.42,1404600.0
2008-04-25 15:00:00,29.69,29.73,29.59,29.69,5215800.0,17.4259,17.4494,17.3672,17.4259,5215800.0
2008-04-28 09:30:00,29.67,29.95,29.67,29.7,1616000.0,17.4142,17.5785,17.4142,17.4318,1616000.0
2008-04-28 10:00:00,29.7,29.74,29.67,29.74,2998800.0,17.4318,17.4552,17.4142,17.4552,2998800.0
2008-04-28 11:00:00,29.74,29.75,29.7,29.73,1191800.0,17.4552,17.4611,17.4318,17.4494,1191800.0
2008-04-28 12:00:00,29.72,29.83,29.72,29.77,1428000.0,17.4435,17.5081,17.4435,17.4729,1428000.0
2008-04-28 13:00:00,29.77,29.81,29.68,29.7,1207800.0,17.4729,17.4963,17.42,17.4318,1207800.0
2008-04-28 14:00:00,29.7,29.7,29.63,29.64,2086000.0,17.4318,17.4318,17.3907,17.3966,2086000.0
2008-04-28 15:00:00,29.64,29.65,29.43,29.47,4745000.0,17.3966,17.4024,17.2733,17.2968,4745000.0
2008-04-29 09:30:00,29.4,29.5,29.28,29.34,1345200.0,17.2557,17.3144,17.1853,17.2205,1345200.0
2008-04-29 10:00:00,29.34,29.36,29.18,29.24,3119800.0,17.2205,17.2322,17.1266,17.1618,3119800.0
2008-04-29 11:00:00,29.24,29.36,29.21,29.33,1963800.0,17.1618,17.2322,17.1442,17.2146,1963800.0
2008-04-29 12:00:00,29.33,29.41,29.3,29.35,1926400.0,17.2146,17.2616,17.197,17.2263,1926400.0
2008-04-29 13:00:00,29.35,29.43,29.3,29.31,1566200.0,17.2263,17.2733,17.197,17.2029,1566200.0
2008-04-29 14:00:00,29.3,29.43,29.3,29.42,1702600.0,17.197,17.2733,17.197,17.2674,1702600.0
2008-04-29 15:00:00,29.42,29.43,29.35,29.37,2524800.0,17.2674,17.2733,17.2263,17.2381,2524800.0
2008-04-30 09:30:00,29.36,29.57,29.35,29.48,1727000.0,17.2322,17.3555,17.2263,17.3026,1727000.0
2008-04-30 10:00:00,29.48,29.68,29.4,29.68,2364000.0,17.3026,17.42,17.2557,17.42,2364000.0
2008-04-30 11:00:00,29.68,29.82,29.65,29.8,1925000.0,17.42,17.5022,17.4024,17.4905,1925000.0
2008-04-30 12:00:00,29.81,29.89,29.75,29.83,1877200.0,17.4963,17.5433,17.4611,17.5081,1877200.0
2008-04-30 13:00:00,29.83,29.83,29.68,29.7,1593800.0,17.5081,17.5081,17.42,17.4318,1593800.0
2008-04-30 14:00:00,29.69,29.86,29.61,29.64,4542000.0,17.4259,17.5257,17.3789,17.3966,4542000.0
2008-04-30 15:00:00,29.65,29.65,29.39,29.39,4517000.0,17.4024,17.4024,17.2498,17.2498,4517000.0
2008-05-01 09:30:00,29.29,29.58,29.2,29.5,1375600.0,17.1911,17.3613,17.1383,17.3144,1375600.0
2008-05-01 10:00:00,29.5,29.54,29.4,29.48,1955600.0,17.3144,17.3379,17.2557,17.3026,1955600.0
2008-05-01 11:00:00,29.48,29.57,29.44,29.46,1830000.0,17.3026,17.3555,17.2792,17.2909,1830000.0
2008-05-01 12:00:00,29.46,29.52,29.42,29.49,1729000.0,17.2909,17.3261,17.2674,17.3085,1729000.0
2008-05-01 13:00:00,29.48,29.58,29.44,29.5,1718200.0,17.3026,17.3613,17.2792,17.3144,1718200.0
2008-05-01 14:00:00,29.5,29.56,29.46,29.49,1950800.0,17.3144,17.3496,17.2909,17.3085,1950800.0
2008-05-01 15:00:00,29.49,29.57,29.46,29.54,3638600.0,17.3085,17.3555,17.2909,17.3379,3638600.0
2008-05-02 09:30:00,29.55,29.75,29.54,29.61,2048600.0,17.3437,17.4611,17.3379,17.3789,2048600.0
2008-05-02 10:00:00,29.61,29.63,29.43,29.5,2473400.0,17.3789,17.3907,17.2733,17.3144,2473400.0
2008-05-02 11:00:00,29.5,29.5,29.43,29.43,2029400.0,17.3144,17.3144,17.2733,17.2733,2029400.0
2008-05-02 12:00:00,29.43,29.49,29.38,29.43,1279600.0,17.2733,17.3085,17.244,17.2733,1279600.0
2008-05-02 13:00:00,29.43,29.48,29.4,29.43,1590800.0,17.2733,17.3026,17.2557,17.2733,1590800.0
2008-05-02 14:00:00,29.43,29.47,29.4,29.41,2515000.0,17.2733,17.2968,17.2557,17.2616,2515000.0
2008-05-02 15:00:00,29.41,29.43,29.3,29.38,3767600.0,17.2616,17.2733,17.197,17.244,3767600.0
2008-05-05 09:30:00,29.39,29.49,29.17,29.25,1403400.0,17.2498,17.3085,17.1207,17.1677,1403400.0
2008-05-05 10:00:00,29.25,29.3,29.07,29.08,2352000.0,17.1677,17.197,17.062,17.0679,2352000.0
2008-05-05 11:00:00,29.08,29.25,29.08,29.24,1427000.0,17.0679,17.1677,17.0679,17.1618,1427000.0
2008-05-05 12:00:00,29.24,29.27,29.19,29.27,977200.0,17.1618,17.1794,17.1324,17.1794,977200.0
2008-05-05 13:00:00,29.27,29.27,29.13,29.14,1273200.0,17.1794,17.1794,17.0972,17.1031,1273200.0
2008-05-05 14:00:00,29.14,29.19,29.13,29.15,1629600.0,17.1031,17.1324,17.0972,17.109,1629600.0
2008-05-05 15:00:00,29.15,29.21,29.11,29.16,2807200.0,17.109,17.1442,17.0855,17.1148,2807200.0
2008-05-06 09:30:00,29.13,29.19,28.97,29.0,1592600.0,17.0972,17.1324,17.0033,17.0209,1592600.0
2008-05-06 10:00:00,29.0,29.02,28.94,28.99,1796600.0,17.0209,17.0327,16.9857,17.015,1796600.0
2008-05-06 11:00:00,28.99,29.1,28.98,29.08,1726600.0,17.015,17.0796,17.0092,17.0679,1726600.0
2008-05-06 12:00:00,29.08,29.15,29.04,29.11,1285800.0,17.0679,17.109,17.0444,17.0855,1285800.0
2008-05-06 13:00:00,29.11,29.15,29.08,29.14,742600.0,17.0855,17.109,17.0679,17.1031,742600.0
2008-05-06 14:00:00,29.14,29.16,29.07,29.14,1214200.0,17.1031,17.1148,17.062,17.1031,1214200.0
2008-05-06 15:00:00,29.14,29.19,29.06,29.11,3351800.0,17.1031,17.1324,17.0561,17.0855,3351800.0
2008-05-07 09:30:00,29.14,29.14,28.99,29.0,2170200.0,17.1031,17.1031,17.015,17.0209,2170200.0
2008-05-07 10:00:00,29.0,29.03,28.87,28.9,4130800.0,17.0209,17.0385,16.9446,16.9622,4130800.0
2008-05-07 11:00:00,28.9,28.91,28.75,28.78,4811800.0,16.9622,16.9681,16.8742,16.8918,4811800.0
2008-05-07 12:00:00,28.78,28.86,28.77,28.82,3177000.0,16.8918,16.9387,16.8859,16.9153,3177000.0
2008-05-07 13:00:00,28.82,28.82,28.75,28.77,2063400.0,16.9153,16.9153,16.8742,16.8859,2063400.0
2008-05-07 14:00:00,28.77,28.81,28.5,28.56,4631400.0,16.8859,16.9094,16.7275,16.7627,4631400.0
2008-05-07 15:00:00,28.57,28.66,28.5,28.51,7336800.0,16.7685,16.8214,16.7275,16.7333,7336800.0
2008-05-08 09:30:00,28.68,28.79,28.56,28.59,1611200.0,16.8331,16.8977,16.7627,16.7803,1611200.0
2008-05-08 10:00:00,28.58,28.64,28.31,28.38,4024400.0,16.7744,16.8096,16.6159,16.657,4024400.0
2008-05-08 11:00:00,28.38,28.42,28.29,28.33,2578200.0,16.657,16.6805,16.6042,16.6277,2578200.0
2008-05-08 12:00:00,28.33,28.38,28.25,28.25,1729600.0,16.6277,16.657,16.5807,16.5807,1729600.0
2008-05-08 13:00:00,28.26,28.37,28.18,28.3,3603400.0,16.5866,16.6512,16.5396,16.6101,3603400.0
2008-05-08 14:00:00,28.3,28.31,28.14,28.14,3022000.0,16.6101,16.6159,16.5162,16.5162,3022000.0
2008-05-08 15:00:00,28.14,28.18,28.03,28.14,8566000.0,16.5162,16.5396,16.4516,16.5162,8566000.0
2008-05-09 09:30:00,28.0,28.17,27.92,27.99,2868800.0,16.434,16.5338,16.387,16.4281,2868800.0
2008-05-09 10:00:00,27.99,28.13,27.98,28.11,3109600.0,16.4281,16.5103,16.4223,16.4986,3109600.0
2008-05-09 11:00:00,28.12,28.12,28.03,28.1,2424800.0,16.5044,16.5044,16.4516,16.4927,2424800.0
2008-05-09 12:00:00,28.1,28.14,28.07,28.09,1524600.0,16.4927,16.5162,16.4751,16.4868,1524600.0
2008-05-09 13:00:00,28.09,28.09,28.0,28.0,2412800.0,16.4868,16.4868,16.434,16.434,2412800.0
2008-05-09 14:00:00,28.0,28.04,28.0,28.0,2356800.0,16.434,16.4575,16.434,16.434,2356800.0
2008-05-09 15:00:00,28.0,28.12,28.0,28.07,4784000.0,16.434,16.5044,16.434,16.4751,4784000.0
2008-05-12 09:30:00,28.06,28.22,28.05,28.11,1430200.0,16.4692,16.5631,16.4633,16.4986,1430200.0
2008-05-12 10:00:00,28.1,28.15,28.04,28.11,2731600.0,16.4927,16.522,16.4575,16.4986,2731600.0
2008-05-12 11:00:00,28.12,28.13,28.0,28.01,1978200.0,16.5044,16.5103,16.434,16.4399,1978200.0
2008-05-12 12:00:00,28.02,28.1,28.01,28.08,1529400.0,16.4457,16.4927,16.4399,16.4809,1529400.0
2008-05-12 13:00:00,28.09,28.13,28.08,28.1,1346000.0,16.4868,16.5103,16.4809,16.4927,1346000.0
2008-05-12 14:00:00,28.1,28.19,28.09,28.17,2534000.0,16.4927,16.5455,16.4868,16.5338,2534000.0
2008-05-12 15:00:00,28.17,28.23,28.11,28.21,4995600.0,16.5338,16.569,16.4986,16.5572,4995600.0
2008-05-13 09:30:00,28.15,28.32,28.14,28.25,2352800.0,16.522,16.6218,16.5162,16.5807,2352800.0
2008-05-13 10:00:00,28.25,28.38,28.23,28.28,3396400.0,16.5807,16.657,16.569,16.5983,3396400.0
2008-05-13 11:00:00,28.28,28.29,28.15,28.22,3218000.0,16.5983,16.6042,16.522,16.5631,3218000.0
2008-05-13 12:00:00,28.22,28.33,28.2,28.26,1527800.0,16.5631,16.6277,16.5514,16.5866,1527800.0
2008-05-13 13:00:00,28.25,28.34,28.25,28.32,1974800.0,16.5807,16.6335,16.5807,16.6218,1974800.0
2008-05-13 14:00:00,28.32,28.36,28.24,28.34,2192800.0,16.6218,16.6453,16.5749,16.6335,2192800.0
2008-05-13 15:00:00,28.34,28.38,28.25,28.25,3968600.0,16.6335,16.657,16.5807,16.5807,3968600.0
2008-05-14 09:30:00,28.32,28.5,28.3,28.45,1909400.0,16.6218,16.7275,16.6101,16.6981,1909400.0
2008-05-14 10:00:00,28.45,28.46,28.34,28.4,3515800.0,16.6981,16.704,16.6335,16.6688,3515800.0
2008-05-14 11:00:00,28.41,28.5,28.1,28.17,3849600.0,16.6746,16.7275,16.4927,16.5338,3849600.0
2008-05-14 12:00:00,28.17,28.25,28.13,28.23,1750200.0,16.5338,16.5807,16.5103,16.569,1750200.0
2008-05-14 13:00:00,28.23,28.36,28.22,28.34,2429200.0,16.569,16.6453,16.5631,16.6335,2429200.0
2008-05-14 14:00:00,28.34,28.36,28.3,28.34,1704000.0,16.6335,16.6453,16.6101,16.6335,1704000.0
2008-05-14 15:00:00,28.34,28.36,28.23,28.24,4384000.0,16.6335,16.6453,16.569,16.5749,4384000.0
2008-05-15 09:30:00,28.25,28.28,28.13,28.17,1424800.0,16.5807,16.5983,16.5103,16.5338,1424800.0
2008-05-15 10:00:00,28.17,28.33,28.15,28.29,1793800.0,16.5338,16.6277,16.522,16.6042,1793800.0
2008-05-15 11:00:00,28.29,28.31,28.23,28.29,1746600.0,16.6042,16.6159,16.569,16.6042,1746600.0
2008-05-15 12:00:00,28.29,28.53,28.27,28.48,2347600.0,16.6042,16.7451,16.5925,16.7157,2347600.0
2008-05-15 13:00:00,28.48,28.58,28.43,28.43,2099200.0,16.7157,16.7744,16.6864,16.6864,2099200.0
2008-05-15 14:00:00,28.43,28.52,28.42,28.47,1707000.0,16.6864,16.7392,16.6805,16.7098,1707000.0
2008-05-15 15:00:00,28.47,28.59,28.44,28.5,4097000.0,16.7098,16.7803,16.6922,16.7275,4097000.0
2008-05-16 09:30:00,28.53,28.64,28.39,28.5,3626800.0,16.7451,16.8096,16.6629,16.7275,3626800.0
2008-05-16 10:00:00,28.5,28.7,28.48,28.55,2791200.0,16.7275,16.8448,16.7157,16.7568,2791200.0
2008-05-16 11:00:00,28.55,28.6,28.45,28.45,1966000.0,16.7568,16.7861,16.6981,16.6981,1966000.0
2008-05-16 12:00:00,28.45,28.49,28.41,28.43,1659400.0,16.6981,16.7216,16.6746,16.6864,1659400.0
2008-05-16 13:00:00,28.44,28.52,28.41,28.44,1730000.0,16.6922,16.7392,16.6746,16.6922,1730000.0
2008-05-16 14:00:00,28.44,28.54,28.41,28.53,1748600.0,16.6922,16.7509,16.6746,16.7451,1748600.0
2008-05-16 15:00:00,28.53,28.56,28.5,28.54,3175800.0,16.7451,16.7627,16.7275,16.7509,3175800.0
2008-05-19 09:30:00,28.55,28.63,28.47,28.62,1593400.0,16.7568,16.8038,16.7098,16.7979,1593400.0
2008-05-19 10:00:00,28.62,28.77,28.55,28.75,2567600.0,16.7979,16.8859,16.7568,16.8742,2567600.0
2008-05-19 11:00:00,28.75,28.84,28.74,28.82,2174000.0,16.8742,16.927,16.8683,16.9153,2174000.0
2008-05-19 12:00:00,28.82,28.88,28.81,28.82,1764400.0,16.9153,16.9505,16.9094,16.9153,1764400.0
2008-05-19 13:00:00,28.82,28.92,28.81,28.87,1918400.0,16.9153,16.974,16.9094,16.9446,1918400.0
2008-05-19 14:00:00,28.87,28.88,28.81,28.86,3224200.0,16.9446,16.9505,16.9094,16.9387,3224200.0
2008-05-19 15:00:00,28.86,28.86,28.74,28.77,3576200.0,16.9387,16.9387,16.8683,16.8859,3576200.0
2008-05-20 09:30:00,28.75,28.83,28.68,28.68,1986200.0,16.8742,16.9211,16.8331,16.8331,1986200.0
2008-05-20 10:00:00,28.69,28.8,28.67,28.73,2784600.0,16.839,16.9035,16.8272,16.8624,2784600.0
2008-05-20 11:00:00,28.73,28.77,28.67,28.68,2678600.0,16.8624,16.8859,16.8272,16.8331,2678600.0
2008-05-20 12:00:00,28.68,28.7,28.58,28.59,1559400.0,16.8331,16.8448,16.7744,16.7803,1559400.0
2008-05-20 13:00:00,28.59,28.65,28.56,28.57,1938000.0,16.7803,16.8155,16.7627,16.7685,1938000.0
2008-05-20 14:00:00,28.57,28.64,28.55,28.56,1795000.0,16.7685,16.8096,16.7568,16.7627,1795000.0
2008-05-20 15:00:00,28.56,28.61,28.48,28.55,3782800.0,16.7627,16.792,16.7157,16.7568,3782800.0
2008-05-21 09:30:00,28.46,28.65,28.46,28.58,1688000.0,16.704,16.8155,16.704,16.7744,1688000.0
2008-05-21 10:00:00,28.57,28.64,28.43,28.45,3261000.0,16.7685,16.8096,16.6864,16.6981,3261000.0
2008-05-21 11:00:00,28.45,28.63,28.43,28.6,1634400.0,16.6981,16.8038,16.6864,16.7861,1634400.0
2008-05-21 12:00:00,28.6,28.63,28.55,28.57,2740400.0,16.7861,16.8038,16.7568,16.7685,2740400.0
2008-05-21 13:00:00,28.57,28.57,28.47,28.5,1998000.0,16.7685,16.7685,16.7098,16.7275,1998000.0
2008-05-21 14:00:00,28.5,28.5,28.32,28.35,4888400.0,16.7275,16.7275,16.6218,16.6394,4888400.0
2008-05-21 15:00:00,28.35,28.41,28.23,28.34,4933600.0,16.6394,16.6746,16.569,16.6335,4933600.0
2008-05-22 09:30:00,28.21,28.55,28.2,28.54,1534200.0,16.5572,16.7568,16.5514,16.7509,1534200.0
2008-05-22 10:00:00,28.54,28.64,28.53,28.6,3296400.0,16.7509,16.8096,16.7451,16.7861,3296400.0
2008-05-22 11:00:00,28.59,28.68,28.58,28.67,2034200.0,16.7803,16.8331,16.7744,16.8272,2034200.0
2008-05-22 12:00:00,28.67,28.84,28.66,28.83,2381200.0,16.8272,16.927,16.8214,16.9211,2381200.0
2008-05-22 13:00:00,28.83,28.86,28.76,28.8,2488000.0,16.9211,16.9387,16.8801,16.9035,2488000.0
2008-05-22 14:00:00,28.8,28.99,28.78,28.96,3179400.0,16.9035,17.015,16.8918,16.9974,3179400.0
2008-05-22 15:00:00,28.95,29.21,28.95,29.15,8918600.0,16.9916,17.1442,16.9916,17.109,8918600.0
2008-05-23 09:30:00,29.03,29.49,29.0,29.44,3994000.0,17.0385,17.3085,17.0209,17.2792,3994000.0
2008-05-23 10:00:00,29.45,29.52,29.42,29.48,4445200.0,17.285,17.3261,17.2674,17.3026,4445200.0
2008-05-23 11:00:00,29.48,29.5,29.38,29.4,4117000.0,17.3026,17.3144,17.244,17.2557,4117000.0
2008-05-23 12:00:00,29.4,29.43,29.35,29.4,2757600.0,17.2557,17.2733,17.2263,17.2557,2757600.0
2008-05-23 13:00:00,29.39,29.41,29.15,29.16,3348600.0,17.2498,17.2616,17.109,17.1148,3348600.0
2008-05-23 14:00:00,29.15,29.39,29.15,29.35,3069000.0,17.109,17.2498,17.109,17.2263,3069000.0
2008-05-23 15:00:00,29.35,29.39,29.3,29.34,4454400.0,17.2263,17.2498,17.197,17.2205,4454400.0
2008-05-27 09:30:00,29.27,29.35,29.18,29.18,1561000.0,17.1794,17.2263,17.1266,17.1266,1561000.0
2008-05-27 10:00:00,29.18,29.35,29.12,29.2,1915600.0,17.1266,17.2263,17.0913,17.1383,1915600.0
2008-05-27 11:00:00,29.18,29.22,29.06,29.09,1365600.0,17.1266,17.15,17.0561,17.0737,1365600.0
2008-05-27 12:00:00,29.1,29.21,29.08,29.2,1141000.0,17.0796,17.1442,17.0679,17.1383,1141000.0
2008-05-27 13:00:00,29.2,29.22,29.11,29.17,949600.0,17.1383,17.15,17.0855,17.1207,949600.0
2008-05-27 14:00:00,29.17,29.28,29.16,29.26,1506200.0,17.1207,17.1853,17.1148,17.1735,1506200.0
2008-05-27 15:00:00,29.27,29.34,29.23,29.27,3437400.0,17.1794,17.2205,17.1559,17.1794,3437400.0
2008-05-28 09:30:00,29.42,29.42,29.14,29.21,2125000.0,17.2674,17.2674,17.1031,17.1442,2125000.0
2008-05-28 10:00:00,29.21,29.27,29.14,29.25,2864000.0,17.1442,17.1794,17.1031,17.1677,2864000.0
2008-05-28 11:00:00,29.25,29.25,28.98,29.0,2067400.0,17.1677,17.1677,17.0092,17.0209,2067400.0
2008-05-28 12:00:00,29.0,29.06,28.91,28.91,1584000.0,17.0209,17.0561,16.9681,16.9681,1584000.0
2008-05-28 13:00:00,28.91,28.93,28.83,28.85,2300000.0,16.9681,16.9798,16.9211,16.9329,2300000.0
2008-05-28 14:00:00,28.85,28.88,28.78,28.81,2606400.0,16.9329,16.9505,16.8918,16.9094,2606400.0
2008-05-28 15:00:00,28.81,28.82,28.67,28.75,8090000.0,16.9094,16.9153,16.8272,16.8742,8090000.0
2008-05-29 09:30:00,28.77,28.82,28.69,28.75,1673400.0,16.8859,16.9153,16.839,16.8742,1673400.0
2008-05-29 10:00:00,28.75,28.78,28.57,28.65,3556800.0,16.8742,16.8918,16.7685,16.8155,3556800.0
2008-05-29 11:00:00,28.65,28.78,28.65,28.77,3544000.0,16.8155,16.8918,16.8155,16.8859,3544000.0
2008-05-29 12:00:00,28.77,28.89,28.74,28.87,1532800.0,16.8859,16.9564,16.8683,16.9446,1532800.0
2008-05-29 13:00:00,28.88,28.97,28.86,28.94,1883000.0,16.9505,17.0033,16.9387,16.9857,1883000.0
2008-05-29 14:00:00,28.95,29.07,28.93,28.99,4481600.0,16.9916,17.062,16.9798,17.015,4481600.0
2008-05-29 15:00:00,28.98,29.02,28.93,28.93,5467200.0,17.0092,17.0327,16.9798,16.9798,5467200.0
2008-05-30 09:30:00,28.85,28.98,28.82,28.82,1450000.0,16.9329,17.0092,16.9153,16.9153,1450000.0
2008-05-30 10:00:00,28.82,29.0,28.81,28.84,1918400.0,16.9153,17.0209,16.9094,16.927,1918400.0
2008-05-30 11:00:00,28.84,28.85,28.65,28.68,3346800.0,16.927,16.9329,16.8155,16.8331,3346800.0
2008-05-30 12:00:00,28.68,28.7,28.63,28.67,2161200.0,16.8331,16.8448,16.8038,16.8272,2161200.0
2008-05-30 13:00:00,28.67,28.72,28.64,28.66,2714200.0,16.8272,16.8566,16.8096,16.8214,2714200.0
2008-05-30 14:00:00,28.66,28.67,28.59,28.63,2495600.0,16.8214,16.8272,16.7803,16.8038,2495600.0
2008-05-30 15:00:00,28.64,28.68,28.51,28.61,5984200.0,16.8096,16.8331,16.7333,16.792,5984200.0
2008-06-02 09:30:00,28.53,28.68,28.42,28.46,1529600.0,16.7451,16.8331,16.6805,16.704,1529600.0
2008-06-02 10:00:00,28.46,28.49,28.33,28.33,2140000.0,16.704,16.7216,16.6277,16.6277,2140000.0
2008-06-02 11:00:00,28.33,28.4,28.25,28.33,2314800.0,16.6277,16.6688,16.5807,16.6277,2314800.0
2008-06-02 12:00:00,28.33,28.36,28.23,28.28,1982600.0,16.6277,16.6453,16.569,16.5983,1982600.0
2008-06-02 13:00:00,28.28,28.4,28.24,28.32,2081600.0,16.5983,16.6688,16.5749,16.6218,2081600.0
2008-06-02 14:00:00,28.32,28.44,28.3,28.43,1927000.0,16.6218,16.6922,16.6101,16.6864,1927000.0
2008-06-02 15:00:00,28.43,28.55,28.38,28.49,4485400.0,16.6864,16.7568,16.657,16.7216,4485400.0
2008-06-03 09:30:00,28.43,28.5,28.41,28.48,984600.0,16.6864,16.7275,16.6746,16.7157,984600.0
2008-06-03 10:00:00,28.48,28.63,28.4,28.49,1874200.0,16.7157,16.8038,16.6688,16.7216,1874200.0
2008-06-03 11:00:00,28.49,28.57,28.4,28.42,1528400.0,16.7216,16.7685,16.6688,16.6805,1528400.0
2008-06-03 12:00:00,28.42,28.43,28.24,28.25,1773600.0,16.6805,16.6864,16.5749,16.5807,1773600.0
2008-06-03 13:00:00,28.25,28.34,28.17,28.19,2442600.0,16.5807,16.6335,16.5338,16.5455,2442600.0
2008-06-03 14:00:00,28.18,28.29,28.15,28.21,2285400.0,16.5396,16.6042,16.522,16.5572,2285400.0
2008-06-03 15:00:00,28.21,28.29,28.17,28.21,5501000.0,16.5572,16.6042,16.5338,16.5572,5501000.0
2008-06-04 09:30:00,28.13,28.49,28.13,28.46,1979000.0,16.5103,16.7216,16.5103,16.704,1979000.0
2008-06-04 10:00:00,28.46,28.47,28.33,28.35,2328200.0,16.704,16.7098,16.6277,16.6394,2328200.0
2008-06-04 11:00:00,28.35,28.43,28.34,28.41,1465200.0,16.6394,16.6864,16.6335,16.6746,1465200.0
2008-06-04 12:00:00,28.41,28.41,28.22,28.24,1848000.0,16.6746,16.6746,16.5631,16.5749,1848000.0
2008-06-04 13:00:00,28.24,28.33,28.2,28.31,1241600.0,16.5749,16.6277,16.5514,16.6159,1241600.0
2008-06-04 14:00:00,28.3,28.33,28.17,28.21,1830800.0,16.6101,16.6277,16.5338,16.5572,1830800.0
2008-06-04 15:00:00,28.2,28.37,28.18,28.33,2878400.0,16.5514,16.6512,16.5396,16.6277,2878400.0
2008-06-05 09:30:00,28.38,28.46,28.23,28.44,1455400.0,16.657,16.704,16.569,16.6922,1455400.0
2008-06-05 10:00:00,28.44,28.49,28.36,28.45,2720800.0,16.6922,16.7216,16.6453,16.6981,2720800.0
2008-06-05 11:00:00,28.45,28.59,28.45,28.52,2394200.0,16.6981,16.7803,16.6981,16.7392,2394200.0
2008-06-05 12:00:00,28.52,28.63,28.5,28.57,1753800.0,16.7392,16.8038,16.7275,16.7685,1753800.0
2008-06-05 13:00:00,28.57,28.57,28.46,28.48,1706800.0,16.7685,16.7685,16.704,16.7157,1706800.0
2008-06-05 14:00:00,28.48,28.52,28.43,28.52,1643600.0,16.7157,16.7392,16.6864,16.7392,1643600.0
2008-06-05 15:00:00,28.52,28.61,28.5,28.57,2633400.0,16.7392,16.792,16.7275,16.7685,2633400.0
2008-06-06 09:30:00,28.5,28.56,28.25,28.29,1676400.0,16.7275,16.7627,16.5807,16.6042,1676400.0
2008-06-06 10:00:00,28.29,28.4,28.21,28.35,2873000.0,16.6042,16.6688,16.5572,16.6394,2873000.0
2008-06-06 11:00:00,28.34,28.35,28.18,28.18,1827400.0,16.6335,16.6394,16.5396,16.5396,1827400.0
2008-06-06 12:00:00,28.18,28.18,28.12,28.13,1602600.0,16.5396,16.5396,16.5044,16.5103,1602600.0
2008-06-06 13:00:00,28.13,28.14,28.01,28.07,3836200.0,16.5103,16.5162,16.4399,16.4751,3836200.0
2008-06-06 14:00:00,28.07,28.07,27.97,28.0,3128800.0,16.4751,16.4751,16.4164,16.434,3128800.0
2008-06-06 15:00:00,28.0,28.06,27.87,27.87,6187800.0,16.434,16.4692,16.3577,16.3577,6187800.0
2008-06-09 09:30:00,27.75,28.13,27.75,28.03,1594400.0,16.2873,16.5103,16.2873,16.4516,1594400.0
2008-06-09 10:00:00,28.04,28.11,27.92,27.95,2435800.0,16.4575,16.4986,16.387,16.4046,2435800.0
2008-06-09 11:00:00,27.95,28.0,27.84,27.84,1232200.0,16.4046,16.434,16.3401,16.3401,1232200.0
2008-06-09 12:00:00,27.85,27.94,27.8,27.91,1246200.0,16.346,16.3988,16.3166,16.3812,1246200.0
2008-06-09 13:00:00,27.91,27.91,27.75,27.82,2238000.0,16.3812,16.3812,16.2873,16.3283,2238000.0
2008-06-09 14:00:00,27.82,27.9,27.8,27.82,2783000.0,16.3283,16.3753,16.3166,16.3283,2783000.0
2008-06-09 15:00:00,27.83,27.96,27.81,27.95,3425000.0,16.3342,16.4105,16.3225,16.4046,3425000.0
2008-06-10 09:30:00,28.07,28.83,28.0,28.71,5391000.0,16.4751,16.9211,16.434,16.8507,5391000.0
2008-06-10 10:00:00,28.71,28.95,28.68,28.93,4935800.0,16.8507,16.9916,16.8331,16.9798,4935800.0
2008-06-10 11:00:00,28.92,29.1,28.88,29.06,4644200.0,16.974,17.0796,16.9505,17.0561,4644200.0
2008-06-10 12:00:00,29.05,29.23,29.0,29.2,2736800.0,17.0503,17.1559,17.0209,17.1383,2736800.0
2008-06-10 13:00:00,29.2,29.3,29.08,29.14,4223800.0,17.1383,17.197,17.0679,17.1031,4223800.0
2008-06-10 14:00:00,29.14,29.17,29.02,29.04,2290200.0,17.1031,17.1207,17.0327,17.0444,2290200.0
2008-06-10 15:00:00,29.04,29.1,28.96,29.0,5887800.0,17.0444,17.0796,16.9974,17.0209,5887800.0
2008-06-11 09:30:00,28.86,28.92,28.64,28.72,1921800.0,17.0514,17.0868,16.9214,16.9687,1921800.0
2008-06-11 10:00:00,28.72,28.79,28.58,28.61,4000800.0,16.9687,17.01,16.886,16.9037,4000800.0
2008-06-11 11:00:00,28.61,28.7,28.5,28.63,2835200.0,16.9037,16.9569,16.8387,16.9155,2835200.0
2008-06-11 12:00:00,28.62,28.67,28.54,28.57,1973400.0,16.9096,16.9391,16.8623,16.8801,1973400.0
2008-06-11 13:00:00,28.58,28.72,28.55,28.71,1973800.0,16.886,16.9687,16.8682,16.9628,1973800.0
2008-06-11 14:00:00,28.71,28.72,28.58,28.6,2108800.0,16.9628,16.9687,16.886,16.8978,2108800.0
2008-06-11 15:00:00,28.6,28.66,28.55,28.56,3722400.0,16.8978,16.9332,16.8682,16.8741,3722400.0
2008-06-12 09:30:00,28.66,28.8,28.38,28.51,1638400.0,16.9332,17.0159,16.7678,16.8446,1638400.0
2008-06-12 10:00:00,28.5,28.75,28.41,28.75,2436800.0,16.8387,16.9864,16.7855,16.9864,2436800.0
2008-06-12 11:00:00,28.75,28.75,28.6,28.65,1916600.0,16.9864,16.9864,16.8978,16.9273,1916600.0
2008-06-12 12:00:00,28.64,28.72,28.59,28.64,1069600.0,16.9214,16.9687,16.8919,16.9214,1069600.0
2008-06-12 13:00:00,28.64,28.68,28.57,28.61,1408600.0,16.9214,16.945,16.8801,16.9037,1408600.0
2008-06-12 14:00:00,28.6,28.62,28.5,28.59,2068000.0,16.8978,16.9096,16.8387,16.8919,2068000.0
2008-06-12 15:00:00,28.58,28.59,28.52,28.57,4359400.0,16.886,16.8919,16.8505,16.8801,4359400.0
2008-06-13 09:30:00,28.52,28.55,27.5,27.62,10358200.0,16.8505,16.8682,16.2479,16.3188,10358200.0
2008-06-13 10:00:00,27.62,27.63,27.0,27.06,14194800.0,16.3188,16.3247,15.9524,15.9879,14194800.0
2008-06-13 11:00:00,27.06,27.58,27.01,27.5,8235000.0,15.9879,16.2951,15.9584,16.2479,8235000.0
2008-06-13 12:00:00,27.51,27.66,27.4,27.5,4144400.0,16.2538,16.3424,16.1888,16.2479,4144400.0
2008-06-13 13:00:00,27.5,27.53,27.38,27.41,3631000.0,16.2479,16.2656,16.177,16.1947,3631000.0
2008-06-13 14:00:00,27.41,27.55,26.96,27.49,4874800.0,16.1947,16.2774,15.9288,16.242,4874800.0
2008-06-13 15:00:00,27.5,27.71,27.41,27.7,10354600.0,16.2479,16.3719,16.1947,16.366,10354600.0
2008-06-16 09:30:00,27.71,27.76,27.31,27.32,3110000.0,16.3719,16.4015,16.1356,16.1415,3110000.0
2008-06-16 10:00:00,27.32,27.38,27.1,27.21,5433000.0,16.1415,16.177,16.0115,16.0765,5433000.0
2008-06-16 11:00:00,27.21,27.24,27.1,27.14,4067600.0,16.0765,16.0942,16.0115,16.0352,4067600.0
2008-06-16 12:00:00,27.14,27.15,27.04,27.05,2986000.0,16.0352,16.0411,15.9761,15.982,2986000.0
2008-06-16 13:00:00,27.05,27.19,27.02,27.18,3965800.0,15.982,16.0647,15.9643,16.0588,3965800.0
2008-06-16 14:00:00,27.18,27.18,27.11,27.15,3697800.0,16.0588,16.0588,16.0174,16.0411,3697800.0
2008-06-16 15:00:00,27.15,27.18,27.1,27.11,5740800.0,16.0411,16.0588,16.0115,16.0174,5740800.0
2008-06-17 09:30:00,27.28,27.35,27.14,27.18,2982800.0,16.1179,16.1592,16.0352,16.0588,2982800.0
2008-06-17 10:00:00,27.18,27.25,27.04,27.15,3762000.0,16.0588,16.1002,15.9761,16.0411,3762000.0
2008-06-17 11:00:00,27.15,27.2,27.04,27.07,3052800.0,16.0411,16.0706,15.9761,15.9938,3052800.0
2008-06-17 12:00:00,27.06,27.18,27.02,27.11,3206600.0,15.9879,16.0588,15.9643,16.0174,3206600.0
2008-06-17 13:00:00,27.11,27.24,27.0,27.17,3609600.0,16.0174,16.0942,15.9524,16.0529,3609600.0
2008-06-17 14:00:00,27.17,27.19,27.04,27.1,2622800.0,16.0529,16.0647,15.9761,16.0115,2622800.0
2008-06-17 15:00:00,27.1,27.13,26.99,27.0,4258600.0,16.0115,16.0293,15.9465,15.9524,4258600.0
2008-06-18 09:30:00,26.89,27.0,26.83,26.95,2349000.0,15.8875,15.9524,15.852,15.9229,2349000.0
2008-06-18 10:00:00,26.95,26.95,26.75,26.77,4661400.0,15.9229,15.9229,15.8047,15.8166,4661400.0
2008-06-18 11:00:00,26.77,26.84,26.71,26.75,3861600.0,15.8166,15.8579,15.7811,15.8047,3861600.0
2008-06-18 12:00:00,26.75,26.82,26.75,26.78,2111600.0,15.8047,15.8461,15.8047,15.8225,2111600.0
2008-06-18 13:00:00,26.78,26.8,26.73,26.77,2729000.0,15.8225,15.8343,15.7929,15.8166,2729000.0
2008-06-18 14:00:00,26.77,26.8,26.66,26.7,2903400.0,15.8166,15.8343,15.7516,15.7752,2903400.0
2008-06-18 15:00:00,26.71,26.74,26.56,26.58,5342600.0,15.7811,15.7988,15.6925,15.7043,5342600.0
2008-06-19 09:30:00,26.7,26.8,26.5,26.65,2375600.0,15.7752,15.8343,15.657,15.7457,2375600.0
2008-06-19 10:00:00,26.65,26.67,26.54,26.63,3357600.0,15.7457,15.7575,15.6807,15.7338,3357600.0
2008-06-19 11:00:00,26.63,26.65,26.56,26.6,4977800.0,15.7338,15.7457,15.6925,15.7161,4977800.0
2008-06-19 12:00:00,26.6,26.63,26.52,26.55,2736000.0,15.7161,15.7338,15.6689,15.6866,2736000.0
2008-06-19 13:00:00,26.55,26.63,26.55,26.6,1782200.0,15.6866,15.7338,15.6866,15.7161,1782200.0
2008-06-19 14:00:00,26.6,26.68,26.58,26.68,2403400.0,15.7161,15.7634,15.7043,15.7634,2403400.0
2008-06-19 15:00:00,26.68,26.8,26.65,26.68,5937600.0,15.7634,15.8343,15.7457,15.7634,5937600.0
2008-06-20 09:30:00,26.54,26.9,26.47,26.88,9557000.0,15.6807,15.8934,15.6393,15.8816,9557000.0
2008-06-20 10:00:00,26.87,26.95,26.79,26.86,3588000.0,15.8756,15.9229,15.8284,15.8697,3588000.0
2008-06-20 11:00:00,26.85,26.86,26.73,26.76,2382600.0,15.8638,15.8697,15.7929,15.8107,2382600.0
2008-06-20 12:00:00,26.76,26.9,26.76,26.81,1133800.0,15.8107,15.8934,15.8107,15.8402,1133800.0
2008-06-20 13:00:00,26.82,26.83,26.67,26.71,2500600.0,15.8461,15.852,15.7575,15.7811,2500600.0
2008-06-20 14:00:00,26.71,26.77,26.58,26.59,2430800.0,15.7811,15.8166,15.7043,15.7102,2430800.0
2008-06-20 15:00:00,26.59,26.9,26.58,26.84,7591200.0,15.7102,15.8934,15.7043,15.8579,7591200.0
2008-06-23 09:30:00,26.83,26.93,26.51,26.67,2437200.0,15.852,15.9111,15.6629,15.7575,2437200.0
2008-06-23 10:00:00,26.67,26.74,26.61,26.67,3008800.0,15.7575,15.7988,15.722,15.7575,3008800.0
2008-06-23 11:00:00,26.67,26.71,26.59,26.61,2597800.0,15.7575,15.7811,15.7102,15.722,2597800.0
2008-06-23 12:00:00,26.61,26.63,26.56,26.61,1580600.0,15.722,15.7338,15.6925,15.722,1580600.0
2008-06-23 13:00:00,26.61,26.67,26.59,26.61,1623200.0,15.722,15.7575,15.7102,15.722,1623200.0
2008-06-23 14:00:00,26.61,26.67,26.56,26.56,1520200.0,15.722,15.7575,15.6925,15.6925,1520200.0
2008-06-23 15:00:00,26.56,26.65,26.54,26.65,3359200.0,15.6925,15.7457,15.6807,15.7457,3359200.0
2008-06-24 09:30:00,26.5,26.63,26.32,26.54,2444600.0,15.657,15.7338,15.5507,15.6807,2444600.0
2008-06-24 10:00:00,26.54,26.56,26.34,26.4,4186800.0,15.6807,15.6925,15.5625,15.598,4186800.0
2008-06-24 11:00:00,26.41,26.55,26.39,26.53,3094200.0,15.6039,15.6866,15.592,15.6748,3094200.0
2008-06-24 12:00:00,26.53,26.68,26.52,26.66,2130200.0,15.6748,15.7634,15.6689,15.7516,2130200.0
2008-06-24 13:00:00,26.66,26.75,26.53,26.7,2099000.0,15.7516,15.8047,15.6748,15.7752,2099000.0
2008-06-24 14:00:00,26.7,26.76,26.58,26.64,2221800.0,15.7752,15.8107,15.7043,15.7398,2221800.0
2008-06-24 15:00:00,26.64,26.71,26.58,26.7,3968600.0,15.7398,15.7811,15.7043,15.7752,3968600.0
2008-06-25 09:30:00,26.73,26.88,26.7,26.84,2220200.0,15.7929,15.8816,15.7752,15.8579,2220200.0
2008-06-25 10:00:00,26.83,27.06,26.83,27.03,3035000.0,15.852,15.9879,15.852,15.9702,3035000.0
2008-06-25 11:00:00,27.03,27.05,26.97,26.99,1994600.0,15.9702,15.982,15.9347,15.9465,1994600.0
2008-06-25 12:00:00,26.99,26.99,26.88,26.96,1191000.0,15.9465,15.9465,15.8816,15.9288,1191000.0
2008-06-25 13:00:00,26.96,27.02,26.95,26.95,1370200.0,15.9288,15.9643,15.9229,15.9229,1370200.0
2008-06-25 14:00:00,26.95,27.18,26.93,27.18,5983600.0,15.9229,16.0588,15.9111,16.0588,5983600.0
2008-06-25 15:00:00,27.18,27.29,27.03,27.06,6641400.0,16.0588,16.1238,15.9702,15.9879,6641400.0
2008-06-26 09:30:00,26.96,27.25,26.82,27.24,3257400.0,15.9288,16.1002,15.8461,16.0942,3257400.0
2008-06-26 10:00:00,27.23,27.31,27.11,27.18,5290400.0,16.0883,16.1356,16.0174,16.0588,5290400.0
2008-06-26 11:00:00,27.18,27.2,27.1,27.13,3210000.0,16.0588,16.0706,16.0115,16.0293,3210000.0
2008-06-26 12:00:00,27.13,27.13,26.88,26.88,2697400.0,16.0293,16.0293,15.8816,15.8816,2697400.0
2008-06-26 13:00:00,26.88,26.93,26.8,26.8,2532000.0,15.8816,15.9111,15.8343,15.8343,2532000.0
2008-06-26 14:00:00,26.8,27.27,26.73,26.73,3560800.0,15.8343,16.112,15.7929,15.7929,3560800.0
2008-06-26 15:00:00,26.73,26.83,26.57,26.58,7640400.0,15.7929,15.852,15.6984,15.7043,7640400.0
2008-06-27 09:30:00,26.59,26.62,26.17,26.2,2703800.0,15.7102,15.7279,15.4621,15.4798,2703800.0
2008-06-27 10:00:00,26.18,26.36,26.11,26.28,4013400.0,15.468,15.5743,15.4266,15.5271,4013400.0
2008-06-27 11:00:00,26.28,26.31,26.11,26.13,3685800.0,15.5271,15.5448,15.4266,15.4384,3685800.0
2008-06-27 12:00:00,26.13,26.15,26.07,26.08,2549800.0,15.4384,15.4502,15.403,15.4089,2549800.0
2008-06-27 13:00:00,26.08,26.1,25.93,26.07,5735200.0,15.4089,15.4207,15.3203,15.403,5735200.0
2008-06-27 14:00:00,26.06,26.1,25.99,26.0,4256000.0,15.3971,15.4207,15.3557,15.3616,4256000.0
2008-06-27 15:00:00,26.0,26.07,25.92,25.96,6855800.0,15.3616,15.403,15.3144,15.338,6855800.0
2008-06-30 09:30:00,25.93,26.1,25.88,26.01,2114200.0,15.3203,15.4207,15.2907,15.3675,2114200.0
2008-06-30 10:00:00,26.01,26.28,25.99,26.24,4480800.0,15.3675,15.5271,15.3557,15.5034,4480800.0
2008-06-30 11:00:00,26.24,26.45,26.22,26.43,3769000.0,15.5034,15.6275,15.4916,15.6157,3769000.0
2008-06-30 12:00:00,26.42,26.43,26.26,26.29,1911600.0,15.6098,15.6157,15.5152,15.533,1911600.0
2008-06-30 13:00:00,26.29,26.35,26.18,26.23,2574000.0,15.533,15.5684,15.468,15.4975,2574000.0
2008-06-30 14:00:00,26.23,26.23,26.14,26.18,2957800.0,15.4975,15.4975,15.4443,15.468,2957800.0
2008-06-30 15:00:00,26.18,26.2,25.72,25.93,6847000.0,15.468,15.4798,15.1962,15.3203,6847000.0
2008-07-01 09:30:00,25.96,25.96,25.73,25.75,2550000.0,15.338,15.338,15.2021,15.2139,2550000.0
2008-07-01 10:00:00,25.75,25.91,25.68,25.86,4961800.0,15.2139,15.3084,15.1726,15.2789,4961800.0
2008-07-01 11:00:00,25.86,25.89,25.71,25.75,3306000.0,15.2789,15.2966,15.1903,15.2139,3306000.0
2008-07-01 12:00:00,25.74,25.75,25.53,25.54,4251200.0,15.208,15.2139,15.0839,15.0898,4251200.0
2008-07-01 13:00:00,25.54,25.58,25.48,25.5,3397600.0,15.0898,15.1135,15.0544,15.0662,3397600.0
2008-07-01 14:00:00,25.5,25.74,25.49,25.63,4266600.0,15.0662,15.208,15.0603,15.143,4266600.0
2008-07-01 15:00:00,25.63,25.78,25.46,25.5,10069400.0,15.143,15.2316,15.0426,15.0662,10069400.0
2008-07-02 09:30:00,25.5,25.69,25.43,25.5,3472000.0,15.0662,15.1785,15.0248,15.0662,3472000.0
2008-07-02 10:00:00,25.5,25.64,25.49,25.63,5613000.0,15.0662,15.1489,15.0603,15.143,5613000.0
2008-07-02 11:00:00,25.63,25.72,25.53,25.68,4535400.0,15.143,15.1962,15.0839,15.1726,4535400.0
2008-07-02 12:00:00,25.68,25.75,25.65,25.72,3293800.0,15.1726,15.2139,15.1548,15.1962,3293800.0
2008-07-02 13:00:00,25.72,25.78,25.64,25.76,3197000.0,15.1962,15.2316,15.1489,15.2198,3197000.0
2008-07-02 14:00:00,25.76,25.78,25.64,25.74,3801000.0,15.2198,15.2316,15.1489,15.208,3801000.0
2008-07-02 15:00:00,25.74,25.76,25.67,25.68,5496200.0,15.208,15.2198,15.1666,15.1726,5496200.0
2008-07-03 08:00:00,25.68,25.68,25.68,25.68,1400.0,15.1726,15.1726,15.1726,15.1726,1400.0
2008-07-03 09:00:00,25.68,25.88,25.65,25.85,2807000.0,15.1726,15.2907,15.1548,15.273,2807000.0
2008-07-03 10:00:00,25.84,25.84,25.6,25.6,3751800.0,15.2671,15.2671,15.1253,15.1253,3751800.0
2008-07-03 11:00:00,25.6,25.8,25.6,25.78,3394400.0,15.1253,15.2435,15.1253,15.2316,3394400.0
2008-07-03 12:00:00,25.77,25.81,25.7,25.75,4051000.0,15.2257,15.2494,15.1844,15.2139,4051000.0
2008-07-07 09:30:00,25.84,25.89,25.56,25.76,2582600.0,15.2671,15.2966,15.1017,15.2198,2582600.0
2008-07-07 10:00:00,25.75,25.78,25.61,25.64,2994000.0,15.2139,15.2316,15.1312,15.1489,2994000.0
2008-07-07 11:00:00,25.64,25.78,25.63,25.76,2552200.0,15.1489,15.2316,15.143,15.2198,2552200.0
2008-07-07 12:00:00,25.76,25.78,25.61,25.62,2918600.0,15.2198,15.2316,15.1312,15.1371,2918600.0
2008-07-07 13:00:00,25.63,25.64,25.51,25.52,2659600.0,15.143,15.1489,15.0721,15.078,2659600.0
2008-07-07 14:00:00,25.52,25.59,25.5,25.54,2724800.0,15.078,15.1194,15.0662,15.0898,2724800.0
2008-07-07 15:00:00,25.55,25.75,25.52,25.63,5517600.0,15.0957,15.2139,15.078,15.143,5517600.0
2008-07-08 09:30:00,25.54,25.83,25.5,25.78,2289400.0,15.0898,15.2612,15.0662,15.2316,2289400.0
2008-07-08 10:00:00,25.77,25.81,25.68,25.73,4787600.0,15.2257,15.2494,15.1726,15.2021,4787600.0
2008-07-08 11:00:00,25.73,25.75,25.6,25.61,2621000.0,15.2021,15.2139,15.1253,15.1312,2621000.0
2008-07-08 12:00:00,25.61,25.69,25.53,25.68,2894400.0,15.1312,15.1785,15.0839,15.1726,2894400.0
2008-07-08 13:00:00,25.68,25.72,25.62,25.65,2467000.0,15.1726,15.1962,15.1371,15.1548,2467000.0
2008-07-08 14:00:00,25.65,25.78,25.63,25.73,3767400.0,15.1548,15.2316,15.143,15.2021,3767400.0
2008-07-08 15:00:00,25.73,25.84,25.72,25.73,6438400.0,15.2021,15.2671,15.1962,15.2021,6438400.0
2008-07-09 09:30:00,25.82,25.82,25.5,25.53,1669200.0,15.2553,15.2553,15.0662,15.0839,1669200.0
2008-07-09 10:00:00,25.54,25.68,25.48,25.61,4401400.0,15.0898,15.1726,15.0544,15.1312,4401400.0
2008-07-09 11:00:00,25.6,25.71,25.57,25.65,2859200.0,15.1253,15.1903,15.1076,15.1548,2859200.0
2008-07-09 12:00:00,25.65,25.71,25.59,25.64,1957200.0,15.1548,15.1903,15.1194,15.1489,1957200.0
2008-07-09 13:00:00,25.65,25.67,25.58,25.6,2079000.0,15.1548,15.1666,15.1135,15.1253,2079000.0
2008-07-09 14:00:00,25.61,25.63,25.54,25.61,3025600.0,15.1312,15.143,15.0898,15.1312,3025600.0
2008-07-09 15:00:00,25.61,25.61,25.43,25.47,4938800.0,15.1312,15.1312,15.0248,15.0485,4938800.0
2008-07-10 09:30:00,25.48,25.48,24.93,25.03,4164000.0,15.0544,15.0544,14.7294,14.7885,4164000.0
2008-07-10 10:00:00,25.03,25.05,24.85,24.95,5585400.0,14.7885,14.8003,14.6822,14.7412,5585400.0
2008-07-10 11:00:00,24.95,25.02,24.93,25.0,3737000.0,14.7412,14.7826,14.7294,14.7708,3737000.0
2008-07-10 12:00:00,25.0,25.13,24.99,25.08,2350200.0,14.7708,14.8476,14.7649,14.8181,2350200.0
2008-07-10 13:00:00,25.07,25.13,25.06,25.07,2011200.0,14.8121,14.8476,14.8062,14.8121,2011200.0
2008-07-10 14:00:00,25.07,25.09,24.88,24.93,3025600.0,14.8121,14.824,14.6999,14.7294,3025600.0
2008-07-10 15:00:00,24.93,25.06,24.92,25.03,6558000.0,14.7294,14.8062,14.7235,14.7885,6558000.0
2008-07-11 09:30:00,24.83,25.03,24.76,24.98,2939200.0,14.6703,14.7885,14.629,14.759,2939200.0
2008-07-11 10:00:00,24.98,25.15,24.88,25.0,4349200.0,14.759,14.8594,14.6999,14.7708,4349200.0
2008-07-11 11:00:00,24.99,25.09,24.91,25.04,2895000.0,14.7649,14.824,14.7176,14.7944,2895000.0
2008-07-11 12:00:00,25.04,25.06,24.96,25.01,1190400.0,14.7944,14.8062,14.7472,14.7767,1190400.0
2008-07-11 13:00:00,25.0,25.01,24.92,24.94,2167800.0,14.7708,14.7767,14.7235,14.7353,2167800.0
2008-07-11 14:00:00,24.93,25.06,24.83,25.02,3758800.0,14.7294,14.8062,14.6703,14.7826,3758800.0
2008-07-11 15:00:00,25.03,25.25,24.99,25.14,8121600.0,14.7885,14.9185,14.7649,14.8535,8121600.0
2008-07-14 09:30:00,25.27,25.54,25.27,25.52,2831200.0,14.9303,15.0898,14.9303,15.078,2831200.0
2008-07-14 10:00:00,25.52,25.63,25.41,25.48,4288400.0,15.078,15.143,15.013,15.0544,4288400.0
2008-07-14 11:00:00,25.48,25.56,25.43,25.44,2849200.0,15.0544,15.1017,15.0248,15.0308,2849200.0
2008-07-14 12:00:00,25.44,25.48,25.41,25.42,2086600.0,15.0308,15.0544,15.013,15.0189,2086600.0
2008-07-14 13:00:00,25.42,25.52,25.34,25.46,2213200.0,15.0189,15.078,14.9717,15.0426,2213200.0
2008-07-14 14:00:00,25.47,25.48,25.41,25.46,2217600.0,15.0485,15.0544,15.013,15.0426,2217600.0
2008-07-14 15:00:00,25.46,25.55,25.41,25.46,4834600.0,15.0426,15.0957,15.013,15.0426,4834600.0
2008-07-15 09:30:00,25.33,25.69,25.3,25.61,3952600.0,14.9658,15.1785,14.948,15.1312,3952600.0
2008-07-15 10:00:00,25.61,25.63,25.39,25.62,5596000.0,15.1312,15.143,15.0012,15.1371,5596000.0
2008-07-15 11:00:00,25.62,25.82,25.58,25.6,4003200.0,15.1371,15.2553,15.1135,15.1253,4003200.0
2008-07-15 12:00:00,25.6,25.75,25.6,25.7,3364400.0,15.1253,15.2139,15.1253,15.1844,3364400.0
2008-07-15 13:00:00,25.7,25.85,25.69,25.84,4486200.0,15.1844,15.273,15.1785,15.2671,4486200.0
2008-07-15 14:00:00,25.84,25.99,25.77,25.95,4606000.0,15.2671,15.3557,15.2257,15.3321,4606000.0
2008-07-15 15:00:00,25.95,26.0,25.85,25.88,6950400.0,15.3321,15.3616,15.273,15.2907,6950400.0
2008-07-16 09:30:00,25.94,26.05,25.63,26.05,2346000.0,15.3262,15.3912,15.143,15.3912,2346000.0
2008-07-16 10:00:00,26.05,26.3,25.86,26.14,4562000.0,15.3912,15.5389,15.2789,15.4443,4562000.0
2008-07-16 11:00:00,26.15,26.23,25.98,26.0,2491600.0,15.4502,15.4975,15.3498,15.3616,2491600.0
2008-07-16 12:00:00,26.0,26.13,25.96,26.09,1929400.0,15.3616,15.4384,15.338,15.4148,1929400.0
2008-07-16 13:00:00,26.09,26.15,26.02,26.06,3295000.0,15.4148,15.4502,15.3734,15.3971,3295000.0
2008-07-16 14:00:00,26.05,26.08,25.98,26.03,3740400.0,15.3912,15.4089,15.3498,15.3793,3740400.0
2008-07-16 15:00:00,26.01,26.22,25.9,26.21,6607600.0,15.3675,15.4916,15.3025,15.4857,6607600.0
2008-07-17 09:30:00,25.6,25.68,24.97,25.05,8983400.0,15.1253,15.1726,14.7531,14.8003,8983400.0
2008-07-17 10:00:00,25.05,25.32,24.85,25.27,14777800.0,14.8003,14.9599,14.6822,14.9303,14777800.0
2008-07-17 11:00:00,25.27,25.42,25.17,25.23,8785200.0,14.9303,15.0189,14.8712,14.9067,8785200.0
2008-07-17 12:00:00,25.23,25.31,24.93,24.97,4998600.0,14.9067,14.9539,14.7294,14.7531,4998600.0
2008-07-17 13:00:00,24.97,25.2,24.96,25.16,9232800.0,14.7531,14.889,14.7472,14.8653,9232800.0
2008-07-17 14:00:00,25.16,25.18,25.07,25.11,8649200.0,14.8653,14.8771,14.8121,14.8358,8649200.0
2008-07-17 15:00:00,25.11,25.25,25.1,25.2,17852200.0,14.8358,14.9185,14.8299,14.889,17852200.0
2008-07-18 09:30:00,25.24,25.24,24.98,25.08,9635600.0,14.9126,14.9126,14.759,14.8181,9635600.0
2008-07-18 10:00:00,25.08,25.16,24.96,25.0,4150800.0,14.8181,14.8653,14.7472,14.7708,4150800.0
2008-07-18 11:00:00,25.0,25.05,24.83,24.93,4284400.0,14.7708,14.8003,14.6703,14.7294,4284400.0
2008-07-18 12:00:00,24.94,25.05,24.93,24.98,4505000.0,14.7353,14.8003,14.7294,14.759,4505000.0
2008-07-18 13:00:00,24.98,25.03,24.96,25.0,2558200.0,14.759,14.7885,14.7472,14.7708,2558200.0
2008-07-18 14:00:00,25.0,25.05,24.98,25.0,2456400.0,14.7708,14.8003,14.759,14.7708,2456400.0
2008-07-18 15:00:00,25.0,25.06,24.97,25.0,5876800.0,14.7708,14.8062,14.7531,14.7708,5876800.0
2008-07-21 09:30:00,25.05,25.05,24.89,24.93,2550000.0,14.8003,14.8003,14.7058,14.7294,2550000.0
2008-07-21 10:00:00,24.93,24.93,24.79,24.8,3732600.0,14.7294,14.7294,14.6467,14.6526,3732600.0
2008-07-21 11:00:00,24.8,24.98,24.79,24.96,2769400.0,14.6526,14.759,14.6467,14.7472,2769400.0
2008-07-21 12:00:00,24.96,24.96,24.85,24.85,1986600.0,14.7472,14.7472,14.6822,14.6822,1986600.0
2008-07-21 13:00:00,24.85,24.86,24.82,24.83,2165000.0,14.6822,14.6881,14.6644,14.6703,2165000.0
2008-07-21 14:00:00,24.83,24.88,24.78,24.81,3134800.0,14.6703,14.6999,14.6408,14.6585,3134800.0
2008-07-21 15:00:00,24.81,24.83,24.72,24.82,4428200.0,14.6585,14.6703,14.6054,14.6644,4428200.0
2008-07-22 09:30:00,25.08,25.68,25.03,25.6,6717200.0,14.8181,15.1726,14.7885,15.1253,6717200.0
2008-07-22 10:00:00,25.6,25.99,25.59,25.94,6343400.0,15.1253,15.3557,15.1194,15.3262,6343400.0
2008-07-22 11:00:00,25.94,26.06,25.81,25.84,5258800.0,15.3262,15.3971,15.2494,15.2671,5258800.0
2008-07-22 12:00:00,25.83,25.93,25.63,25.63,4998800.0,15.2612,15.3203,15.143,15.143,4998800.0
2008-07-22 13:00:00,25.63,25.7,25.39,25.4,5268600.0,15.143,15.1844,15.0012,15.0071,5268600.0
2008-07-22 14:00:00,25.4,25.52,25.4,25.45,5715400.0,15.0071,15.078,15.0071,15.0367,5715400.0
2008-07-22 15:00:00,25.45,25.69,25.45,25.68,6378000.0,15.0367,15.1785,15.0367,15.1726,6378000.0
2008-07-23 09:30:00,25.76,25.78,25.51,25.59,1630600.0,15.2198,15.2316,15.0721,15.1194,1630600.0
2008-07-23 10:00:00,25.59,25.75,25.56,25.72,2454000.0,15.1194,15.2139,15.1017,15.1962,2454000.0
2008-07-23 11:00:00,25.72,25.99,25.67,25.88,2786600.0,15.1962,15.3557,15.1666,15.2907,2786600.0
2008-07-23 12:00:00,25.88,25.91,25.79,25.88,2458800.0,15.2907,15.3084,15.2375,15.2907,2458800.0
2008-07-23 13:00:00,25.89,25.95,25.81,25.92,2319000.0,15.2966,15.3321,15.2494,15.3144,2319000.0
2008-07-23 14:00:00,25.92,26.18,25.91,26.13,4704800.0,15.3144,15.468,15.3084,15.4384,4704800.0
2008-07-23 15:00:00,26.13,26.28,26.06,26.27,7232800.0,15.4384,15.5271,15.3971,15.5211,7232800.0
2008-07-24 09:30:00,26.22,26.45,25.85,25.85,2789000.0,15.4916,15.6275,15.273,15.273,2789000.0
2008-07-24 10:00:00,25.86,26.11,25.77,26.04,4037600.0,15.2789,15.4266,15.2257,15.3853,4037600.0
2008-07-24 11:00:00,26.04,26.15,25.92,26.11,2494200.0,15.3853,15.4502,15.3144,15.4266,2494200.0
2008-07-24 12:00:00,26.11,26.11,25.98,26.03,1332200.0,15.4266,15.4266,15.3498,15.3793,1332200.0
2008-07-24 13:00:00,26.03,26.06,25.92,25.97,1548600.0,15.3793,15.3971,15.3144,15.3439,1548600.0
2008-07-24 14:00:00,25.97,26.02,25.94,25.98,1852200.0,15.3439,15.3734,15.3262,15.3498,1852200.0
2008-07-24 15:00:00,25.98,26.0,25.88,25.93,5278600.0,15.3498,15.3616,15.2907,15.3203,5278600.0
2008-07-25 09:30:00,26.13,26.13,25.77,25.84,1632800.0,15.4384,15.4384,15.2257,15.2671,1632800.0
2008-07-25 10:00:00,25.84,25.96,25.8,25.87,2546200.0,15.2671,15.338,15.2435,15.2848,2546200.0
2008-07-25 11:00:00,25.86,25.93,25.79,25.82,1320800.0,15.2789,15.3203,15.2375,15.2553,1320800.0
2008-07-25 12:00:00,25.82,25.9,25.8,25.9,1008800.0,15.2553,15.3025,15.2435,15.3025,1008800.0
2008-07-25 13:00:00,25.9,25.95,25.86,25.9,1649800.0,15.3025,15.3321,15.2789,15.3025,1649800.0
2008-07-25 14:00:00,25.9,25.94,25.86,25.89,1387600.0,15.3025,15.3262,15.2789,15.2966,1387600.0
2008-07-25 15:00:00,25.9,26.1,25.86,26.02,4674000.0,15.3025,15.4207,15.2789,15.3734,4674000.0
2008-07-28 09:30:00,26.0,26.0,25.72,25.84,1856400.0,15.3616,15.3616,15.1962,15.2671,1856400.0
2008-07-28 10:00:00,25.84,26.03,25.84,25.91,2105600.0,15.2671,15.3793,15.2671,15.3084,2105600.0
2008-07-28 11:00:00,25.91,25.96,25.8,25.81,1201000.0,15.3084,15.338,15.2435,15.2494,1201000.0
2008-07-28 12:00:00,25.81,25.82,25.7,25.71,1151000.0,15.2494,15.2553,15.1844,15.1903,1151000.0
2008-07-28 13:00:00,25.71,25.75,25.67,25.68,1370800.0,15.1903,15.2139,15.1666,15.1726,1370800.0
2008-07-28 14:00:00,25.68,25.71,25.6,25.64,1751600.0,15.1726,15.1903,15.1253,15.1489,1751600.0
2008-07-28 15:00:00,25.64,25.68,25.56,25.58,2937600.0,15.1489,15.1726,15.1017,15.1135,2937600.0
2008-07-29 09:30:00,25.61,25.75,25.56,25.74,1363600.0,15.1312,15.2139,15.1017,15.208,1363600.0
2008-07-29 10:00:00,25.74,25.91,25.71,25.86,2642600.0,15.208,15.3084,15.1903,15.2789,2642600.0
2008-07-29 11:00:00,25.87,25.88,25.75,25.84,1724400.0,15.2848,15.2907,15.2139,15.2671,1724400.0
2008-07-29 12:00:00,25.84,25.86,25.78,25.85,2133200.0,15.2671,15.2789,15.2316,15.273,2133200.0
2008-07-29 13:00:00,25.85,25.86,25.79,25.82,1598000.0,15.273,15.2789,15.2375,15.2553,1598000.0
2008-07-29 14:00:00,25.82,25.84,25.68,25.79,1915200.0,15.2553,15.2671,15.1726,15.2375,1915200.0
2008-07-29 15:00:00,25.79,25.84,25.76,25.79,3010200.0,15.2375,15.2671,15.2198,15.2375,3010200.0
2008-07-30 09:30:00,25.93,26.0,25.7,25.78,2079400.0,15.3203,15.3616,15.1844,15.2316,2079400.0
2008-07-30 10:00:00,25.78,25.81,25.6,25.61,3417400.0,15.2316,15.2494,15.1253,15.1312,3417400.0
2008-07-30 11:00:00,25.61,25.74,25.58,25.7,1901600.0,15.1312,15.208,15.1135,15.1844,1901600.0
2008-07-30 12:00:00,25.7,25.75,25.67,25.73,1614800.0,15.1844,15.2139,15.1666,15.2021,1614800.0
2008-07-30 13:00:00,25.73,25.74,25.53,25.57,2645600.0,15.2021,15.208,15.0839,15.1076,2645600.0
2008-07-30 14:00:00,25.57,25.63,25.5,25.56,2747000.0,15.1076,15.143,15.0662,15.1017,2747000.0
2008-07-30 15:00:00,25.55,25.7,25.52,25.64,3822200.0,15.0957,15.1844,15.078,15.1489,3822200.0
2008-07-31 09:30:00,25.75,25.93,25.67,25.79,2453400.0,15.2139,15.3203,15.1666,15.2375,2453400.0
2008-07-31 10:00:00,25.79,25.81,25.67,25.72,2766600.0,15.2375,15.2494,15.1666,15.1962,2766600.0
2008-07-31 11:00:00,25.72,25.73,25.63,25.68,1974200.0,15.1962,15.2021,15.143,15.1726,1974200.0
2008-07-31 12:00:00,25.68,25.73,25.61,25.69,3324800.0,15.1726,15.2021,15.1312,15.1785,3324800.0
2008-07-31 13:00:00,25.69,25.73,25.66,25.67,2210800.0,15.1785,15.2021,15.1607,15.1666,2210800.0
2008-07-31 14:00:00,25.68,25.81,25.66,25.78,1770600.0,15.1726,15.2494,15.1607,15.2316,1770600.0
2008-07-31 15:00:00,25.78,25.88,25.69,25.75,4733600.0,15.2316,15.2907,15.1785,15.2139,4733600.0
2008-08-01 09:30:00,25.75,26.41,25.75,26.41,5105800.0,15.2139,15.6039,15.2139,15.6039,5105800.0
2008-08-01 10:00:00,26.4,26.46,26.27,26.41,4979000.0,15.598,15.6334,15.5211,15.6039,4979000.0
2008-08-01 11:00:00,26.42,26.46,26.32,26.4,3035800.0,15.6098,15.6334,15.5507,15.598,3035800.0
2008-08-01 12:00:00,26.4,26.58,26.39,26.49,3637800.0,15.598,15.7043,15.592,15.6511,3637800.0
2008-08-01 13:00:00,26.49,26.53,26.46,26.5,3790800.0,15.6511,15.6748,15.6334,15.657,3790800.0
2008-08-01 14:00:00,26.5,26.55,26.49,26.5,3465400.0,15.657,15.6866,15.6511,15.657,3465400.0
2008-08-01 15:00:00,26.5,26.61,26.49,26.58,7033000.0,15.657,15.722,15.6511,15.7043,7033000.0
2008-08-04 09:30:00,26.56,26.73,26.45,26.59,1496400.0,15.6925,15.7929,15.6275,15.7102,1496400.0
2008-08-04 10:00:00,26.59,26.61,26.47,26.53,2849400.0,15.7102,15.722,15.6393,15.6748,2849400.0
2008-08-04 11:00:00,26.53,26.81,26.53,26.81,2749600.0,15.6748,15.8402,15.6748,15.8402,2749600.0
2008-08-04 12:00:00,26.81,26.88,26.75,26.85,2289600.0,15.8402,15.8816,15.8047,15.8638,2289600.0
2008-08-04 13:00:00,26.85,26.9,26.81,26.86,1508600.0,15.8638,15.8934,15.8402,15.8697,1508600.0
2008-08-04 14:00:00,26.85,27.02,26.83,27.0,3872400.0,15.8638,15.9643,15.852,15.9524,3872400.0
2008-08-04 15:00:00,27.0,27.04,26.93,26.94,6243400.0,15.9524,15.9761,15.9111,15.917,6243400.0
2008-08-05 09:30:00,27.05,27.21,27.03,27.13,2453200.0,15.982,16.0765,15.9702,16.0293,2453200.0
2008-08-05 10:00:00,27.13,27.34,27.1,27.34,3525000.0,16.0293,16.1533,16.0115,16.1533,3525000.0
2008-08-05 11:00:00,27.34,27.38,27.24,27.3,3290600.0,16.1533,16.177,16.0942,16.1297,3290600.0
2008-08-05 12:00:00,27.3,27.31,27.21,27.25,2395200.0,16.1297,16.1356,16.0765,16.1002,2395200.0
2008-08-05 13:00:00,27.25,27.33,27.25,27.3,2638800.0,16.1002,16.1474,16.1002,16.1297,2638800.0
2008-08-05 14:00:00,27.3,27.5,27.25,27.43,4328400.0,16.1297,16.2479,16.1002,16.2065,4328400.0
2008-08-05 15:00:00,27.44,27.49,27.25,27.43,4814800.0,16.2124,16.242,16.1002,16.2065,4814800.0
2008-08-06 09:30:00,27.25,27.5,27.25,27.42,2057400.0,16.1002,16.2479,16.1002,16.2006,2057400.0
2008-08-06 10:00:00,27.42,27.5,27.39,27.44,2894600.0,16.2006,16.2479,16.1829,16.2124,2894600.0
2008-08-06 11:00:00,27.43,27.48,27.38,27.42,2512000.0,16.2065,16.236,16.177,16.2006,2512000.0
2008-08-06 12:00:00,27.42,27.5,27.4,27.45,1755400.0,16.2006,16.2479,16.1888,16.2183,1755400.0
2008-08-06 13:00:00,27.45,27.52,27.43,27.52,1620400.0,16.2183,16.2597,16.2065,16.2597,1620400.0
2008-08-06 14:00:00,27.52,27.72,27.5,27.71,2951000.0,16.2597,16.3778,16.2479,16.3719,2951000.0
2008-08-06 15:00:00,27.71,27.74,27.64,27.69,5468600.0,16.3719,16.3897,16.3306,16.3601,5468600.0
2008-08-07 09:30:00,27.58,27.58,27.22,27.35,2290000.0,16.2951,16.2951,16.0824,16.1592,2290000.0
2008-08-07 10:00:00,27.35,27.53,27.27,27.27,3134600.0,16.1592,16.2656,16.112,16.112,3134600.0
2008-08-07 11:00:00,27.27,27.32,27.09,27.11,3060600.0,16.112,16.1415,16.0056,16.0174,3060600.0
2008-08-07 12:00:00,27.11,27.18,27.05,27.15,1946800.0,16.0174,16.0588,15.982,16.0411,1946800.0
2008-08-07 13:00:00,27.15,27.18,27.05,27.11,1467000.0,16.0411,16.0588,15.982,16.0174,1467000.0
2008-08-07 14:00:00,27.11,27.11,27.0,27.04,1604800.0,16.0174,16.0174,15.9524,15.9761,1604800.0
2008-08-07 15:00:00,27.04,27.09,26.92,27.01,4293000.0,15.9761,16.0056,15.9052,15.9584,4293000.0
2008-08-08 09:30:00,27.0,27.32,26.86,27.18,1707200.0,15.9524,16.1415,15.8697,16.0588,1707200.0
2008-08-08 10:00:00,27.18,27.52,27.17,27.4,3180600.0,16.0588,16.2597,16.0529,16.1888,3180600.0
2008-08-08 11:00:00,27.4,27.45,27.3,27.36,1832000.0,16.1888,16.2183,16.1297,16.1651,1832000.0
2008-08-08 12:00:00,27.37,27.47,27.31,27.46,1339600.0,16.1711,16.2301,16.1356,16.2242,1339600.0
2008-08-08 13:00:00,27.46,27.69,27.46,27.59,2070200.0,16.2242,16.3601,16.2242,16.301,2070200.0
2008-08-08 14:00:00,27.58,27.73,27.49,27.7,2053400.0,16.2951,16.3838,16.242,16.366,2053400.0
2008-08-08 15:00:00,27.7,27.77,27.65,27.66,5359600.0,16.366,16.4074,16.3365,16.3424,5359600.0
2008-08-11 09:30:00,27.61,27.8,27.43,27.77,1533000.0,16.3129,16.4251,16.2065,16.4074,1533000.0
2008-08-11 10:00:00,27.77,27.78,27.54,27.56,1839000.0,16.4074,16.4133,16.2715,16.2833,1839000.0
2008-08-11 11:00:00,27.56,27.83,27.56,27.8,2103400.0,16.2833,16.4428,16.2833,16.4251,2103400.0
2008-08-11 12:00:00,27.8,27.92,27.79,27.79,1689200.0,16.4251,16.496,16.4192,16.4192,1689200.0
2008-08-11 13:00:00,27.8,27.86,27.77,27.78,1669200.0,16.4251,16.4606,16.4074,16.4133,1669200.0
2008-08-11 14:00:00,27.78,27.78,27.54,27.57,2187000.0,16.4133,16.4133,16.2715,16.2892,2187000.0
2008-08-11 15:00:00,27.57,27.68,27.55,27.68,2321800.0,16.2892,16.3542,16.2774,16.3542,2321800.0
2008-08-12 09:30:00,27.6,27.91,27.06,27.19,2502600.0,16.3069,16.4901,15.9879,16.0647,2502600.0
2008-08-12 10:00:00,27.18,27.32,27.1,27.23,2455200.0,16.0588,16.1415,16.0115,16.0883,2455200.0
2008-08-12 11:00:00,27.24,27.4,27.23,27.29,1928800.0,16.0942,16.1888,16.0883,16.1238,1928800.0
2008-08-12 12:00:00,27.29,27.36,27.24,27.36,1025800.0,16.1238,16.1651,16.0942,16.1651,1025800.0
2008-08-12 13:00:00,27.36,27.36,27.25,27.3,948200.0,16.1651,16.1651,16.1002,16.1297,948200.0
2008-08-12 14:00:00,27.29,27.42,27.25,27.38,1220600.0,16.1238,16.2006,16.1002,16.177,1220600.0
2008-08-12 15:00:00,27.38,27.41,27.34,27.4,4800800.0,16.177,16.1947,16.1533,16.1888,4800800.0
2008-08-13 09:30:00,27.28,27.58,27.2,27.5,1222800.0,16.1179,16.2951,16.0706,16.2479,1222800.0
2008-08-13 10:00:00,27.51,27.56,27.43,27.54,3191400.0,16.2538,16.2833,16.2065,16.2715,3191400.0
2008-08-13 11:00:00,27.54,27.58,27.49,27.57,2064200.0,16.2715,16.2951,16.242,16.2892,2064200.0
2008-08-13 12:00:00,27.57,27.65,27.51,27.63,2173200.0,16.2892,16.3365,16.2538,16.3247,2173200.0
2008-08-13 13:00:00,27.63,27.72,27.61,27.68,2616000.0,16.3247,16.3778,16.3129,16.3542,2616000.0
2008-08-13 14:00:00,27.67,27.7,27.63,27.65,2113000.0,16.3483,16.366,16.3247,16.3365,2113000.0
2008-08-13 15:00:00,27.65,27.68,27.6,27.61,4645600.0,16.3365,16.3542,16.3069,16.3129,4645600.0
2008-08-14 09:30:00,27.53,27.59,27.38,27.52,1492600.0,16.2656,16.301,16.177,16.2597,1492600.0
2008-08-14 10:00:00,27.52,27.55,27.43,27.54,2129400.0,16.2597,16.2774,16.2065,16.2715,2129400.0
2008-08-14 11:00:00,27.55,27.76,27.54,27.71,1279600.0,16.2774,16.4015,16.2715,16.3719,1279600.0
2008-08-14 12:00:00,27.71,27.92,27.71,27.83,1534000.0,16.3719,16.496,16.3719,16.4428,1534000.0
2008-08-14 13:00:00,27.83,27.84,27.5,27.72,1375600.0,16.4428,16.4487,16.2479,16.3778,1375600.0
2008-08-14 14:00:00,27.73,27.74,27.52,27.55,1421600.0,16.3838,16.3897,16.2597,16.2774,1421600.0
2008-08-14 15:00:00,27.55,27.6,27.48,27.52,2703400.0,16.2774,16.3069,16.236,16.2597,2703400.0
2008-08-15 09:30:00,27.61,27.75,27.43,27.63,4737400.0,16.3129,16.3956,16.2065,16.3247,4737400.0
2008-08-15 10:00:00,27.63,27.8,27.53,27.8,2917200.0,16.3247,16.4251,16.2656,16.4251,2917200.0
2008-08-15 11:00:00,27.8,27.81,27.48,27.5,1889400.0,16.4251,16.431,16.236,16.2479,1889400.0
2008-08-15 12:00:00,27.51,27.52,27.38,27.49,1437600.0,16.2538,16.2597,16.177,16.242,1437600.0
2008-08-15 13:00:00,27.49,27.55,27.45,27.53,1386200.0,16.242,16.2774,16.2183,16.2656,1386200.0
2008-08-15 14:00:00,27.54,27.54,27.43,27.46,1922000.0,16.2715,16.2715,16.2065,16.2242,1922000.0
2008-08-15 15:00:00,27.46,27.56,27.46,27.5,2614400.0,16.2242,16.2833,16.2242,16.2479,2614400.0
2008-08-18 09:30:00,27.54,27.68,27.38,27.38,1269800.0,16.2715,16.3542,16.177,16.177,1269800.0
2008-08-18 10:00:00,27.38,27.4,27.22,27.33,2918400.0,16.177,16.1888,16.0824,16.1474,2918400.0
2008-08-18 11:00:00,27.33,27.36,27.18,27.18,1349400.0,16.1474,16.1651,16.0588,16.0588,1349400.0
2008-08-18 12:00:00,27.18,27.24,27.06,27.08,1854400.0,16.0588,16.0942,15.9879,15.9997,1854400.0
2008-08-18 13:00:00,27.08,27.11,27.02,27.02,1593400.0,15.9997,16.0174,15.9643,15.9643,1593400.0
2008-08-18 14:00:00,27.03,27.16,26.97,27.16,2053800.0,15.9702,16.047,15.9347,16.047,2053800.0
2008-08-18 15:00:00,27.16,27.2,27.04,27.18,3125600.0,16.047,16.0706,15.9761,16.0588,3125600.0
2008-08-19 09:30:00,27.11,27.23,26.99,27.22,1003800.0,16.0174,16.0883,15.9465,16.0824,1003800.0
2008-08-19 10:00:00,27.22,27.25,27.06,27.18,1886600.0,16.0824,16.1002,15.9879,16.0588,1886600.0
2008-08-19 11:00:00,27.18,27.28,27.15,27.25,2259400.0,16.0588,16.1179,16.0411,16.1002,2259400.0
2008-08-19 12:00:00,27.25,27.3,27.14,27.18,2700400.0,16.1002,16.1297,16.0352,16.0588,2700400.0
2008-08-19 13:00:00,27.18,27.21,27.11,27.16,2109600.0,16.0588,16.0765,16.0174,16.047,2109600.0
2008-08-19 14:00:00,27.16,27.21,27.1,27.17,2207000.0,16.047,16.0765,16.0115,16.0529,2207000.0
2008-08-19 15:00:00,27.17,27.25,27.1,27.17,3245800.0,16.0529,16.1002,16.0115,16.0529,3245800.0
2008-08-20 09:30:00,27.28,27.28,26.95,27.02,1161000.0,16.1179,16.1179,15.9229,15.9643,1161000.0
2008-08-20 10:00:00,27.02,27.25,26.99,27.25,1801000.0,15.9643,16.1002,15.9465,16.1002,1801000.0
2008-08-20 11:00:00,27.25,27.37,27.15,27.2,1378000.0,16.1002,16.1711,16.0411,16.0706,1378000.0
2008-08-20 12:00:00,27.2,27.23,27.1,27.16,748400.0,16.0706,16.0883,16.0115,16.047,748400.0
2008-08-20 13:00:00,27.16,27.25,27.13,27.19,930400.0,16.047,16.1002,16.0293,16.0647,930400.0
2008-08-20 14:00:00,27.2,27.21,27.03,27.1,1194400.0,16.0706,16.0765,15.9702,16.0115,1194400.0
2008-08-20 15:00:00,27.1,27.33,27.01,27.18,2328400.0,16.0115,16.1474,15.9584,16.0588,2328400.0
2008-08-21 09:30:00,27.1,27.12,26.8,26.88,1128800.0,16.0115,16.0233,15.8343,15.8816,1128800.0
2008-08-21 10:00:00,26.88,26.91,26.67,26.75,2062400.0,15.8816,15.8993,15.7575,15.8047,2062400.0
2008-08-21 11:00:00,26.75,26.78,26.61,26.75,1638600.0,15.8047,15.8225,15.722,15.8047,1638600.0
2008-08-21 12:00:00,26.75,26.82,26.65,26.68,834800.0,15.8047,15.8461,15.7457,15.7634,834800.0
2008-08-21 13:00:00,26.68,26.74,26.67,26.68,1012600.0,15.7634,15.7988,15.7575,15.7634,1012600.0
2008-08-21 14:00:00,26.69,26.79,26.67,26.75,1204000.0,15.7693,15.8284,15.7575,15.8047,1204000.0
2008-08-21 15:00:00,26.75,26.8,26.68,26.75,2647400.0,15.8047,15.8343,15.7634,15.8047,2647400.0
2008-08-22 09:30:00,26.81,27.02,26.71,26.82,1543400.0,15.8402,15.9643,15.7811,15.8461,1543400.0
2008-08-22 10:00:00,26.83,27.13,26.82,27.12,1703600.0,15.852,16.0293,15.8461,16.0233,1703600.0
2008-08-22 11:00:00,27.12,27.18,27.09,27.17,1419000.0,16.0233,16.0588,16.0056,16.0529,1419000.0
2008-08-22 12:00:00,27.17,27.17,27.08,27.13,947800.0,16.0529,16.0529,15.9997,16.0293,947800.0
2008-08-22 13:00:00,27.12,27.25,27.11,27.2,1590400.0,16.0233,16.1002,16.0174,16.0706,1590400.0
2008-08-22 14:00:00,27.2,27.22,27.15,27.19,1542200.0,16.0706,16.0824,16.0411,16.0647,1542200.0
2008-08-22 15:00:00,27.19,27.21,27.13,27.17,2359800.0,16.0647,16.0765,16.0293,16.0529,2359800.0
2008-08-25 09:30:00,27.07,27.3,26.98,26.98,1469200.0,15.9938,16.1297,15.9406,15.9406,1469200.0
2008-08-25 10:00:00,26.98,27.1,26.86,26.98,1529600.0,15.9406,16.0115,15.8697,15.9406,1529600.0
2008-08-25 11:00:00,26.98,26.99,26.77,26.79,1240000.0,15.9406,15.9465,15.8166,15.8284,1240000.0
2008-08-25 12:00:00,26.79,26.97,26.71,26.76,1978000.0,15.8284,15.9347,15.7811,15.8107,1978000.0
2008-08-25 13:00:00,26.76,26.9,26.75,26.81,840000.0,15.8107,15.8934,15.8047,15.8402,840000.0
2008-08-25 14:00:00,26.81,26.86,26.74,26.81,961800.0,15.8402,15.8697,15.7988,15.8402,961800.0
2008-08-25 15:00:00,26.81,26.83,26.68,26.82,2518400.0,15.8402,15.852,15.7634,15.8461,2518400.0
2008-08-26 09:30:00,26.79,26.85,26.58,26.74,976800.0,15.8284,15.8638,15.7043,15.7988,976800.0
2008-08-26 10:00:00,26.75,26.95,26.72,26.86,1556400.0,15.8047,15.9229,15.787,15.8697,1556400.0
2008-08-26 11:00:00,26.87,26.88,26.74,26.79,1036800.0,15.8756,15.8816,15.7988,15.8284,1036800.0
2008-08-26 12:00:00,26.79,26.82,26.72,26.75,874000.0,15.8284,15.8461,15.787,15.8047,874000.0
2008-08-26 13:00:00,26.75,26.77,26.67,26.75,854400.0,15.8047,15.8166,15.7575,15.8047,854400.0
2008-08-26 14:00:00,26.75,26.81,26.72,26.77,1466400.0,15.8047,15.8402,15.787,15.8166,1466400.0
2008-08-26 15:00:00,26.77,26.81,26.7,26.75,2303600.0,15.8166,15.8402,15.7752,15.8047,2303600.0
2008-08-27 09:30:00,26.8,26.82,26.61,26.71,847200.0,15.8343,15.8461,15.722,15.7811,847200.0
2008-08-27 10:00:00,26.7,26.95,26.68,26.9,1312200.0,15.7752,15.9229,15.7634,15.8934,1312200.0
2008-08-27 11:00:00,26.9,26.98,26.84,26.86,1190600.0,15.8934,15.9406,15.8579,15.8697,1190600.0
2008-08-27 12:00:00,26.86,27.0,26.73,26.97,1051600.0,15.8697,15.9524,15.7929,15.9347,1051600.0
2008-08-27 13:00:00,26.97,26.99,26.85,26.86,993200.0,15.9347,15.9465,15.8638,15.8697,993200.0
2008-08-27 14:00:00,26.86,26.95,26.81,26.86,953400.0,15.8697,15.9229,15.8402,15.8697,953400.0
2008-08-27 15:00:00,26.87,26.92,26.8,26.9,1959000.0,15.8756,15.9052,15.8343,15.8934,1959000.0
2008-08-28 09:30:00,26.63,26.78,26.47,26.68,3195800.0,15.7338,15.8225,15.6393,15.7634,3195800.0
2008-08-28 10:00:00,26.68,26.79,26.6,26.67,2812400.0,15.7634,15.8284,15.7161,15.7575,2812400.0
2008-08-28 11:00:00,26.67,26.71,26.53,26.65,2054600.0,15.7575,15.7811,15.6748,15.7457,2054600.0
2008-08-28 12:00:00,26.65,26.65,26.5,26.54,1427800.0,15.7457,15.7457,15.657,15.6807,1427800.0
2008-08-28 13:00:00,26.54,26.56,26.49,26.53,1617600.0,15.6807,15.6925,15.6511,15.6748,1617600.0
2008-08-28 14:00:00,26.53,26.53,26.47,26.5,1656400.0,15.6748,15.6748,15.6393,15.657,1656400.0
2008-08-28 15:00:00,26.5,26.58,26.45,26.56,3757200.0,15.657,15.7043,15.6275,15.6925,3757200.0
2008-08-29 09:30:00,26.55,26.55,26.31,26.36,1872200.0,15.6866,15.6866,15.5448,15.5743,1872200.0
2008-08-29 10:00:00,26.36,26.45,26.29,26.35,1911400.0,15.5743,15.6275,15.533,15.5684,1911400.0
2008-08-29 11:00:00,26.35,26.36,26.14,26.17,1848200.0,15.5684,15.5743,15.4443,15.4621,1848200.0
2008-08-29 12:00:00,26.17,26.2,26.02,26.2,2270400.0,15.4621,15.4798,15.3734,15.4798,2270400.0
2008-08-29 13:00:00,26.2,26.3,26.19,26.21,1632200.0,15.4798,15.5389,15.4739,15.4857,1632200.0
2008-08-29 14:00:00,26.21,26.25,26.21,26.22,1064400.0,15.4857,15.5093,15.4857,15.4916,1064400.0
2008-08-29 15:00:00,26.22,26.24,26.03,26.05,3613200.0,15.4916,15.5034,15.3793,15.3912,3613200.0
2008-09-02 09:30:00,26.14,26.48,26.11,26.36,4313800.0,15.4443,15.6452,15.4266,15.5743,4313800.0
2008-09-02 10:00:00,26.36,26.4,26.25,26.36,4222000.0,15.5743,15.598,15.5093,15.5743,4222000.0
2008-09-02 11:00:00,26.36,26.48,26.34,26.38,3008000.0,15.5743,15.6452,15.5625,15.5861,3008000.0
2008-09-02 12:00:00,26.38,26.44,26.2,26.21,2406400.0,15.5861,15.6216,15.4798,15.4857,2406400.0
2008-09-02 13:00:00,26.21,26.22,26.04,26.08,2309600.0,15.4857,15.4916,15.3853,15.4089,2309600.0
2008-09-02 14:00:00,26.08,26.13,26.01,26.07,3464000.0,15.4089,15.4384,15.3675,15.403,3464000.0
2008-09-02 15:00:00,26.07,26.08,25.96,25.98,4010000.0,15.403,15.4089,15.338,15.3498,4010000.0
2008-09-03 09:30:00,25.83,25.93,25.65,25.74,3310200.0,15.2612,15.3203,15.1548,15.208,3310200.0
2008-09-03 10:00:00,25.74,25.93,25.64,25.92,4158400.0,15.208,15.3203,15.1489,15.3144,4158400.0
2008-09-03 11:00:00,25.92,26.0,25.76,25.82,2034200.0,15.3144,15.3616,15.2198,15.2553,2034200.0
2008-09-03 12:00:00,25.82,26.02,25.81,25.91,2029400.0,15.2553,15.3734,15.2494,15.3084,2029400.0
2008-09-03 13:00:00,25.91,25.92,25.83,25.84,1877800.0,15.3084,15.3144,15.2612,15.2671,1877800.0
2008-09-03 14:00:00,25.84,25.88,25.75,25.88,2857000.0,15.2671,15.2907,15.2139,15.2907,2857000.0
2008-09-03 15:00:00,25.88,25.98,25.82,25.85,4200800.0,15.2907,15.3498,15.2553,15.273,4200800.0
2008-09-04 09:30:00,25.87,26.0,25.6,25.98,2377200.0,15.2848,15.3616,15.1253,15.3498,2377200.0
2008-09-04 10:00:00,25.98,26.13,25.85,25.96,4201400.0,15.3498,15.4384,15.273,15.338,4201400.0
2008-09-04 11:00:00,25.96,26.05,25.88,25.93,3437000.0,15.338,15.3912,15.2907,15.3203,3437000.0
2008-09-04 12:00:00,25.93,26.1,25.93,26.09,2005000.0,15.3203,15.4207,15.3203,15.4148,2005000.0
2008-09-04 13:00:00,26.09,26.14,25.93,26.0,3181800.0,15.4148,15.4443,15.3203,15.3616,3181800.0
2008-09-04 14:00:00,25.99,26.0,25.84,25.9,2815800.0,15.3557,15.3616,15.2671,15.3025,2815800.0
2008-09-04 15:00:00,25.9,25.98,25.83,25.86,4752000.0,15.3025,15.3498,15.2612,15.2789,4752000.0
2008-09-05 09:30:00,25.85,26.03,25.75,25.8,1885000.0,15.273,15.3793,15.2139,15.2435,1885000.0
2008-09-05 10:00:00,25.8,25.92,25.74,25.78,2779600.0,15.2435,15.3144,15.208,15.2316,2779600.0
2008-09-05 11:00:00,25.78,26.03,25.74,25.96,2100800.0,15.2316,15.3793,15.208,15.338,2100800.0
2008-09-05 12:00:00,25.96,26.06,25.9,25.99,1558600.0,15.338,15.3971,15.3025,15.3557,1558600.0
2008-09-05 13:00:00,26.0,26.03,25.95,25.99,1492200.0,15.3616,15.3793,15.3321,15.3557,1492200.0
2008-09-05 14:00:00,25.99,26.02,25.92,25.99,1756200.0,15.3557,15.3734,15.3144,15.3557,1756200.0
2008-09-05 15:00:00,25.99,26.06,25.94,25.96,3757000.0,15.3557,15.3971,15.3262,15.338,3757000.0
2008-09-08 09:30:00,26.36,26.45,26.15,26.41,3460800.0,15.5743,15.6275,15.4502,15.6039,3460800.0
2008-09-08 10:00:00,26.41,26.74,26.39,26.43,4106400.0,15.6039,15.7988,15.592,15.6157,4106400.0
2008-09-08 11:00:00,26.43,26.63,26.24,26.61,4063800.0,15.6157,15.7338,15.5034,15.722,4063800.0
2008-09-08 12:00:00,26.61,26.7,26.5,26.53,1953400.0,15.722,15.7752,15.657,15.6748,1953400.0
2008-09-08 13:00:00,26.53,26.56,26.44,26.45,1360200.0,15.6748,15.6925,15.6216,15.6275,1360200.0
2008-09-08 14:00:00,26.45,26.67,26.43,26.59,2028600.0,15.6275,15.7575,15.6157,15.7102,2028600.0
2008-09-08 15:00:00,26.59,26.77,26.48,26.68,4658600.0,15.7102,15.8166,15.6452,15.7634,4658600.0
2008-09-09 09:30:00,26.59,27.1,26.59,27.07,2233800.0,15.7102,16.0115,15.7102,15.9938,2233800.0
2008-09-09 10:00:00,27.07,27.26,27.0,27.23,4794600.0,15.9938,16.1061,15.9524,16.0883,4794600.0
2008-09-09 11:00:00,27.22,27.24,26.99,27.02,3219600.0,16.0824,16.0942,15.9465,15.9643,3219600.0
2008-09-09 12:00:00,27.02,27.25,26.98,27.2,3181000.0,15.9643,16.1002,15.9406,16.0706,3181000.0
2008-09-09 13:00:00,27.2,27.22,27.11,27.15,2383400.0,16.0706,16.0824,16.0174,16.0411,2383400.0
2008-09-09 14:00:00,27.15,27.2,27.03,27.12,4627200.0,16.0411,16.0706,15.9702,16.0233,4627200.0
2008-09-09 15:00:00,27.12,27.25,26.93,26.98,6616600.0,16.0233,16.1002,15.9111,15.9406,6616600.0
2008-09-10 09:30:00,27.04,27.04,26.66,26.8,2288400.0,15.9761,15.9761,15.7516,15.8343,2288400.0
2008-09-10 10:00:00,26.8,26.86,26.67,26.83,3788800.0,15.8343,15.8697,15.7575,15.852,3788800.0
2008-09-10 11:00:00,26.83,26.95,26.76,26.92,3676000.0,15.852,15.9229,15.8107,15.9052,3676000.0
2008-09-10 12:00:00,26.92,26.99,26.88,26.91,2451800.0,15.9052,15.9465,15.8816,15.8993,2451800.0
2008-09-10 13:00:00,26.91,26.99,26.84,26.9,2354400.0,15.8993,15.9465,15.8579,15.8934,2354400.0
2008-09-10 14:00:00,26.9,26.99,26.87,26.91,2179600.0,15.8934,15.9465,15.8756,15.8993,2179600.0
2008-09-10 15:00:00,26.91,27.05,26.83,26.9,4695400.0,15.8993,15.982,15.852,15.8934,4695400.0
2008-09-11 09:30:00,26.6,26.91,26.53,26.83,2078600.0,15.8264,16.0108,15.7848,15.9633,2078600.0
2008-09-11 10:00:00,26.82,26.88,26.75,26.82,2973200.0,15.9573,15.993,15.9157,15.9573,2973200.0
2008-09-11 11:00:00,26.82,26.96,26.82,26.92,2999200.0,15.9573,16.0406,15.9573,16.0168,2999200.0
2008-09-11 12:00:00,26.91,27.05,26.88,27.04,2445000.0,16.0108,16.0941,15.993,16.0882,2445000.0
2008-09-11 13:00:00,27.04,27.11,26.96,27.09,3088400.0,16.0882,16.1298,16.0406,16.1179,3088400.0
2008-09-11 14:00:00,27.09,27.18,27.06,27.16,2653400.0,16.1179,16.1715,16.1001,16.1596,2653400.0
2008-09-11 15:00:00,27.16,27.29,27.09,27.15,7242600.0,16.1596,16.2369,16.1179,16.1536,7242600.0
2008-09-12 09:30:00,26.93,27.07,26.81,26.88,1943200.0,16.0227,16.106,15.9514,15.993,1943200.0
2008-09-12 10:00:00,26.88,26.99,26.78,26.93,3716200.0,15.993,16.0584,15.9335,16.0227,3716200.0
2008-09-12 11:00:00,26.93,27.03,26.91,27.03,2735400.0,16.0227,16.0822,16.0108,16.0822,2735400.0
2008-09-12 12:00:00,27.03,27.11,26.99,26.99,1723200.0,16.0822,16.1298,16.0584,16.0584,1723200.0
2008-09-12 13:00:00,26.99,27.15,26.94,27.14,1790800.0,16.0584,16.1536,16.0287,16.1477,1790800.0
2008-09-12 14:00:00,27.14,27.23,27.03,27.23,1836800.0,16.1477,16.2012,16.0822,16.2012,1836800.0
2008-09-12 15:00:00,27.23,27.28,27.17,27.28,3289200.0,16.2012,16.231,16.1655,16.231,3289200.0
2008-09-15 09:30:00,26.88,27.06,26.77,26.89,2243400.0,15.993,16.1001,15.9276,15.9989,2243400.0
2008-09-15 10:00:00,26.9,27.45,26.83,27.43,3631800.0,16.0049,16.3321,15.9633,16.3202,3631800.0
2008-09-15 11:00:00,27.43,27.5,27.36,27.48,3509800.0,16.3202,16.3619,16.2786,16.35,3509800.0
2008-09-15 12:00:00,27.48,27.73,27.46,27.64,4015200.0,16.35,16.4987,16.3381,16.4452,4015200.0
2008-09-15 13:00:00,27.64,27.74,27.61,27.7,3220200.0,16.4452,16.5047,16.4273,16.4809,3220200.0
2008-09-15 14:00:00,27.7,27.89,27.68,27.82,4156400.0,16.4809,16.5939,16.469,16.5523,4156400.0
2008-09-15 15:00:00,27.82,27.84,27.37,27.39,6552000.0,16.5523,16.5642,16.2845,16.2964,6552000.0
2008-09-16 09:30:00,27.14,27.52,26.89,27.24,3925800.0,16.1477,16.3738,15.9989,16.2072,3925800.0
2008-09-16 10:00:00,27.23,27.38,27.19,27.26,5209000.0,16.2012,16.2905,16.1774,16.2191,5209000.0
2008-09-16 11:00:00,27.26,27.48,27.25,27.43,3660000.0,16.2191,16.35,16.2131,16.3202,3660000.0
2008-09-16 12:00:00,27.43,27.46,27.23,27.27,2977200.0,16.3202,16.3381,16.2012,16.225,2977200.0
2008-09-16 13:00:00,27.28,27.39,27.24,27.29,2117800.0,16.231,16.2964,16.2072,16.2369,2117800.0
2008-09-16 14:00:00,27.29,27.39,26.85,27.35,5725200.0,16.2369,16.2964,15.9752,16.2726,5725200.0
2008-09-16 15:00:00,27.35,27.5,27.22,27.41,5975800.0,16.2726,16.3619,16.1953,16.3083,5975800.0
2008-09-17 09:30:00,27.28,27.45,26.91,27.14,2480000.0,16.231,16.3321,16.0108,16.1477,2480000.0
2008-09-17 10:00:00,27.14,27.2,26.87,26.96,4891600.0,16.1477,16.1834,15.987,16.0406,4891600.0
2008-09-17 11:00:00,26.96,27.03,26.88,26.95,4017200.0,16.0406,16.0822,15.993,16.0346,4017200.0
2008-09-17 12:00:00,26.95,27.01,26.88,26.88,3569400.0,16.0346,16.0703,15.993,15.993,3569400.0
2008-09-17 13:00:00,26.88,26.95,26.64,26.73,3783600.0,15.993,16.0346,15.8502,15.9038,3783600.0
2008-09-17 14:00:00,26.74,26.76,26.48,26.65,5591600.0,15.9097,15.9216,15.755,15.8562,5591600.0
2008-09-17 15:00:00,26.65,26.65,26.33,26.38,8792600.0,15.8562,15.8562,15.6658,15.6955,8792600.0
2008-09-18 09:30:00,26.61,26.7,26.38,26.65,2593000.0,15.8324,15.8859,15.6955,15.8562,2593000.0
2008-09-18 10:00:00,26.66,26.75,26.5,26.55,3953400.0,15.8621,15.9157,15.7669,15.7967,3953400.0
2008-09-18 11:00:00,26.55,26.88,26.42,26.63,4265600.0,15.7967,15.993,15.7193,15.8443,4265600.0
2008-09-18 12:00:00,26.63,26.79,26.15,26.16,4286800.0,15.8443,15.9395,15.5587,15.5646,4286800.0
2008-09-18 13:00:00,26.17,26.6,26.17,26.27,4256600.0,15.5706,15.8264,15.5706,15.6301,4256600.0
2008-09-18 14:00:00,26.28,26.5,26.05,26.38,3548800.0,15.636,15.7669,15.4992,15.6955,3548800.0
2008-09-18 15:00:00,26.39,27.02,26.33,26.67,8150400.0,15.7015,16.0763,15.6658,15.8681,8150400.0
2008-09-19 09:30:00,27.38,27.38,25.06,26.48,13230200.0,16.2905,16.2905,14.9101,15.755,13230200.0
2008-09-19 10:00:00,26.48,26.86,26.18,26.41,6460600.0,15.755,15.9811,15.5765,15.7134,6460600.0
2008-09-19 11:00:00,26.41,26.68,26.35,26.42,4934600.0,15.7134,15.874,15.6777,15.7193,4934600.0
2008-09-19 12:00:00,26.42,26.44,26.04,26.23,4842000.0,15.7193,15.7312,15.4932,15.6063,4842000.0
2008-09-19 13:00:00,26.23,26.28,26.13,26.16,2539800.0,15.6063,15.636,15.5468,15.5646,2539800.0
2008-09-19 14:00:00,26.17,26.25,26.06,26.13,3613600.0,15.5706,15.6182,15.5051,15.5468,3613600.0
2008-09-19 15:00:00,26.13,26.44,25.98,26.35,8575800.0,15.5468,15.7312,15.4575,15.6777,8575800.0
2008-09-22 09:30:00,26.25,26.3,26.0,26.2,1526000.0,15.6182,15.6479,15.4694,15.5884,1526000.0
2008-09-22 10:00:00,26.2,26.33,25.88,25.93,3485200.0,15.5884,15.6658,15.398,15.4278,3485200.0
2008-09-22 11:00:00,25.93,25.96,25.66,25.72,2853800.0,15.4278,15.4456,15.2671,15.3028,2853800.0
2008-09-22 12:00:00,25.72,25.8,25.68,25.77,2183200.0,15.3028,15.3504,15.279,15.3326,2183200.0
2008-09-22 13:00:00,25.76,25.88,25.73,25.83,2620000.0,15.3266,15.398,15.3088,15.3683,2620000.0
2008-09-22 14:00:00,25.83,25.88,25.77,25.83,3516000.0,15.3683,15.398,15.3326,15.3683,3516000.0
2008-09-22 15:00:00,25.83,25.86,25.66,25.7,5814000.0,15.3683,15.3861,15.2671,15.2909,5814000.0
2008-09-23 09:30:00,25.72,26.15,25.72,26.04,2135600.0,15.3028,15.5587,15.3028,15.4932,2135600.0
2008-09-23 10:00:00,26.04,26.17,25.96,26.01,3697200.0,15.4932,15.5706,15.4456,15.4754,3697200.0
2008-09-23 11:00:00,26.01,26.07,25.98,26.01,2747600.0,15.4754,15.5111,15.4575,15.4754,2747600.0
2008-09-23 12:00:00,26.02,26.03,25.89,25.9,2177200.0,15.4813,15.4873,15.404,15.4099,2177200.0
2008-09-23 13:00:00,25.9,25.9,25.5,25.56,3468200.0,15.4099,15.4099,15.1719,15.2076,3468200.0
2008-09-23 14:00:00,25.56,25.66,25.5,25.58,3525600.0,15.2076,15.2671,15.1719,15.2195,3525600.0
2008-09-23 15:00:00,25.58,25.62,25.29,25.3,6275200.0,15.2195,15.2433,15.047,15.0529,6275200.0
2008-09-24 09:30:00,25.5,25.55,25.15,25.22,1504600.0,15.1719,15.2017,14.9637,15.0053,1504600.0
2008-09-24 10:00:00,25.21,25.22,25.03,25.11,3248800.0,14.9994,15.0053,14.8923,14.9399,3248800.0
2008-09-24 11:00:00,25.11,25.12,24.95,25.09,2602400.0,14.9399,14.9458,14.8447,14.928,2602400.0
2008-09-24 12:00:00,25.09,25.13,24.98,25.07,1988600.0,14.928,14.9518,14.8625,14.9161,1988600.0
2008-09-24 13:00:00,25.07,25.26,25.04,25.07,2371400.0,14.9161,15.0291,14.8982,14.9161,2371400.0
2008-09-24 14:00:00,25.07,25.13,25.0,25.02,3129000.0,14.9161,14.9518,14.8744,14.8863,3129000.0
2008-09-24 15:00:00,25.02,25.11,24.93,25.11,4692400.0,14.8863,14.9399,14.8328,14.9399,4692400.0
2008-09-25 09:30:00,25.2,25.73,25.18,25.66,2590200.0,14.9934,15.3088,14.9815,15.2671,2590200.0
2008-09-25 10:00:00,25.66,25.99,25.64,25.93,3552800.0,15.2671,15.4635,15.2552,15.4278,3552800.0
2008-09-25 11:00:00,25.93,26.11,25.92,25.93,2984200.0,15.4278,15.5349,15.4218,15.4278,2984200.0
2008-09-25 12:00:00,25.93,26.11,25.89,25.93,2584000.0,15.4278,15.5349,15.404,15.4278,2584000.0
2008-09-25 13:00:00,25.92,25.95,25.75,25.85,3457600.0,15.4218,15.4397,15.3207,15.3802,3457600.0
2008-09-25 14:00:00,25.85,25.89,25.73,25.82,2308400.0,15.3802,15.404,15.3088,15.3623,2308400.0
2008-09-25 15:00:00,25.82,25.94,25.63,25.76,5363400.0,15.3623,15.4337,15.2493,15.3266,5363400.0
2008-09-26 09:30:00,25.47,25.97,25.42,25.87,2793000.0,15.1541,15.4516,15.1243,15.3921,2793000.0
2008-09-26 10:00:00,25.87,26.14,25.86,26.11,2962400.0,15.3921,15.5527,15.3861,15.5349,2962400.0
2008-09-26 11:00:00,26.11,26.12,25.92,26.0,2349800.0,15.5349,15.5408,15.4218,15.4694,2349800.0
2008-09-26 12:00:00,26.0,26.1,25.97,26.08,2015400.0,15.4694,15.5289,15.4516,15.517,2015400.0
2008-09-26 13:00:00,26.08,26.11,26.0,26.07,1747000.0,15.517,15.5349,15.4694,15.5111,1747000.0
2008-09-26 14:00:00,26.08,26.22,26.07,26.18,2950600.0,15.517,15.6003,15.5111,15.5765,2950600.0
2008-09-26 15:00:00,26.18,26.33,26.15,26.28,6251800.0,15.5765,15.6658,15.5587,15.636,6251800.0
2008-09-29 09:30:00,26.04,26.41,25.93,26.11,3198200.0,15.4932,15.7134,15.4278,15.5349,3198200.0
2008-09-29 10:00:00,26.11,26.25,25.9,26.13,4172600.0,15.5349,15.6182,15.4099,15.5468,4172600.0
2008-09-29 11:00:00,26.13,26.32,25.99,26.25,3190200.0,15.5468,15.6598,15.4635,15.6182,3190200.0
2008-09-29 12:00:00,26.25,26.45,26.23,26.34,3222400.0,15.6182,15.7372,15.6063,15.6717,3222400.0
2008-09-29 13:00:00,26.34,26.48,25.21,25.93,5099600.0,15.6717,15.755,14.9994,15.4278,5099600.0
2008-09-29 14:00:00,25.95,26.32,25.67,25.71,7431800.0,15.4397,15.6598,15.2731,15.2969,7431800.0
2008-09-29 15:00:00,25.71,25.9,25.39,25.62,7914800.0,15.2969,15.4099,15.1065,15.2433,7914800.0
2008-09-30 09:30:00,25.91,26.45,25.5,26.41,4945600.0,15.4159,15.7372,15.1719,15.7134,4945600.0
2008-09-30 10:00:00,26.42,26.45,26.08,26.11,5280000.0,15.7193,15.7372,15.517,15.5349,5280000.0
2008-09-30 11:00:00,26.13,26.15,26.03,26.07,3765800.0,15.5468,15.5587,15.4873,15.5111,3765800.0
2008-09-30 12:00:00,26.07,26.09,25.92,26.03,2850200.0,15.5111,15.523,15.4218,15.4873,2850200.0
2008-09-30 13:00:00,26.03,26.14,25.89,26.06,3173600.0,15.4873,15.5527,15.404,15.5051,3173600.0
2008-09-30 14:00:00,26.06,26.36,26.05,26.29,3786400.0,15.5051,15.6836,15.4992,15.642,3786400.0
2008-09-30 15:00:00,26.29,26.45,26.18,26.43,6353400.0,15.642,15.7372,15.5765,15.7253,6353400.0
2008-10-01 09:30:00,26.31,26.72,26.26,26.7,2101600.0,15.6539,15.8978,15.6241,15.8859,2101600.0
2008-10-01 10:00:00,26.69,26.79,26.53,26.68,4807800.0,15.88,15.9395,15.7848,15.874,4807800.0
2008-10-01 11:00:00,26.68,26.85,26.57,26.75,2969800.0,15.874,15.9752,15.8086,15.9157,2969800.0
2008-10-01 12:00:00,26.75,26.96,26.74,26.95,2765400.0,15.9157,16.0406,15.9097,16.0346,2765400.0
2008-10-01 13:00:00,26.96,27.04,26.81,26.93,4129400.0,16.0406,16.0882,15.9514,16.0227,4129400.0
2008-10-01 14:00:00,26.93,27.14,26.85,27.07,3581400.0,16.0227,16.1477,15.9752,16.106,3581400.0
2008-10-01 15:00:00,27.07,27.14,26.93,27.08,6370400.0,16.106,16.1477,16.0227,16.112,6370400.0
2008-10-02 09:30:00,26.53,27.03,26.45,26.78,4024400.0,15.7848,16.0822,15.7372,15.9335,4024400.0
2008-10-02 10:00:00,26.77,26.96,26.61,26.86,4125400.0,15.9276,16.0406,15.8324,15.9811,4125400.0
2008-10-02 11:00:00,26.86,26.89,26.56,26.75,2926000.0,15.9811,15.9989,15.8026,15.9157,2926000.0
2008-10-02 12:00:00,26.75,27.07,26.75,26.99,2758600.0,15.9157,16.106,15.9157,16.0584,2758600.0
2008-10-02 13:00:00,26.99,27.14,26.93,26.97,4434600.0,16.0584,16.1477,16.0227,16.0465,4434600.0
2008-10-02 14:00:00,26.97,26.97,26.72,26.83,4700800.0,16.0465,16.0465,15.8978,15.9633,4700800.0
2008-10-02 15:00:00,26.83,26.91,26.66,26.82,5813800.0,15.9633,16.0108,15.8621,15.9573,5813800.0
2008-10-03 09:30:00,26.89,27.5,26.46,26.61,1855800.0,15.9989,16.3619,15.7431,15.8324,1855800.0
2008-10-03 10:00:00,26.61,26.68,26.28,26.58,4270800.0,15.8324,15.874,15.636,15.8145,4270800.0
2008-10-03 11:00:00,26.58,26.8,26.48,26.5,2334600.0,15.8145,15.9454,15.755,15.7669,2334600.0
2008-10-03 12:00:00,26.5,26.73,26.36,26.71,2247200.0,15.7669,15.9038,15.6836,15.8919,2247200.0
2008-10-03 13:00:00,26.71,26.79,26.35,26.52,4921600.0,15.8919,15.9395,15.6777,15.7788,4921600.0
2008-10-03 14:00:00,26.53,26.54,26.2,26.43,5179000.0,15.7848,15.7907,15.5884,15.7253,5179000.0
2008-10-03 15:00:00,26.43,26.49,26.24,26.26,4627200.0,15.7253,15.761,15.6122,15.6241,4627200.0
2008-10-06 09:30:00,25.67,26.15,25.25,25.99,4927600.0,15.2731,15.5587,15.0232,15.4635,4927600.0
2008-10-06 10:00:00,25.98,26.0,25.03,25.18,7147400.0,15.4575,15.4694,14.8923,14.9815,7147400.0
2008-10-06 11:00:00,25.18,25.6,25.14,25.48,3834800.0,14.9815,15.2314,14.9577,15.16,3834800.0
2008-10-06 12:00:00,25.49,25.54,25.11,25.14,3559000.0,15.166,15.1957,14.9399,14.9577,3559000.0
2008-10-06 13:00:00,25.14,25.35,25.0,25.03,3657000.0,14.9577,15.0827,14.8744,14.8923,3657000.0
2008-10-06 14:00:00,25.04,25.06,24.36,24.5,7002400.0,14.8982,14.9101,14.4937,14.577,7002400.0
2008-10-06 15:00:00,24.5,25.6,24.38,25.5,12065200.0,14.577,15.2314,14.5056,15.1719,12065200.0
2008-10-07 09:30:00,25.63,25.78,25.4,25.55,3005800.0,15.2493,15.3385,15.1124,15.2017,3005800.0
2008-10-07 10:00:00,25.55,25.62,25.18,25.22,4537800.0,15.2017,15.2433,14.9815,15.0053,4537800.0
2008-10-07 11:00:00,25.22,25.33,25.09,25.25,2873200.0,15.0053,15.0708,14.928,15.0232,2873200.0
2008-10-07 12:00:00,25.24,25.27,25.01,25.09,2959600.0,15.0172,15.0351,14.8804,14.928,2959600.0
2008-10-07 13:00:00,25.09,25.26,24.9,24.97,4374200.0,14.928,15.0291,14.8149,14.8566,4374200.0
2008-10-07 14:00:00,24.97,25.25,24.93,24.95,3946200.0,14.8566,15.0232,14.8328,14.8447,3946200.0
2008-10-07 15:00:00,24.96,24.99,24.54,24.66,7614200.0,14.8506,14.8685,14.6008,14.6721,7614200.0
2008-10-08 09:30:00,24.35,24.8,23.99,24.13,7077800.0,14.4877,14.7554,14.2735,14.3568,7077800.0
2008-10-08 10:00:00,24.13,24.44,23.67,23.83,8942600.0,14.3568,14.5413,14.0831,14.1783,8942600.0
2008-10-08 11:00:00,23.84,24.09,23.6,23.83,5655000.0,14.1843,14.333,14.0415,14.1783,5655000.0
2008-10-08 12:00:00,23.83,23.9,23.67,23.78,3917200.0,14.1783,14.22,14.0831,14.1486,3917200.0
2008-10-08 13:00:00,23.77,24.16,23.75,24.13,4551800.0,14.1426,14.3747,14.1307,14.3568,4551800.0
2008-10-08 14:00:00,24.13,24.19,23.83,24.16,5282800.0,14.3568,14.3925,14.1783,14.3747,5282800.0
2008-10-08 15:00:00,24.16,24.18,23.23,23.47,10088200.0,14.3747,14.3866,13.8213,13.9641,10088200.0
2008-10-09 09:30:00,23.68,23.82,23.33,23.35,3617800.0,14.0891,14.1724,13.8808,13.8927,3617800.0
2008-10-09 10:00:00,23.35,23.56,23.04,23.06,5355200.0,13.8927,14.0177,13.7083,13.7202,5355200.0
2008-10-09 11:00:00,23.06,23.15,22.79,22.96,5884800.0,13.7202,13.7737,13.5595,13.6607,5884800.0
2008-10-09 12:00:00,22.96,23.1,22.74,22.81,3453800.0,13.6607,13.744,13.5298,13.5714,3453800.0
2008-10-09 13:00:00,22.81,22.83,22.55,22.61,5341600.0,13.5714,13.5833,13.4167,13.4524,5341600.0
2008-10-09 14:00:00,22.61,22.71,22.54,22.6,4866800.0,13.4524,13.5119,13.4108,13.4465,4866800.0
2008-10-09 15:00:00,22.59,22.65,21.71,21.98,11935400.0,13.4405,13.4762,12.917,13.0776,11935400.0
2008-10-10 09:30:00,21.03,21.39,20.72,20.73,11666800.0,12.5124,12.7266,12.3279,12.3339,11666800.0
2008-10-10 10:00:00,20.72,21.61,20.59,21.06,12473000.0,12.3279,12.8575,12.2506,12.5302,12473000.0
2008-10-10 11:00:00,21.06,21.12,20.25,20.64,8212400.0,12.5302,12.5659,12.0483,12.2803,8212400.0
2008-10-10 12:00:00,20.64,21.02,20.48,20.93,5169400.0,12.2803,12.5064,12.1851,12.4529,5169400.0
2008-10-10 13:00:00,20.94,20.98,20.21,20.49,6336400.0,12.4588,12.4826,12.0245,12.1911,6336400.0
2008-10-10 14:00:00,20.49,20.94,20.15,20.45,7307000.0,12.1911,12.4588,11.9888,12.1673,7307000.0
2008-10-10 15:00:00,20.44,22.53,20.42,21.47,14929800.0,12.1613,13.4048,12.1494,12.7742,14929800.0
2008-10-13 09:30:00,21.72,22.22,21.61,22.11,7046200.0,12.9229,13.2204,12.8575,13.155,7046200.0
2008-10-13 10:00:00,22.1,22.33,21.88,22.21,6438600.0,13.149,13.2859,13.0181,13.2145,6438600.0
2008-10-13 11:00:00,22.21,22.6,22.13,22.5,4831400.0,13.2145,13.4465,13.1669,13.387,4831400.0
2008-10-13 12:00:00,22.5,22.99,22.42,22.83,5148000.0,13.387,13.6785,13.3394,13.5833,5148000.0
2008-10-13 13:00:00,22.84,22.89,22.75,22.77,3348000.0,13.5893,13.619,13.5357,13.5476,3348000.0
2008-10-13 14:00:00,22.76,23.35,22.65,23.32,6287400.0,13.5417,13.8927,13.4762,13.8749,6287400.0
2008-10-13 15:00:00,23.32,23.77,23.22,23.74,10612000.0,13.8749,14.1426,13.8154,14.1248,10612000.0
2008-10-14 09:30:00,23.55,23.55,21.88,22.33,10122400.0,14.0117,14.0117,13.0181,13.2859,10122400.0
2008-10-14 10:00:00,22.33,23.0,22.25,22.61,10489000.0,13.2859,13.6845,13.2383,13.4524,10489000.0
2008-10-14 11:00:00,22.62,22.8,22.43,22.6,5129200.0,13.4584,13.5655,13.3453,13.4465,5129200.0
2008-10-14 12:00:00,22.6,22.66,22.4,22.5,3933600.0,13.4465,13.4822,13.3275,13.387,3933600.0
2008-10-14 13:00:00,22.5,22.52,21.98,22.05,4280600.0,13.387,13.3989,13.0776,13.1193,4280600.0
2008-10-14 14:00:00,22.05,22.07,21.33,21.47,7363600.0,13.1193,13.1312,12.6909,12.7742,7363600.0
2008-10-14 15:00:00,21.47,22.05,21.43,21.86,10491200.0,12.7742,13.1193,12.7504,13.0062,10491200.0
2008-10-15 09:30:00,23.42,23.67,22.99,23.24,11151800.0,13.9344,14.0831,13.6785,13.8273,11151800.0
2008-10-15 10:00:00,23.24,23.54,22.92,23.19,9247000.0,13.8273,14.0058,13.6369,13.7975,9247000.0
2008-10-15 11:00:00,23.2,23.24,22.77,22.92,4928600.0,13.8035,13.8273,13.5476,13.6369,4928600.0
2008-10-15 12:00:00,22.92,23.01,22.66,22.92,3241000.0,13.6369,13.6904,13.4822,13.6369,3241000.0
2008-10-15 13:00:00,22.91,23.0,22.46,22.5,4626600.0,13.6309,13.6845,13.3632,13.387,4626600.0
2008-10-15 14:00:00,22.5,22.63,22.17,22.55,5616400.0,13.387,13.4643,13.1907,13.4167,5616400.0
2008-10-15 15:00:00,22.55,22.86,21.96,22.02,10266800.0,13.4167,13.6012,13.0657,13.1014,10266800.0
2008-10-16 09:30:00,22.4,22.4,21.9,22.02,5921800.0,13.3275,13.3275,13.03,13.1014,5921800.0
2008-10-16 10:00:00,22.02,22.05,21.24,21.25,9366800.0,13.1014,13.1193,12.6373,12.6433,9366800.0
2008-10-16 11:00:00,21.25,21.51,21.1,21.28,6011000.0,12.6433,12.798,12.554,12.6611,6011000.0
2008-10-16 12:00:00,21.28,21.67,21.07,21.28,6778200.0,12.6611,12.8932,12.5362,12.6611,6778200.0
2008-10-16 13:00:00,21.27,21.73,21.25,21.58,5473200.0,12.6552,12.9289,12.6433,12.8396,5473200.0
2008-10-16 14:00:00,21.58,21.98,21.5,21.91,4817400.0,12.8396,13.0776,12.792,13.036,4817400.0
2008-10-16 15:00:00,21.91,22.96,21.85,22.87,10109400.0,13.036,13.6607,13.0003,13.6071,10109400.0
2008-10-17 09:30:00,22.48,22.63,22.09,22.48,6841400.0,13.3751,13.4643,13.1431,13.3751,6841400.0
2008-10-17 10:00:00,22.48,22.89,22.39,22.82,5960600.0,13.3751,13.619,13.3215,13.5774,5960600.0
2008-10-17 11:00:00,22.82,23.09,22.5,22.51,3123200.0,13.5774,13.738,13.387,13.3929,3123200.0
2008-10-17 12:00:00,22.51,22.77,22.45,22.77,3553800.0,13.3929,13.5476,13.3572,13.5476,3553800.0
2008-10-17 13:00:00,22.77,23.0,22.58,22.88,5116400.0,13.5476,13.6845,13.4346,13.6131,5116400.0
2008-10-17 14:00:00,22.87,23.0,22.56,22.68,4861600.0,13.6071,13.6845,13.4227,13.4941,4861600.0
2008-10-17 15:00:00,22.68,22.72,22.03,22.09,7854400.0,13.4941,13.5179,13.1074,13.1431,7854400.0
2008-10-20 09:30:00,22.55,22.73,22.27,22.66,3120800.0,13.4167,13.5238,13.2502,13.4822,3120800.0
2008-10-20 10:00:00,22.66,23.08,22.66,22.8,4303400.0,13.4822,13.7321,13.4822,13.5655,4303400.0
2008-10-20 11:00:00,22.8,23.08,22.71,23.04,3992800.0,13.5655,13.7321,13.5119,13.7083,3992800.0
2008-10-20 12:00:00,23.05,23.27,22.97,23.16,2899200.0,13.7142,13.8451,13.6666,13.7797,2899200.0
2008-10-20 13:00:00,23.16,23.2,23.0,23.11,2098600.0,13.7797,13.8035,13.6845,13.7499,2098600.0
2008-10-20 14:00:00,23.11,23.25,23.06,23.22,2256600.0,13.7499,13.8332,13.7202,13.8154,2256600.0
2008-10-20 15:00:00,23.22,23.43,23.13,23.24,5648200.0,13.8154,13.9403,13.7618,13.8273,5648200.0
2008-10-21 09:30:00,23.18,23.47,23.06,23.42,2434000.0,13.7916,13.9641,13.7202,13.9344,2434000.0
2008-10-21 10:00:00,23.42,23.57,23.38,23.43,3319800.0,13.9344,14.0236,13.9106,13.9403,3319800.0
2008-10-21 11:00:00,23.43,23.55,23.18,23.2,2251200.0,13.9403,14.0117,13.7916,13.8035,2251200.0
2008-10-21 12:00:00,23.19,23.23,23.06,23.06,2175200.0,13.7975,13.8213,13.7202,13.7202,2175200.0
2008-10-21 13:00:00,23.07,23.2,23.0,23.11,2558000.0,13.7261,13.8035,13.6845,13.7499,2558000.0
2008-10-21 14:00:00,23.11,23.49,23.11,23.42,2628200.0,13.7499,13.976,13.7499,13.9344,2628200.0
2008-10-21 15:00:00,23.43,23.51,23.0,23.02,4701600.0,13.9403,13.9879,13.6845,13.6964,4701600.0
2008-10-22 09:30:00,22.8,22.82,22.35,22.43,2893000.0,13.5655,13.5774,13.2978,13.3453,2893000.0
2008-10-22 10:00:00,22.43,22.71,22.31,22.69,4071600.0,13.3453,13.5119,13.274,13.5,4071600.0
2008-10-22 11:00:00,22.68,22.75,22.53,22.72,2765000.0,13.4941,13.5357,13.4048,13.5179,2765000.0
2008-10-22 12:00:00,22.73,23.11,22.69,22.98,2352400.0,13.5238,13.7499,13.5,13.6726,2352400.0
2008-10-22 13:00:00,22.98,22.98,22.66,22.86,2541000.0,13.6726,13.6726,13.4822,13.6012,2541000.0
2008-10-22 14:00:00,22.86,23.05,22.79,22.97,3038200.0,13.6012,13.7142,13.5595,13.6666,3038200.0
2008-10-22 15:00:00,22.98,23.08,22.11,22.67,9655600.0,13.6726,13.7321,13.155,13.4881,9655600.0
2008-10-23 09:30:00,22.8,22.8,21.5,21.74,6319000.0,13.5655,13.5655,12.792,12.9348,6319000.0
2008-10-23 10:00:00,21.74,22.28,21.64,22.26,8930400.0,12.9348,13.2561,12.8753,13.2442,8930400.0
2008-10-23 11:00:00,22.26,22.38,22.09,22.27,2888000.0,13.2442,13.3156,13.1431,13.2502,2888000.0
2008-10-23 12:00:00,22.27,22.29,21.5,21.57,4180800.0,13.2502,13.2621,12.792,12.8337,4180800.0
2008-10-23 13:00:00,21.57,21.64,21.3,21.36,5568400.0,12.8337,12.8753,12.673,12.7087,5568400.0
2008-10-23 14:00:00,21.36,21.36,20.75,20.91,9445000.0,12.7087,12.7087,12.3458,12.441,9445000.0
2008-10-23 15:00:00,20.91,21.5,20.82,21.5,15344800.0,12.441,12.792,12.3874,12.792,15344800.0
2008-10-24 09:30:00,20.5,21.0,20.5,20.85,4410200.0,12.197,12.4945,12.197,12.4053,4410200.0
2008-10-24 10:00:00,20.86,21.09,20.59,21.04,6426800.0,12.4112,12.5481,12.2506,12.5183,6426800.0
2008-10-24 11:00:00,21.04,21.5,20.96,21.13,4428000.0,12.5183,12.792,12.4707,12.5719,4428000.0
2008-10-24 12:00:00,21.13,21.14,20.75,20.79,3324800.0,12.5719,12.5778,12.3458,12.3696,3324800.0
2008-10-24 13:00:00,20.8,20.93,20.6,20.61,3701000.0,12.3755,12.4529,12.2565,12.2625,3701000.0
2008-10-24 14:00:00,20.6,21.1,20.53,21.07,5674000.0,12.2565,12.554,12.2149,12.5362,5674000.0
2008-10-24 15:00:00,21.06,21.35,20.75,20.78,8151800.0,12.5302,12.7028,12.3458,12.3636,8151800.0
2008-10-27 09:30:00,20.58,20.78,20.5,20.67,2917800.0,12.2446,12.3636,12.197,12.2982,2917800.0
2008-10-27 10:00:00,20.67,20.93,20.53,20.79,4600400.0,12.2982,12.4529,12.2149,12.3696,4600400.0
2008-10-27 11:00:00,20.79,21.11,20.61,21.01,3501200.0,12.3696,12.56,12.2625,12.5005,3501200.0
2008-10-27 12:00:00,21.02,21.48,20.99,21.45,3769600.0,12.5064,12.7801,12.4886,12.7623,3769600.0
2008-10-27 13:00:00,21.45,21.61,21.28,21.34,2388800.0,12.7623,12.8575,12.6611,12.6968,2388800.0
2008-10-27 14:00:00,21.35,21.36,20.82,20.9,4052400.0,12.7028,12.7087,12.3874,12.435,4052400.0
2008-10-27 15:00:00,20.9,21.05,20.5,20.5,5886000.0,12.435,12.5243,12.197,12.197,5886000.0
2008-10-28 09:30:00,20.78,21.18,20.78,21.08,2957800.0,12.3636,12.6016,12.3636,12.5421,2957800.0
2008-10-28 10:00:00,21.08,21.14,20.56,20.65,4587600.0,12.5421,12.5778,12.2327,12.2863,4587600.0
2008-10-28 11:00:00,20.64,20.86,20.62,20.75,3061800.0,12.2803,12.4112,12.2684,12.3458,3061800.0
2008-10-28 12:00:00,20.74,21.02,20.65,20.96,2565400.0,12.3398,12.5064,12.2863,12.4707,2565400.0
2008-10-28 13:00:00,20.96,21.13,20.9,20.93,2213400.0,12.4707,12.5719,12.435,12.4529,2213400.0
2008-10-28 14:00:00,20.93,21.84,20.92,21.7,4754800.0,12.4529,12.9943,12.4469,12.911,4754800.0
2008-10-28 15:00:00,21.7,22.66,21.66,22.65,10880000.0,12.911,13.4822,12.8872,13.4762,10880000.0
2008-10-29 09:30:00,22.3,22.61,22.3,22.5,2960600.0,13.268,13.4524,13.268,13.387,2960600.0
2008-10-29 10:00:00,22.5,22.74,22.5,22.58,4330600.0,13.387,13.5298,13.387,13.4346,4330600.0
2008-10-29 11:00:00,22.58,22.6,22.38,22.47,3215000.0,13.4346,13.4465,13.3156,13.3691,3215000.0
2008-10-29 12:00:00,22.47,22.59,22.26,22.43,2072800.0,13.3691,13.4405,13.2442,13.3453,2072800.0
2008-10-29 13:00:00,22.43,22.55,22.38,22.41,1517200.0,13.3453,13.4167,13.3156,13.3334,1517200.0
2008-10-29 14:00:00,22.41,22.5,22.02,22.26,4487400.0,13.3334,13.387,13.1014,13.2442,4487400.0
2008-10-29 15:00:00,22.27,22.9,21.75,21.81,8377400.0,13.2502,13.625,12.9408,12.9765,8377400.0
2008-10-30 09:30:00,22.47,22.71,22.3,22.63,2849200.0,13.3691,13.5119,13.268,13.4643,2849200.0
2008-10-30 10:00:00,22.63,22.75,22.38,22.48,3906600.0,13.4643,13.5357,13.3156,13.3751,3906600.0
2008-10-30 11:00:00,22.48,22.58,22.29,22.33,3230200.0,13.3751,13.4346,13.2621,13.2859,3230200.0
2008-10-30 12:00:00,22.32,22.36,22.13,22.15,1860400.0,13.2799,13.3037,13.1669,13.1788,1860400.0
2008-10-30 13:00:00,22.15,22.25,22.0,22.11,2553000.0,13.1788,13.2383,13.0895,13.155,2553000.0
2008-10-30 14:00:00,22.11,22.36,22.0,22.28,2655400.0,13.155,13.3037,13.0895,13.2561,2655400.0
2008-10-30 15:00:00,22.28,22.45,21.93,22.34,7001600.0,13.2561,13.3572,13.0479,13.2918,7001600.0
2008-10-31 09:30:00,22.57,22.72,22.31,22.49,2497000.0,13.4286,13.5179,13.274,13.381,2497000.0
2008-10-31 10:00:00,22.49,22.55,22.37,22.43,3048600.0,13.381,13.4167,13.3097,13.3453,3048600.0
2008-10-31 11:00:00,22.43,22.74,22.42,22.6,2747600.0,13.3453,13.5298,13.3394,13.4465,2747600.0
2008-10-31 12:00:00,22.6,22.73,22.53,22.67,1570800.0,13.4465,13.5238,13.4048,13.4881,1570800.0
2008-10-31 13:00:00,22.67,23.0,22.65,22.91,2864800.0,13.4881,13.6845,13.4762,13.6309,2864800.0
2008-10-31 14:00:00,22.91,22.98,22.63,22.68,3504200.0,13.6309,13.6726,13.4643,13.4941,3504200.0
2008-10-31 15:00:00,22.68,22.74,21.75,22.01,11996600.0,13.4941,13.5298,12.9408,13.0955,11996600.0
2008-11-03 09:30:00,22.25,22.5,22.08,22.23,1843800.0,13.2383,13.387,13.1371,13.2264,1843800.0
2008-11-03 10:00:00,22.23,22.48,22.1,22.43,2895800.0,13.2264,13.3751,13.149,13.3453,2895800.0
2008-11-03 11:00:00,22.43,22.68,22.43,22.67,2363800.0,13.3453,13.4941,13.3453,13.4881,2363800.0
2008-11-03 12:00:00,22.67,22.69,22.57,22.64,1965000.0,13.4881,13.5,13.4286,13.4703,1965000.0
2008-11-03 13:00:00,22.64,22.75,22.62,22.71,1750000.0,13.4703,13.5357,13.4584,13.5119,1750000.0
2008-11-03 14:00:00,22.71,22.73,22.59,22.61,1959800.0,13.5119,13.5238,13.4405,13.4524,1959800.0
2008-11-03 15:00:00,22.61,22.83,22.56,22.74,4025400.0,13.4524,13.5833,13.4227,13.5298,4025400.0
2008-11-04 09:30:00,23.35,23.5,23.18,23.18,2991000.0,13.8927,13.982,13.7916,13.7916,2991000.0
2008-11-04 10:00:00,23.18,23.29,23.09,23.11,4177400.0,13.7916,13.857,13.738,13.7499,4177400.0
2008-11-04 11:00:00,23.12,23.4,23.11,23.31,2678600.0,13.7559,13.9225,13.7499,13.8689,2678600.0
2008-11-04 12:00:00,23.31,23.31,23.11,23.16,1882200.0,13.8689,13.8689,13.7499,13.7797,1882200.0
2008-11-04 13:00:00,23.16,23.22,23.08,23.11,1796800.0,13.7797,13.8154,13.7321,13.7499,1796800.0
2008-11-04 14:00:00,23.11,23.11,22.9,22.94,2440000.0,13.7499,13.7499,13.625,13.6488,2440000.0
2008-11-04 15:00:00,22.94,23.11,22.81,23.02,4790600.0,13.6488,13.7499,13.5714,13.6964,4790600.0
2008-11-05 09:30:00,22.88,22.99,22.73,22.79,2689400.0,13.6131,13.6785,13.5238,13.5595,2689400.0
2008-11-05 10:00:00,22.8,23.18,22.78,23.04,3343000.0,13.5655,13.7916,13.5536,13.7083,3343000.0
2008-11-05 11:00:00,23.04,23.22,22.89,22.94,1908800.0,13.7083,13.8154,13.619,13.6488,1908800.0
2008-11-05 12:00:00,22.94,22.96,22.53,22.59,2203200.0,13.6488,13.6607,13.4048,13.4405,2203200.0
2008-11-05 13:00:00,22.59,22.63,22.48,22.53,2103600.0,13.4405,13.4643,13.3751,13.4048,2103600.0
2008-11-05 14:00:00,22.53,22.71,22.46,22.55,2456200.0,13.4048,13.5119,13.3632,13.4167,2456200.0
2008-11-05 15:00:00,22.55,22.68,22.3,22.38,6266400.0,13.4167,13.4941,13.268,13.3156,6266400.0
2008-11-06 09:30:00,22.38,22.73,22.3,22.48,2965400.0,13.3156,13.5238,13.268,13.3751,2965400.0
2008-11-06 10:00:00,22.47,22.57,22.05,22.13,4518000.0,13.3691,13.4286,13.1193,13.1669,4518000.0
2008-11-06 11:00:00,22.13,22.24,22.02,22.13,2871400.0,13.1669,13.2323,13.1014,13.1669,2871400.0
2008-11-06 12:00:00,22.13,22.25,22.0,22.15,3050600.0,13.1669,13.2383,13.0895,13.1788,3050600.0
2008-11-06 13:00:00,22.14,22.21,21.93,22.07,3802600.0,13.1728,13.2145,13.0479,13.1312,3802600.0
2008-11-06 14:00:00,22.07,22.46,22.04,22.32,4209800.0,13.1312,13.3632,13.1133,13.2799,4209800.0
2008-11-06 15:00:00,22.32,22.43,22.07,22.25,8985400.0,13.2799,13.3453,13.1312,13.2383,8985400.0
2008-11-07 09:30:00,22.42,22.67,22.25,22.62,2168000.0,13.3394,13.4881,13.2383,13.4584,2168000.0
2008-11-07 10:00:00,22.62,23.13,22.62,23.04,4648400.0,13.4584,13.7618,13.4584,13.7083,4648400.0
2008-11-07 11:00:00,23.04,23.08,22.93,22.95,3895000.0,13.7083,13.7321,13.6428,13.6547,3895000.0
2008-11-07 12:00:00,22.96,23.04,22.9,23.0,2363000.0,13.6607,13.7083,13.625,13.6845,2363000.0
2008-11-07 13:00:00,23.0,23.17,22.99,23.16,2832000.0,13.6845,13.7856,13.6785,13.7797,2832000.0
2008-11-07 14:00:00,23.16,23.46,23.14,23.18,4010200.0,13.7797,13.9582,13.7678,13.7916,4010200.0
2008-11-07 15:00:00,23.18,23.18,22.88,23.15,6347400.0,13.7916,13.7916,13.6131,13.7737,6347400.0
2008-11-10 09:30:00,23.43,23.65,23.33,23.4,3106200.0,13.9403,14.0712,13.8808,13.9225,3106200.0
2008-11-10 10:00:00,23.4,23.47,23.23,23.32,2631400.0,13.9225,13.9641,13.8213,13.8749,2631400.0
2008-11-10 11:00:00,23.32,23.41,23.14,23.16,1745400.0,13.8749,13.9284,13.7678,13.7797,1745400.0
2008-11-10 12:00:00,23.17,23.18,22.75,22.78,1838800.0,13.7856,13.7916,13.5357,13.5536,1838800.0
2008-11-10 13:00:00,22.78,23.03,22.67,22.98,2174200.0,13.5536,13.7023,13.4881,13.6726,2174200.0
2008-11-10 14:00:00,22.98,23.06,22.81,22.86,2743200.0,13.6726,13.7202,13.5714,13.6012,2743200.0
2008-11-10 15:00:00,22.86,23.03,22.56,22.98,5933400.0,13.6012,13.7023,13.4227,13.6726,5933400.0
2008-11-11 09:30:00,22.8,22.89,22.45,22.49,2348600.0,13.5655,13.619,13.3572,13.381,2348600.0
2008-11-11 10:00:00,22.49,22.6,22.36,22.45,2932400.0,13.381,13.4465,13.3037,13.3572,2932400.0
2008-11-11 11:00:00,22.45,22.48,22.06,22.11,3031000.0,13.3572,13.3751,13.1252,13.155,3031000.0
2008-11-11 12:00:00,22.1,22.15,21.97,22.11,2119800.0,13.149,13.1788,13.0717,13.155,2119800.0
2008-11-11 13:00:00,22.11,22.23,22.03,22.19,3123200.0,13.155,13.2264,13.1074,13.2026,3123200.0
2008-11-11 14:00:00,22.2,22.53,22.06,22.12,5778800.0,13.2085,13.4048,13.1252,13.1609,5778800.0
2008-11-11 15:00:00,22.13,22.43,21.99,22.22,6381800.0,13.1669,13.3453,13.0836,13.2204,6381800.0
2008-11-12 09:30:00,21.85,22.0,21.73,21.78,2203200.0,13.0003,13.0895,12.9289,12.9586,2203200.0
2008-11-12 10:00:00,21.78,21.89,21.41,21.6,4896400.0,12.9586,13.0241,12.7385,12.8515,4896400.0
2008-11-12 11:00:00,21.6,21.88,21.53,21.84,3158800.0,12.8515,13.0181,12.8099,12.9943,3158800.0
2008-11-12 12:00:00,21.84,22.2,21.78,22.14,2436000.0,12.9943,13.2085,12.9586,13.1728,2436000.0
2008-11-12 13:00:00,22.15,22.23,22.06,22.22,2675800.0,13.1788,13.2264,13.1252,13.2204,2675800.0
2008-11-12 14:00:00,22.22,22.29,22.0,22.16,4735200.0,13.2204,13.2621,13.0895,13.1847,4735200.0
2008-11-12 15:00:00,22.16,22.23,21.8,21.95,12360400.0,13.1847,13.2264,12.9705,13.0598,12360400.0
2008-11-13 09:30:00,21.93,22.36,21.82,21.97,3234800.0,13.0479,13.3037,12.9824,13.0717,3234800.0
2008-11-13 10:00:00,21.97,22.46,21.93,22.25,3852400.0,13.0717,13.3632,13.0479,13.2383,3852400.0
2008-11-13 11:00:00,22.25,22.37,21.99,22.1,3299800.0,13.2383,13.3097,13.0836,13.149,3299800.0
2008-11-13 12:00:00,22.09,22.23,21.84,21.85,2766600.0,13.1431,13.2264,12.9943,13.0003,2766600.0
2008-11-13 13:00:00,21.85,22.4,21.66,22.17,4824400.0,13.0003,13.3275,12.8872,13.1907,4824400.0
2008-11-13 14:00:00,22.17,22.75,22.12,22.59,5020200.0,13.1907,13.5357,13.1609,13.4405,5020200.0
2008-11-13 15:00:00,22.58,23.18,22.16,23.18,10561600.0,13.4346,13.7916,13.1847,13.7916,10561600.0
2008-11-14 09:30:00,22.8,23.5,22.8,23.48,2897600.0,13.5655,13.982,13.5655,13.9701,2897600.0
2008-11-14 10:00:00,23.48,23.5,23.09,23.29,4468200.0,13.9701,13.982,13.738,13.857,4468200.0
2008-11-14 11:00:00,23.29,23.31,22.85,22.85,3481400.0,13.857,13.8689,13.5952,13.5952,3481400.0
2008-11-14 12:00:00,22.85,23.0,22.65,22.96,3508000.0,13.5952,13.6845,13.4762,13.6607,3508000.0
2008-11-14 13:00:00,22.96,23.0,22.68,22.88,2848200.0,13.6607,13.6845,13.4941,13.6131,2848200.0
2008-11-14 14:00:00,22.88,23.51,22.83,23.5,5553200.0,13.6131,13.9879,13.5833,13.982,5553200.0
2008-11-14 15:00:00,23.5,23.59,22.49,22.5,7368400.0,13.982,14.0355,13.381,13.387,7368400.0
2008-11-17 09:30:00,22.31,22.38,21.8,21.93,3506200.0,13.274,13.3156,12.9705,13.0479,3506200.0
2008-11-17 10:00:00,21.93,21.99,21.6,21.61,4393600.0,13.0479,13.0836,12.8515,12.8575,4393600.0
2008-11-17 11:00:00,21.61,22.14,21.6,22.1,3623200.0,12.8575,13.1728,12.8515,13.149,3623200.0
2008-11-17 12:00:00,22.1,22.45,21.99,22.26,3864800.0,13.149,13.3572,13.0836,13.2442,3864800.0
2008-11-17 13:00:00,22.26,22.4,22.15,22.36,2510200.0,13.2442,13.3275,13.1788,13.3037,2510200.0
2008-11-17 14:00:00,22.36,22.47,22.2,22.22,4329000.0,13.3037,13.3691,13.2085,13.2204,4329000.0
2008-11-17 15:00:00,22.23,22.4,21.93,21.96,6040600.0,13.2264,13.3275,13.0479,13.0657,6040600.0
2008-11-18 09:30:00,21.66,21.66,21.07,21.22,4685400.0,12.8872,12.8872,12.5362,12.6254,4685400.0
2008-11-18 10:00:00,21.22,21.66,21.13,21.54,4678600.0,12.6254,12.8872,12.5719,12.8158,4678600.0
2008-11-18 11:00:00,21.53,21.88,21.39,21.81,2610600.0,12.8099,13.0181,12.7266,12.9765,2610600.0
2008-11-18 12:00:00,21.81,21.81,21.43,21.6,2260000.0,12.9765,12.9765,12.7504,12.8515,2260000.0
2008-11-18 13:00:00,21.6,21.68,21.35,21.57,2961800.0,12.8515,12.8991,12.7028,12.8337,2961800.0
2008-11-18 14:00:00,21.56,21.56,21.02,21.03,3928800.0,12.8277,12.8277,12.5064,12.5124,3928800.0
2008-11-18 15:00:00,21.03,21.86,21.02,21.73,12731000.0,12.5124,13.0062,12.5064,12.9289,12731000.0
2008-11-19 09:30:00,21.83,22.3,21.83,21.99,3427000.0,12.9884,13.268,12.9884,13.0836,3427000.0
2008-11-19 10:00:00,22.0,22.3,21.8,21.86,4672800.0,13.0895,13.268,12.9705,13.0062,4672800.0
2008-11-19 11:00:00,21.86,22.03,21.68,21.84,4010800.0,13.0062,13.1074,12.8991,12.9943,4010800.0
2008-11-19 12:00:00,21.83,21.85,21.61,21.67,2412000.0,12.9884,13.0003,12.8575,12.8932,2412000.0
2008-11-19 13:00:00,21.67,21.85,21.49,21.8,2340800.0,12.8932,13.0003,12.7861,12.9705,2340800.0
2008-11-19 14:00:00,21.81,21.85,21.5,21.75,4453400.0,12.9765,13.0003,12.792,12.9408,4453400.0
2008-11-19 15:00:00,21.75,21.83,21.11,21.15,8703600.0,12.9408,12.9884,12.56,12.5838,8703600.0
2008-11-20 09:30:00,21.0,21.49,20.89,20.96,3959800.0,12.4945,12.7861,12.4291,12.4707,3959800.0
2008-11-20 10:00:00,20.95,21.34,20.75,21.33,6721200.0,12.4648,12.6968,12.3458,12.6909,6721200.0
2008-11-20 11:00:00,21.33,21.46,21.17,21.26,4510200.0,12.6909,12.7682,12.5957,12.6492,4510200.0
2008-11-20 12:00:00,21.25,21.88,21.17,21.7,4662000.0,12.6433,13.0181,12.5957,12.911,4662000.0
2008-11-20 13:00:00,21.69,21.73,21.25,21.51,4841000.0,12.9051,12.9289,12.6433,12.798,4841000.0
2008-11-20 14:00:00,21.51,21.55,21.1,21.24,3758800.0,12.798,12.8218,12.554,12.6373,3758800.0
2008-11-20 15:00:00,21.23,21.35,20.5,20.54,10640600.0,12.6314,12.7028,12.197,12.2208,10640600.0
2008-11-21 09:30:00,20.82,20.86,20.25,20.49,7344200.0,12.3874,12.4112,12.0483,12.1911,7344200.0
2008-11-21 10:00:00,20.5,20.95,20.37,20.72,7398600.0,12.197,12.4648,12.1197,12.3279,7398600.0
2008-11-21 11:00:00,20.73,21.12,20.5,21.0,5229600.0,12.3339,12.5659,12.197,12.4945,5229600.0
2008-11-21 12:00:00,21.0,21.43,20.89,21.14,3851400.0,12.4945,12.7504,12.4291,12.5778,3851400.0
2008-11-21 13:00:00,21.15,21.23,20.78,20.8,3428600.0,12.5838,12.6314,12.3636,12.3755,3428600.0
2008-11-21 14:00:00,20.79,21.24,20.72,20.81,5793000.0,12.3696,12.6373,12.3279,12.3815,5793000.0
2008-11-21 15:00:00,20.81,22.15,20.8,21.95,12604000.0,12.3815,13.1788,12.3755,13.0598,12604000.0
2008-11-24 09:30:00,22.25,22.54,21.85,21.93,3201600.0,13.2383,13.4108,13.0003,13.0479,3201600.0
2008-11-24 10:00:00,21.93,22.5,21.93,22.36,4882400.0,13.0479,13.387,13.0479,13.3037,4882400.0
2008-11-24 11:00:00,22.37,22.5,22.23,22.41,3502600.0,13.3097,13.387,13.2264,13.3334,3502600.0
2008-11-24 12:00:00,22.41,22.44,21.89,22.14,3512200.0,13.3334,13.3513,13.0241,13.1728,3512200.0
2008-11-24 13:00:00,22.14,22.38,21.96,22.38,3209200.0,13.1728,13.3156,13.0657,13.3156,3209200.0
2008-11-24 14:00:00,22.38,22.5,22.13,22.48,3721400.0,13.3156,13.387,13.1669,13.3751,3721400.0
2008-11-24 15:00:00,22.48,23.06,22.28,22.54,9393800.0,13.3751,13.7202,13.2561,13.4108,9393800.0
2008-11-25 09:30:00,22.92,23.25,22.89,23.0,2940200.0,13.6369,13.8332,13.619,13.6845,2940200.0
2008-11-25 10:00:00,23.0,23.16,22.47,22.5,4650800.0,13.6845,13.7797,13.3691,13.387,4650800.0
2008-11-25 11:00:00,22.52,22.75,22.33,22.67,2537400.0,13.3989,13.5357,13.2859,13.4881,2537400.0
2008-11-25 12:00:00,22.67,22.69,22.14,22.23,2466600.0,13.4881,13.5,13.1728,13.2264,2466600.0
2008-11-25 13:00:00,22.23,22.53,22.13,22.43,2387800.0,13.2264,13.4048,13.1669,13.3453,2387800.0
2008-11-25 14:00:00,22.42,22.61,22.17,22.6,3867800.0,13.3394,13.4524,13.1907,13.4465,3867800.0
2008-11-25 15:00:00,22.59,22.89,22.34,22.53,8054600.0,13.4405,13.619,13.2918,13.4048,8054600.0
2008-11-26 09:30:00,22.13,22.17,21.88,22.09,2166200.0,13.2771,13.3011,13.1271,13.2531,2166200.0
2008-11-26 10:00:00,22.08,22.31,21.88,22.28,3036800.0,13.2471,13.3851,13.1271,13.3671,3036800.0
2008-11-26 11:00:00,22.28,22.47,22.18,22.23,2348600.0,13.3671,13.4811,13.3071,13.3371,2348600.0
2008-11-26 12:00:00,22.23,22.45,22.14,22.35,1424000.0,13.3371,13.4691,13.2831,13.4091,1424000.0
2008-11-26 13:00:00,22.34,22.49,22.18,22.22,2054800.0,13.4031,13.4931,13.3071,13.3311,2054800.0
2008-11-26 14:00:00,22.22,22.47,22.11,22.39,2847200.0,13.3311,13.4811,13.2651,13.4331,2847200.0
2008-11-26 15:00:00,22.39,22.73,22.31,22.68,4957400.0,13.4331,13.6371,13.3851,13.6071,4957400.0
2008-11-28 09:30:00,22.6,23.15,22.6,23.14,1473400.0,13.5591,13.8891,13.5591,13.8831,1473400.0
2008-11-28 10:00:00,23.14,23.17,22.84,23.04,2092000.0,13.8831,13.9011,13.7031,13.8231,2092000.0
2008-11-28 11:00:00,23.04,23.24,22.98,23.17,2233000.0,13.8231,13.9431,13.7871,13.9011,2233000.0
2008-11-28 12:00:00,23.17,23.46,23.15,23.4,4345600.0,13.9011,14.0751,13.8891,14.0391,4345600.0
2008-11-28 13:00:00,23.4,23.43,23.35,23.35,1920600.0,14.0391,14.0571,14.0091,14.0091,1920600.0
2008-11-28 14:00:00,23.35,23.35,23.35,23.35,200.0,14.0091,14.0091,14.0091,14.0091,200.0
2008-11-28 15:00:00,23.35,23.35,23.35,23.35,0.0,14.0091,14.0091,14.0091,14.0091,0.0
2008-12-01 09:30:00,23.1,23.25,22.67,22.74,3739200.0,13.8591,13.9491,13.6011,13.6431,3739200.0
2008-12-01 10:00:00,22.73,22.92,22.6,22.8,3329200.0,13.6371,13.7511,13.5591,13.6791,3329200.0
2008-12-01 11:00:00,22.8,22.8,22.58,22.63,1434600.0,13.6791,13.6791,13.5471,13.5771,1434600.0
2008-12-01 12:00:00,22.64,22.71,22.5,22.57,1550000.0,13.5831,13.6251,13.4991,13.5411,1550000.0
2008-12-01 13:00:00,22.57,22.72,22.53,22.7,2082800.0,13.5411,13.6311,13.5171,13.6191,2082800.0
2008-12-01 14:00:00,22.71,22.85,22.59,22.71,2650400.0,13.6251,13.7091,13.5531,13.6251,2650400.0
2008-12-01 15:00:00,22.71,22.74,22.15,22.19,5647800.0,13.6251,13.6431,13.2891,13.3131,5647800.0
2008-12-02 09:30:00,22.51,22.51,21.92,21.95,2833800.0,13.5051,13.5051,13.1511,13.1691,2833800.0
2008-12-02 10:00:00,21.94,22.2,21.94,22.0,4627000.0,13.1631,13.3191,13.1631,13.1991,4627000.0
2008-12-02 11:00:00,22.0,22.1,21.94,22.07,2886000.0,13.1991,13.2591,13.1631,13.2411,2886000.0
2008-12-02 12:00:00,22.07,22.08,21.97,22.01,1826800.0,13.2411,13.2471,13.1811,13.2051,1826800.0
2008-12-02 13:00:00,22.0,22.08,21.77,21.79,2320800.0,13.1991,13.2471,13.0611,13.0731,2320800.0
2008-12-02 14:00:00,21.79,21.83,21.56,21.6,3659600.0,13.0731,13.0971,12.9351,12.9591,3659600.0
2008-12-02 15:00:00,21.61,22.0,21.47,21.98,7231600.0,12.9651,13.1991,12.8811,13.1871,7231600.0
2008-12-03 09:30:00,21.84,22.23,21.75,21.99,3593800.0,13.1031,13.3371,13.0491,13.1931,3593800.0
2008-12-03 10:00:00,21.98,22.75,21.93,22.7,4476200.0,13.1871,13.6491,13.1571,13.6191,4476200.0
2008-12-03 11:00:00,22.71,23.0,22.64,22.99,4630400.0,13.6251,13.7991,13.5831,13.7931,4630400.0
2008-12-03 12:00:00,22.99,23.05,22.78,22.95,3714200.0,13.7931,13.8291,13.6671,13.7691,3714200.0
2008-12-03 13:00:00,22.95,22.97,22.43,22.55,3409400.0,13.7691,13.7811,13.4571,13.5291,3409400.0
2008-12-03 14:00:00,22.55,23.2,22.5,22.97,6130200.0,13.5291,13.9191,13.4991,13.7811,6130200.0
2008-12-03 15:00:00,22.96,23.2,22.84,23.1,10391000.0,13.7751,13.9191,13.7031,13.8591,10391000.0
2008-12-04 09:30:00,22.79,23.26,22.79,23.14,2626200.0,13.6731,13.9551,13.6731,13.8831,2626200.0
2008-12-04 10:00:00,23.14,23.29,22.9,23.24,4330800.0,13.8831,13.9731,13.7391,13.9431,4330800.0
2008-12-04 11:00:00,23.24,23.27,22.97,23.02,3278000.0,13.9431,13.9611,13.7811,13.8111,3278000.0
2008-12-04 12:00:00,23.02,23.17,22.93,23.03,2527400.0,13.8111,13.9011,13.7571,13.8171,2527400.0
2008-12-04 13:00:00,23.03,23.09,22.91,23.0,3653600.0,13.8171,13.8531,13.7451,13.7991,3653600.0
2008-12-04 14:00:00,23.0,23.04,22.65,22.68,3467400.0,13.7991,13.8231,13.5891,13.6071,3467400.0
2008-12-04 15:00:00,22.69,22.72,22.11,22.38,8236200.0,13.6131,13.6311,13.2651,13.4271,8236200.0
2008-12-05 09:30:00,22.17,22.33,22.03,22.04,2273600.0,13.3011,13.3971,13.2171,13.2231,2273600.0
2008-12-05 10:00:00,22.03,22.22,21.85,22.02,3551000.0,13.2171,13.3311,13.1091,13.2111,3551000.0
2008-12-05 11:00:00,22.03,22.03,21.77,21.89,2721400.0,13.2171,13.2171,13.0611,13.1331,2721400.0
2008-12-05 12:00:00,21.89,21.92,21.71,21.86,2334200.0,13.1331,13.1511,13.0251,13.1151,2334200.0
2008-12-05 13:00:00,21.87,22.19,21.86,22.16,2886000.0,13.1211,13.3131,13.1151,13.2951,2886000.0
2008-12-05 14:00:00,22.16,22.79,22.06,22.64,3772000.0,13.2951,13.6731,13.2351,13.5831,3772000.0
2008-12-05 15:00:00,22.64,23.05,22.43,22.95,7831200.0,13.5831,13.8291,13.4571,13.7691,7831200.0
2008-12-08 09:30:00,23.25,23.39,23.11,23.21,1925200.0,13.9491,14.0331,13.8651,13.9251,1925200.0
2008-12-08 10:00:00,23.22,23.53,23.16,23.46,3562200.0,13.9311,14.1171,13.8951,14.0751,3562200.0
2008-12-08 11:00:00,23.46,23.49,22.94,23.05,2867400.0,14.0751,14.0931,13.7631,13.8291,2867400.0
2008-12-08 12:00:00,23.05,23.24,22.87,22.92,2176400.0,13.8291,13.9431,13.7211,13.7511,2176400.0
2008-12-08 13:00:00,22.92,23.06,22.72,22.85,3267400.0,13.7511,13.8351,13.6311,13.7091,3267400.0
2008-12-08 14:00:00,22.85,23.22,22.81,23.18,2376800.0,13.7091,13.9311,13.6851,13.9071,2376800.0
2008-12-08 15:00:00,23.18,23.2,22.88,22.97,6803200.0,13.9071,13.9191,13.7271,13.7811,6803200.0
2008-12-09 09:30:00,22.77,22.84,22.57,22.6,1964800.0,13.6611,13.7031,13.5411,13.5591,1964800.0
2008-12-09 10:00:00,22.6,22.85,22.54,22.79,2768400.0,13.5591,13.7091,13.5231,13.6731,2768400.0
2008-12-09 11:00:00,22.79,22.99,22.61,22.63,2825200.0,13.6731,13.7931,13.5651,13.5771,2825200.0
2008-12-09 12:00:00,22.62,22.67,22.47,22.49,2050400.0,13.5711,13.6011,13.4811,13.4931,2050400.0
2008-12-09 13:00:00,22.49,22.59,22.4,22.45,2239600.0,13.4931,13.5531,13.4391,13.4691,2239600.0
2008-12-09 14:00:00,22.45,22.49,22.21,22.46,2866000.0,13.4691,13.4931,13.3251,13.4751,2866000.0
2008-12-09 15:00:00,22.46,22.55,22.19,22.43,6335800.0,13.4751,13.5291,13.3131,13.4571,6335800.0
2008-12-10 09:30:00,22.24,22.89,22.24,22.65,1846600.0,13.3431,13.7331,13.3431,13.5891,1846600.0
2008-12-10 10:00:00,22.65,22.94,22.65,22.74,2367000.0,13.5891,13.7631,13.5891,13.6431,2367000.0
2008-12-10 11:00:00,22.73,22.93,22.63,22.85,1961400.0,13.6371,13.7571,13.5771,13.7091,1961400.0
2008-12-10 12:00:00,22.85,22.89,22.56,22.61,1933200.0,13.7091,13.7331,13.5351,13.5651,1933200.0
2008-12-10 13:00:00,22.61,22.78,22.42,22.42,1676400.0,13.5651,13.6671,13.4511,13.4511,1676400.0
2008-12-10 14:00:00,22.42,22.72,22.36,22.67,1951200.0,13.4511,13.6311,13.4151,13.6011,1951200.0
2008-12-10 15:00:00,22.65,22.79,22.51,22.66,7306600.0,13.5891,13.6731,13.5051,13.5951,7306600.0
2008-12-11 09:30:00,22.59,22.82,22.44,22.46,2174200.0,13.5531,13.6911,13.4631,13.4751,2174200.0
2008-12-11 10:00:00,22.46,22.55,22.36,22.39,4279600.0,13.4751,13.5291,13.4151,13.4331,4279600.0
2008-12-11 11:00:00,22.4,22.53,22.32,22.35,3155400.0,13.4391,13.5171,13.3911,13.4091,3155400.0
2008-12-11 12:00:00,22.35,22.44,22.31,22.4,2981200.0,13.4091,13.4631,13.3851,13.4391,2981200.0
2008-12-11 13:00:00,22.4,22.41,22.23,22.24,2407800.0,13.4391,13.4451,13.3371,13.3431,2407800.0
2008-12-11 14:00:00,22.24,22.33,22.13,22.16,2581400.0,13.3431,13.3971,13.2771,13.2951,2581400.0
2008-12-11 15:00:00,22.16,22.17,21.95,22.1,5815000.0,13.2951,13.3011,13.1691,13.2591,5815000.0
2008-12-12 09:30:00,21.88,21.88,21.6,21.64,2350400.0,13.1271,13.1271,12.9591,12.9831,2350400.0
2008-12-12 10:00:00,21.64,21.85,21.5,21.79,4111600.0,12.9831,13.1091,12.8991,13.0731,4111600.0
2008-12-12 11:00:00,21.78,21.8,21.5,21.69,2714200.0,13.0671,13.0791,12.8991,13.0131,2714200.0
2008-12-12 12:00:00,21.7,22.08,21.69,22.08,1790800.0,13.0191,13.2471,13.0131,13.2471,1790800.0
2008-12-12 13:00:00,22.07,22.11,21.89,21.99,2396200.0,13.2411,13.2651,13.1331,13.1931,2396200.0
2008-12-12 14:00:00,21.98,22.28,21.89,22.24,3453400.0,13.1871,13.3671,13.1331,13.3431,3453400.0
2008-12-12 15:00:00,22.24,22.32,22.04,22.26,4659600.0,13.3431,13.3911,13.2231,13.3551,4659600.0
2008-12-15 09:30:00,22.44,22.47,21.96,21.97,1707800.0,13.4631,13.4811,13.1751,13.1811,1707800.0
2008-12-15 10:00:00,21.97,22.13,21.92,21.98,2421200.0,13.1811,13.2771,13.1511,13.1871,2421200.0
2008-12-15 11:00:00,21.98,22.1,21.92,22.04,2284400.0,13.1871,13.2591,13.1511,13.2231,2284400.0
2008-12-15 12:00:00,22.04,22.31,22.02,22.2,1752400.0,13.2231,13.3851,13.2111,13.3191,1752400.0
2008-12-15 13:00:00,22.2,22.49,22.11,22.47,2163200.0,13.3191,13.4931,13.2651,13.4811,2163200.0
2008-12-15 14:00:00,22.46,22.54,22.29,22.4,2185400.0,13.4751,13.5231,13.3731,13.4391,2185400.0
2008-12-15 15:00:00,22.4,22.64,22.25,22.5,5547400.0,13.4391,13.5831,13.3491,13.4991,5547400.0
2008-12-16 09:30:00,22.64,22.98,22.36,22.96,2450800.0,13.5831,13.7871,13.4151,13.7751,2450800.0
2008-12-16 10:00:00,22.96,23.03,22.84,22.97,3649000.0,13.7751,13.8171,13.7031,13.7811,3649000.0
2008-12-16 11:00:00,22.98,23.0,22.8,22.99,2420400.0,13.7871,13.7991,13.6791,13.7931,2420400.0
2008-12-16 12:00:00,22.99,23.0,22.82,22.83,2553800.0,13.7931,13.7991,13.6911,13.6971,2553800.0
2008-12-16 13:00:00,22.83,22.86,22.63,22.64,2736800.0,13.6971,13.7151,13.5771,13.5831,2736800.0
2008-12-16 14:00:00,22.64,23.07,22.64,23.04,6997800.0,13.5831,13.8411,13.5831,13.8231,6997800.0
2008-12-16 15:00:00,23.04,23.4,22.89,23.24,8251000.0,13.8231,14.0391,13.7331,13.9431,8251000.0
2008-12-17 09:30:00,23.04,23.23,22.87,22.98,2456000.0,13.8231,13.9371,13.7211,13.7871,2456000.0
2008-12-17 10:00:00,22.98,23.0,22.68,22.88,3470800.0,13.7871,13.7991,13.6071,13.7271,3470800.0
2008-12-17 11:00:00,22.88,22.9,22.5,22.79,3533800.0,13.7271,13.7391,13.4991,13.6731,3533800.0
2008-12-17 12:00:00,22.8,22.93,22.78,22.85,2672600.0,13.6791,13.7571,13.6671,13.7091,2672600.0
2008-12-17 13:00:00,22.85,22.99,22.75,22.93,1825000.0,13.7091,13.7931,13.6491,13.7571,1825000.0
2008-12-17 14:00:00,22.94,23.0,22.71,22.8,2791200.0,13.7631,13.7991,13.6251,13.6791,2791200.0
2008-12-17 15:00:00,22.8,23.0,22.75,22.76,6004400.0,13.6791,13.7991,13.6491,13.6551,6004400.0
2008-12-18 09:30:00,23.04,23.23,22.86,22.98,4241200.0,13.8231,13.9371,13.7151,13.7871,4241200.0
2008-12-18 10:00:00,22.98,23.16,22.93,23.02,5114400.0,13.7871,13.8951,13.7571,13.8111,5114400.0
2008-12-18 11:00:00,23.01,23.05,22.74,23.0,3634200.0,13.8051,13.8291,13.6431,13.7991,3634200.0
2008-12-18 12:00:00,23.0,23.02,22.81,22.82,2889400.0,13.7991,13.8111,13.6851,13.6911,2889400.0
2008-12-18 13:00:00,22.82,22.88,22.7,22.75,2527400.0,13.6911,13.7271,13.6191,13.6491,2527400.0
2008-12-18 14:00:00,22.76,22.82,22.48,22.7,4310400.0,13.6551,13.6911,13.4871,13.6191,4310400.0
2008-12-18 15:00:00,22.7,22.71,22.39,22.58,5508400.0,13.6191,13.6251,13.4331,13.5471,5508400.0
2008-12-19 09:30:00,22.73,22.92,22.53,22.75,13461600.0,13.6371,13.7511,13.5171,13.6491,13461600.0
2008-12-19 10:00:00,22.77,23.0,22.74,22.77,4957600.0,13.6611,13.7991,13.6431,13.6611,4957600.0
2008-12-19 11:00:00,22.77,22.85,22.46,22.49,3466800.0,13.6611,13.7091,13.4751,13.4931,3466800.0
2008-12-19 12:00:00,22.5,22.56,22.41,22.43,2466200.0,13.4991,13.5351,13.4451,13.4571,2466200.0
2008-12-19 13:00:00,22.42,22.57,22.4,22.48,2321000.0,13.4511,13.5411,13.4391,13.4871,2321000.0
2008-12-19 14:00:00,22.48,22.49,22.3,22.32,3527400.0,13.4871,13.4931,13.3791,13.3911,3527400.0
2008-12-19 15:00:00,22.32,22.35,22.09,22.18,8208600.0,13.3911,13.4091,13.2531,13.3071,8208600.0
2008-12-22 09:30:00,22.36,22.4,22.12,22.2,2350600.0,13.4151,13.4391,13.2711,13.3191,2350600.0
2008-12-22 10:00:00,22.21,22.38,22.16,22.3,2680400.0,13.3251,13.4271,13.2951,13.3791,2680400.0
2008-12-22 11:00:00,22.3,22.31,22.11,22.25,2235800.0,13.3791,13.3851,13.2651,13.3491,2235800.0
2008-12-22 12:00:00,22.25,22.3,22.18,22.27,1661400.0,13.3491,13.3791,13.3071,13.3611,1661400.0
2008-12-22 13:00:00,22.27,22.4,22.21,22.35,2348400.0,13.3611,13.4391,13.3251,13.4091,2348400.0
2008-12-22 14:00:00,22.35,22.41,22.2,22.22,3139200.0,13.4091,13.4451,13.3191,13.3311,3139200.0
2008-12-22 15:00:00,22.21,22.38,22.0,22.33,5489000.0,13.3251,13.4271,13.1991,13.3971,5489000.0
2008-12-23 09:30:00,22.36,22.57,22.28,22.38,2577400.0,13.4151,13.5411,13.3671,13.4271,2577400.0
2008-12-23 10:00:00,22.38,22.53,22.33,22.34,3137400.0,13.4271,13.5171,13.3971,13.4031,3137400.0
2008-12-23 11:00:00,22.33,22.34,22.1,22.1,1988600.0,13.3971,13.4031,13.2591,13.2591,1988600.0
2008-12-23 12:00:00,22.11,22.15,22.0,22.09,1855600.0,13.2651,13.2891,13.1991,13.2531,1855600.0
2008-12-23 13:00:00,22.09,22.17,22.02,22.16,1786000.0,13.2531,13.3011,13.2111,13.2951,1786000.0
2008-12-23 14:00:00,22.16,22.18,21.95,22.02,2973600.0,13.2951,13.3071,13.1691,13.2111,2973600.0
2008-12-23 15:00:00,22.02,22.09,21.93,21.99,4353200.0,13.2111,13.2531,13.1571,13.1931,4353200.0
2008-12-24 09:00:00,22.03,22.18,22.02,22.03,706000.0,13.2171,13.3071,13.2111,13.2171,706000.0
2008-12-24 10:00:00,22.03,22.12,22.0,22.04,1072000.0,13.2171,13.2711,13.1991,13.2231,1072000.0
2008-12-24 11:00:00,22.04,22.1,22.0,22.04,1229800.0,13.2231,13.2591,13.1991,13.2231,1229800.0
2008-12-24 12:00:00,22.04,22.14,22.0,22.05,1667000.0,13.2231,13.2831,13.1991,13.2291,1667000.0
2008-12-26 09:30:00,22.21,22.25,22.14,22.2,552800.0,13.3251,13.3491,13.2831,13.3191,552800.0
2008-12-26 10:00:00,22.2,22.45,22.2,22.44,1334200.0,13.3191,13.4691,13.3191,13.4631,1334200.0
2008-12-26 11:00:00,22.44,22.47,22.36,22.43,760200.0,13.4631,13.4811,13.4151,13.4571,760200.0
2008-12-26 12:00:00,22.42,22.45,22.25,22.25,716600.0,13.4511,13.4691,13.3491,13.3491,716600.0
2008-12-26 13:00:00,22.25,22.31,22.15,22.16,1204600.0,13.3491,13.3851,13.2891,13.2951,1204600.0
2008-12-26 14:00:00,22.17,22.25,22.16,22.25,991800.0,13.3011,13.3491,13.2951,13.3491,991800.0
2008-12-26 15:00:00,22.25,22.39,22.23,22.27,1630000.0,13.3491,13.4331,13.3371,13.3611,1630000.0
2008-12-29 09:30:00,22.43,22.43,22.11,22.2,1009000.0,13.4571,13.4571,13.2651,13.3191,1009000.0
2008-12-29 10:00:00,22.2,22.25,22.04,22.05,1557000.0,13.3191,13.3491,13.2231,13.2291,1557000.0
2008-12-29 11:00:00,22.05,22.13,22.02,22.1,1387000.0,13.2291,13.2771,13.2111,13.2591,1387000.0
2008-12-29 12:00:00,22.11,22.14,21.93,21.93,1302000.0,13.2651,13.2831,13.1571,13.1571,1302000.0
2008-12-29 13:00:00,21.93,21.95,21.86,21.9,1746200.0,13.1571,13.1691,13.1151,13.1391,1746200.0
2008-12-29 14:00:00,21.9,22.06,21.88,22.05,1756400.0,13.1391,13.2351,13.1271,13.2291,1756400.0
2008-12-29 15:00:00,22.05,22.2,22.0,22.19,3817200.0,13.2291,13.3191,13.1991,13.3131,3817200.0
2008-12-30 09:30:00,22.31,22.57,22.31,22.34,1620600.0,13.3851,13.5411,13.3851,13.4031,1620600.0
2008-12-30 10:00:00,22.33,22.42,22.27,22.35,1740400.0,13.3971,13.4511,13.3611,13.4091,1740400.0
2008-12-30 11:00:00,22.35,22.44,22.3,22.4,1558000.0,13.4091,13.4631,13.3791,13.4391,1558000.0
2008-12-30 12:00:00,22.4,22.43,22.3,22.42,1575400.0,13.4391,13.4571,13.3791,13.4511,1575400.0
2008-12-30 13:00:00,22.42,22.42,22.29,22.33,918600.0,13.4511,13.4511,13.3731,13.3971,918600.0
2008-12-30 14:00:00,22.33,22.42,22.29,22.34,3499600.0,13.3971,13.4511,13.3731,13.4031,3499600.0
2008-12-30 15:00:00,22.34,22.49,22.27,22.45,3727400.0,13.4031,13.4931,13.3611,13.4691,3727400.0
2008-12-31 09:30:00,22.57,22.75,22.56,22.65,1485800.0,13.5411,13.6491,13.5351,13.5891,1485800.0
2008-12-31 10:00:00,22.65,22.69,22.53,22.65,1953800.0,13.5891,13.6131,13.5171,13.5891,1953800.0
2008-12-31 11:00:00,22.65,22.7,22.62,22.67,1587200.0,13.5891,13.6191,13.5711,13.6011,1587200.0
2008-12-31 12:00:00,22.67,22.71,22.65,22.68,1222000.0,13.6011,13.6251,13.5891,13.6071,1222000.0
2008-12-31 13:00:00,22.68,22.7,22.57,22.68,1102400.0,13.6071,13.6191,13.5411,13.6071,1102400.0
2008-12-31 14:00:00,22.68,22.75,22.6,22.67,1826600.0,13.6071,13.6491,13.5591,13.6011,1826600.0
2008-12-31 15:00:00,22.67,22.74,22.58,22.62,3676800.0,13.6011,13.6431,13.5471,13.5711,3676800.0
2009-01-02 09:30:00,22.7,22.8,22.52,22.59,1225600.0,13.6191,13.6791,13.5111,13.5531,1225600.0
2009-01-02 10:00:00,22.59,22.9,22.56,22.88,2467600.0,13.5531,13.7391,13.5351,13.7271,2467600.0
2009-01-02 11:00:00,22.88,22.89,22.76,22.83,1477800.0,13.7271,13.7331,13.6551,13.6971,1477800.0
2009-01-02 12:00:00,22.83,22.9,22.78,22.83,1013000.0,13.6971,13.7391,13.6671,13.6971,1013000.0
2009-01-02 13:00:00,22.83,22.93,22.83,22.9,1214600.0,13.6971,13.7571,13.6971,13.7391,1214600.0
2009-01-02 14:00:00,22.89,22.92,22.77,22.79,1903400.0,13.7331,13.7511,13.6611,13.6731,1903400.0
2009-01-02 15:00:00,22.8,23.0,22.78,22.88,4373600.0,13.6791,13.7991,13.6671,13.7271,4373600.0
2009-01-05 09:30:00,22.79,22.92,22.71,22.84,2191600.0,13.6731,13.7511,13.6251,13.7031,2191600.0
2009-01-05 10:00:00,22.85,22.93,22.71,22.77,2985200.0,13.7091,13.7571,13.6251,13.6611,2985200.0
2009-01-05 11:00:00,22.78,22.95,22.73,22.86,2243600.0,13.6671,13.7691,13.6371,13.7151,2243600.0
2009-01-05 12:00:00,22.86,22.9,22.7,22.8,2610800.0,13.7151,13.7391,13.6191,13.6791,2610800.0
2009-01-05 13:00:00,22.8,22.91,22.76,22.86,2626000.0,13.6791,13.7451,13.6551,13.7151,2626000.0
2009-01-05 14:00:00,22.86,22.92,22.63,22.68,2202000.0,13.7151,13.7511,13.5771,13.6071,2202000.0
2009-01-05 15:00:00,22.68,22.75,22.59,22.7,3735000.0,13.6071,13.6491,13.5531,13.6191,3735000.0
2009-01-06 09:30:00,22.85,22.98,22.8,22.93,1760400.0,13.7091,13.7871,13.6791,13.7571,1760400.0
2009-01-06 10:00:00,22.93,22.99,22.65,22.76,2394400.0,13.7571,13.7931,13.5891,13.6551,2394400.0
2009-01-06 11:00:00,22.76,22.8,22.5,22.52,2470000.0,13.6551,13.6791,13.4991,13.5111,2470000.0
2009-01-06 12:00:00,22.52,22.54,22.4,22.47,2257400.0,13.5111,13.5231,13.4391,13.4811,2257400.0
2009-01-06 13:00:00,22.48,22.48,22.29,22.36,2398200.0,13.4871,13.4871,13.3731,13.4151,2398200.0
2009-01-06 14:00:00,22.36,22.49,22.29,22.43,3383200.0,13.4151,13.4931,13.3731,13.4571,3383200.0
2009-01-06 15:00:00,22.43,22.46,22.23,22.35,5081400.0,13.4571,13.4751,13.3371,13.4091,5081400.0
2009-01-07 09:30:00,22.11,22.42,22.11,22.36,1734800.0,13.2651,13.4511,13.2651,13.4151,1734800.0
2009-01-07 10:00:00,22.36,22.59,22.34,22.49,3354800.0,13.4151,13.5531,13.4031,13.4931,3354800.0
2009-01-07 11:00:00,22.48,22.5,22.35,22.49,1685200.0,13.4871,13.4991,13.4091,13.4931,1685200.0
2009-01-07 12:00:00,22.49,22.57,22.44,22.47,1531600.0,13.4931,13.5411,13.4631,13.4811,1531600.0
2009-01-07 13:00:00,22.47,22.49,22.36,22.37,1858600.0,13.4811,13.4931,13.4151,13.4211,1858600.0
2009-01-07 14:00:00,22.37,22.47,22.37,22.44,2930400.0,13.4211,13.4811,13.4211,13.4631,2930400.0
2009-01-07 15:00:00,22.43,22.5,22.34,22.48,6015600.0,13.4571,13.4991,13.4031,13.4871,6015600.0
2009-01-08 09:30:00,22.42,22.57,22.28,22.34,1820800.0,13.4511,13.5411,13.3671,13.4031,1820800.0
2009-01-08 10:00:00,22.33,22.63,22.28,22.55,3195000.0,13.3971,13.5771,13.3671,13.5291,3195000.0
2009-01-08 11:00:00,22.55,22.57,22.31,22.38,2351800.0,13.5291,13.5411,13.3851,13.4271,2351800.0
2009-01-08 12:00:00,22.38,22.5,22.37,22.41,1338200.0,13.4271,13.4991,13.4211,13.4451,1338200.0
2009-01-08 13:00:00,22.41,22.45,22.33,22.43,1335000.0,13.4451,13.4691,13.3971,13.4571,1335000.0
2009-01-08 14:00:00,22.43,22.58,22.41,22.52,2573600.0,13.4571,13.5471,13.4451,13.5111,2573600.0
2009-01-08 15:00:00,22.52,22.64,22.46,22.61,6075800.0,13.5111,13.5831,13.4751,13.5651,6075800.0
2009-01-09 09:30:00,22.61,22.63,22.33,22.39,2524600.0,13.5651,13.5771,13.3971,13.4331,2524600.0
2009-01-09 10:00:00,22.39,22.41,22.13,22.22,3587600.0,13.4331,13.4451,13.2771,13.3311,3587600.0
2009-01-09 11:00:00,22.22,22.36,22.15,22.25,1932600.0,13.3311,13.4151,13.2891,13.3491,1932600.0
2009-01-09 12:00:00,22.26,22.37,22.23,22.33,1573800.0,13.3551,13.4211,13.3371,13.3971,1573800.0
2009-01-09 13:00:00,22.34,22.43,22.29,22.37,1606400.0,13.4031,13.4571,13.3731,13.4211,1606400.0
2009-01-09 14:00:00,22.37,22.5,22.36,22.43,2154600.0,13.4211,13.4991,13.4151,13.4571,2154600.0
2009-01-09 15:00:00,22.43,22.48,22.23,22.29,4808600.0,13.4571,13.4871,13.3371,13.3731,4808600.0
2009-01-12 09:30:00,22.23,22.34,22.03,22.03,1731800.0,13.3371,13.4031,13.2171,13.2171,1731800.0
2009-01-12 10:00:00,22.03,22.06,21.94,21.97,2861800.0,13.2171,13.2351,13.1631,13.1811,2861800.0
2009-01-12 11:00:00,21.97,22.05,21.9,21.9,2013000.0,13.1811,13.2291,13.1391,13.1391,2013000.0
2009-01-12 12:00:00,21.9,22.07,21.88,22.04,1871200.0,13.1391,13.2411,13.1271,13.2231,1871200.0
2009-01-12 13:00:00,22.03,22.08,22.0,22.0,1449000.0,13.2171,13.2471,13.1991,13.1991,1449000.0
2009-01-12 14:00:00,22.0,22.0,21.88,21.91,1790400.0,13.1991,13.1991,13.1271,13.1451,1790400.0
2009-01-12 15:00:00,21.91,21.92,21.75,21.87,5814800.0,13.1451,13.1511,13.0491,13.1211,5814800.0
2009-01-13 09:30:00,21.98,22.06,21.81,22.03,1698400.0,13.1871,13.2351,13.0851,13.2171,1698400.0
2009-01-13 10:00:00,22.03,22.16,21.93,21.98,3391400.0,13.2171,13.2951,13.1571,13.1871,3391400.0
2009-01-13 11:00:00,21.98,22.09,21.94,22.07,3304800.0,13.1871,13.2531,13.1631,13.2411,3304800.0
2009-01-13 12:00:00,22.07,22.1,22.0,22.03,2155200.0,13.2411,13.2591,13.1991,13.2171,2155200.0
2009-01-13 13:00:00,22.03,22.11,21.98,22.02,1835400.0,13.2171,13.2651,13.1871,13.2111,1835400.0
2009-01-13 14:00:00,22.02,22.09,21.95,22.0,2553600.0,13.2111,13.2531,13.1691,13.1991,2553600.0
2009-01-13 15:00:00,22.0,22.05,21.85,22.01,5437000.0,13.1991,13.2291,13.1091,13.2051,5437000.0
2009-01-14 09:30:00,21.75,21.77,21.5,21.57,2459000.0,13.0491,13.0611,12.8991,12.9411,2459000.0
2009-01-14 10:00:00,21.56,21.6,21.21,21.28,5019400.0,12.9351,12.9591,12.7251,12.7671,5019400.0
2009-01-14 11:00:00,21.28,21.33,21.14,21.2,3051800.0,12.7671,12.7971,12.6832,12.7191,3051800.0
2009-01-14 12:00:00,21.2,21.41,21.16,21.38,1948400.0,12.7191,12.8451,12.6952,12.8271,1948400.0
2009-01-14 13:00:00,21.38,21.41,21.18,21.22,2533600.0,12.8271,12.8451,12.7071,12.7311,2533600.0
2009-01-14 14:00:00,21.22,21.4,21.17,21.31,3436800.0,12.7311,12.8391,12.7011,12.7851,3436800.0
2009-01-14 15:00:00,21.31,21.35,21.18,21.31,6318800.0,12.7851,12.8091,12.7071,12.7851,6318800.0
2009-01-15 09:30:00,21.29,21.38,21.2,21.38,2292000.0,12.7731,12.8271,12.7191,12.8271,2292000.0
2009-01-15 10:00:00,21.38,21.46,21.26,21.29,4390800.0,12.8271,12.8751,12.7551,12.7731,4390800.0
2009-01-15 11:00:00,21.29,21.35,21.25,21.32,2592600.0,12.7731,12.8091,12.7491,12.7911,2592600.0
2009-01-15 12:00:00,21.31,21.33,21.2,21.28,2034400.0,12.7851,12.7971,12.7191,12.7671,2034400.0
2009-01-15 13:00:00,21.29,21.46,21.23,21.36,3323800.0,12.7731,12.8751,12.7371,12.8151,3323800.0
2009-01-15 14:00:00,21.36,21.63,21.36,21.59,4826200.0,12.8151,12.9771,12.8151,12.9531,4826200.0
2009-01-15 15:00:00,21.59,21.7,21.52,21.69,6333000.0,12.9531,13.0191,12.9111,13.0131,6333000.0
2009-01-16 09:30:00,21.95,21.95,21.75,21.85,4974000.0,13.1691,13.1691,13.0491,13.1091,4974000.0
2009-01-16 10:00:00,21.85,22.1,21.78,22.1,3648600.0,13.1091,13.2591,13.0671,13.2591,3648600.0
2009-01-16 11:00:00,22.1,22.24,21.9,21.97,4458000.0,13.2591,13.3431,13.1391,13.1811,4458000.0
2009-01-16 12:00:00,21.97,21.98,21.75,21.82,2639400.0,13.1811,13.1871,13.0491,13.0911,2639400.0
2009-01-16 13:00:00,21.81,21.9,21.74,21.85,2130400.0,13.0851,13.1391,13.0431,13.1091,2130400.0
2009-01-16 14:00:00,21.85,21.93,21.75,21.9,2786800.0,13.1091,13.1571,13.0491,13.1391,2786800.0
2009-01-16 15:00:00,21.9,22.04,21.85,21.89,5102400.0,13.1391,13.2231,13.1091,13.1331,5102400.0
2009-01-20 09:30:00,21.89,22.25,21.89,21.95,2574000.0,13.1331,13.3491,13.1331,13.1691,2574000.0
2009-01-20 10:00:00,21.96,22.0,21.75,21.78,3250800.0,13.1751,13.1991,13.0491,13.0671,3250800.0
2009-01-20 11:00:00,21.78,21.8,21.6,21.6,2260400.0,13.0671,13.0791,12.9591,12.9591,2260400.0
2009-01-20 12:00:00,21.6,21.72,21.45,21.62,1988400.0,12.9591,13.0311,12.8691,12.9711,1988400.0
2009-01-20 13:00:00,21.61,21.81,21.61,21.64,2113200.0,12.9651,13.0851,12.9651,12.9831,2113200.0
2009-01-20 14:00:00,21.64,22.07,21.48,21.6,2522400.0,12.9831,13.2411,12.8871,12.9591,2522400.0
2009-01-20 15:00:00,21.6,21.64,21.45,21.46,6944200.0,12.9591,12.9831,12.8691,12.8751,6944200.0
2009-01-21 09:30:00,21.7,21.73,21.5,21.54,1619400.0,13.0191,13.0371,12.8991,12.9231,1619400.0
2009-01-21 10:00:00,21.54,21.56,21.08,21.11,3665800.0,12.9231,12.9351,12.6472,12.6652,3665800.0
2009-01-21 11:00:00,21.11,21.38,21.1,21.34,3464200.0,12.6652,12.8271,12.6592,12.8031,3464200.0
2009-01-21 12:00:00,21.34,21.45,21.3,21.41,2029000.0,12.8031,12.8691,12.7791,12.8451,2029000.0
2009-01-21 13:00:00,21.41,21.55,21.35,21.54,2632400.0,12.8451,12.9291,12.8091,12.9231,2632400.0
2009-01-21 14:00:00,21.54,21.59,21.47,21.55,2713600.0,12.9231,12.9531,12.8811,12.9291,2713600.0
2009-01-21 15:00:00,21.54,21.7,21.5,21.63,5529800.0,12.9231,13.0191,12.8991,12.9771,5529800.0
2009-01-22 09:30:00,21.32,21.55,21.18,21.29,1952600.0,12.7911,12.9291,12.7071,12.7731,1952600.0
2009-01-22 10:00:00,21.29,21.38,21.16,21.34,3192400.0,12.7731,12.8271,12.6952,12.8031,3192400.0
2009-01-22 11:00:00,21.34,21.4,21.21,21.23,1774400.0,12.8031,12.8391,12.7251,12.7371,1774400.0
2009-01-22 12:00:00,21.22,21.35,21.15,21.31,1731800.0,12.7311,12.8091,12.6892,12.7851,1731800.0
2009-01-22 13:00:00,21.32,21.46,21.18,21.42,1730800.0,12.7911,12.8751,12.7071,12.8511,1730800.0
2009-01-22 14:00:00,21.42,21.61,21.38,21.55,3457800.0,12.8511,12.9651,12.8271,12.9291,3457800.0
2009-01-22 15:00:00,21.55,21.6,21.29,21.55,6153000.0,12.9291,12.9591,12.7731,12.9291,6153000.0
2009-01-23 09:30:00,21.33,21.33,21.1,21.13,1943400.0,12.7971,12.7971,12.6592,12.6772,1943400.0
2009-01-23 10:00:00,21.13,21.16,20.9,20.93,4766600.0,12.6772,12.6952,12.5392,12.5572,4766600.0
2009-01-23 11:00:00,20.93,21.13,20.83,20.86,3363600.0,12.5572,12.6772,12.4972,12.5152,3363600.0
2009-01-23 12:00:00,20.86,21.0,20.78,20.85,3135200.0,12.5152,12.5992,12.4672,12.5092,3135200.0
2009-01-23 13:00:00,20.85,21.18,20.79,21.15,3773400.0,12.5092,12.7071,12.4732,12.6892,3773400.0
2009-01-23 14:00:00,21.15,21.18,20.91,20.93,3727200.0,12.6892,12.7071,12.5452,12.5572,3727200.0
2009-01-23 15:00:00,20.92,21.15,20.88,21.11,8211000.0,12.5512,12.6892,12.5272,12.6652,8211000.0
2009-01-26 09:30:00,21.15,21.5,21.06,21.37,2178000.0,12.6892,12.8991,12.6352,12.8211,2178000.0
2009-01-26 10:00:00,21.37,21.64,21.37,21.61,2981000.0,12.8211,12.9831,12.8211,12.9651,2981000.0
2009-01-26 11:00:00,21.61,21.65,21.49,21.6,2071600.0,12.9651,12.9891,12.8931,12.9591,2071600.0
2009-01-26 12:00:00,21.6,21.67,21.54,21.6,2160400.0,12.9591,13.0011,12.9231,12.9591,2160400.0
2009-01-26 13:00:00,21.6,21.69,21.5,21.57,2663400.0,12.9591,13.0131,12.8991,12.9411,2663400.0
2009-01-26 14:00:00,21.58,21.59,21.29,21.42,2456200.0,12.9471,12.9531,12.7731,12.8511,2456200.0
2009-01-26 15:00:00,21.42,21.61,21.42,21.54,6424400.0,12.8511,12.9651,12.8511,12.9231,6424400.0
2009-01-27 09:30:00,21.52,21.97,21.51,21.88,2134400.0,12.9111,13.1811,12.9051,13.1271,2134400.0
2009-01-27 10:00:00,21.88,21.93,21.57,21.65,3086000.0,13.1271,13.1571,12.9411,12.9891,3086000.0
2009-01-27 11:00:00,21.65,21.74,21.6,21.71,1825800.0,12.9891,13.0431,12.9591,13.0251,1825800.0
2009-01-27 12:00:00,21.71,21.82,21.68,21.77,1786000.0,13.0251,13.0911,13.0071,13.0611,1786000.0
2009-01-27 13:00:00,21.77,21.78,21.54,21.6,2464600.0,13.0611,13.0671,12.9231,12.9591,2464600.0
2009-01-27 14:00:00,21.6,21.68,21.5,21.65,2561800.0,12.9591,13.0071,12.8991,12.9891,2561800.0
2009-01-27 15:00:00,21.66,21.77,21.59,21.67,4512400.0,12.9951,13.0611,12.9531,13.0011,4512400.0
2009-01-28 09:30:00,22.0,22.0,21.63,21.69,1977800.0,13.1991,13.1991,12.9771,13.0131,1977800.0
2009-01-28 10:00:00,21.69,21.82,21.63,21.76,2516800.0,13.0131,13.0911,12.9771,13.0551,2516800.0
2009-01-28 11:00:00,21.76,21.8,21.68,21.7,1861600.0,13.0551,13.0791,13.0071,13.0191,1861600.0
2009-01-28 12:00:00,21.7,21.78,21.68,21.71,1204800.0,13.0191,13.0671,13.0071,13.0251,1204800.0
2009-01-28 13:00:00,21.71,21.86,21.68,21.83,1530200.0,13.0251,13.1151,13.0071,13.0971,1530200.0
2009-01-28 14:00:00,21.83,21.96,21.79,21.96,2879400.0,13.0971,13.1751,13.0731,13.1751,2879400.0
2009-01-28 15:00:00,21.96,21.99,21.75,21.91,4651400.0,13.1751,13.1931,13.0491,13.1451,4651400.0
2009-01-29 09:30:00,21.85,22.15,21.83,22.14,2580400.0,13.1091,13.2891,13.0971,13.2831,2580400.0
2009-01-29 10:00:00,22.13,22.25,22.06,22.11,3109000.0,13.2771,13.3491,13.2351,13.2651,3109000.0
2009-01-29 11:00:00,22.11,22.15,22.0,22.07,2167600.0,13.2651,13.2891,13.1991,13.2411,2167600.0
2009-01-29 12:00:00,22.05,22.06,21.75,21.78,2054000.0,13.2291,13.2351,13.0491,13.0671,2054000.0
2009-01-29 13:00:00,21.78,21.92,21.75,21.82,2161800.0,13.0671,13.1511,13.0491,13.0911,2161800.0
2009-01-29 14:00:00,21.82,21.94,21.81,21.86,2125200.0,13.0911,13.1631,13.0851,13.1151,2125200.0
2009-01-29 15:00:00,21.86,21.93,21.67,21.76,4640000.0,13.1151,13.1571,13.0011,13.0551,4640000.0
2009-01-30 09:30:00,21.72,21.84,21.63,21.65,1444000.0,13.0311,13.1031,12.9771,12.9891,1444000.0
2009-01-30 10:00:00,21.65,21.68,21.47,21.54,2362600.0,12.9891,13.0071,12.8811,12.9231,2362600.0
2009-01-30 11:00:00,21.53,21.57,21.35,21.49,2026000.0,12.9171,12.9411,12.8091,12.8931,2026000.0
2009-01-30 12:00:00,21.49,21.56,21.45,21.51,996000.0,12.8931,12.9351,12.8691,12.9051,996000.0
2009-01-30 13:00:00,21.5,21.59,21.35,21.43,1716600.0,12.8991,12.9531,12.8091,12.8571,1716600.0
2009-01-30 14:00:00,21.43,21.57,21.39,21.46,1733600.0,12.8571,12.9411,12.8331,12.8751,1733600.0
2009-01-30 15:00:00,21.46,21.54,21.27,21.38,6217600.0,12.8751,12.9231,12.7611,12.8271,6217600.0
2009-02-02 09:30:00,21.11,21.21,20.77,20.78,2671200.0,12.6652,12.7251,12.4612,12.4672,2671200.0
2009-02-02 10:00:00,20.77,20.98,20.77,20.92,2804800.0,12.4612,12.5872,12.4612,12.5512,2804800.0
2009-02-02 11:00:00,20.92,21.0,20.86,20.98,1616200.0,12.5512,12.5992,12.5152,12.5872,1616200.0
2009-02-02 12:00:00,20.98,21.13,20.96,21.12,1387600.0,12.5872,12.6772,12.5752,12.6712,1387600.0
2009-02-02 13:00:00,21.13,21.17,21.03,21.03,1357600.0,12.6772,12.7011,12.6172,12.6172,1357600.0
2009-02-02 14:00:00,21.03,21.1,20.99,21.05,1529800.0,12.6172,12.6592,12.5932,12.6292,1529800.0
2009-02-02 15:00:00,21.05,21.25,21.04,21.11,2844200.0,12.6292,12.7491,12.6232,12.6652,2844200.0
2009-02-03 09:30:00,21.06,21.25,20.78,21.09,1192400.0,12.6352,12.7491,12.4672,12.6532,1192400.0
2009-02-03 10:00:00,21.06,21.35,20.99,21.3,3079400.0,12.6352,12.8091,12.5932,12.7791,3079400.0
2009-02-03 11:00:00,21.3,21.4,21.2,21.24,1483400.0,12.7791,12.8391,12.7191,12.7431,1483400.0
2009-02-03 12:00:00,21.24,21.29,21.18,21.2,1386400.0,12.7431,12.7731,12.7071,12.7191,1386400.0
2009-02-03 13:00:00,21.2,21.38,21.18,21.36,1364000.0,12.7191,12.8271,12.7071,12.8151,1364000.0
2009-02-03 14:00:00,21.36,21.59,21.36,21.57,2442800.0,12.8151,12.9531,12.8151,12.9411,2442800.0
2009-02-03 15:00:00,21.56,21.75,21.5,21.64,4875800.0,12.9351,13.0491,12.8991,12.9831,4875800.0
2009-02-04 09:30:00,21.66,21.78,21.43,21.54,1587200.0,12.9951,13.0671,12.8571,12.9231,1587200.0
2009-02-04 10:00:00,21.54,21.72,21.54,21.61,2741000.0,12.9231,13.0311,12.9231,12.9651,2741000.0
2009-02-04 11:00:00,21.6,21.61,21.43,21.43,2428400.0,12.9591,12.9651,12.8571,12.8571,2428400.0
2009-02-04 12:00:00,21.43,21.5,21.37,21.38,1422000.0,12.8571,12.8991,12.8211,12.8271,1422000.0
2009-02-04 13:00:00,21.38,21.48,21.18,21.24,1943200.0,12.8271,12.8871,12.7071,12.7431,1943200.0
2009-02-04 14:00:00,21.24,21.32,21.15,21.27,2468400.0,12.7431,12.7911,12.6892,12.7611,2468400.0
2009-02-04 15:00:00,21.27,21.28,21.14,21.21,4326200.0,12.7611,12.7671,12.6832,12.7251,4326200.0
2009-02-05 09:30:00,21.11,21.25,21.0,21.11,1576600.0,12.6652,12.7491,12.5992,12.6652,1576600.0
2009-02-05 10:00:00,21.11,21.21,20.96,21.17,2871600.0,12.6652,12.7251,12.5752,12.7011,2871600.0
2009-02-05 11:00:00,21.17,21.25,21.14,21.2,2850400.0,12.7011,12.7491,12.6832,12.7191,2850400.0
2009-02-05 12:00:00,21.18,21.43,21.18,21.38,2332000.0,12.7071,12.8571,12.7071,12.8271,2332000.0
2009-02-05 13:00:00,21.38,21.39,21.25,21.31,1974000.0,12.8271,12.8331,12.7491,12.7851,1974000.0
2009-02-05 14:00:00,21.31,21.45,21.25,21.26,2610200.0,12.7851,12.8691,12.7491,12.7551,2610200.0
2009-02-05 15:00:00,21.26,21.43,21.18,21.32,4780000.0,12.7551,12.8571,12.7071,12.7911,4780000.0
2009-02-06 09:30:00,21.36,21.78,21.33,21.76,2082400.0,12.8151,13.0671,12.7971,13.0551,2082400.0
2009-02-06 10:00:00,21.77,21.85,21.65,21.73,3274600.0,13.0611,13.1091,12.9891,13.0371,3274600.0
2009-02-06 11:00:00,21.73,21.79,21.7,21.75,1697200.0,13.0371,13.0731,13.0191,13.0491,1697200.0
2009-02-06 12:00:00,21.76,21.77,21.64,21.66,1471400.0,13.0551,13.0611,12.9831,12.9951,1471400.0
2009-02-06 13:00:00,21.66,21.75,21.64,21.72,1862000.0,12.9951,13.0491,12.9831,13.0311,1862000.0
2009-02-06 14:00:00,21.72,21.8,21.68,21.72,2115600.0,13.0311,13.0791,13.0071,13.0311,2115600.0
2009-02-06 15:00:00,21.72,21.83,21.65,21.77,4584200.0,13.0311,13.0971,12.9891,13.0611,4584200.0
2009-02-09 09:30:00,21.66,21.68,21.37,21.41,2182600.0,12.9951,13.0071,12.8211,12.8451,2182600.0
2009-02-09 10:00:00,21.4,21.41,21.27,21.38,3359400.0,12.8391,12.8451,12.7611,12.8271,3359400.0
2009-02-09 11:00:00,21.38,21.38,21.13,21.18,2576200.0,12.8271,12.8271,12.6772,12.7071,2576200.0
2009-02-09 12:00:00,21.18,21.29,21.13,21.27,1768800.0,12.7071,12.7731,12.6772,12.7611,1768800.0
2009-02-09 13:00:00,21.27,21.27,21.03,21.04,2152800.0,12.7611,12.7611,12.6172,12.6232,2152800.0
2009-02-09 14:00:00,21.04,21.13,21.0,21.12,2833600.0,12.6232,12.6772,12.5992,12.6712,2833600.0
2009-02-09 15:00:00,21.12,21.2,21.06,21.14,3712200.0,12.6712,12.7191,12.6352,12.6832,3712200.0
2009-02-10 09:30:00,21.0,21.1,20.83,20.9,2654000.0,12.5992,12.6592,12.4972,12.5392,2654000.0
2009-02-10 10:00:00,20.9,21.02,20.88,20.97,2826600.0,12.5392,12.6112,12.5272,12.5812,2826600.0
2009-02-10 11:00:00,20.97,21.02,20.5,20.52,5645200.0,12.5812,12.6112,12.2992,12.3112,5645200.0
2009-02-10 12:00:00,20.52,20.6,20.46,20.56,2784000.0,12.3112,12.3592,12.2752,12.3352,2784000.0
2009-02-10 13:00:00,20.56,20.58,20.39,20.48,2203000.0,12.3352,12.3472,12.2332,12.2872,2203000.0
2009-02-10 14:00:00,20.48,20.52,20.34,20.35,2886200.0,12.2872,12.3112,12.2032,12.2092,2886200.0
2009-02-10 15:00:00,20.35,20.47,20.14,20.31,15626400.0,12.2092,12.2812,12.0832,12.1852,15626400.0
2009-02-11 09:30:00,20.48,20.68,20.48,20.55,2479000.0,12.2872,12.4072,12.2872,12.3292,2479000.0
2009-02-11 10:00:00,20.55,20.75,20.54,20.72,3240200.0,12.3292,12.4492,12.3232,12.4312,3240200.0
2009-02-11 11:00:00,20.72,20.75,20.63,20.67,2513800.0,12.4312,12.4492,12.3772,12.4012,2513800.0
2009-02-11 12:00:00,20.67,20.8,20.64,20.7,1494200.0,12.4012,12.4792,12.3832,12.4192,1494200.0
2009-02-11 13:00:00,20.7,20.74,20.52,20.6,1834200.0,12.4192,12.4432,12.3112,12.3592,1834200.0
2009-02-11 14:00:00,20.6,20.75,20.58,20.65,3145400.0,12.3592,12.4492,12.3472,12.3892,3145400.0
2009-02-11 15:00:00,20.65,20.68,20.52,20.61,5290600.0,12.3892,12.4072,12.3112,12.3652,5290600.0
2009-02-12 09:30:00,21.33,21.72,21.08,21.54,11092600.0,12.7971,13.0311,12.6472,12.9231,11092600.0
2009-02-12 10:00:00,21.54,21.79,21.4,21.75,11239800.0,12.9231,13.0731,12.8391,13.0491,11239800.0
2009-02-12 11:00:00,21.75,22.23,21.69,21.96,13987400.0,13.0491,13.3371,13.0131,13.1751,13987400.0
2009-02-12 12:00:00,21.96,22.13,21.89,21.93,4604400.0,13.1751,13.2771,13.1331,13.1571,4604400.0
2009-02-12 13:00:00,21.93,22.0,21.83,21.98,4080400.0,13.1571,13.1991,13.0971,13.1871,4080400.0
2009-02-12 14:00:00,21.98,22.05,21.69,21.78,4615000.0,13.1871,13.2291,13.0131,13.0671,4615000.0
2009-02-12 15:00:00,21.78,22.22,21.66,22.2,9468200.0,13.0671,13.3311,12.9951,13.3191,9468200.0
2009-02-13 09:30:00,22.1,22.18,21.95,22.14,3232600.0,13.2591,13.3071,13.1691,13.2831,3232600.0
2009-02-13 10:00:00,22.14,22.19,21.99,22.11,4234200.0,13.2831,13.3131,13.1931,13.2651,4234200.0
2009-02-13 11:00:00,22.11,22.11,21.86,21.92,2441400.0,13.2651,13.2651,13.1151,13.1511,2441400.0
2009-02-13 12:00:00,21.92,22.02,21.87,21.91,2031000.0,13.1511,13.2111,13.1211,13.1451,2031000.0
2009-02-13 13:00:00,21.9,22.11,21.85,22.04,2402800.0,13.1391,13.2651,13.1091,13.2231,2402800.0
2009-02-13 14:00:00,22.04,22.16,21.98,22.13,2646000.0,13.2231,13.2951,13.1871,13.2771,2646000.0
2009-02-13 15:00:00,22.13,22.13,21.91,21.91,4488800.0,13.2771,13.2771,13.1451,13.1451,4488800.0
2009-02-17 09:30:00,21.5,21.6,21.27,21.4,4384000.0,12.8991,12.9591,12.7611,12.8391,4384000.0
2009-02-17 10:00:00,21.4,21.5,21.22,21.33,4872400.0,12.8391,12.8991,12.7311,12.7971,4872400.0
2009-02-17 11:00:00,21.33,21.41,21.28,21.32,2633800.0,12.7971,12.8451,12.7671,12.7911,2633800.0
2009-02-17 12:00:00,21.32,21.45,21.3,21.41,1883200.0,12.7911,12.8691,12.7791,12.8451,1883200.0
2009-02-17 13:00:00,21.41,21.48,21.34,21.44,2468400.0,12.8451,12.8871,12.8031,12.8631,2468400.0
2009-02-17 14:00:00,21.45,21.5,21.33,21.38,2219800.0,12.8691,12.8991,12.7971,12.8271,2219800.0
2009-02-17 15:00:00,21.37,21.57,21.29,21.31,6276600.0,12.8211,12.9411,12.7731,12.7851,6276600.0
2009-02-18 09:30:00,21.39,21.39,21.18,21.23,1745600.0,12.8331,12.8331,12.7071,12.7371,1745600.0
2009-02-18 10:00:00,21.24,21.32,21.13,21.27,3465000.0,12.7431,12.7911,12.6772,12.7611,3465000.0
2009-02-18 11:00:00,21.27,21.36,21.23,21.33,1839000.0,12.7611,12.8151,12.7371,12.7971,1839000.0
2009-02-18 12:00:00,21.33,21.48,21.3,21.47,2045600.0,12.7971,12.8871,12.7791,12.8811,2045600.0
2009-02-18 13:00:00,21.46,21.52,21.3,21.31,1604200.0,12.8751,12.9111,12.7791,12.7851,1604200.0
2009-02-18 14:00:00,21.31,21.41,21.24,21.38,2454000.0,12.7851,12.8451,12.7431,12.8271,2454000.0
2009-02-18 15:00:00,21.38,21.41,21.26,21.35,3977800.0,12.8271,12.8451,12.7551,12.8091,3977800.0
2009-02-19 09:30:00,21.42,21.65,21.34,21.61,2009800.0,12.8511,12.9891,12.8031,12.9651,2009800.0
2009-02-19 10:00:00,21.61,21.64,21.51,21.58,2151200.0,12.9651,12.9831,12.9051,12.9471,2151200.0
2009-02-19 11:00:00,21.58,21.83,21.58,21.7,4080800.0,12.9471,13.0971,12.9471,13.0191,4080800.0
2009-02-19 12:00:00,21.7,21.74,21.61,21.74,1737200.0,13.0191,13.0431,12.9651,13.0431,1737200.0
2009-02-19 13:00:00,21.74,21.86,21.7,21.77,1640000.0,13.0431,13.1151,13.0191,13.0611,1640000.0
2009-02-19 14:00:00,21.77,21.8,21.67,21.73,2111400.0,13.0611,13.0791,13.0011,13.0371,2111400.0
2009-02-19 15:00:00,21.73,21.78,21.6,21.65,4539800.0,13.0371,13.0671,12.9591,12.9891,4539800.0
2009-02-20 09:30:00,21.49,21.6,21.29,21.56,4718800.0,12.8931,12.9591,12.7731,12.9351,4718800.0
2009-02-20 10:00:00,21.56,21.74,21.49,21.5,4348800.0,12.9351,13.0431,12.8931,12.8991,4348800.0
2009-02-20 11:00:00,21.5,21.56,21.41,21.5,3742200.0,12.8991,12.9351,12.8451,12.8991,3742200.0
2009-02-20 12:00:00,21.5,21.59,21.25,21.3,2015800.0,12.8991,12.9531,12.7491,12.7791,2015800.0
2009-02-20 13:00:00,21.3,21.38,21.19,21.28,3098800.0,12.7791,12.8271,12.7131,12.7671,3098800.0
2009-02-20 14:00:00,21.28,21.62,21.21,21.5,4842800.0,12.7671,12.9711,12.7251,12.8991,4842800.0
2009-02-20 15:00:00,21.5,21.5,21.27,21.43,5298800.0,12.8991,12.8991,12.7611,12.8571,5298800.0
2009-02-23 09:30:00,21.36,21.6,21.35,21.47,2528000.0,12.8151,12.9591,12.8091,12.8811,2528000.0
2009-02-23 10:00:00,21.47,21.53,21.38,21.38,2903600.0,12.8811,12.9171,12.8271,12.8271,2903600.0
2009-02-23 11:00:00,21.39,21.43,21.3,21.36,2342800.0,12.8331,12.8571,12.7791,12.8151,2342800.0
2009-02-23 12:00:00,21.36,21.4,21.17,21.17,1637600.0,12.8151,12.8391,12.7011,12.7011,1637600.0
2009-02-23 13:00:00,21.17,21.28,21.15,21.18,1872200.0,12.7011,12.7671,12.6892,12.7071,1872200.0
2009-02-23 14:00:00,21.18,21.27,20.98,20.99,3099000.0,12.7071,12.7611,12.5872,12.5932,3099000.0
2009-02-23 15:00:00,20.99,21.13,20.96,21.05,6641800.0,12.5932,12.6772,12.5752,12.6292,6641800.0
2009-02-24 09:30:00,21.22,21.4,21.11,21.27,2090000.0,12.7311,12.8391,12.6652,12.7611,2090000.0
2009-02-24 10:00:00,21.26,21.4,21.16,21.35,3233600.0,12.7551,12.8391,12.6952,12.8091,3233600.0
2009-02-24 11:00:00,21.35,21.36,21.13,21.14,3382200.0,12.8091,12.8151,12.6772,12.6832,3382200.0
2009-02-24 12:00:00,21.14,21.27,21.1,21.26,2229800.0,12.6832,12.7611,12.6592,12.7551,2229800.0
2009-02-24 13:00:00,21.26,21.38,21.22,21.29,3274400.0,12.7551,12.8271,12.7311,12.7731,3274400.0
2009-02-24 14:00:00,21.3,21.41,21.22,21.38,2843000.0,12.7791,12.8451,12.7311,12.8271,2843000.0
2009-02-24 15:00:00,21.38,21.57,21.36,21.54,7256000.0,12.8271,12.9411,12.8151,12.9231,7256000.0
2009-02-25 09:30:00,21.47,21.64,21.39,21.42,2576800.0,12.8811,12.9831,12.8331,12.8511,2576800.0
2009-02-25 10:00:00,21.43,21.44,21.2,21.22,3850000.0,12.8571,12.8631,12.7191,12.7311,3850000.0
2009-02-25 11:00:00,21.22,21.4,21.16,21.18,3565200.0,12.7311,12.8391,12.6952,12.7071,3565200.0
2009-02-25 12:00:00,21.18,21.24,21.11,21.14,2242400.0,12.7071,12.7431,12.6652,12.6832,2242400.0
2009-02-25 13:00:00,21.14,21.4,21.11,21.36,2633400.0,12.6832,12.8391,12.6652,12.8151,2633400.0
2009-02-25 14:00:00,21.36,21.38,21.08,21.24,4410800.0,12.8151,12.8271,12.6472,12.7431,4410800.0
2009-02-25 15:00:00,21.24,21.46,21.15,21.18,4841800.0,12.7431,12.8751,12.6892,12.7071,4841800.0
2009-02-26 09:30:00,21.39,21.39,21.15,21.27,2078200.0,12.8331,12.8331,12.6892,12.7611,2078200.0
2009-02-26 10:00:00,21.27,21.38,21.17,21.18,3535600.0,12.7611,12.8271,12.7011,12.7071,3535600.0
2009-02-26 11:00:00,21.19,21.2,20.89,20.97,2316800.0,12.7131,12.7191,12.5332,12.5812,2316800.0
2009-02-26 12:00:00,20.97,21.0,20.88,20.89,1851000.0,12.5812,12.5992,12.5272,12.5332,1851000.0
2009-02-26 13:00:00,20.89,20.96,20.83,20.93,2529000.0,12.5332,12.5752,12.4972,12.5572,2529000.0
2009-02-26 14:00:00,20.93,20.95,20.66,20.7,2152000.0,12.5572,12.5692,12.3952,12.4192,2152000.0
2009-02-26 15:00:00,20.7,20.71,20.5,20.5,5456400.0,12.4192,12.4252,12.2992,12.2992,5456400.0
2009-02-27 09:30:00,20.48,20.5,20.28,20.48,3341200.0,12.2872,12.2992,12.1672,12.2872,3341200.0
2009-02-27 10:00:00,20.48,20.55,20.34,20.36,3504800.0,12.2872,12.3292,12.2032,12.2152,3504800.0
2009-02-27 11:00:00,20.36,20.55,20.23,20.54,3571800.0,12.2152,12.3292,12.1372,12.3232,3571800.0
2009-02-27 12:00:00,20.54,20.57,20.4,20.41,3955200.0,12.3232,12.3412,12.2392,12.2452,3955200.0
2009-02-27 13:00:00,20.41,20.45,20.3,20.42,4080400.0,12.2452,12.2692,12.1792,12.2512,4080400.0
2009-02-27 14:00:00,20.42,20.65,20.39,20.62,3767800.0,12.2512,12.3892,12.2332,12.3712,3767800.0
2009-02-27 15:00:00,20.62,20.64,20.41,20.43,8268400.0,12.3712,12.3832,12.2452,12.2572,8268400.0
2009-03-02 09:30:00,20.14,20.3,20.11,20.25,2188400.0,12.0832,12.1792,12.0652,12.1492,2188400.0
2009-03-02 10:00:00,20.25,20.36,20.12,20.22,3841800.0,12.1492,12.2152,12.0712,12.1312,3841800.0
2009-03-02 11:00:00,20.22,20.25,20.0,20.01,3793800.0,12.1312,12.1492,11.9992,12.0052,3793800.0
2009-03-02 12:00:00,20.02,20.05,19.84,19.89,4879800.0,12.0112,12.0292,11.9032,11.9332,4879800.0
2009-03-02 13:00:00,19.88,19.99,19.81,19.98,3605200.0,11.9272,11.9932,11.8852,11.9872,3605200.0
2009-03-02 14:00:00,19.98,20.13,19.93,19.99,3876800.0,11.9872,12.0772,11.9572,11.9932,3876800.0
2009-03-02 15:00:00,19.99,20.0,19.82,19.86,6759400.0,11.9932,11.9992,11.8912,11.9152,6759400.0
2009-03-03 09:30:00,19.91,20.15,19.67,20.05,2295400.0,11.9452,12.0892,11.8012,12.0292,2295400.0
2009-03-03 10:00:00,20.04,20.11,19.88,19.96,3958000.0,12.0232,12.0652,11.9272,11.9752,3958000.0
2009-03-03 11:00:00,19.95,19.98,19.53,19.6,4922800.0,11.9692,11.9872,11.7172,11.7592,4922800.0
2009-03-03 12:00:00,19.6,19.77,19.54,19.57,3528200.0,11.7592,11.8612,11.7232,11.7412,3528200.0
2009-03-03 13:00:00,19.58,19.63,19.39,19.58,4833400.0,11.7472,11.7772,11.6332,11.7472,4833400.0
2009-03-03 14:00:00,19.57,19.72,19.54,19.65,5265600.0,11.7412,11.8312,11.7232,11.7892,5265600.0
2009-03-03 15:00:00,19.65,19.7,19.38,19.42,9316000.0,11.7892,11.8192,11.6272,11.6512,9316000.0
2009-03-04 09:30:00,19.64,19.75,19.43,19.43,4102800.0,11.7832,11.8492,11.6572,11.6572,4102800.0
2009-03-04 10:00:00,19.43,19.65,19.42,19.57,5006000.0,11.6572,11.7892,11.6512,11.7412,5006000.0
2009-03-04 11:00:00,19.58,19.81,19.57,19.8,3282200.0,11.7472,11.8852,11.7412,11.8792,3282200.0
2009-03-04 12:00:00,19.8,19.81,19.6,19.67,2300800.0,11.8792,11.8852,11.7592,11.8012,2300800.0
2009-03-04 13:00:00,19.67,19.78,19.64,19.71,2160000.0,11.8012,11.8672,11.7832,11.8252,2160000.0
2009-03-04 14:00:00,19.71,20.14,19.68,20.13,6759200.0,11.8252,12.0832,11.8072,12.0772,6759200.0
2009-03-04 15:00:00,20.13,20.16,19.84,19.86,6929400.0,12.0772,12.0952,11.9032,11.9152,6929400.0
2009-03-05 09:30:00,19.58,19.72,19.49,19.5,3479400.0,11.7472,11.8312,11.6932,11.6992,3479400.0
2009-03-05 10:00:00,19.51,19.57,19.36,19.36,4453000.0,11.7052,11.7412,11.6152,11.6152,4453000.0
2009-03-05 11:00:00,19.37,19.44,19.13,19.17,3691800.0,11.6212,11.6632,11.4772,11.5012,3691800.0
2009-03-05 12:00:00,19.17,19.23,19.05,19.09,3230200.0,11.5012,11.5372,11.4292,11.4532,3230200.0
2009-03-05 13:00:00,19.1,19.25,19.05,19.12,3041800.0,11.4592,11.5492,11.4292,11.4712,3041800.0
2009-03-05 14:00:00,19.12,19.13,18.95,18.99,3943400.0,11.4712,11.4772,11.3692,11.3932,3943400.0
2009-03-05 15:00:00,18.98,19.04,18.72,18.93,10958400.0,11.3872,11.4232,11.2312,11.3572,10958400.0
2009-03-06 09:30:00,19.08,19.57,18.91,19.37,3658400.0,11.4472,11.7412,11.3452,11.6212,3658400.0
2009-03-06 10:00:00,19.37,19.39,19.26,19.29,5076200.0,11.6212,11.6332,11.5552,11.5732,5076200.0
2009-03-06 11:00:00,19.29,19.45,19.27,19.36,3659200.0,11.5732,11.6692,11.5612,11.6152,3659200.0
2009-03-06 12:00:00,19.36,19.47,19.23,19.33,3452600.0,11.6152,11.6812,11.5372,11.5972,3452600.0
2009-03-06 13:00:00,19.33,19.33,19.25,19.29,2452000.0,11.5972,11.5972,11.5492,11.5732,2452000.0
2009-03-06 14:00:00,19.29,19.37,19.21,19.28,3901600.0,11.5732,11.6212,11.5252,11.5672,3901600.0
2009-03-06 15:00:00,19.28,19.61,19.24,19.57,7275400.0,11.5672,11.7652,11.5432,11.7412,7275400.0
2009-03-09 09:30:00,19.74,19.84,19.6,19.7,3537600.0,11.8432,11.9032,11.7592,11.8192,3537600.0
2009-03-09 10:00:00,19.71,19.93,19.64,19.68,5080400.0,11.8252,11.9572,11.7832,11.8072,5080400.0
2009-03-09 11:00:00,19.68,19.75,19.58,19.68,3348400.0,11.8072,11.8492,11.7472,11.8072,3348400.0
2009-03-09 12:00:00,19.67,19.71,19.55,19.63,3561800.0,11.8012,11.8252,11.7292,11.7772,3561800.0
2009-03-09 13:00:00,19.63,19.64,19.5,19.55,3990600.0,11.7772,11.7832,11.6992,11.7292,3990600.0
2009-03-09 14:00:00,19.55,19.7,19.53,19.58,3978600.0,11.7292,11.8192,11.7172,11.7472,3978600.0
2009-03-09 15:00:00,19.58,19.64,19.36,19.42,6850600.0,11.7472,11.7832,11.6152,11.6512,6850600.0
2009-03-10 09:30:00,19.82,19.84,19.5,19.56,3711600.0,11.8912,11.9032,11.6992,11.7352,3711600.0
2009-03-10 10:00:00,19.57,19.6,19.35,19.49,5950400.0,11.7412,11.7592,11.6092,11.6932,5950400.0
2009-03-10 11:00:00,19.49,19.5,19.33,19.47,4153800.0,11.6932,11.6992,11.5972,11.6812,4153800.0
2009-03-10 12:00:00,19.47,19.55,19.43,19.46,3003400.0,11.6812,11.7292,11.6572,11.6752,3003400.0
2009-03-10 13:00:00,19.46,19.55,19.39,19.41,2444400.0,11.6752,11.7292,11.6332,11.6452,2444400.0
2009-03-10 14:00:00,19.41,19.52,19.38,19.48,3535800.0,11.6452,11.7112,11.6272,11.6872,3535800.0
2009-03-10 15:00:00,19.48,19.58,19.45,19.55,7091600.0,11.6872,11.7472,11.6692,11.7292,7091600.0
2009-03-11 09:30:00,19.59,19.7,19.5,19.7,3138000.0,11.875,11.9417,11.8204,11.9417,3138000.0
2009-03-11 10:00:00,19.69,19.78,19.59,19.77,4600800.0,11.9356,11.9902,11.875,11.9841,4600800.0
2009-03-11 11:00:00,19.77,19.9,19.77,19.86,4844600.0,11.9841,12.0629,11.9841,12.0387,4844600.0
2009-03-11 12:00:00,19.86,19.92,19.76,19.76,2321400.0,12.0387,12.075,11.978,11.978,2321400.0
2009-03-11 13:00:00,19.77,19.89,19.77,19.89,2017000.0,11.9841,12.0568,11.9841,12.0568,2017000.0
2009-03-11 14:00:00,19.89,19.98,19.72,19.78,3541600.0,12.0568,12.1114,11.9538,11.9902,3541600.0
2009-03-11 15:00:00,19.79,19.91,19.78,19.8,5213800.0,11.9962,12.069,11.9902,12.0023,5213800.0
2009-03-12 09:30:00,19.79,19.97,19.68,19.77,1843000.0,11.9962,12.1053,11.9295,11.9841,1843000.0
2009-03-12 10:00:00,19.77,20.18,19.77,20.15,3748200.0,11.9841,12.2326,11.9841,12.2145,3748200.0
2009-03-12 11:00:00,20.15,20.21,20.03,20.13,2336000.0,12.2145,12.2508,12.1417,12.2023,2336000.0
2009-03-12 12:00:00,20.13,20.23,20.06,20.18,2075200.0,12.2023,12.2629,12.1599,12.2326,2075200.0
2009-03-12 13:00:00,20.18,20.31,20.12,20.25,3035200.0,12.2326,12.3114,12.1963,12.2751,3035200.0
2009-03-12 14:00:00,20.25,20.41,20.22,20.31,3275600.0,12.2751,12.3721,12.2569,12.3114,3275600.0
2009-03-12 15:00:00,20.31,20.43,20.27,20.4,6950800.0,12.3114,12.3842,12.2872,12.366,6950800.0
2009-03-13 09:30:00,20.54,20.73,20.43,20.65,3329200.0,12.4509,12.566,12.3842,12.5175,3329200.0
2009-03-13 10:00:00,20.65,20.66,20.22,20.26,5103600.0,12.5175,12.5236,12.2569,12.2811,5103600.0
2009-03-13 11:00:00,20.26,20.38,20.23,20.35,3013400.0,12.2811,12.3539,12.2629,12.3357,3013400.0
2009-03-13 12:00:00,20.35,20.42,20.3,20.41,2280800.0,12.3357,12.3781,12.3054,12.3721,2280800.0
2009-03-13 13:00:00,20.42,20.52,20.36,20.41,1823000.0,12.3781,12.4387,12.3417,12.3721,1823000.0
2009-03-13 14:00:00,20.41,20.58,20.4,20.48,1956400.0,12.3721,12.4751,12.366,12.4145,1956400.0
2009-03-13 15:00:00,20.48,20.65,20.48,20.61,4926400.0,12.4145,12.5175,12.4145,12.4933,4926400.0
2009-03-16 09:30:00,20.57,20.98,20.56,20.9,3433800.0,12.469,12.7176,12.463,12.6691,3433800.0
2009-03-16 10:00:00,20.9,20.9,20.68,20.75,3173200.0,12.6691,12.6691,12.5357,12.5782,3173200.0
2009-03-16 11:00:00,20.75,20.95,20.74,20.9,2717400.0,12.5782,12.6994,12.5721,12.6691,2717400.0
2009-03-16 12:00:00,20.9,21.0,20.86,21.0,2525000.0,12.6691,12.7297,12.6448,12.7297,2525000.0
2009-03-16 13:00:00,21.0,21.0,20.85,20.86,2138600.0,12.7297,12.7297,12.6388,12.6448,2138600.0
2009-03-16 14:00:00,20.85,20.91,20.74,20.81,2874400.0,12.6388,12.6751,12.5721,12.6145,2874400.0
2009-03-16 15:00:00,20.81,20.82,20.6,20.64,4498400.0,12.6145,12.6206,12.4872,12.5115,4498400.0
2009-03-17 09:30:00,20.67,20.75,20.6,20.61,1725400.0,12.5297,12.5782,12.4872,12.4933,1725400.0
2009-03-17 10:00:00,20.61,20.68,20.45,20.49,3177600.0,12.4933,12.5357,12.3963,12.4206,3177600.0
2009-03-17 11:00:00,20.49,20.55,20.41,20.53,1413800.0,12.4206,12.4569,12.3721,12.4448,1413800.0
2009-03-17 12:00:00,20.53,20.75,20.49,20.64,1681600.0,12.4448,12.5782,12.4206,12.5115,1681600.0
2009-03-17 13:00:00,20.64,20.81,20.61,20.72,1977400.0,12.5115,12.6145,12.4933,12.56,1977400.0
2009-03-17 14:00:00,20.72,20.84,20.66,20.75,2247000.0,12.56,12.6327,12.5236,12.5782,2247000.0
2009-03-17 15:00:00,20.75,20.84,20.68,20.7,6408200.0,12.5782,12.6327,12.5357,12.5478,6408200.0
2009-03-18 09:30:00,20.65,20.94,20.64,20.68,2618200.0,12.5175,12.6933,12.5115,12.5357,2618200.0
2009-03-18 10:00:00,20.68,20.68,20.5,20.56,2821200.0,12.5357,12.5357,12.4266,12.463,2821200.0
2009-03-18 11:00:00,20.57,20.59,20.5,20.57,1935600.0,12.469,12.4812,12.4266,12.469,1935600.0
2009-03-18 12:00:00,20.58,20.64,20.52,20.62,2291600.0,12.4751,12.5115,12.4387,12.4994,2291600.0
2009-03-18 13:00:00,20.61,20.65,20.54,20.55,2139800.0,12.4933,12.5175,12.4509,12.4569,2139800.0
2009-03-18 14:00:00,20.56,21.13,20.53,21.1,7493600.0,12.463,12.8085,12.4448,12.7903,7493600.0
2009-03-18 15:00:00,21.1,21.11,20.69,20.81,7281200.0,12.7903,12.7964,12.5418,12.6145,7281200.0
2009-03-19 09:30:00,20.93,21.05,20.92,20.98,2897800.0,12.6873,12.76,12.6812,12.7176,2897800.0
2009-03-19 10:00:00,20.98,21.04,20.91,20.96,3848000.0,12.7176,12.7539,12.6751,12.7055,3848000.0
2009-03-19 11:00:00,20.96,21.04,20.9,21.0,3119000.0,12.7055,12.7539,12.6691,12.7297,3119000.0
2009-03-19 12:00:00,21.0,21.06,20.94,21.0,1662400.0,12.7297,12.7661,12.6933,12.7297,1662400.0
2009-03-19 13:00:00,21.0,21.07,20.95,21.02,1635800.0,12.7297,12.7721,12.6994,12.7418,1635800.0
2009-03-19 14:00:00,21.01,21.06,20.98,21.02,2304600.0,12.7358,12.7661,12.7176,12.7418,2304600.0
2009-03-19 15:00:00,21.02,21.13,21.01,21.1,4844400.0,12.7418,12.8085,12.7358,12.7903,4844400.0
2009-03-20 09:30:00,21.19,21.43,21.16,21.25,10338200.0,12.8449,12.9904,12.8267,12.8812,10338200.0
2009-03-20 10:00:00,21.26,21.48,21.22,21.45,2960000.0,12.8873,13.0207,12.8631,13.0025,2960000.0
2009-03-20 11:00:00,21.44,21.57,21.3,21.56,3866400.0,12.9964,13.0752,12.9116,13.0692,3866400.0
2009-03-20 12:00:00,21.56,21.57,21.44,21.5,3248600.0,13.0692,13.0752,12.9964,13.0328,3248600.0
2009-03-20 13:00:00,21.49,21.53,21.3,21.3,3664600.0,13.0267,13.051,12.9116,12.9116,3664600.0
2009-03-20 14:00:00,21.31,21.33,21.21,21.33,3173400.0,12.9176,12.9297,12.857,12.9297,3173400.0
2009-03-20 15:00:00,21.33,21.39,21.25,21.3,4882600.0,12.9297,12.9661,12.8812,12.9116,4882600.0
2009-03-23 09:30:00,21.58,21.89,21.55,21.81,3092600.0,13.0813,13.2692,13.0631,13.2207,3092600.0
2009-03-23 10:00:00,21.81,21.92,21.5,21.68,3832000.0,13.2207,13.2874,13.0328,13.1419,3832000.0
2009-03-23 11:00:00,21.68,21.83,21.63,21.81,2264800.0,13.1419,13.2328,13.1116,13.2207,2264800.0
2009-03-23 12:00:00,21.81,21.82,21.67,21.68,2341600.0,13.2207,13.2268,13.1358,13.1419,2341600.0
2009-03-23 13:00:00,21.68,21.73,21.54,21.56,2584000.0,13.1419,13.1722,13.057,13.0692,2584000.0
2009-03-23 14:00:00,21.57,21.88,21.56,21.86,3069800.0,13.0752,13.2631,13.0692,13.251,3069800.0
2009-03-23 15:00:00,21.85,22.07,21.75,22.06,6446200.0,13.245,13.3783,13.1843,13.3722,6446200.0
2009-03-24 09:30:00,21.8,22.12,21.8,22.04,2423600.0,13.2146,13.4086,13.2146,13.3601,2423600.0
2009-03-24 10:00:00,22.04,22.11,21.71,21.78,3011600.0,13.3601,13.4026,13.1601,13.2025,3011600.0
2009-03-24 11:00:00,21.77,21.9,21.73,21.83,2020800.0,13.1965,13.2753,13.1722,13.2328,2020800.0
2009-03-24 12:00:00,21.82,22.0,21.8,21.99,1997000.0,13.2268,13.3359,13.2146,13.3298,1997000.0
2009-03-24 13:00:00,21.98,22.03,21.9,22.01,1743800.0,13.3238,13.3541,13.2753,13.3419,1743800.0
2009-03-24 14:00:00,22.01,22.07,21.93,21.99,2152200.0,13.3419,13.3783,13.2934,13.3298,2152200.0
2009-03-24 15:00:00,21.98,22.17,21.97,22.01,6905400.0,13.3238,13.4389,13.3177,13.3419,6905400.0
2009-03-25 09:30:00,22.25,22.39,22.12,22.29,2338200.0,13.4874,13.5723,13.4086,13.5117,2338200.0
2009-03-25 10:00:00,22.28,22.35,22.21,22.24,3078600.0,13.5056,13.548,13.4632,13.4814,3078600.0
2009-03-25 11:00:00,22.25,22.43,22.23,22.34,2095200.0,13.4874,13.5965,13.4753,13.542,2095200.0
2009-03-25 12:00:00,22.34,22.42,22.27,22.33,1851000.0,13.542,13.5905,13.4995,13.5359,1851000.0
2009-03-25 13:00:00,22.32,22.36,22.18,22.18,2416800.0,13.5299,13.5541,13.445,13.445,2416800.0
2009-03-25 14:00:00,22.18,22.2,22.06,22.09,4358600.0,13.445,13.4571,13.3722,13.3904,4358600.0
2009-03-25 15:00:00,22.09,22.45,22.02,22.38,6585000.0,13.3904,13.6087,13.348,13.5662,6585000.0
2009-03-26 09:30:00,22.48,22.5,22.13,22.2,3207600.0,13.6268,13.639,13.4147,13.4571,3207600.0
2009-03-26 10:00:00,22.2,22.25,22.1,22.13,3475200.0,13.4571,13.4874,13.3965,13.4147,3475200.0
2009-03-26 11:00:00,22.12,22.16,21.91,22.0,3460200.0,13.4086,13.4329,13.2813,13.3359,3460200.0
2009-03-26 12:00:00,22.0,22.16,21.99,22.06,2910800.0,13.3359,13.4329,13.3298,13.3722,2910800.0
2009-03-26 13:00:00,22.06,22.41,22.06,22.29,2798200.0,13.3722,13.5844,13.3722,13.5117,2798200.0
2009-03-26 14:00:00,22.28,22.41,22.15,22.16,3589400.0,13.5056,13.5844,13.4268,13.4329,3589400.0
2009-03-26 15:00:00,22.16,22.43,22.15,22.41,5150600.0,13.4329,13.5965,13.4268,13.5844,5150600.0
2009-03-27 09:30:00,22.22,22.48,22.22,22.39,2084800.0,13.4692,13.6268,13.4692,13.5723,2084800.0
2009-03-27 10:00:00,22.38,22.46,22.28,22.35,2541800.0,13.5662,13.6147,13.5056,13.548,2541800.0
2009-03-27 11:00:00,22.35,22.48,22.32,22.38,2849600.0,13.548,13.6268,13.5299,13.5662,2849600.0
2009-03-27 12:00:00,22.38,22.5,22.38,22.48,2233200.0,13.5662,13.639,13.5662,13.6268,2233200.0
2009-03-27 13:00:00,22.48,22.55,22.39,22.42,2756200.0,13.6268,13.6693,13.5723,13.5905,2756200.0
2009-03-27 14:00:00,22.42,22.51,22.32,22.45,2978200.0,13.5905,13.645,13.5299,13.6087,2978200.0
2009-03-27 15:00:00,22.45,22.6,22.45,22.54,5807400.0,13.6087,13.6996,13.6087,13.6632,5807400.0
2009-03-30 09:30:00,22.25,22.33,22.1,22.21,3088800.0,13.4874,13.5359,13.3965,13.4632,3088800.0
2009-03-30 10:00:00,22.21,22.31,22.0,22.03,3087000.0,13.4632,13.5238,13.3359,13.3541,3087000.0
2009-03-30 11:00:00,22.03,22.06,21.83,21.9,2480000.0,13.3541,13.3722,13.2328,13.2753,2480000.0
2009-03-30 12:00:00,21.9,21.96,21.87,21.88,1891200.0,13.2753,13.3116,13.2571,13.2631,1891200.0
2009-03-30 13:00:00,21.89,21.9,21.79,21.81,1791200.0,13.2692,13.2753,13.2086,13.2207,1791200.0
2009-03-30 14:00:00,21.8,21.88,21.72,21.72,2267000.0,13.2146,13.2631,13.1661,13.1661,2267000.0
2009-03-30 15:00:00,21.72,22.05,21.72,21.99,6290000.0,13.1661,13.3662,13.1661,13.3298,6290000.0
2009-03-31 09:30:00,22.14,22.25,22.0,22.21,2089800.0,13.4207,13.4874,13.3359,13.4632,2089800.0
2009-03-31 10:00:00,22.21,22.3,22.07,22.17,3612200.0,13.4632,13.5177,13.3783,13.4389,3612200.0
2009-03-31 11:00:00,22.18,22.23,22.09,22.12,1799000.0,13.445,13.4753,13.3904,13.4086,1799000.0
2009-03-31 12:00:00,22.12,22.13,22.01,22.11,1765800.0,13.4086,13.4147,13.3419,13.4026,1765800.0
2009-03-31 13:00:00,22.11,22.25,22.11,22.18,1846200.0,13.4026,13.4874,13.4026,13.445,1846200.0
2009-03-31 14:00:00,22.18,22.34,22.08,22.31,2540600.0,13.445,13.542,13.3844,13.5238,2540600.0
2009-03-31 15:00:00,22.31,22.36,21.93,21.98,6166000.0,13.5238,13.5541,13.2934,13.3238,6166000.0
2009-04-01 09:30:00,21.77,22.05,21.75,22.04,2492400.0,13.1965,13.3662,13.1843,13.3601,2492400.0
2009-04-01 10:00:00,22.04,22.3,22.02,22.21,3351000.0,13.3601,13.5177,13.348,13.4632,3351000.0
2009-04-01 11:00:00,22.21,22.29,22.16,22.28,2120600.0,13.4632,13.5117,13.4329,13.5056,2120600.0
2009-04-01 12:00:00,22.29,22.41,22.28,22.4,1621800.0,13.5117,13.5844,13.5056,13.5783,1621800.0
2009-04-01 13:00:00,22.4,22.49,22.37,22.43,1734200.0,13.5783,13.6329,13.5602,13.5965,1734200.0
2009-04-01 14:00:00,22.43,22.49,22.4,22.41,2354800.0,13.5965,13.6329,13.5783,13.5844,2354800.0
2009-04-01 15:00:00,22.41,22.5,22.22,22.41,5461600.0,13.5844,13.639,13.4692,13.5844,5461600.0
2009-04-02 09:30:00,22.65,22.65,22.33,22.65,2308000.0,13.7299,13.7299,13.5359,13.7299,2308000.0
2009-04-02 10:00:00,22.65,22.84,22.5,22.72,4502200.0,13.7299,13.8451,13.639,13.7723,4502200.0
2009-04-02 11:00:00,22.72,22.86,22.69,22.79,2829600.0,13.7723,13.8572,13.7541,13.8148,2829600.0
2009-04-02 12:00:00,22.8,22.82,22.7,22.71,2164400.0,13.8208,13.8329,13.7602,13.7663,2164400.0
2009-04-02 13:00:00,22.71,22.8,22.67,22.74,2002400.0,13.7663,13.8208,13.742,13.7844,2002400.0
2009-04-02 14:00:00,22.75,22.92,22.7,22.78,2570000.0,13.7905,13.8936,13.7602,13.8087,2570000.0
2009-04-02 15:00:00,22.78,22.86,22.57,22.67,5683600.0,13.8087,13.8572,13.6814,13.742,5683600.0
2009-04-03 09:30:00,22.68,22.88,22.35,22.48,2359200.0,13.7481,13.8693,13.548,13.6268,2359200.0
2009-04-03 10:00:00,22.48,22.49,22.25,22.3,2707600.0,13.6268,13.6329,13.4874,13.5177,2707600.0
2009-04-03 11:00:00,22.3,22.4,22.28,22.29,1714000.0,13.5177,13.5783,13.5056,13.5117,1714000.0
2009-04-03 12:00:00,22.29,22.36,22.27,22.31,1289200.0,13.5117,13.5541,13.4995,13.5238,1289200.0
2009-04-03 13:00:00,22.31,22.4,22.24,22.36,1676600.0,13.5238,13.5783,13.4814,13.5541,1676600.0
2009-04-03 14:00:00,22.36,22.48,22.34,22.42,1772400.0,13.5541,13.6268,13.542,13.5905,1772400.0
2009-04-03 15:00:00,22.41,22.5,22.29,22.49,4056200.0,13.5844,13.639,13.5117,13.6329,4056200.0
2009-04-06 09:30:00,22.35,22.61,22.35,22.52,1803000.0,13.548,13.7056,13.548,13.6511,1803000.0
2009-04-06 10:00:00,22.51,22.57,22.39,22.4,2075200.0,13.645,13.6814,13.5723,13.5783,2075200.0
2009-04-06 11:00:00,22.4,22.43,22.33,22.35,1607000.0,13.5783,13.5965,13.5359,13.548,1607000.0
2009-04-06 12:00:00,22.35,22.4,22.27,22.4,1244800.0,13.548,13.5783,13.4995,13.5783,1244800.0
2009-04-06 13:00:00,22.4,22.43,22.3,22.42,1591000.0,13.5783,13.5965,13.5177,13.5905,1591000.0
2009-04-06 14:00:00,22.42,22.47,22.35,22.41,2177200.0,13.5905,13.6208,13.548,13.5844,2177200.0
2009-04-06 15:00:00,22.41,22.54,22.36,22.48,4300000.0,13.5844,13.6632,13.5541,13.6268,4300000.0
2009-04-07 09:30:00,22.42,22.42,22.28,22.4,1579200.0,13.5905,13.5905,13.5056,13.5783,1579200.0
2009-04-07 10:00:00,22.4,22.57,22.34,22.55,2578200.0,13.5783,13.6814,13.542,13.6693,2578200.0
2009-04-07 11:00:00,22.55,22.59,22.44,22.45,1681600.0,13.6693,13.6935,13.6026,13.6087,1681600.0
2009-04-07 12:00:00,22.45,22.52,22.43,22.45,1415800.0,13.6087,13.6511,13.5965,13.6087,1415800.0
2009-04-07 13:00:00,22.45,22.46,22.31,22.32,1670200.0,13.6087,13.6147,13.5238,13.5299,1670200.0
2009-04-07 14:00:00,22.32,22.36,22.23,22.34,1359800.0,13.5299,13.5541,13.4753,13.542,1359800.0
2009-04-07 15:00:00,22.34,22.5,22.31,22.33,3736200.0,13.542,13.639,13.5238,13.5359,3736200.0
2009-04-08 09:30:00,22.35,22.57,22.26,22.49,1602200.0,13.548,13.6814,13.4935,13.6329,1602200.0
2009-04-08 10:00:00,22.5,22.55,22.33,22.35,2018000.0,13.639,13.6693,13.5359,13.548,2018000.0
2009-04-08 11:00:00,22.35,22.47,22.34,22.46,1508400.0,13.548,13.6208,13.542,13.6147,1508400.0
2009-04-08 12:00:00,22.46,22.56,22.42,22.54,1040000.0,13.6147,13.6753,13.5905,13.6632,1040000.0
2009-04-08 13:00:00,22.53,22.55,22.46,22.49,1095600.0,13.6572,13.6693,13.6147,13.6329,1095600.0
2009-04-08 14:00:00,22.49,22.5,22.36,22.41,1802600.0,13.6329,13.639,13.5541,13.5844,1802600.0
2009-04-08 15:00:00,22.41,22.5,22.34,22.5,2408000.0,13.5844,13.639,13.542,13.639,2408000.0
2009-04-09 09:30:00,22.86,22.87,22.61,22.68,1674800.0,13.8572,13.8633,13.7056,13.7481,1674800.0
2009-04-09 10:00:00,22.68,22.72,22.49,22.5,2572800.0,13.7481,13.7723,13.6329,13.639,2572800.0
2009-04-09 11:00:00,22.51,22.59,22.47,22.49,1611400.0,13.645,13.6935,13.6208,13.6329,1611400.0
2009-04-09 12:00:00,22.49,22.53,22.42,22.42,1345600.0,13.6329,13.6572,13.5905,13.5905,1345600.0
2009-04-09 13:00:00,22.42,22.49,22.41,22.49,1082000.0,13.5905,13.6329,13.5844,13.6329,1082000.0
2009-04-09 14:00:00,22.49,22.54,22.43,22.51,1908200.0,13.6329,13.6632,13.5965,13.645,1908200.0
2009-04-09 15:00:00,22.5,22.52,22.42,22.49,4168800.0,13.639,13.6511,13.5905,13.6329,4168800.0
2009-04-13 09:30:00,22.48,22.48,22.33,22.4,1488000.0,13.6268,13.6268,13.5359,13.5783,1488000.0
2009-04-13 10:00:00,22.4,22.45,22.25,22.26,2610000.0,13.5783,13.6087,13.4874,13.4935,2610000.0
2009-04-13 11:00:00,22.27,22.35,22.2,22.33,1480400.0,13.4995,13.548,13.4571,13.5359,1480400.0
2009-04-13 12:00:00,22.33,22.42,22.32,22.39,1046400.0,13.5359,13.5905,13.5299,13.5723,1046400.0
2009-04-13 13:00:00,22.39,22.46,22.35,22.36,1218600.0,13.5723,13.6147,13.548,13.5541,1218600.0
2009-04-13 14:00:00,22.37,22.41,22.33,22.34,1371000.0,13.5602,13.5844,13.5359,13.542,1371000.0
2009-04-13 15:00:00,22.34,22.49,22.31,22.34,2997600.0,13.542,13.6329,13.5238,13.542,2997600.0
2009-04-14 09:30:00,22.3,22.3,21.98,22.03,2111800.0,13.5177,13.5177,13.3238,13.3541,2111800.0
2009-04-14 10:00:00,22.03,22.1,21.98,21.99,2167000.0,13.3541,13.3965,13.3238,13.3298,2167000.0
2009-04-14 11:00:00,21.99,22.14,21.97,22.07,2381800.0,13.3298,13.4207,13.3177,13.3783,2381800.0
2009-04-14 12:00:00,22.07,22.11,21.91,21.95,1529400.0,13.3783,13.4026,13.2813,13.3056,1529400.0
2009-04-14 13:00:00,21.95,22.06,21.92,22.05,1591000.0,13.3056,13.3722,13.2874,13.3662,1591000.0
2009-04-14 14:00:00,22.05,22.11,22.03,22.07,1469000.0,13.3662,13.4026,13.3541,13.3783,1469000.0
2009-04-14 15:00:00,22.07,22.14,22.03,22.1,3917600.0,13.3783,13.4207,13.3541,13.3965,3917600.0
2009-04-15 09:30:00,22.1,22.48,22.05,22.46,2058800.0,13.3965,13.6268,13.3662,13.6147,2058800.0
2009-04-15 10:00:00,22.45,22.55,22.43,22.53,2796600.0,13.6087,13.6693,13.5965,13.6572,2796600.0
2009-04-15 11:00:00,22.53,22.56,22.46,22.49,1947800.0,13.6572,13.6753,13.6147,13.6329,1947800.0
2009-04-15 12:00:00,22.49,22.53,22.45,22.52,1185600.0,13.6329,13.6572,13.6087,13.6511,1185600.0
2009-04-15 13:00:00,22.53,22.55,22.36,22.37,1813000.0,13.6572,13.6693,13.5541,13.5602,1813000.0
2009-04-15 14:00:00,22.37,22.45,22.29,22.34,1975600.0,13.5602,13.6087,13.5117,13.542,1975600.0
2009-04-15 15:00:00,22.34,22.55,22.28,22.51,3870000.0,13.542,13.6693,13.5056,13.645,3870000.0
2009-04-16 09:30:00,22.68,22.75,22.27,22.32,1735200.0,13.7481,13.7905,13.4995,13.5299,1735200.0
2009-04-16 10:00:00,22.33,22.36,22.18,22.18,2091800.0,13.5359,13.5541,13.445,13.445,2091800.0
2009-04-16 11:00:00,22.19,22.33,22.18,22.25,1240000.0,13.4511,13.5359,13.445,13.4874,1240000.0
2009-04-16 12:00:00,22.25,22.37,22.24,22.34,1084400.0,13.4874,13.5602,13.4814,13.542,1084400.0
2009-04-16 13:00:00,22.33,22.36,22.17,22.24,1760000.0,13.5359,13.5541,13.4389,13.4814,1760000.0
2009-04-16 14:00:00,22.24,22.52,22.24,22.46,2945800.0,13.4814,13.6511,13.4814,13.6147,2945800.0
2009-04-16 15:00:00,22.47,22.6,22.45,22.55,4960000.0,13.6208,13.6996,13.6087,13.6693,4960000.0
2009-04-17 09:30:00,22.63,22.7,22.33,22.51,5954000.0,13.7178,13.7602,13.5359,13.645,5954000.0
2009-04-17 10:00:00,22.51,22.57,22.39,22.42,2455000.0,13.645,13.6814,13.5723,13.5905,2455000.0
2009-04-17 11:00:00,22.42,22.52,22.38,22.38,1799400.0,13.5905,13.6511,13.5662,13.5662,1799400.0
2009-04-17 12:00:00,22.38,22.47,22.38,22.43,820400.0,13.5662,13.6208,13.5662,13.5965,820400.0
2009-04-17 13:00:00,22.43,22.61,22.37,22.6,1710400.0,13.5965,13.7056,13.5602,13.6996,1710400.0
2009-04-17 14:00:00,22.61,22.72,22.52,22.54,2855000.0,13.7056,13.7723,13.6511,13.6632,2855000.0
2009-04-17 15:00:00,22.54,22.6,22.49,22.54,4290200.0,13.6632,13.6996,13.6329,13.6632,4290200.0
2009-04-20 09:30:00,22.43,22.5,22.22,22.26,3359200.0,13.5965,13.639,13.4692,13.4935,3359200.0
2009-04-20 10:00:00,22.26,22.28,21.95,22.11,5463200.0,13.4935,13.5056,13.3056,13.4026,5463200.0
2009-04-20 11:00:00,22.11,22.16,21.93,21.98,2502400.0,13.4026,13.4329,13.2934,13.3238,2502400.0
2009-04-20 12:00:00,21.98,22.08,21.94,22.01,2965200.0,13.3238,13.3844,13.2995,13.3419,2965200.0
2009-04-20 13:00:00,22.0,22.05,21.91,22.04,1833000.0,13.3359,13.3662,13.2813,13.3601,1833000.0
2009-04-20 14:00:00,22.04,22.18,22.0,22.15,2377200.0,13.3601,13.445,13.3359,13.4268,2377200.0
2009-04-20 15:00:00,22.15,22.25,22.14,22.18,6333000.0,13.4268,13.4874,13.4207,13.445,6333000.0
2009-04-21 09:30:00,22.08,22.48,21.9,21.96,4713400.0,13.3844,13.6268,13.2753,13.3116,4713400.0
2009-04-21 10:00:00,21.96,21.96,21.31,21.5,9411600.0,13.3116,13.3116,12.9176,13.0328,9411600.0
2009-04-21 11:00:00,21.5,21.87,21.42,21.79,4811600.0,13.0328,13.2571,12.9843,13.2086,4811600.0
2009-04-21 12:00:00,21.79,21.82,21.5,21.55,2563200.0,13.2086,13.2268,13.0328,13.0631,2563200.0
2009-04-21 13:00:00,21.55,21.71,21.54,21.67,2511800.0,13.0631,13.1601,13.057,13.1358,2511800.0
2009-04-21 14:00:00,21.67,21.72,21.61,21.63,2768200.0,13.1358,13.1661,13.0995,13.1116,2768200.0
2009-04-21 15:00:00,21.64,21.73,21.49,21.52,8662800.0,13.1177,13.1722,13.0267,13.0449,8662800.0
2009-04-22 09:30:00,21.6,21.61,21.36,21.53,2730800.0,13.0934,13.0995,12.9479,13.051,2730800.0
2009-04-22 10:00:00,21.53,21.57,21.41,21.55,4540400.0,13.051,13.0752,12.9782,13.0631,4540400.0
2009-04-22 11:00:00,21.55,21.56,21.3,21.39,3384600.0,13.0631,13.0692,12.9116,12.9661,3384600.0
2009-04-22 12:00:00,21.39,21.46,21.34,21.34,2777000.0,12.9661,13.0085,12.9358,12.9358,2777000.0
2009-04-22 13:00:00,21.34,21.46,21.34,21.4,2251000.0,12.9358,13.0085,12.9358,12.9722,2251000.0
2009-04-22 14:00:00,21.41,21.57,21.4,21.47,2109800.0,12.9782,13.0752,12.9722,13.0146,2109800.0
2009-04-22 15:00:00,21.47,21.54,21.38,21.47,7128800.0,13.0146,13.057,12.96,13.0146,7128800.0
2009-04-23 09:30:00,21.5,21.58,21.41,21.5,2933000.0,13.0328,13.0813,12.9782,13.0328,2933000.0
2009-04-23 10:00:00,21.5,21.5,21.43,21.45,3552800.0,13.0328,13.0328,12.9904,13.0025,3552800.0
2009-04-23 11:00:00,21.45,21.51,21.4,21.5,3245800.0,13.0025,13.0389,12.9722,13.0328,3245800.0
2009-04-23 12:00:00,21.5,21.52,21.36,21.43,2299600.0,13.0328,13.0449,12.9479,12.9904,2299600.0
2009-04-23 13:00:00,21.43,21.52,21.42,21.47,2893400.0,12.9904,13.0449,12.9843,13.0146,2893400.0
2009-04-23 14:00:00,21.47,21.57,21.43,21.5,3426000.0,13.0146,13.0752,12.9904,13.0328,3426000.0
2009-04-23 15:00:00,21.5,21.52,21.35,21.47,7837600.0,13.0328,13.0449,12.9419,13.0146,7837600.0
2009-04-24 09:30:00,21.48,21.55,21.36,21.45,2250200.0,13.0207,13.0631,12.9479,13.0025,2250200.0
2009-04-24 10:00:00,21.45,21.5,21.36,21.46,2885400.0,13.0025,13.0328,12.9479,13.0085,2885400.0
2009-04-24 11:00:00,21.46,21.5,21.41,21.46,2329800.0,13.0085,13.0328,12.9782,13.0085,2329800.0
2009-04-24 12:00:00,21.46,21.5,21.43,21.47,1474200.0,13.0085,13.0328,12.9904,13.0146,1474200.0
2009-04-24 13:00:00,21.48,21.49,21.41,21.47,1468800.0,13.0207,13.0267,12.9782,13.0146,1468800.0
2009-04-24 14:00:00,21.47,21.52,21.35,21.45,4011200.0,13.0146,13.0449,12.9419,13.0025,4011200.0
2009-04-24 15:00:00,21.46,21.5,21.29,21.39,5208600.0,13.0085,13.0328,12.9055,12.9661,5208600.0
2009-04-27 09:30:00,21.27,21.34,21.15,21.18,2450400.0,12.8934,12.9358,12.8206,12.8388,2450400.0
2009-04-27 10:00:00,21.18,21.4,21.13,21.33,4029600.0,12.8388,12.9722,12.8085,12.9297,4029600.0
2009-04-27 11:00:00,21.33,21.49,21.33,21.43,2652000.0,12.9297,13.0267,12.9297,12.9904,2652000.0
2009-04-27 12:00:00,21.43,21.47,21.32,21.34,2144600.0,12.9904,13.0146,12.9237,12.9358,2144600.0
2009-04-27 13:00:00,21.34,21.34,21.1,21.13,2581000.0,12.9358,12.9358,12.7903,12.8085,2581000.0
2009-04-27 14:00:00,21.13,21.16,21.04,21.15,3479800.0,12.8085,12.8267,12.7539,12.8206,3479800.0
2009-04-27 15:00:00,21.15,21.23,21.06,21.13,4764800.0,12.8206,12.8691,12.7661,12.8085,4764800.0
2009-04-28 09:30:00,21.07,21.15,21.0,21.08,2272000.0,12.7721,12.8206,12.7297,12.7782,2272000.0
2009-04-28 10:00:00,21.08,21.26,21.08,21.21,2970400.0,12.7782,12.8873,12.7782,12.857,2970400.0
2009-04-28 11:00:00,21.21,21.23,21.09,21.13,3133400.0,12.857,12.8691,12.7843,12.8085,3133400.0
2009-04-28 12:00:00,21.13,21.2,21.11,21.18,1370200.0,12.8085,12.8509,12.7964,12.8388,1370200.0
2009-04-28 13:00:00,21.18,21.21,21.11,21.14,1656200.0,12.8388,12.857,12.7964,12.8146,1656200.0
2009-04-28 14:00:00,21.14,21.28,21.13,21.23,1864600.0,12.8146,12.8994,12.8085,12.8691,1864600.0
2009-04-28 15:00:00,21.23,21.24,21.07,21.13,3546800.0,12.8691,12.8752,12.7721,12.8085,3546800.0
2009-04-29 09:30:00,21.18,21.48,21.18,21.39,2227400.0,12.8388,13.0207,12.8388,12.9661,2227400.0
2009-04-29 10:00:00,21.39,21.44,21.29,21.43,3550400.0,12.9661,12.9964,12.9055,12.9904,3550400.0
2009-04-29 11:00:00,21.42,21.47,21.36,21.37,1437000.0,12.9843,13.0146,12.9479,12.954,1437000.0
2009-04-29 12:00:00,21.37,21.37,21.27,21.29,1466400.0,12.954,12.954,12.8934,12.9055,1466400.0
2009-04-29 13:00:00,21.29,21.43,21.29,21.41,1556000.0,12.9055,12.9904,12.9055,12.9782,1556000.0
2009-04-29 14:00:00,21.41,21.55,21.36,21.41,3231000.0,12.9782,13.0631,12.9479,12.9782,3231000.0
2009-04-29 15:00:00,21.41,21.43,21.28,21.36,5315000.0,12.9782,12.9904,12.8994,12.9479,5315000.0
2009-04-30 09:30:00,21.57,21.6,21.4,21.56,2386000.0,13.0752,13.0934,12.9722,13.0692,2386000.0
2009-04-30 10:00:00,21.56,21.68,21.55,21.67,4972600.0,13.0692,13.1419,13.0631,13.1358,4972600.0
2009-04-30 11:00:00,21.67,22.02,21.66,22.0,7223600.0,13.1358,13.348,13.1298,13.3359,7223600.0
2009-04-30 12:00:00,22.0,22.04,21.72,21.73,5342200.0,13.3359,13.3601,13.1661,13.1722,5342200.0
2009-04-30 13:00:00,21.73,21.78,21.6,21.61,2862800.0,13.1722,13.2025,13.0934,13.0995,2862800.0
2009-04-30 14:00:00,21.61,21.68,21.56,21.61,2692400.0,13.0995,13.1419,13.0692,13.0995,2692400.0
2009-04-30 15:00:00,21.61,21.67,21.47,21.53,6170000.0,13.0995,13.1358,13.0146,13.051,6170000.0
2009-05-01 09:30:00,21.57,21.61,21.31,21.39,1733600.0,13.0752,13.0995,12.9176,12.9661,1733600.0
2009-05-01 10:00:00,21.39,21.43,21.22,21.22,3227400.0,12.9661,12.9904,12.8631,12.8631,3227400.0
2009-05-01 11:00:00,21.22,21.35,21.21,21.23,2403800.0,12.8631,12.9419,12.857,12.8691,2403800.0
2009-05-01 12:00:00,21.23,21.23,21.1,21.11,3302200.0,12.8691,12.8691,12.7903,12.7964,3302200.0
2009-05-01 13:00:00,21.11,21.2,21.09,21.16,2425200.0,12.7964,12.8509,12.7843,12.8267,2425200.0
2009-05-01 14:00:00,21.15,21.45,21.15,21.21,2179800.0,12.8206,13.0025,12.8206,12.857,2179800.0
2009-05-01 15:00:00,21.21,21.24,21.13,21.21,4498000.0,12.857,12.8752,12.8085,12.857,4498000.0
2009-05-04 09:30:00,21.3,21.39,21.13,21.15,2293200.0,12.9116,12.9661,12.8085,12.8206,2293200.0
2009-05-04 10:00:00,21.16,21.5,21.11,21.5,5088600.0,12.8267,13.0328,12.7964,13.0328,5088600.0
2009-05-04 11:00:00,21.5,21.62,21.48,21.51,3131600.0,13.0328,13.1055,13.0207,13.0389,3131600.0
2009-05-04 12:00:00,21.51,21.56,21.48,21.5,1660600.0,13.0389,13.0692,13.0207,13.0328,1660600.0
2009-05-04 13:00:00,21.5,21.53,21.45,21.5,2218800.0,13.0328,13.051,13.0025,13.0328,2218800.0
2009-05-04 14:00:00,21.5,21.54,21.47,21.52,2542000.0,13.0328,13.057,13.0146,13.0449,2542000.0
2009-05-04 15:00:00,21.53,21.61,21.47,21.6,6965400.0,13.051,13.0995,13.0146,13.0934,6965400.0
2009-05-05 09:30:00,21.67,21.87,21.65,21.79,2388200.0,13.1358,13.2571,13.1237,13.2086,2388200.0
2009-05-05 10:00:00,21.79,21.88,21.73,21.77,2986000.0,13.2086,13.2631,13.1722,13.1965,2986000.0
2009-05-05 11:00:00,21.77,21.84,21.68,21.73,2687600.0,13.1965,13.2389,13.1419,13.1722,2687600.0
2009-05-05 12:00:00,21.73,21.73,21.6,21.63,1822200.0,13.1722,13.1722,13.0934,13.1116,1822200.0
2009-05-05 13:00:00,21.63,21.72,21.59,21.68,3484400.0,13.1116,13.1661,13.0873,13.1419,3484400.0
2009-05-05 14:00:00,21.68,21.68,21.54,21.6,2439200.0,13.1419,13.1419,13.057,13.0934,2439200.0
2009-05-05 15:00:00,21.6,21.64,21.51,21.59,4562600.0,13.0934,13.1177,13.0389,13.0873,4562600.0
2009-05-06 09:30:00,21.75,21.8,21.43,21.46,2261000.0,13.1843,13.2146,12.9904,13.0085,2261000.0
2009-05-06 10:00:00,21.46,21.57,21.4,21.52,3299600.0,13.0085,13.0752,12.9722,13.0449,3299600.0
2009-05-06 11:00:00,21.51,21.52,21.43,21.5,1622800.0,13.0389,13.0449,12.9904,13.0328,1622800.0
2009-05-06 12:00:00,21.5,21.53,21.48,21.49,1463000.0,13.0328,13.051,13.0207,13.0267,1463000.0
2009-05-06 13:00:00,21.49,21.51,21.41,21.46,2137800.0,13.0267,13.0389,12.9782,13.0085,2137800.0
2009-05-06 14:00:00,21.46,21.51,21.4,21.45,2704600.0,13.0085,13.0389,12.9722,13.0025,2704600.0
2009-05-06 15:00:00,21.44,21.48,21.38,21.48,4599600.0,12.9964,13.0207,12.96,13.0207,4599600.0
2009-05-07 09:30:00,21.66,21.66,21.45,21.5,3614600.0,13.1298,13.1298,13.0025,13.0328,3614600.0
2009-05-07 10:00:00,21.49,21.52,21.38,21.45,3143600.0,13.0267,13.0449,12.96,13.0025,3143600.0
2009-05-07 11:00:00,21.44,21.49,21.38,21.45,2810200.0,12.9964,13.0267,12.96,13.0025,2810200.0
2009-05-07 12:00:00,21.45,21.58,21.43,21.52,3181000.0,13.0025,13.0813,12.9904,13.0449,3181000.0
2009-05-07 13:00:00,21.52,21.53,21.42,21.45,3350200.0,13.0449,13.051,12.9843,13.0025,3350200.0
2009-05-07 14:00:00,21.45,21.48,21.36,21.41,2854600.0,13.0025,13.0207,12.9479,12.9782,2854600.0
2009-05-07 15:00:00,21.41,21.43,21.29,21.39,5640400.0,12.9782,12.9904,12.9055,12.9661,5640400.0
2009-05-08 09:30:00,21.48,21.55,21.4,21.51,2785000.0,13.0207,13.0631,12.9722,13.0389,2785000.0
2009-05-08 10:00:00,21.52,21.59,21.43,21.47,4606000.0,13.0449,13.0873,12.9904,13.0146,4606000.0
2009-05-08 11:00:00,21.47,21.47,21.31,21.41,2261000.0,13.0146,13.0146,12.9176,12.9782,2261000.0
2009-05-08 12:00:00,21.42,21.42,21.29,21.33,2483200.0,12.9843,12.9843,12.9055,12.9297,2483200.0
2009-05-08 13:00:00,21.33,21.36,21.25,21.35,2350800.0,12.9297,12.9479,12.8812,12.9419,2350800.0
2009-05-08 14:00:00,21.35,21.48,21.35,21.43,2693200.0,12.9419,13.0207,12.9419,12.9904,2693200.0
2009-05-08 15:00:00,21.43,21.48,21.35,21.46,4978800.0,12.9904,13.0207,12.9419,13.0085,4978800.0
2009-05-11 09:30:00,21.36,21.52,21.27,21.42,1974200.0,12.9479,13.0449,12.8934,12.9843,1974200.0
2009-05-11 10:00:00,21.42,21.51,21.37,21.5,3113000.0,12.9843,13.0389,12.954,13.0328,3113000.0
2009-05-11 11:00:00,21.5,21.57,21.49,21.49,1869600.0,13.0328,13.0752,13.0267,13.0267,1869600.0
2009-05-11 12:00:00,21.49,21.6,21.48,21.57,1360200.0,13.0267,13.0934,13.0207,13.0752,1360200.0
2009-05-11 13:00:00,21.57,21.6,21.47,21.47,1787600.0,13.0752,13.0934,13.0146,13.0146,1787600.0
2009-05-11 14:00:00,21.47,21.47,21.38,21.43,2583000.0,13.0146,13.0146,12.96,12.9904,2583000.0
2009-05-11 15:00:00,21.43,21.45,21.34,21.36,4073000.0,12.9904,13.0025,12.9358,12.9479,4073000.0
2009-05-12 09:30:00,21.48,21.53,21.43,21.49,2527600.0,13.0207,13.051,12.9904,13.0267,2527600.0
2009-05-12 10:00:00,21.49,21.65,21.45,21.62,5778400.0,13.0267,13.1237,13.0025,13.1055,5778400.0
2009-05-12 11:00:00,21.63,21.63,21.5,21.6,2478400.0,13.1116,13.1116,13.0328,13.0934,2478400.0
2009-05-12 12:00:00,21.59,21.88,21.59,21.87,4390800.0,13.0873,13.2631,13.0873,13.2571,4390800.0
2009-05-12 13:00:00,21.86,22.1,21.84,21.91,6050600.0,13.251,13.3965,13.2389,13.2813,6050600.0
2009-05-12 14:00:00,21.91,22.23,21.86,22.17,4817200.0,13.2813,13.4753,13.251,13.4389,4817200.0
2009-05-12 15:00:00,22.18,22.35,22.17,22.21,9462200.0,13.445,13.548,13.4389,13.4632,9462200.0
2009-05-13 09:30:00,22.02,22.2,21.94,21.95,4817600.0,13.348,13.4571,13.2995,13.3056,4817600.0
2009-05-13 10:00:00,21.95,22.04,21.87,21.9,3872200.0,13.3056,13.3601,13.2571,13.2753,3872200.0
2009-05-13 11:00:00,21.91,21.98,21.86,21.92,2018800.0,13.2813,13.3238,13.251,13.2874,2018800.0
2009-05-13 12:00:00,21.92,21.96,21.83,21.84,1558000.0,13.2874,13.3116,13.2328,13.2389,1558000.0
2009-05-13 13:00:00,21.84,21.86,21.75,21.79,2281000.0,13.2389,13.251,13.1843,13.2086,2281000.0
2009-05-13 14:00:00,21.79,21.88,21.72,21.87,2295800.0,13.2086,13.2631,13.1661,13.2571,2295800.0
2009-05-13 15:00:00,21.86,21.91,21.79,21.82,5124400.0,13.251,13.2813,13.2086,13.2268,5124400.0
2009-05-14 09:30:00,21.96,22.41,21.96,22.31,6418000.0,13.3116,13.5844,13.3116,13.5238,6418000.0
2009-05-14 10:00:00,22.3,22.4,22.1,22.16,4810000.0,13.5177,13.5783,13.3965,13.4329,4810000.0
2009-05-14 11:00:00,22.16,22.27,22.08,22.22,2946400.0,13.4329,13.4995,13.3844,13.4692,2946400.0
2009-05-14 12:00:00,22.22,22.25,22.14,22.23,1987200.0,13.4692,13.4874,13.4207,13.4753,1987200.0
2009-05-14 13:00:00,22.22,22.26,22.16,22.25,2015400.0,13.4692,13.4935,13.4329,13.4874,2015400.0
2009-05-14 14:00:00,22.25,22.5,22.25,22.49,4873400.0,13.4874,13.639,13.4874,13.6329,4873400.0
2009-05-14 15:00:00,22.49,22.59,22.42,22.45,7808400.0,13.6329,13.6935,13.5905,13.6087,7808400.0
2009-05-15 09:30:00,22.42,22.52,22.4,22.46,5245800.0,13.5905,13.6511,13.5783,13.6147,5245800.0
2009-05-15 10:00:00,22.46,22.54,22.41,22.52,2972000.0,13.6147,13.6632,13.5844,13.6511,2972000.0
2009-05-15 11:00:00,22.52,22.54,22.42,22.43,2577800.0,13.6511,13.6632,13.5905,13.5965,2577800.0
2009-05-15 12:00:00,22.43,22.44,22.39,22.41,2330600.0,13.5965,13.6026,13.5723,13.5844,2330600.0
2009-05-15 13:00:00,22.41,22.46,22.39,22.46,2351200.0,13.5844,13.6147,13.5723,13.6147,2351200.0
2009-05-15 14:00:00,22.46,22.5,22.39,22.39,3036800.0,13.6147,13.639,13.5723,13.5723,3036800.0
2009-05-15 15:00:00,22.39,22.5,22.39,22.49,5872400.0,13.5723,13.639,13.5723,13.6329,5872400.0
2009-05-18 09:30:00,22.57,22.57,22.34,22.48,2658600.0,13.6814,13.6814,13.542,13.6268,2658600.0
2009-05-18 10:00:00,22.48,22.61,22.43,22.6,4399600.0,13.6268,13.7056,13.5965,13.6996,4399600.0
2009-05-18 11:00:00,22.61,22.7,22.6,22.67,2633600.0,13.7056,13.7602,13.6996,13.742,2633600.0
2009-05-18 12:00:00,22.68,22.75,22.65,22.75,2079200.0,13.7481,13.7905,13.7299,13.7905,2079200.0
2009-05-18 13:00:00,22.75,22.82,22.7,22.79,4105000.0,13.7905,13.8329,13.7602,13.8148,4105000.0
2009-05-18 14:00:00,22.79,22.99,22.79,22.98,3378800.0,13.8148,13.936,13.8148,13.9299,3378800.0
2009-05-18 15:00:00,22.98,23.06,22.9,23.05,7065200.0,13.9299,13.9784,13.8814,13.9724,7065200.0
2009-05-19 09:30:00,23.05,23.13,22.91,23.09,3100000.0,13.9724,14.0209,13.8875,13.9966,3100000.0
2009-05-19 10:00:00,23.09,23.32,23.09,23.28,6020400.0,13.9966,14.136,13.9966,14.1118,6020400.0
2009-05-19 11:00:00,23.28,23.45,23.27,23.44,5171600.0,14.1118,14.2148,14.1057,14.2088,5171600.0
2009-05-19 12:00:00,23.44,23.47,23.41,23.43,3010800.0,14.2088,14.227,14.1906,14.2027,3010800.0
2009-05-19 13:00:00,23.43,23.45,23.36,23.38,3720800.0,14.2027,14.2148,14.1603,14.1724,3720800.0
2009-05-19 14:00:00,23.38,23.4,23.32,23.37,2790800.0,14.1724,14.1845,14.136,14.1663,2790800.0
2009-05-19 15:00:00,23.37,23.41,23.33,23.34,5739200.0,14.1663,14.1906,14.1421,14.1482,5739200.0
2009-05-20 09:30:00,23.41,23.54,23.27,23.3,4487000.0,14.1906,14.2694,14.1057,14.1239,4487000.0
2009-05-20 10:00:00,23.3,23.51,23.3,23.5,5544400.0,14.1239,14.2512,14.1239,14.2451,5544400.0
2009-05-20 11:00:00,23.5,23.58,23.47,23.55,4109400.0,14.2451,14.2936,14.227,14.2755,4109400.0
2009-05-20 12:00:00,23.55,23.56,23.48,23.54,3376000.0,14.2755,14.2815,14.233,14.2694,3376000.0
2009-05-20 13:00:00,23.53,23.57,23.5,23.54,2987600.0,14.2633,14.2876,14.2451,14.2694,2987600.0
2009-05-20 14:00:00,23.54,23.65,23.5,23.62,4077800.0,14.2694,14.3361,14.2451,14.3179,4077800.0
2009-05-20 15:00:00,23.61,23.62,23.48,23.49,6729000.0,14.3118,14.3179,14.233,14.2391,6729000.0
2009-05-21 09:30:00,23.32,23.4,23.22,23.35,2107200.0,14.136,14.1845,14.0754,14.1542,2107200.0
2009-05-21 10:00:00,23.35,23.41,23.32,23.33,5471400.0,14.1542,14.1906,14.136,14.1421,5471400.0
2009-05-21 11:00:00,23.33,23.35,23.23,23.24,4675400.0,14.1421,14.1542,14.0815,14.0875,4675400.0
2009-05-21 12:00:00,23.24,23.33,23.22,23.32,3265000.0,14.0875,14.1421,14.0754,14.136,3265000.0
2009-05-21 13:00:00,23.32,23.35,23.25,23.25,2898400.0,14.136,14.1542,14.0936,14.0936,2898400.0
2009-05-21 14:00:00,23.25,23.29,23.2,23.21,3419800.0,14.0936,14.1178,14.0633,14.0694,3419800.0
2009-05-21 15:00:00,23.21,23.35,23.21,23.34,4911600.0,14.0694,14.1542,14.0694,14.1482,4911600.0
2009-05-22 09:30:00,23.34,23.49,23.29,23.37,1660800.0,14.1482,14.2391,14.1178,14.1663,1660800.0
2009-05-22 10:00:00,23.37,23.51,23.36,23.43,3230800.0,14.1663,14.2512,14.1603,14.2027,3230800.0
2009-05-22 11:00:00,23.43,23.56,23.42,23.52,1829000.0,14.2027,14.2815,14.1966,14.2573,1829000.0
2009-05-22 12:00:00,23.52,23.63,23.5,23.61,1978200.0,14.2573,14.3239,14.2451,14.3118,1978200.0
2009-05-22 13:00:00,23.61,23.73,23.61,23.73,3052000.0,14.3118,14.3846,14.3118,14.3846,3052000.0
2009-05-22 14:00:00,23.73,23.84,23.71,23.81,3011800.0,14.3846,14.4512,14.3724,14.4331,3011800.0
2009-05-22 15:00:00,23.81,23.86,23.63,23.67,8683600.0,14.4331,14.4634,14.3239,14.3482,8683600.0
2009-05-26 09:30:00,23.5,23.59,23.44,23.47,3461600.0,14.2451,14.2997,14.2088,14.227,3461600.0
2009-05-26 10:00:00,23.47,23.65,23.47,23.61,6213200.0,14.227,14.3361,14.227,14.3118,6213200.0
2009-05-26 11:00:00,23.61,23.62,23.58,23.59,2369000.0,14.3118,14.3179,14.2936,14.2997,2369000.0
2009-05-26 12:00:00,23.59,23.74,23.57,23.74,3072600.0,14.2997,14.3906,14.2876,14.3906,3072600.0
2009-05-26 13:00:00,23.74,23.74,23.63,23.67,1710400.0,14.3906,14.3906,14.3239,14.3482,1710400.0
2009-05-26 14:00:00,23.67,23.7,23.56,23.58,3263400.0,14.3482,14.3664,14.2815,14.2936,3263400.0
2009-05-26 15:00:00,23.58,23.64,23.53,23.61,6302000.0,14.2936,14.33,14.2633,14.3118,6302000.0
2009-05-27 09:30:00,23.57,23.6,23.47,23.54,1910400.0,14.2876,14.3058,14.227,14.2694,1910400.0
2009-05-27 10:00:00,23.54,23.57,23.47,23.5,3417600.0,14.2694,14.2876,14.227,14.2451,3417600.0
2009-05-27 11:00:00,23.5,23.55,23.45,23.46,2081400.0,14.2451,14.2755,14.2148,14.2209,2081400.0
2009-05-27 12:00:00,23.47,23.52,23.46,23.5,1261200.0,14.227,14.2573,14.2209,14.2451,1261200.0
2009-05-27 13:00:00,23.5,23.55,23.4,23.41,2494600.0,14.2451,14.2755,14.1845,14.1906,2494600.0
2009-05-27 14:00:00,23.4,23.43,23.35,23.4,2256400.0,14.1845,14.2027,14.1542,14.1845,2256400.0
2009-05-27 15:00:00,23.4,23.42,23.27,23.31,3906800.0,14.1845,14.1966,14.1057,14.13,3906800.0
2009-05-28 09:30:00,23.35,23.54,23.32,23.42,1491400.0,14.1542,14.2694,14.136,14.1966,1491400.0
2009-05-28 10:00:00,23.42,23.43,23.23,23.25,2988800.0,14.1966,14.2027,14.0815,14.0936,2988800.0
2009-05-28 11:00:00,23.25,23.36,23.24,23.34,1773800.0,14.0936,14.1603,14.0875,14.1482,1773800.0
2009-05-28 12:00:00,23.34,23.36,23.18,23.24,1530600.0,14.1482,14.1603,14.0512,14.0875,1530600.0
2009-05-28 13:00:00,23.24,23.48,23.21,23.41,2597400.0,14.0875,14.233,14.0694,14.1906,2597400.0
2009-05-28 14:00:00,23.41,23.6,23.39,23.55,2242200.0,14.1906,14.3058,14.1785,14.2755,2242200.0
2009-05-28 15:00:00,23.55,23.59,23.35,23.44,4308200.0,14.2755,14.2997,14.1542,14.2088,4308200.0
2009-05-29 09:30:00,23.5,23.87,23.48,23.86,3241400.0,14.2451,14.4694,14.233,14.4634,3241400.0
2009-05-29 10:00:00,23.86,23.9,23.77,23.86,4272800.0,14.4634,14.4876,14.4088,14.4634,4272800.0
2009-05-29 11:00:00,23.86,23.95,23.8,23.92,3135400.0,14.4634,14.5179,14.427,14.4997,3135400.0
2009-05-29 12:00:00,23.92,23.95,23.85,23.88,2379600.0,14.4997,14.5179,14.4573,14.4755,2379600.0
2009-05-29 13:00:00,23.88,24.14,23.88,24.13,3570000.0,14.4755,14.6331,14.4755,14.627,3570000.0
2009-05-29 14:00:00,24.13,24.33,24.1,24.19,7053200.0,14.627,14.7483,14.6088,14.6634,7053200.0
2009-05-29 15:00:00,24.19,24.57,24.11,24.56,12842200.0,14.6634,14.8938,14.6149,14.8877,12842200.0
2009-06-01 09:30:00,24.63,24.73,24.46,24.5,5530400.0,14.9301,14.9907,14.8271,14.8513,5530400.0
2009-06-01 10:00:00,24.5,24.6,24.46,24.53,7404400.0,14.8513,14.9119,14.8271,14.8695,7404400.0
2009-06-01 11:00:00,24.53,24.53,24.48,24.49,3867400.0,14.8695,14.8695,14.8392,14.8453,3867400.0
2009-06-01 12:00:00,24.49,24.49,24.37,24.41,3619600.0,14.8453,14.8453,14.7725,14.7968,3619600.0
2009-06-01 13:00:00,24.41,24.45,24.41,24.43,3853200.0,14.7968,14.821,14.7968,14.8089,3853200.0
2009-06-01 14:00:00,24.43,24.43,24.36,24.43,4142400.0,14.8089,14.8089,14.7665,14.8089,4142400.0
2009-06-01 15:00:00,24.43,24.58,24.41,24.52,11376600.0,14.8089,14.8998,14.7968,14.8634,11376600.0
2009-06-02 09:30:00,24.5,24.85,24.44,24.84,4975600.0,14.8513,15.0635,14.8149,15.0574,4975600.0
2009-06-02 10:00:00,24.84,24.96,24.75,24.88,6783200.0,15.0574,15.1302,15.0029,15.0817,6783200.0
2009-06-02 11:00:00,24.88,24.97,24.82,24.89,4013800.0,15.0817,15.1362,15.0453,15.0877,4013800.0
2009-06-02 12:00:00,24.88,24.93,24.85,24.88,4180000.0,15.0817,15.112,15.0635,15.0817,4180000.0
2009-06-02 13:00:00,24.88,24.89,24.78,24.8,3178400.0,15.0817,15.0877,15.021,15.0332,3178400.0
2009-06-02 14:00:00,24.8,24.87,24.75,24.8,3324400.0,15.0332,15.0756,15.0029,15.0332,3324400.0
2009-06-02 15:00:00,24.81,24.9,24.76,24.83,4626800.0,15.0392,15.0938,15.0089,15.0514,4626800.0
2009-06-03 09:30:00,24.67,24.75,24.58,24.65,3289400.0,14.9544,15.0029,14.8998,14.9422,3289400.0
2009-06-03 10:00:00,24.65,24.66,24.54,24.57,4503400.0,14.9422,14.9483,14.8756,14.8938,4503400.0
2009-06-03 11:00:00,24.57,24.58,24.49,24.53,2800400.0,14.8938,14.8998,14.8453,14.8695,2800400.0
2009-06-03 12:00:00,24.52,24.57,24.49,24.5,1455000.0,14.8634,14.8938,14.8453,14.8513,1455000.0
2009-06-03 13:00:00,24.5,24.55,24.46,24.48,2177800.0,14.8513,14.8816,14.8271,14.8392,2177800.0
2009-06-03 14:00:00,24.48,24.52,24.46,24.49,2953200.0,14.8392,14.8634,14.8271,14.8453,2953200.0
2009-06-03 15:00:00,24.49,24.56,24.39,24.56,5636000.0,14.8453,14.8877,14.7846,14.8877,5636000.0
2009-06-04 09:30:00,24.57,24.58,24.36,24.46,1676600.0,14.8938,14.8998,14.7665,14.8271,1676600.0
2009-06-04 10:00:00,24.46,24.61,24.38,24.59,3399400.0,14.8271,14.918,14.7786,14.9059,3399400.0
2009-06-04 11:00:00,24.59,24.65,24.5,24.52,2290800.0,14.9059,14.9422,14.8513,14.8634,2290800.0
2009-06-04 12:00:00,24.53,24.68,24.51,24.61,1461400.0,14.8695,14.9604,14.8574,14.918,1461400.0
2009-06-04 13:00:00,24.61,24.79,24.6,24.73,2212200.0,14.918,15.0271,14.9119,14.9907,2212200.0
2009-06-04 14:00:00,24.74,24.84,24.74,24.77,2679000.0,14.9968,15.0574,14.9968,15.015,2679000.0
2009-06-04 15:00:00,24.76,24.9,24.76,24.86,4614400.0,15.0089,15.0938,15.0089,15.0695,4614400.0
2009-06-05 09:30:00,24.96,24.97,24.82,24.88,2722400.0,15.1302,15.1362,15.0453,15.0817,2722400.0
2009-06-05 10:00:00,24.9,24.91,24.77,24.86,4301400.0,15.0938,15.0999,15.015,15.0695,4301400.0
2009-06-05 11:00:00,24.86,24.93,24.8,24.82,2328200.0,15.0695,15.112,15.0332,15.0453,2328200.0
2009-06-05 12:00:00,24.82,24.85,24.74,24.8,1511400.0,15.0453,15.0635,14.9968,15.0332,1511400.0
2009-06-05 13:00:00,24.8,24.8,24.71,24.75,1236600.0,15.0332,15.0332,14.9786,15.0029,1236600.0
2009-06-05 14:00:00,24.75,24.76,24.61,24.7,2007600.0,15.0029,15.0089,14.918,14.9726,2007600.0
2009-06-05 15:00:00,24.7,24.78,24.67,24.74,3755600.0,14.9726,15.021,14.9544,14.9968,3755600.0
2009-06-08 09:30:00,24.61,24.68,24.46,24.6,1687600.0,14.918,14.9604,14.8271,14.9119,1687600.0
2009-06-08 10:00:00,24.6,24.61,24.44,24.45,2461600.0,14.9119,14.918,14.8149,14.821,2461600.0
2009-06-08 11:00:00,24.44,24.5,24.42,24.48,1494400.0,14.8149,14.8513,14.8028,14.8392,1494400.0
2009-06-08 12:00:00,24.48,24.5,24.41,24.43,1308600.0,14.8392,14.8513,14.7968,14.8089,1308600.0
2009-06-08 13:00:00,24.43,24.54,24.43,24.53,1136400.0,14.8089,14.8756,14.8089,14.8695,1136400.0
2009-06-08 14:00:00,24.53,24.53,24.43,24.45,1443000.0,14.8695,14.8695,14.8089,14.821,1443000.0
2009-06-08 15:00:00,24.45,24.82,24.45,24.69,5180200.0,14.821,15.0453,14.821,14.9665,5180200.0
2009-06-09 09:30:00,24.75,24.8,24.54,24.55,1841000.0,15.0029,15.0332,14.8756,14.8816,1841000.0
2009-06-09 10:00:00,24.55,24.6,24.49,24.52,2912800.0,14.8816,14.9119,14.8453,14.8634,2912800.0
2009-06-09 11:00:00,24.52,24.55,24.43,24.45,1880400.0,14.8634,14.8816,14.8089,14.821,1880400.0
2009-06-09 12:00:00,24.45,24.51,24.43,24.47,1631000.0,14.821,14.8574,14.8089,14.8331,1631000.0
2009-06-09 13:00:00,24.47,24.61,24.45,24.59,1994200.0,14.8331,14.918,14.821,14.9059,1994200.0
2009-06-09 14:00:00,24.59,24.66,24.57,24.61,2073800.0,14.9059,14.9483,14.8938,14.918,2073800.0
2009-06-09 15:00:00,24.61,24.63,24.51,24.53,4536800.0,14.918,14.9301,14.8574,14.8695,4536800.0
2009-06-10 09:30:00,24.65,24.68,24.57,24.6,2255800.0,14.9422,14.9604,14.8938,14.9119,2255800.0
2009-06-10 10:00:00,24.59,24.6,24.41,24.45,3103600.0,14.9059,14.9119,14.7968,14.821,3103600.0
2009-06-10 11:00:00,24.45,24.5,24.38,24.41,2187400.0,14.821,14.8513,14.7786,14.7968,2187400.0
2009-06-10 12:00:00,24.41,24.43,24.34,24.34,1329400.0,14.7968,14.8089,14.7543,14.7543,1329400.0
2009-06-10 13:00:00,24.34,24.35,24.03,24.16,4788000.0,14.7543,14.7604,14.5664,14.6452,4788000.0
2009-06-10 14:00:00,24.16,24.17,24.03,24.11,3649000.0,14.6452,14.6513,14.5664,14.6149,3649000.0
2009-06-10 15:00:00,24.11,24.23,24.05,24.21,5658000.0,14.6149,14.6877,14.5785,14.6755,5658000.0
2009-06-11 09:30:00,24.04,24.4,24.04,24.38,2575600.0,14.6955,14.9155,14.6955,14.9033,2575600.0
2009-06-11 10:00:00,24.38,24.45,24.3,24.3,2431400.0,14.9033,14.9461,14.8544,14.8544,2431400.0
2009-06-11 11:00:00,24.31,24.43,24.3,24.41,1753200.0,14.8605,14.9339,14.8544,14.9216,1753200.0
2009-06-11 12:00:00,24.41,24.57,24.38,24.55,2314200.0,14.9216,15.0194,14.9033,15.0072,2314200.0
2009-06-11 13:00:00,24.55,24.61,24.49,24.5,1996000.0,15.0072,15.0439,14.9705,14.9767,1996000.0
2009-06-11 14:00:00,24.5,24.53,24.38,24.5,2641800.0,14.9767,14.995,14.9033,14.9767,2641800.0
2009-06-11 15:00:00,24.5,24.53,24.26,24.3,4440400.0,14.9767,14.995,14.8299,14.8544,4440400.0
2009-06-12 09:30:00,24.34,24.4,24.24,24.27,2222800.0,14.8789,14.9155,14.8177,14.8361,2222800.0
2009-06-12 10:00:00,24.27,24.51,24.25,24.4,3403400.0,14.8361,14.9828,14.8238,14.9155,3403400.0
2009-06-12 11:00:00,24.4,24.44,24.35,24.36,2179600.0,14.9155,14.94,14.885,14.8911,2179600.0
2009-06-12 12:00:00,24.35,24.39,24.32,24.36,1293000.0,14.885,14.9094,14.8666,14.8911,1293000.0
2009-06-12 13:00:00,24.36,24.48,24.36,24.43,1539800.0,14.8911,14.9644,14.8911,14.9339,1539800.0
2009-06-12 14:00:00,24.43,24.52,24.36,24.5,2039600.0,14.9339,14.9889,14.8911,14.9767,2039600.0
2009-06-12 15:00:00,24.5,24.52,24.38,24.45,3637200.0,14.9767,14.9889,14.9033,14.9461,3637200.0
2009-06-15 09:30:00,24.31,24.33,24.14,24.33,2079600.0,14.8605,14.8727,14.7566,14.8727,2079600.0
2009-06-15 10:00:00,24.33,24.33,24.11,24.21,2607600.0,14.8727,14.8727,14.7383,14.7994,2607600.0
2009-06-15 11:00:00,24.21,24.25,24.17,24.17,1670600.0,14.7994,14.8238,14.7749,14.7749,1670600.0
2009-06-15 12:00:00,24.17,24.21,24.13,24.15,868200.0,14.7749,14.7994,14.7505,14.7627,868200.0
2009-06-15 13:00:00,24.15,24.16,24.06,24.11,1338200.0,14.7627,14.7688,14.7077,14.7383,1338200.0
2009-06-15 14:00:00,24.1,24.16,24.06,24.07,2286400.0,14.7321,14.7688,14.7077,14.7138,2286400.0
2009-06-15 15:00:00,24.07,24.14,24.05,24.07,4373800.0,14.7138,14.7566,14.7016,14.7138,4373800.0
2009-06-16 09:30:00,24.1,24.17,23.93,23.98,1913000.0,14.7321,14.7749,14.6282,14.6588,1913000.0
2009-06-16 10:00:00,23.98,24.07,23.95,24.06,1862600.0,14.6588,14.7138,14.6404,14.7077,1862600.0
2009-06-16 11:00:00,24.06,24.09,23.98,23.98,1110200.0,14.7077,14.726,14.6588,14.6588,1110200.0
2009-06-16 12:00:00,23.98,24.08,23.98,24.01,1470000.0,14.6588,14.7199,14.6588,14.6771,1470000.0
2009-06-16 13:00:00,24.0,24.02,23.91,23.97,1956600.0,14.671,14.6832,14.616,14.6527,1956600.0
2009-06-16 14:00:00,23.97,24.02,23.92,23.96,2213800.0,14.6527,14.6832,14.6221,14.6466,2213800.0
2009-06-16 15:00:00,23.96,24.08,23.92,23.93,3830800.0,14.6466,14.7199,14.6221,14.6282,3830800.0
2009-06-17 09:30:00,23.94,24.29,23.92,24.25,2552400.0,14.6343,14.8483,14.6221,14.8238,2552400.0
2009-06-17 10:00:00,24.25,24.32,24.07,24.13,3436000.0,14.8238,14.8666,14.7138,14.7505,3436000.0
2009-06-17 11:00:00,24.13,24.15,24.04,24.1,2218600.0,14.7505,14.7627,14.6955,14.7321,2218600.0
2009-06-17 12:00:00,24.11,24.12,24.02,24.05,1165400.0,14.7383,14.7444,14.6832,14.7016,1165400.0
2009-06-17 13:00:00,24.05,24.11,23.99,24.07,1158800.0,14.7016,14.7383,14.6649,14.7138,1158800.0
2009-06-17 14:00:00,24.07,24.09,24.0,24.0,1037200.0,14.7138,14.726,14.671,14.671,1037200.0
2009-06-17 15:00:00,24.0,24.07,23.95,23.97,3441000.0,14.671,14.7138,14.6404,14.6527,3441000.0
2009-06-18 09:30:00,24.0,24.22,23.98,24.22,1956400.0,14.671,14.8055,14.6588,14.8055,1956400.0
2009-06-18 10:00:00,24.22,24.44,24.18,24.42,3036200.0,14.8055,14.94,14.781,14.9278,3036200.0
2009-06-18 11:00:00,24.42,24.53,24.42,24.5,1909800.0,14.9278,14.995,14.9278,14.9767,1909800.0
2009-06-18 12:00:00,24.5,24.62,24.5,24.61,1749000.0,14.9767,15.05,14.9767,15.0439,1749000.0
2009-06-18 13:00:00,24.62,24.75,24.61,24.73,3309800.0,15.05,15.1295,15.0439,15.1173,3309800.0
2009-06-18 14:00:00,24.73,24.81,24.67,24.75,3609600.0,15.1173,15.1662,15.0806,15.1295,3609600.0
2009-06-18 15:00:00,24.75,24.82,24.71,24.76,6491200.0,15.1295,15.1723,15.105,15.1356,6491200.0
2009-06-19 09:30:00,24.86,24.95,24.75,24.91,12444000.0,15.1967,15.2517,15.1295,15.2273,12444000.0
2009-06-19 10:00:00,24.9,24.93,24.75,24.77,3106200.0,15.2212,15.2395,15.1295,15.1417,3106200.0
2009-06-19 11:00:00,24.77,24.77,24.6,24.63,2795400.0,15.1417,15.1417,15.0378,15.0561,2795400.0
2009-06-19 12:00:00,24.63,24.63,24.45,24.45,1786600.0,15.0561,15.0561,14.9461,14.9461,1786600.0
2009-06-19 13:00:00,24.45,24.54,24.43,24.49,1851800.0,14.9461,15.0011,14.9339,14.9705,1851800.0
2009-06-19 14:00:00,24.49,24.52,24.36,24.42,2364800.0,14.9705,14.9889,14.8911,14.9278,2364800.0
2009-06-19 15:00:00,24.42,24.53,24.36,24.42,3570600.0,14.9278,14.995,14.8911,14.9278,3570600.0
2009-06-22 09:30:00,24.26,24.36,24.22,24.3,1883000.0,14.8299,14.8911,14.8055,14.8544,1883000.0
2009-06-22 10:00:00,24.3,24.41,24.17,24.19,3653800.0,14.8544,14.9216,14.7749,14.7872,3653800.0
2009-06-22 11:00:00,24.19,24.21,24.06,24.06,2178000.0,14.7872,14.7994,14.7077,14.7077,2178000.0
2009-06-22 12:00:00,24.06,24.1,24.04,24.09,1499000.0,14.7077,14.7321,14.6955,14.726,1499000.0
2009-06-22 13:00:00,24.09,24.14,24.0,24.1,1656800.0,14.726,14.7566,14.671,14.7321,1656800.0
2009-06-22 14:00:00,24.1,24.14,24.07,24.09,1601600.0,14.7321,14.7566,14.7138,14.726,1601600.0
2009-06-22 15:00:00,24.1,24.16,24.0,24.01,5068200.0,14.7321,14.7688,14.671,14.6771,5068200.0
2009-06-23 09:30:00,24.1,24.2,24.0,24.18,1280800.0,14.7321,14.7933,14.671,14.781,1280800.0
2009-06-23 10:00:00,24.18,24.24,24.13,24.22,3329600.0,14.781,14.8177,14.7505,14.8055,3329600.0
2009-06-23 11:00:00,24.22,24.27,24.17,24.22,2472400.0,14.8055,14.8361,14.7749,14.8055,2472400.0
2009-06-23 12:00:00,24.22,24.22,24.0,24.0,2007600.0,14.8055,14.8055,14.671,14.671,2007600.0
2009-06-23 13:00:00,24.01,24.04,23.93,23.95,2151600.0,14.6771,14.6955,14.6282,14.6404,2151600.0
2009-06-23 14:00:00,23.95,24.0,23.9,23.95,2117400.0,14.6404,14.671,14.6099,14.6404,2117400.0
2009-06-23 15:00:00,23.95,24.0,23.88,23.9,4314400.0,14.6404,14.671,14.5977,14.6099,4314400.0
2009-06-24 09:30:00,24.06,24.24,24.0,24.17,1241200.0,14.7077,14.8177,14.671,14.7749,1241200.0
2009-06-24 10:00:00,24.16,24.25,24.09,24.13,1666200.0,14.7688,14.8238,14.726,14.7505,1666200.0
2009-06-24 11:00:00,24.13,24.14,24.02,24.04,1432000.0,14.7505,14.7566,14.6832,14.6955,1432000.0
2009-06-24 12:00:00,24.04,24.04,23.89,23.9,1554600.0,14.6955,14.6955,14.6038,14.6099,1554600.0
2009-06-24 13:00:00,23.9,23.95,23.9,23.92,1673600.0,14.6099,14.6404,14.6099,14.6221,1673600.0
2009-06-24 14:00:00,23.92,23.98,23.68,23.77,3946800.0,14.6221,14.6588,14.4754,14.5304,3946800.0
2009-06-24 15:00:00,23.77,23.82,23.68,23.75,4896800.0,14.5304,14.561,14.4754,14.5182,4896800.0
2009-06-25 09:30:00,23.71,23.79,23.6,23.67,1785600.0,14.4937,14.5426,14.4265,14.4693,1785600.0
2009-06-25 10:00:00,23.67,23.73,23.59,23.61,3060200.0,14.4693,14.506,14.4204,14.4326,3060200.0
2009-06-25 11:00:00,23.61,23.8,23.61,23.76,3290200.0,14.4326,14.5488,14.4326,14.5243,3290200.0
2009-06-25 12:00:00,23.76,23.93,23.76,23.92,2389400.0,14.5243,14.6282,14.5243,14.6221,2389400.0
2009-06-25 13:00:00,23.92,24.02,23.91,23.97,1946400.0,14.6221,14.6832,14.616,14.6527,1946400.0
2009-06-25 14:00:00,23.98,24.0,23.89,23.93,1933400.0,14.6588,14.671,14.6038,14.6282,1933400.0
2009-06-25 15:00:00,23.93,23.98,23.83,23.94,3903400.0,14.6282,14.6588,14.5671,14.6343,3903400.0
2009-06-26 09:30:00,23.86,23.97,23.82,23.89,1374200.0,14.5854,14.6527,14.561,14.6038,1374200.0
2009-06-26 10:00:00,23.89,24.0,23.86,23.96,2184200.0,14.6038,14.671,14.5854,14.6466,2184200.0
2009-06-26 11:00:00,23.96,23.96,23.86,23.92,1148000.0,14.6466,14.6466,14.5854,14.6221,1148000.0
2009-06-26 12:00:00,23.92,24.0,23.89,23.96,1480000.0,14.6221,14.671,14.6038,14.6466,1480000.0
2009-06-26 13:00:00,23.96,24.0,23.95,23.96,1804000.0,14.6466,14.671,14.6404,14.6466,1804000.0
2009-06-26 14:00:00,23.96,24.06,23.95,24.06,2331000.0,14.6466,14.7077,14.6404,14.7077,2331000.0
2009-06-26 15:00:00,24.05,24.15,24.03,24.06,6906200.0,14.7016,14.7627,14.6894,14.7077,6906200.0
2009-06-29 09:30:00,24.07,24.19,24.07,24.14,2604400.0,14.7138,14.7872,14.7138,14.7566,2604400.0
2009-06-29 10:00:00,24.15,24.25,24.07,24.25,2834400.0,14.7627,14.8238,14.7138,14.8238,2834400.0
2009-06-29 11:00:00,24.25,24.25,24.12,24.22,1888200.0,14.8238,14.8238,14.7444,14.8055,1888200.0
2009-06-29 12:00:00,24.22,24.25,24.17,24.17,1053800.0,14.8055,14.8238,14.7749,14.7749,1053800.0
2009-06-29 13:00:00,24.17,24.2,24.17,24.17,1351800.0,14.7749,14.7933,14.7749,14.7749,1351800.0
2009-06-29 14:00:00,24.17,24.18,24.13,24.15,2127600.0,14.7749,14.781,14.7505,14.7627,2127600.0
2009-06-29 15:00:00,24.15,24.18,24.06,24.14,4561200.0,14.7627,14.781,14.7077,14.7566,4561200.0
2009-06-30 09:30:00,24.11,24.13,24.01,24.09,3243600.0,14.7383,14.7505,14.6771,14.726,3243600.0
2009-06-30 10:00:00,24.1,24.1,23.91,23.93,6817400.0,14.7321,14.7321,14.616,14.6282,6817400.0
2009-06-30 11:00:00,23.93,23.99,23.92,23.96,4295000.0,14.6282,14.6649,14.6221,14.6466,4295000.0
2009-06-30 12:00:00,23.95,24.07,23.94,24.07,2045200.0,14.6404,14.7138,14.6343,14.7138,2045200.0
2009-06-30 13:00:00,24.06,24.07,23.96,24.0,2040800.0,14.7077,14.7138,14.6466,14.671,2040800.0
2009-06-30 14:00:00,24.0,24.03,23.94,23.95,3029800.0,14.671,14.6894,14.6343,14.6404,3029800.0
2009-06-30 15:00:00,23.95,23.99,23.91,23.99,6612400.0,14.6404,14.6649,14.616,14.6649,6612400.0
2009-07-01 09:30:00,24.24,24.59,24.21,24.59,2516600.0,14.8177,15.0317,14.7994,15.0317,2516600.0
2009-07-01 10:00:00,24.58,24.75,24.46,24.73,4228000.0,15.0256,15.1295,14.9522,15.1173,4228000.0
2009-07-01 11:00:00,24.74,24.78,24.68,24.75,3876000.0,15.1234,15.1478,15.0867,15.1295,3876000.0
2009-07-01 12:00:00,24.76,24.8,24.73,24.75,1851200.0,15.1356,15.16,15.1173,15.1295,1851200.0
2009-07-01 13:00:00,24.75,24.8,24.68,24.72,1749000.0,15.1295,15.16,15.0867,15.1111,1749000.0
2009-07-01 14:00:00,24.72,24.73,24.58,24.6,3318000.0,15.1111,15.1173,15.0256,15.0378,3318000.0
2009-07-01 15:00:00,24.6,24.66,24.54,24.56,4697200.0,15.0378,15.0745,15.0011,15.0133,4697200.0
2009-07-02 09:30:00,24.39,24.64,24.39,24.63,3500600.0,14.9094,15.0622,14.9094,15.0561,3500600.0
2009-07-02 10:00:00,24.64,24.72,24.52,24.53,4830600.0,15.0622,15.1111,14.9889,14.995,4830600.0
2009-07-02 11:00:00,24.53,24.63,24.5,24.61,3059600.0,14.995,15.0561,14.9767,15.0439,3059600.0
2009-07-02 12:00:00,24.61,24.7,24.57,24.57,1713000.0,15.0439,15.0989,15.0194,15.0194,1713000.0
2009-07-02 13:00:00,24.57,24.58,24.49,24.52,1557800.0,15.0194,15.0256,14.9705,14.9889,1557800.0
2009-07-02 14:00:00,24.52,24.54,24.47,24.53,1384600.0,14.9889,15.0011,14.9583,14.995,1384600.0
2009-07-02 15:00:00,24.53,24.54,24.39,24.43,4450600.0,14.995,15.0011,14.9094,14.9339,4450600.0
2009-07-06 09:30:00,24.34,24.49,24.19,24.45,2911800.0,14.8789,14.9705,14.7872,14.9461,2911800.0
2009-07-06 10:00:00,24.46,24.53,24.41,24.47,3348200.0,14.9522,14.995,14.9216,14.9583,3348200.0
2009-07-06 11:00:00,24.47,24.52,24.34,24.34,1544600.0,14.9583,14.9889,14.8789,14.8789,1544600.0
2009-07-06 12:00:00,24.34,24.37,24.29,24.33,1347400.0,14.8789,14.8972,14.8483,14.8727,1347400.0
2009-07-06 13:00:00,24.33,24.44,24.33,24.4,1074600.0,14.8727,14.94,14.8727,14.9155,1074600.0
2009-07-06 14:00:00,24.4,24.51,24.39,24.47,2068400.0,14.9155,14.9828,14.9094,14.9583,2068400.0
2009-07-06 15:00:00,24.47,24.53,24.43,24.5,3170400.0,14.9583,14.995,14.9339,14.9767,3170400.0
2009-07-07 09:30:00,24.37,24.54,24.36,24.51,1507800.0,14.8972,15.0011,14.8911,14.9828,1507800.0
2009-07-07 10:00:00,24.51,24.52,24.45,24.5,2680600.0,14.9828,14.9889,14.9461,14.9767,2680600.0
2009-07-07 11:00:00,24.5,24.59,24.45,24.5,2448800.0,14.9767,15.0317,14.9461,14.9767,2448800.0
2009-07-07 12:00:00,24.5,24.54,24.47,24.49,1385000.0,14.9767,15.0011,14.9583,14.9705,1385000.0
2009-07-07 13:00:00,24.49,24.53,24.46,24.48,1714600.0,14.9705,14.995,14.9522,14.9644,1714600.0
2009-07-07 14:00:00,24.48,24.49,24.37,24.38,2118000.0,14.9644,14.9705,14.8972,14.9033,2118000.0
2009-07-07 15:00:00,24.38,24.4,24.28,24.31,4061400.0,14.9033,14.9155,14.8422,14.8605,4061400.0
2009-07-08 09:30:00,24.28,24.36,24.09,24.2,2234600.0,14.8422,14.8911,14.726,14.7933,2234600.0
2009-07-08 10:00:00,24.2,24.44,24.2,24.3,3226600.0,14.7933,14.94,14.7933,14.8544,3226600.0
2009-07-08 11:00:00,24.3,24.36,24.22,24.25,2850800.0,14.8544,14.8911,14.8055,14.8238,2850800.0
2009-07-08 12:00:00,24.25,24.27,24.2,24.25,2015400.0,14.8238,14.8361,14.7933,14.8238,2015400.0
2009-07-08 13:00:00,24.25,24.25,24.14,24.15,1852400.0,14.8238,14.8238,14.7566,14.7627,1852400.0
2009-07-08 14:00:00,24.15,24.2,24.09,24.19,1950000.0,14.7627,14.7933,14.726,14.7872,1950000.0
2009-07-08 15:00:00,24.18,24.34,24.14,24.25,4309200.0,14.781,14.8789,14.7566,14.8238,4309200.0
2009-07-09 09:30:00,24.36,24.41,24.28,24.39,2202400.0,14.8911,14.9216,14.8422,14.9094,2202400.0
2009-07-09 10:00:00,24.39,24.41,24.27,24.3,3221000.0,14.9094,14.9216,14.8361,14.8544,3221000.0
2009-07-09 11:00:00,24.3,24.33,24.25,24.31,2442800.0,14.8544,14.8727,14.8238,14.8605,2442800.0
2009-07-09 12:00:00,24.32,24.32,24.26,24.32,1572000.0,14.8666,14.8666,14.8299,14.8666,1572000.0
2009-07-09 13:00:00,24.32,24.39,24.3,24.34,2087600.0,14.8666,14.9094,14.8544,14.8789,2087600.0
2009-07-09 14:00:00,24.34,24.43,24.33,24.34,1495800.0,14.8789,14.9339,14.8727,14.8789,1495800.0
2009-07-09 15:00:00,24.34,24.4,24.28,24.34,3370000.0,14.8789,14.9155,14.8422,14.8789,3370000.0
2009-07-10 09:30:00,24.25,24.4,24.25,24.39,1466600.0,14.8238,14.9155,14.8238,14.9094,1466600.0
2009-07-10 10:00:00,24.39,24.43,24.18,24.3,2754000.0,14.9094,14.9339,14.781,14.8544,2754000.0
2009-07-10 11:00:00,24.29,24.29,24.09,24.09,1876000.0,14.8483,14.8483,14.726,14.726,1876000.0
2009-07-10 12:00:00,24.09,24.16,24.09,24.13,1671600.0,14.726,14.7688,14.726,14.7505,1671600.0
2009-07-10 13:00:00,24.13,24.15,24.05,24.08,1678600.0,14.7505,14.7627,14.7016,14.7199,1678600.0
2009-07-10 14:00:00,24.08,24.09,24.01,24.02,1397600.0,14.7199,14.726,14.6771,14.6832,1397600.0
2009-07-10 15:00:00,24.03,24.18,24.02,24.13,3441600.0,14.6894,14.781,14.6832,14.7505,3441600.0
2009-07-13 09:30:00,24.19,24.47,24.05,24.36,1828800.0,14.7872,14.9583,14.7016,14.8911,1828800.0
2009-07-13 10:00:00,24.36,24.4,24.23,24.28,3840200.0,14.8911,14.9155,14.8116,14.8422,3840200.0
2009-07-13 11:00:00,24.28,24.43,24.23,24.39,2256200.0,14.8422,14.9339,14.8116,14.9094,2256200.0
2009-07-13 12:00:00,24.39,24.53,24.37,24.5,1406600.0,14.9094,14.995,14.8972,14.9767,1406600.0
2009-07-13 13:00:00,24.5,24.59,24.5,24.52,1691000.0,14.9767,15.0317,14.9767,14.9889,1691000.0
2009-07-13 14:00:00,24.51,24.55,24.49,24.51,2233000.0,14.9828,15.0072,14.9705,14.9828,2233000.0
2009-07-13 15:00:00,24.51,24.55,24.47,24.55,3345200.0,14.9828,15.0072,14.9583,15.0072,3345200.0
2009-07-14 09:30:00,24.51,24.61,24.37,24.55,2210400.0,14.9828,15.0439,14.8972,15.0072,2210400.0
2009-07-14 10:00:00,24.55,24.61,24.49,24.5,2309400.0,15.0072,15.0439,14.9705,14.9767,2309400.0
2009-07-14 11:00:00,24.5,24.62,24.5,24.6,2017000.0,14.9767,15.05,14.9767,15.0378,2017000.0
2009-07-14 12:00:00,24.61,24.63,24.56,24.58,1778200.0,15.0439,15.0561,15.0133,15.0256,1778200.0
2009-07-14 13:00:00,24.57,24.61,24.53,24.55,887800.0,15.0194,15.0439,14.995,15.0072,887800.0
2009-07-14 14:00:00,24.55,24.63,24.5,24.61,1506400.0,15.0072,15.0561,14.9767,15.0439,1506400.0
2009-07-14 15:00:00,24.61,24.68,24.6,24.66,3595600.0,15.0439,15.0867,15.0378,15.0745,3595600.0
2009-07-15 09:30:00,24.74,24.95,24.7,24.94,2393600.0,15.1234,15.2517,15.0989,15.2456,2393600.0
2009-07-15 10:00:00,24.94,24.98,24.91,24.98,2291200.0,15.2456,15.2701,15.2273,15.2701,2291200.0
2009-07-15 11:00:00,24.98,25.1,24.98,25.04,3559800.0,15.2701,15.3434,15.2701,15.3068,3559800.0
2009-07-15 12:00:00,25.04,25.11,25.03,25.04,1220600.0,15.3068,15.3495,15.3006,15.3068,1220600.0
2009-07-15 13:00:00,25.05,25.06,25.02,25.06,1202400.0,15.3129,15.319,15.2945,15.319,1202400.0
2009-07-15 14:00:00,25.06,25.17,25.05,25.17,2116800.0,15.319,15.3862,15.3129,15.3862,2116800.0
2009-07-15 15:00:00,25.17,25.29,25.15,25.27,4903400.0,15.3862,15.4596,15.374,15.4474,4903400.0
2009-07-16 09:30:00,25.18,25.32,25.17,25.23,1468000.0,15.3923,15.4779,15.3862,15.4229,1468000.0
2009-07-16 10:00:00,25.23,25.35,25.2,25.32,2067800.0,15.4229,15.4963,15.4046,15.4779,2067800.0
2009-07-16 11:00:00,25.32,25.32,25.15,25.2,1545200.0,15.4779,15.4779,15.374,15.4046,1545200.0
2009-07-16 12:00:00,25.2,25.21,25.1,25.1,1451800.0,15.4046,15.4107,15.3434,15.3434,1451800.0
2009-07-16 13:00:00,25.1,25.16,25.08,25.14,1675800.0,15.3434,15.3801,15.3312,15.3679,1675800.0
2009-07-16 14:00:00,25.14,25.29,25.13,25.25,1658000.0,15.3679,15.4596,15.3618,15.4351,1658000.0
2009-07-16 15:00:00,25.26,25.44,25.23,25.39,4713600.0,15.4412,15.5513,15.4229,15.5207,4713600.0
2009-07-17 09:30:00,25.16,25.28,25.09,25.11,5858400.0,15.3801,15.4535,15.3373,15.3495,5858400.0
2009-07-17 10:00:00,25.11,25.19,25.08,25.13,1760200.0,15.3495,15.3985,15.3312,15.3618,1760200.0
2009-07-17 11:00:00,25.14,25.18,25.06,25.08,2190200.0,15.3679,15.3923,15.319,15.3312,2190200.0
2009-07-17 12:00:00,25.08,25.19,25.07,25.09,1120400.0,15.3312,15.3985,15.3251,15.3373,1120400.0
2009-07-17 13:00:00,25.09,25.15,25.07,25.11,1199600.0,15.3373,15.374,15.3251,15.3495,1199600.0
2009-07-17 14:00:00,25.11,25.13,25.02,25.09,2677400.0,15.3495,15.3618,15.2945,15.3373,2677400.0
2009-07-17 15:00:00,25.09,25.23,25.02,25.19,3774400.0,15.3373,15.4229,15.2945,15.3985,3774400.0
2009-07-20 09:30:00,25.31,25.33,25.04,25.07,1848400.0,15.4718,15.484,15.3068,15.3251,1848400.0
2009-07-20 10:00:00,25.07,25.22,25.05,25.15,2945400.0,15.3251,15.4168,15.3129,15.374,2945400.0
2009-07-20 11:00:00,25.15,25.21,25.1,25.19,1850000.0,15.374,15.4107,15.3434,15.3985,1850000.0
2009-07-20 12:00:00,25.2,25.32,25.19,25.25,1794400.0,15.4046,15.4779,15.3985,15.4351,1794400.0
2009-07-20 13:00:00,25.25,25.36,25.25,25.31,2197200.0,15.4351,15.5024,15.4351,15.4718,2197200.0
2009-07-20 14:00:00,25.31,25.46,25.31,25.4,2122400.0,15.4718,15.5635,15.4718,15.5268,2122400.0
2009-07-20 15:00:00,25.4,25.5,25.39,25.48,4923200.0,15.5268,15.588,15.5207,15.5757,4923200.0
2009-07-21 09:30:00,25.42,25.42,25.15,25.18,4420400.0,15.539,15.539,15.374,15.3923,4420400.0
2009-07-21 10:00:00,25.18,25.35,25.12,25.28,5809600.0,15.3923,15.4963,15.3557,15.4535,5809600.0
2009-07-21 11:00:00,25.28,25.31,25.03,25.03,3881800.0,15.4535,15.4718,15.3006,15.3006,3881800.0
2009-07-21 12:00:00,25.03,25.13,25.0,25.01,2165000.0,15.3006,15.3618,15.2823,15.2884,2165000.0
2009-07-21 13:00:00,25.02,25.02,24.91,24.93,2731600.0,15.2945,15.2945,15.2273,15.2395,2731600.0
2009-07-21 14:00:00,24.93,25.0,24.9,24.97,2406200.0,15.2395,15.2823,15.2212,15.264,2406200.0
2009-07-21 15:00:00,24.97,25.18,24.94,25.18,5162400.0,15.264,15.3923,15.2456,15.3923,5162400.0
2009-07-22 09:30:00,25.15,25.17,24.92,24.96,2531000.0,15.374,15.3862,15.2334,15.2579,2531000.0
2009-07-22 10:00:00,24.96,25.0,24.68,24.72,4893400.0,15.2579,15.2823,15.0867,15.1111,4893400.0
2009-07-22 11:00:00,24.72,24.72,24.61,24.64,3375400.0,15.1111,15.1111,15.0439,15.0622,3375400.0
2009-07-22 12:00:00,24.64,24.67,24.53,24.54,2974200.0,15.0622,15.0806,14.995,15.0011,2974200.0
2009-07-22 13:00:00,24.54,24.54,24.45,24.48,3245200.0,15.0011,15.0011,14.9461,14.9644,3245200.0
2009-07-22 14:00:00,24.48,24.58,24.43,24.57,3324000.0,14.9644,15.0256,14.9339,15.0194,3324000.0
2009-07-22 15:00:00,24.58,24.6,24.47,24.57,6174200.0,15.0256,15.0378,14.9583,15.0194,6174200.0
2009-07-23 09:30:00,24.57,24.74,24.44,24.71,2295400.0,15.0194,15.1234,14.94,15.105,2295400.0
2009-07-23 10:00:00,24.71,24.95,24.69,24.93,4455200.0,15.105,15.2517,15.0928,15.2395,4455200.0
2009-07-23 11:00:00,24.93,25.01,24.77,24.79,3153200.0,15.2395,15.2884,15.1417,15.1539,3153200.0
2009-07-23 12:00:00,24.79,24.85,24.69,24.84,2874200.0,15.1539,15.1906,15.0928,15.1845,2874200.0
2009-07-23 13:00:00,24.83,24.84,24.74,24.74,1883600.0,15.1784,15.1845,15.1234,15.1234,1883600.0
2009-07-23 14:00:00,24.74,24.77,24.7,24.71,2306400.0,15.1234,15.1417,15.0989,15.105,2306400.0
2009-07-23 15:00:00,24.71,24.73,24.53,24.58,5560400.0,15.105,15.1173,14.995,15.0256,5560400.0
2009-07-24 09:30:00,24.71,24.82,24.64,24.7,2066200.0,15.105,15.1723,15.0622,15.0989,2066200.0
2009-07-24 10:00:00,24.7,24.7,24.5,24.51,2762200.0,15.0989,15.0989,14.9767,14.9828,2762200.0
2009-07-24 11:00:00,24.51,24.55,24.42,24.5,2517000.0,14.9828,15.0072,14.9278,14.9767,2517000.0
2009-07-24 12:00:00,24.5,24.55,24.47,24.54,1442800.0,14.9767,15.0072,14.9583,15.0011,1442800.0
2009-07-24 13:00:00,24.54,24.6,24.49,24.55,2811800.0,15.0011,15.0378,14.9705,15.0072,2811800.0
2009-07-24 14:00:00,24.55,24.59,24.53,24.57,1149200.0,15.0072,15.0317,14.995,15.0194,1149200.0
2009-07-24 15:00:00,24.56,24.72,24.56,24.7,2868600.0,15.0133,15.1111,15.0133,15.0989,2868600.0
2009-07-27 09:30:00,24.68,24.8,24.6,24.68,2195800.0,15.0867,15.16,15.0378,15.0867,2195800.0
2009-07-27 10:00:00,24.68,24.77,24.58,24.68,2880000.0,15.0867,15.1417,15.0256,15.0867,2880000.0
2009-07-27 11:00:00,24.67,24.73,24.6,24.65,1763000.0,15.0806,15.1173,15.0378,15.0684,1763000.0
2009-07-27 12:00:00,24.65,24.74,24.59,24.7,1913400.0,15.0684,15.1234,15.0317,15.0989,1913400.0
2009-07-27 13:00:00,24.71,24.73,24.62,24.68,1408800.0,15.105,15.1173,15.05,15.0867,1408800.0
2009-07-27 14:00:00,24.68,24.68,24.61,24.65,1536200.0,15.0867,15.0867,15.0439,15.0684,1536200.0
2009-07-27 15:00:00,24.65,24.78,24.65,24.78,2934600.0,15.0684,15.1478,15.0684,15.1478,2934600.0
2009-07-28 09:30:00,24.72,24.88,24.66,24.81,1675200.0,15.1111,15.2089,15.0745,15.1662,1675200.0
2009-07-28 10:00:00,24.82,24.82,24.63,24.66,3225600.0,15.1723,15.1723,15.0561,15.0745,3225600.0
2009-07-28 11:00:00,24.66,24.67,24.5,24.56,2185200.0,15.0745,15.0806,14.9767,15.0133,2185200.0
2009-07-28 12:00:00,24.55,24.57,24.5,24.54,1701400.0,15.0072,15.0194,14.9767,15.0011,1701400.0
2009-07-28 13:00:00,24.54,24.67,24.5,24.64,1513600.0,15.0011,15.0806,14.9767,15.0622,1513600.0
2009-07-28 14:00:00,24.65,24.72,24.6,24.61,1309800.0,15.0684,15.1111,15.0378,15.0439,1309800.0
2009-07-28 15:00:00,24.62,24.72,24.57,24.7,2662200.0,15.05,15.1111,15.0194,15.0989,2662200.0
2009-07-29 09:30:00,24.66,24.92,24.61,24.92,1641400.0,15.0745,15.2334,15.0439,15.2334,1641400.0
2009-07-29 10:00:00,24.92,24.97,24.83,24.9,2640000.0,15.2334,15.264,15.1784,15.2212,2640000.0
2009-07-29 11:00:00,24.9,24.93,24.74,24.76,2320800.0,15.2212,15.2395,15.1234,15.1356,2320800.0
2009-07-29 12:00:00,24.76,24.86,24.75,24.75,1822400.0,15.1356,15.1967,15.1295,15.1295,1822400.0
2009-07-29 13:00:00,24.75,24.75,24.58,24.6,2170800.0,15.1295,15.1295,15.0256,15.0378,2170800.0
2009-07-29 14:00:00,24.6,24.62,24.55,24.56,2777000.0,15.0378,15.05,15.0072,15.0133,2777000.0
2009-07-29 15:00:00,24.56,24.68,24.55,24.65,3411600.0,15.0133,15.0867,15.0072,15.0684,3411600.0
2009-07-30 09:30:00,24.91,25.03,24.78,24.98,2499000.0,15.2273,15.3006,15.1478,15.2701,2499000.0
2009-07-30 10:00:00,24.98,25.14,24.98,25.14,3279200.0,15.2701,15.3679,15.2701,15.3679,3279200.0
2009-07-30 11:00:00,25.14,25.24,25.11,25.22,2145400.0,15.3679,15.429,15.3495,15.4168,2145400.0
2009-07-30 12:00:00,25.22,25.23,25.15,25.18,1653800.0,15.4168,15.4229,15.374,15.3923,1653800.0
2009-07-30 13:00:00,25.18,25.25,25.16,25.2,1809200.0,15.3923,15.4351,15.3801,15.4046,1809200.0
2009-07-30 14:00:00,25.19,25.2,25.04,25.05,1959200.0,15.3985,15.4046,15.3068,15.3129,1959200.0
2009-07-30 15:00:00,25.05,25.14,24.79,24.81,4714000.0,15.3129,15.3679,15.1539,15.1662,4714000.0
2009-07-31 09:30:00,24.82,25.09,24.75,25.06,2039000.0,15.1723,15.3373,15.1295,15.319,2039000.0
2009-07-31 10:00:00,25.06,25.07,24.95,25.03,2197200.0,15.319,15.3251,15.2517,15.3006,2197200.0
2009-07-31 11:00:00,25.04,25.1,24.98,25.05,1736800.0,15.3068,15.3434,15.2701,15.3129,1736800.0
2009-07-31 12:00:00,25.05,25.05,24.9,24.93,999600.0,15.3129,15.3129,15.2212,15.2395,999600.0
2009-07-31 13:00:00,24.93,25.07,24.92,25.04,1141000.0,15.2395,15.3251,15.2334,15.3068,1141000.0
2009-07-31 14:00:00,25.03,25.09,24.95,24.98,1583400.0,15.3006,15.3373,15.2517,15.2701,1583400.0
2009-07-31 15:00:00,24.98,25.1,24.88,24.9,4078400.0,15.2701,15.3434,15.2089,15.2212,4078400.0
2009-08-03 09:30:00,25.02,25.05,24.65,24.7,2242800.0,15.2945,15.3129,15.0684,15.0989,2242800.0
2009-08-03 10:00:00,24.71,24.92,24.7,24.75,2704400.0,15.105,15.2334,15.0989,15.1295,2704400.0
2009-08-03 11:00:00,24.75,24.81,24.66,24.81,2076200.0,15.1295,15.1662,15.0745,15.1662,2076200.0
2009-08-03 12:00:00,24.81,24.81,24.71,24.74,1886200.0,15.1662,15.1662,15.105,15.1234,1886200.0
2009-08-03 13:00:00,24.74,24.79,24.72,24.75,1554600.0,15.1234,15.1539,15.1111,15.1295,1554600.0
2009-08-03 14:00:00,24.75,24.81,24.7,24.71,2221800.0,15.1295,15.1662,15.0989,15.105,2221800.0
2009-08-03 15:00:00,24.71,24.8,24.68,24.8,3629600.0,15.105,15.16,15.0867,15.16,3629600.0
2009-08-04 09:30:00,24.78,25.08,24.78,24.97,2062400.0,15.1478,15.3312,15.1478,15.264,2062400.0
2009-08-04 10:00:00,24.97,25.05,24.86,24.96,3042800.0,15.264,15.3129,15.1967,15.2579,3042800.0
2009-08-04 11:00:00,24.97,24.97,24.75,24.82,3104800.0,15.264,15.264,15.1295,15.1723,3104800.0
2009-08-04 12:00:00,24.81,24.84,24.78,24.81,1393600.0,15.1662,15.1845,15.1478,15.1662,1393600.0
2009-08-04 13:00:00,24.8,24.81,24.75,24.77,1370000.0,15.16,15.1662,15.1295,15.1417,1370000.0
2009-08-04 14:00:00,24.77,24.79,24.68,24.7,1357000.0,15.1417,15.1539,15.0867,15.0989,1357000.0
2009-08-04 15:00:00,24.7,24.76,24.68,24.75,3876600.0,15.0989,15.1356,15.0867,15.1295,3876600.0
2009-08-05 09:30:00,24.75,24.8,24.51,24.57,2074400.0,15.1295,15.16,14.9828,15.0194,2074400.0
2009-08-05 10:00:00,24.57,24.67,24.5,24.66,2436000.0,15.0194,15.0806,14.9767,15.0745,2436000.0
2009-08-05 11:00:00,24.66,24.74,24.61,24.63,1690200.0,15.0745,15.1234,15.0439,15.0561,1690200.0
2009-08-05 12:00:00,24.63,24.67,24.58,24.6,894600.0,15.0561,15.0806,15.0256,15.0378,894600.0
2009-08-05 13:00:00,24.6,24.68,24.56,24.63,987400.0,15.0378,15.0867,15.0133,15.0561,987400.0
2009-08-05 14:00:00,24.63,24.69,24.5,24.61,2741000.0,15.0561,15.0928,14.9767,15.0439,2741000.0
2009-08-05 15:00:00,24.61,24.63,24.54,24.57,2654800.0,15.0439,15.0561,15.0011,15.0194,2654800.0
2009-08-06 09:30:00,24.71,24.75,24.6,24.68,1836400.0,15.105,15.1295,15.0378,15.0867,1836400.0
2009-08-06 10:00:00,24.68,24.78,24.64,24.68,2731400.0,15.0867,15.1478,15.0622,15.0867,2731400.0
2009-08-06 11:00:00,24.68,24.73,24.64,24.65,1153600.0,15.0867,15.1173,15.0622,15.0684,1153600.0
2009-08-06 12:00:00,24.65,24.72,24.64,24.66,849200.0,15.0684,15.1111,15.0622,15.0745,849200.0
2009-08-06 13:00:00,24.65,24.72,24.64,24.69,970400.0,15.0684,15.1111,15.0622,15.0928,970400.0
2009-08-06 14:00:00,24.69,24.74,24.65,24.69,1608400.0,15.0928,15.1234,15.0684,15.0928,1608400.0
2009-08-06 15:00:00,24.68,24.73,24.66,24.7,2977000.0,15.0867,15.1173,15.0745,15.0989,2977000.0
2009-08-07 09:30:00,24.83,24.88,24.7,24.72,1242200.0,15.1784,15.2089,15.0989,15.1111,1242200.0
2009-08-07 10:00:00,24.72,24.81,24.67,24.68,2504400.0,15.1111,15.1662,15.0806,15.0867,2504400.0
2009-08-07 11:00:00,24.69,24.71,24.6,24.61,1565400.0,15.0928,15.105,15.0378,15.0439,1565400.0
2009-08-07 12:00:00,24.61,24.7,24.59,24.7,1196400.0,15.0439,15.0989,15.0317,15.0989,1196400.0
2009-08-07 13:00:00,24.7,24.78,24.68,24.72,1186600.0,15.0989,15.1478,15.0867,15.1111,1186600.0
2009-08-07 14:00:00,24.72,24.74,24.7,24.73,1408000.0,15.1111,15.1234,15.0989,15.1173,1408000.0
2009-08-07 15:00:00,24.73,24.79,24.65,24.67,3038200.0,15.1173,15.1539,15.0684,15.0806,3038200.0
2009-08-10 09:30:00,24.63,24.63,24.5,24.55,1352800.0,15.0561,15.0561,14.9767,15.0072,1352800.0
2009-08-10 10:00:00,24.55,24.59,24.49,24.54,2136200.0,15.0072,15.0317,14.9705,15.0011,2136200.0
2009-08-10 11:00:00,24.54,24.57,24.5,24.54,1647000.0,15.0011,15.0194,14.9767,15.0011,1647000.0
2009-08-10 12:00:00,24.54,24.61,24.54,24.61,1040200.0,15.0011,15.0439,15.0011,15.0439,1040200.0
2009-08-10 13:00:00,24.61,24.73,24.57,24.67,1806400.0,15.0439,15.1173,15.0194,15.0806,1806400.0
2009-08-10 14:00:00,24.67,24.68,24.61,24.67,1302000.0,15.0806,15.0867,15.0439,15.0806,1302000.0
2009-08-10 15:00:00,24.67,24.74,24.64,24.74,2691000.0,15.0806,15.1234,15.0622,15.1234,2691000.0
2009-08-11 09:30:00,24.71,24.74,24.63,24.64,1055200.0,15.105,15.1234,15.0561,15.0622,1055200.0
2009-08-11 10:00:00,24.64,24.65,24.56,24.58,1623000.0,15.0622,15.0684,15.0133,15.0256,1623000.0
2009-08-11 11:00:00,24.58,24.58,24.5,24.54,1738600.0,15.0256,15.0256,14.9767,15.0011,1738600.0
2009-08-11 12:00:00,24.54,24.54,24.48,24.48,986200.0,15.0011,15.0011,14.9644,14.9644,986200.0
2009-08-11 13:00:00,24.48,24.54,24.48,24.5,1098400.0,14.9644,15.0011,14.9644,14.9767,1098400.0
2009-08-11 14:00:00,24.5,24.58,24.5,24.55,1739800.0,14.9767,15.0256,14.9767,15.0072,1739800.0
2009-08-11 15:00:00,24.55,24.58,24.5,24.5,2863200.0,15.0072,15.0256,14.9767,14.9767,2863200.0
2009-08-12 09:30:00,24.48,24.5,24.29,24.35,2230800.0,14.9644,14.9767,14.8483,14.885,2230800.0
2009-08-12 10:00:00,24.35,24.55,24.34,24.5,3484000.0,14.885,15.0072,14.8789,14.9767,3484000.0
2009-08-12 11:00:00,24.5,24.52,24.37,24.4,1487800.0,14.9767,14.9889,14.8972,14.9155,1487800.0
2009-08-12 12:00:00,24.4,24.42,24.36,24.42,1430600.0,14.9155,14.9278,14.8911,14.9278,1430600.0
2009-08-12 13:00:00,24.42,24.45,24.31,24.34,1979800.0,14.9278,14.9461,14.8605,14.8789,1979800.0
2009-08-12 14:00:00,24.33,24.36,24.25,24.35,3304000.0,14.8727,14.8911,14.8238,14.885,3304000.0
2009-08-12 15:00:00,24.35,24.37,24.22,24.23,5484000.0,14.885,14.8972,14.8055,14.8116,5484000.0
2009-08-13 09:30:00,24.22,24.33,23.99,24.0,2796200.0,14.8055,14.8727,14.6649,14.671,2796200.0
2009-08-13 10:00:00,24.0,24.0,23.71,23.83,8342600.0,14.671,14.671,14.4937,14.5671,8342600.0
2009-08-13 11:00:00,23.84,23.93,23.81,23.86,3126400.0,14.5732,14.6282,14.5549,14.5854,3126400.0
2009-08-13 12:00:00,23.87,23.92,23.85,23.91,1957600.0,14.5915,14.6221,14.5793,14.616,1957600.0
2009-08-13 13:00:00,23.92,24.0,23.9,23.92,2615600.0,14.6221,14.671,14.6099,14.6221,2615600.0
2009-08-13 14:00:00,23.93,24.09,23.9,24.03,2738000.0,14.6282,14.726,14.6099,14.6894,2738000.0
2009-08-13 15:00:00,24.03,24.09,24.0,24.08,3850600.0,14.6894,14.726,14.671,14.7199,3850600.0
2009-08-14 09:30:00,24.03,24.23,24.03,24.16,2102600.0,14.6894,14.8116,14.6894,14.7688,2102600.0
2009-08-14 10:00:00,24.15,24.18,24.0,24.05,3007600.0,14.7627,14.781,14.671,14.7016,3007600.0
2009-08-14 11:00:00,24.06,24.11,24.0,24.08,1898800.0,14.7077,14.7383,14.671,14.7199,1898800.0
2009-08-14 12:00:00,24.08,24.17,24.06,24.14,1197800.0,14.7199,14.7749,14.7077,14.7566,1197800.0
2009-08-14 13:00:00,24.14,24.15,24.04,24.09,867200.0,14.7566,14.7627,14.6955,14.726,867200.0
2009-08-14 14:00:00,24.09,24.14,24.07,24.1,1071800.0,14.726,14.7566,14.7138,14.7321,1071800.0
2009-08-14 15:00:00,24.11,24.24,24.09,24.24,2734200.0,14.7383,14.8177,14.726,14.8177,2734200.0
2009-08-17 09:30:00,24.22,24.38,24.06,24.2,2028600.0,14.8055,14.9033,14.7077,14.7933,2028600.0
2009-08-17 10:00:00,24.19,24.28,24.17,24.24,2800600.0,14.7872,14.8422,14.7749,14.8177,2800600.0
2009-08-17 11:00:00,24.24,24.29,24.16,24.28,1305800.0,14.8177,14.8483,14.7688,14.8422,1305800.0
2009-08-17 12:00:00,24.28,24.29,24.23,24.27,1215000.0,14.8422,14.8483,14.8116,14.8361,1215000.0
2009-08-17 13:00:00,24.27,24.35,24.23,24.35,1688400.0,14.8361,14.885,14.8116,14.885,1688400.0
2009-08-17 14:00:00,24.35,24.4,24.31,24.36,1490400.0,14.885,14.9155,14.8605,14.8911,1490400.0
2009-08-17 15:00:00,24.36,24.4,24.32,24.35,3466400.0,14.8911,14.9155,14.8666,14.885,3466400.0
2009-08-18 09:30:00,24.38,24.42,24.27,24.31,1311800.0,14.9033,14.9278,14.8361,14.8605,1311800.0
2009-08-18 10:00:00,24.31,24.42,24.31,24.36,2093400.0,14.8605,14.9278,14.8605,14.8911,2093400.0
2009-08-18 11:00:00,24.37,24.46,24.36,24.42,2293200.0,14.8972,14.9522,14.8911,14.9278,2293200.0
2009-08-18 12:00:00,24.42,24.48,24.37,24.39,1155200.0,14.9278,14.9644,14.8972,14.9094,1155200.0
2009-08-18 13:00:00,24.39,24.41,24.28,24.31,2054000.0,14.9094,14.9216,14.8422,14.8605,2054000.0
2009-08-18 14:00:00,24.31,24.33,24.24,24.27,1324000.0,14.8605,14.8727,14.8177,14.8361,1324000.0
2009-08-18 15:00:00,24.27,24.32,24.25,24.3,3941400.0,14.8361,14.8666,14.8238,14.8544,3941400.0
2009-08-19 09:30:00,24.16,24.4,24.16,24.26,1979600.0,14.7688,14.9155,14.7688,14.8299,1979600.0
2009-08-19 10:00:00,24.27,24.4,24.25,24.27,2921400.0,14.8361,14.9155,14.8238,14.8361,2921400.0
2009-08-19 11:00:00,24.27,24.6,24.27,24.59,2065600.0,14.8361,15.0378,14.8361,15.0317,2065600.0
2009-08-19 12:00:00,24.59,24.7,24.56,24.67,2436000.0,15.0317,15.0989,15.0133,15.0806,2436000.0
2009-08-19 13:00:00,24.68,24.74,24.65,24.74,1453200.0,15.0867,15.1234,15.0684,15.1234,1453200.0
2009-08-19 14:00:00,24.74,24.74,24.67,24.7,1456600.0,15.1234,15.1234,15.0806,15.0989,1456600.0
2009-08-19 15:00:00,24.7,24.7,24.63,24.7,3397200.0,15.0989,15.0989,15.0561,15.0989,3397200.0
2009-08-20 09:30:00,24.7,24.78,24.56,24.78,1184000.0,15.0989,15.1478,15.0133,15.1478,1184000.0
2009-08-20 10:00:00,24.78,24.79,24.71,24.73,2061200.0,15.1478,15.1539,15.105,15.1173,2061200.0
2009-08-20 11:00:00,24.73,24.73,24.66,24.72,1359600.0,15.1173,15.1173,15.0745,15.1111,1359600.0
2009-08-20 12:00:00,24.72,24.79,24.72,24.76,1089600.0,15.1111,15.1539,15.1111,15.1356,1089600.0
2009-08-20 13:00:00,24.75,24.77,24.68,24.69,997600.0,15.1295,15.1417,15.0867,15.0928,997600.0
2009-08-20 14:00:00,24.69,24.71,24.65,24.68,1193000.0,15.0928,15.105,15.0684,15.0867,1193000.0
2009-08-20 15:00:00,24.68,24.74,24.68,24.71,2842000.0,15.0867,15.1234,15.0867,15.105,2842000.0
2009-08-21 09:30:00,24.8,24.99,24.63,24.8,5185600.0,15.16,15.2762,15.0561,15.16,5185600.0
2009-08-21 10:00:00,24.8,24.9,24.8,24.87,3318400.0,15.16,15.2212,15.16,15.2028,3318400.0
2009-08-21 11:00:00,24.87,24.92,24.86,24.9,1329000.0,15.2028,15.2334,15.1967,15.2212,1329000.0
2009-08-21 12:00:00,24.9,24.92,24.86,24.89,734800.0,15.2212,15.2334,15.1967,15.2151,734800.0
2009-08-21 13:00:00,24.89,24.92,24.86,24.9,811000.0,15.2151,15.2334,15.1967,15.2212,811000.0
2009-08-21 14:00:00,24.9,24.93,24.89,24.91,890200.0,15.2212,15.2395,15.2151,15.2273,890200.0
2009-08-21 15:00:00,24.91,24.97,24.89,24.95,3664600.0,15.2273,15.264,15.2151,15.2517,3664600.0
2009-08-24 09:30:00,24.9,24.9,24.75,24.82,2163000.0,15.2212,15.2212,15.1295,15.1723,2163000.0
2009-08-24 10:00:00,24.82,24.84,24.73,24.78,2262000.0,15.1723,15.1845,15.1173,15.1478,2262000.0
2009-08-24 11:00:00,24.78,24.81,24.67,24.69,1872800.0,15.1478,15.1662,15.0806,15.0928,1872800.0
2009-08-24 12:00:00,24.68,24.7,24.5,24.5,3260000.0,15.0867,15.0989,14.9767,14.9767,3260000.0
2009-08-24 13:00:00,24.51,24.54,24.42,24.47,3834200.0,14.9828,15.0011,14.9278,14.9583,3834200.0
2009-08-24 14:00:00,24.47,24.7,24.41,24.43,2510200.0,14.9583,15.0989,14.9216,14.9339,2510200.0
2009-08-24 15:00:00,24.43,24.53,24.42,24.53,4753400.0,14.9339,14.995,14.9278,14.995,4753400.0
2009-08-25 09:30:00,24.56,24.58,24.41,24.51,1817800.0,15.0133,15.0256,14.9216,14.9828,1817800.0
2009-08-25 10:00:00,24.51,24.58,24.41,24.43,3791400.0,14.9828,15.0256,14.9216,14.9339,3791400.0
2009-08-25 11:00:00,24.43,24.46,24.39,24.43,2500600.0,14.9339,14.9522,14.9094,14.9339,2500600.0
2009-08-25 12:00:00,24.43,24.46,24.36,24.36,2494600.0,14.9339,14.9522,14.8911,14.8911,2494600.0
2009-08-25 13:00:00,24.36,24.45,24.36,24.45,2861400.0,14.8911,14.9461,14.8911,14.9461,2861400.0
2009-08-25 14:00:00,24.45,24.47,24.35,24.43,3000200.0,14.9461,14.9583,14.885,14.9339,3000200.0
2009-08-25 15:00:00,24.43,24.48,24.36,24.38,3331800.0,14.9339,14.9644,14.8911,14.9033,3331800.0
2009-08-26 09:30:00,24.42,24.52,24.35,24.43,1613200.0,14.9278,14.9889,14.885,14.9339,1613200.0
2009-08-26 10:00:00,24.41,24.56,24.41,24.52,2493400.0,14.9216,15.0133,14.9216,14.9889,2493400.0
2009-08-26 11:00:00,24.51,24.55,24.46,24.48,1313000.0,14.9828,15.0072,14.9522,14.9644,1313000.0
2009-08-26 12:00:00,24.48,24.54,24.47,24.53,1049400.0,14.9644,15.0011,14.9583,14.995,1049400.0
2009-08-26 13:00:00,24.53,24.6,24.48,24.6,884200.0,14.995,15.0378,14.9644,15.0378,884200.0
2009-08-26 14:00:00,24.6,24.66,24.55,24.59,1943400.0,15.0378,15.0745,15.0072,15.0317,1943400.0
2009-08-26 15:00:00,24.59,24.62,24.57,24.6,3118400.0,15.0317,15.05,15.0194,15.0378,3118400.0
2009-08-27 09:30:00,24.59,24.59,24.39,24.39,1101600.0,15.0317,15.0317,14.9094,14.9094,1101600.0
2009-08-27 10:00:00,24.4,24.53,24.38,24.46,1606600.0,14.9155,14.995,14.9033,14.9522,1606600.0
2009-08-27 11:00:00,24.45,24.63,24.45,24.63,1456400.0,14.9461,15.0561,14.9461,15.0561,1456400.0
2009-08-27 12:00:00,24.63,24.73,24.62,24.73,1406200.0,15.0561,15.1173,15.05,15.1173,1406200.0
2009-08-27 13:00:00,24.73,24.78,24.71,24.77,1734400.0,15.1173,15.1478,15.105,15.1417,1734400.0
2009-08-27 14:00:00,24.77,24.82,24.73,24.77,1713200.0,15.1417,15.1723,15.1173,15.1417,1713200.0
2009-08-27 15:00:00,24.77,24.79,24.69,24.72,3011600.0,15.1417,15.1539,15.0928,15.1111,3011600.0
2009-08-28 09:30:00,24.81,24.82,24.63,24.64,1636200.0,15.1662,15.1723,15.0561,15.0622,1636200.0
2009-08-28 10:00:00,24.64,24.66,24.53,24.63,1951600.0,15.0622,15.0745,14.995,15.0561,1951600.0
2009-08-28 11:00:00,24.63,24.63,24.5,24.52,1745400.0,15.0561,15.0561,14.9767,14.9889,1745400.0
2009-08-28 12:00:00,24.52,24.55,24.47,24.53,1447600.0,14.9889,15.0072,14.9583,14.995,1447600.0
2009-08-28 13:00:00,24.54,24.57,24.49,24.49,985600.0,15.0011,15.0194,14.9705,14.9705,985600.0
2009-08-28 14:00:00,24.49,24.53,24.46,24.51,1245600.0,14.9705,14.995,14.9522,14.9828,1245600.0
2009-08-28 15:00:00,24.51,24.55,24.49,24.53,2823400.0,14.9828,15.0072,14.9705,14.995,2823400.0
2009-08-31 09:30:00,24.42,24.68,24.41,24.48,1614400.0,14.9278,15.0867,14.9216,14.9644,1614400.0
2009-08-31 10:00:00,24.49,24.49,24.32,24.36,2765800.0,14.9705,14.9705,14.8666,14.8911,2765800.0
2009-08-31 11:00:00,24.36,24.36,24.28,24.3,1728600.0,14.8911,14.8911,14.8422,14.8544,1728600.0
2009-08-31 12:00:00,24.3,24.31,24.25,24.3,1946600.0,14.8544,14.8605,14.8238,14.8544,1946600.0
2009-08-31 13:00:00,24.31,24.33,24.28,24.32,1283400.0,14.8605,14.8727,14.8422,14.8666,1283400.0
2009-08-31 14:00:00,24.31,24.35,24.29,24.31,1256200.0,14.8605,14.885,14.8483,14.8605,1256200.0
2009-08-31 15:00:00,24.32,24.37,24.27,24.36,4201400.0,14.8666,14.8972,14.8361,14.8911,4201400.0
2009-09-01 09:30:00,24.36,24.48,24.26,24.45,1483000.0,14.8911,14.9644,14.8299,14.9461,1483000.0
2009-09-01 10:00:00,24.46,24.63,24.43,24.6,3022200.0,14.9522,15.0561,14.9339,15.0378,3022200.0
2009-09-01 11:00:00,24.6,24.61,24.25,24.29,3808600.0,15.0378,15.0439,14.8238,14.8483,3808600.0
2009-09-01 12:00:00,24.29,24.32,24.21,24.22,1925600.0,14.8483,14.8666,14.7994,14.8055,1925600.0
2009-09-01 13:00:00,24.22,24.3,24.19,24.28,1556400.0,14.8055,14.8544,14.7872,14.8422,1556400.0
2009-09-01 14:00:00,24.28,24.35,24.26,24.26,1678800.0,14.8422,14.885,14.8299,14.8299,1678800.0
2009-09-01 15:00:00,24.27,24.34,24.23,24.29,5384800.0,14.8361,14.8789,14.8116,14.8483,5384800.0
2009-09-02 09:30:00,24.35,24.67,24.28,24.67,3518600.0,14.885,15.0806,14.8422,15.0806,3518600.0
2009-09-02 10:00:00,24.67,24.93,24.61,24.91,6758000.0,15.0806,15.2395,15.0439,15.2273,6758000.0
2009-09-02 11:00:00,24.92,24.98,24.87,24.93,3482200.0,15.2334,15.2701,15.2028,15.2395,3482200.0
2009-09-02 12:00:00,24.93,25.02,24.93,25.0,3527200.0,15.2395,15.2945,15.2395,15.2823,3527200.0
2009-09-02 13:00:00,25.01,25.09,24.99,25.07,3420400.0,15.2884,15.3373,15.2762,15.3251,3420400.0
2009-09-02 14:00:00,25.07,25.15,25.06,25.07,2854400.0,15.3251,15.374,15.319,15.3251,2854400.0
2009-09-02 15:00:00,25.07,25.08,24.86,24.92,9939000.0,15.3251,15.3312,15.1967,15.2334,9939000.0
2009-09-03 09:30:00,24.83,24.93,24.68,24.79,2028000.0,15.1784,15.2395,15.0867,15.1539,2028000.0
2009-09-03 10:00:00,24.78,24.81,24.75,24.78,2801400.0,15.1478,15.1662,15.1295,15.1478,2801400.0
2009-09-03 11:00:00,24.78,24.81,24.73,24.77,2613000.0,15.1478,15.1662,15.1173,15.1417,2613000.0
2009-09-03 12:00:00,24.77,24.82,24.76,24.78,1777200.0,15.1417,15.1723,15.1356,15.1478,1777200.0
2009-09-03 13:00:00,24.77,24.79,24.63,24.63,3162000.0,15.1417,15.1539,15.0561,15.0561,3162000.0
2009-09-03 14:00:00,24.64,24.67,24.61,24.65,1913400.0,15.0622,15.0806,15.0439,15.0684,1913400.0
2009-09-03 15:00:00,24.64,24.86,24.64,24.8,5070000.0,15.0622,15.1967,15.0622,15.16,5070000.0
2009-09-04 09:30:00,24.65,24.66,24.53,24.65,2693200.0,15.0684,15.0745,14.995,15.0684,2693200.0
2009-09-04 10:00:00,24.65,24.85,24.63,24.81,2142000.0,15.0684,15.1906,15.0561,15.1662,2142000.0
2009-09-04 11:00:00,24.81,24.92,24.78,24.9,1899400.0,15.1662,15.2334,15.1478,15.2212,1899400.0
2009-09-04 12:00:00,24.9,25.04,24.88,24.99,1727800.0,15.2212,15.3068,15.2089,15.2762,1727800.0
2009-09-04 13:00:00,24.99,25.03,24.96,24.98,1309600.0,15.2762,15.3006,15.2579,15.2701,1309600.0
2009-09-04 14:00:00,24.97,25.0,24.92,24.99,1226600.0,15.264,15.2823,15.2334,15.2762,1226600.0
2009-09-04 15:00:00,24.99,25.0,24.94,24.99,2864200.0,15.2762,15.2823,15.2456,15.2762,2864200.0
2009-09-08 09:30:00,24.93,25.13,24.86,25.11,2860600.0,15.2395,15.3618,15.1967,15.3495,2860600.0
2009-09-08 10:00:00,25.11,25.4,25.1,25.35,5181000.0,15.3495,15.5268,15.3434,15.4963,5181000.0
2009-09-08 11:00:00,25.35,25.36,24.91,24.99,10010600.0,15.4963,15.5024,15.2273,15.2762,10010600.0
2009-09-08 12:00:00,25.0,25.08,24.98,25.06,2594000.0,15.2823,15.3312,15.2701,15.319,2594000.0
2009-09-08 13:00:00,25.06,25.11,25.05,25.09,2032200.0,15.319,15.3495,15.3129,15.3373,2032200.0
2009-09-08 14:00:00,25.09,25.22,25.07,25.21,2284400.0,15.3373,15.4168,15.3251,15.4107,2284400.0
2009-09-08 15:00:00,25.21,25.25,25.18,25.22,4127800.0,15.4107,15.4351,15.3923,15.4168,4127800.0
2009-09-09 09:30:00,25.2,25.34,25.12,25.3,1786800.0,15.4046,15.4901,15.3557,15.4657,1786800.0
2009-09-09 10:00:00,25.3,25.32,25.24,25.24,1846800.0,15.4657,15.4779,15.429,15.429,1846800.0
2009-09-09 11:00:00,25.24,25.34,25.23,25.33,1673000.0,15.429,15.4901,15.4229,15.484,1673000.0
2009-09-09 12:00:00,25.33,25.36,25.32,25.35,1072200.0,15.484,15.5024,15.4779,15.4963,1072200.0
2009-09-09 13:00:00,25.35,25.41,25.3,25.31,2134400.0,15.4963,15.5329,15.4657,15.4718,2134400.0
2009-09-09 14:00:00,25.31,25.34,25.25,25.3,3083800.0,15.4718,15.4901,15.4351,15.4657,3083800.0
2009-09-09 15:00:00,25.3,25.33,25.27,25.31,3482600.0,15.4657,15.484,15.4474,15.4718,3482600.0
2009-09-10 09:30:00,25.27,25.4,25.16,25.25,2402000.0,15.4474,15.5268,15.3801,15.4351,2402000.0
2009-09-10 10:00:00,25.25,25.27,25.11,25.17,4020800.0,15.4351,15.4474,15.3495,15.3862,4020800.0
2009-09-10 11:00:00,25.17,25.2,25.08,25.13,3722600.0,15.3862,15.4046,15.3312,15.3618,3722600.0
2009-09-10 12:00:00,25.13,25.2,25.11,25.16,1397200.0,15.3618,15.4046,15.3495,15.3801,1397200.0
2009-09-10 13:00:00,25.16,25.25,25.15,25.25,1941400.0,15.3801,15.4351,15.374,15.4351,1941400.0
2009-09-10 14:00:00,25.25,25.3,25.22,25.25,1612000.0,15.4351,15.4657,15.4168,15.4351,1612000.0
2009-09-10 15:00:00,25.25,25.28,25.16,25.28,4676400.0,15.4351,15.4535,15.3801,15.4535,4676400.0
2009-09-11 09:30:00,25.08,25.33,25.0,25.33,2707800.0,15.4532,15.6073,15.4039,15.6073,2707800.0
2009-09-11 10:00:00,25.33,25.5,25.32,25.49,6392600.0,15.6073,15.712,15.6011,15.7059,6392600.0
2009-09-11 11:00:00,25.49,25.8,25.48,25.71,8547200.0,15.7059,15.8969,15.6997,15.8414,8547200.0
2009-09-11 12:00:00,25.71,25.83,25.71,25.74,3613000.0,15.8414,15.9154,15.8414,15.8599,3613000.0
2009-09-11 13:00:00,25.74,25.74,25.68,25.7,2123600.0,15.8599,15.8599,15.8229,15.8353,2123600.0
2009-09-11 14:00:00,25.7,25.87,25.7,25.82,2295600.0,15.8353,15.94,15.8353,15.9092,2295600.0
2009-09-11 15:00:00,25.82,25.86,25.75,25.77,5533000.0,15.9092,15.9338,15.8661,15.8784,5533000.0
2009-09-14 09:30:00,25.54,25.72,25.46,25.7,3321200.0,15.7367,15.8476,15.6874,15.8353,3321200.0
2009-09-14 10:00:00,25.69,25.98,25.69,25.92,5711400.0,15.8291,16.0078,15.8291,15.9708,5711400.0
2009-09-14 11:00:00,25.92,26.09,25.9,26.02,4436600.0,15.9708,16.0756,15.9585,16.0324,4436600.0
2009-09-14 12:00:00,26.02,26.07,25.96,26.05,2489200.0,16.0324,16.0632,15.9955,16.0509,2489200.0
2009-09-14 13:00:00,26.04,26.24,26.0,26.15,6091400.0,16.0448,16.168,16.0201,16.1125,6091400.0
2009-09-14 14:00:00,26.15,26.18,26.11,26.12,3532200.0,16.1125,16.131,16.0879,16.094,3532200.0
2009-09-14 15:00:00,26.11,26.13,26.01,26.07,6168000.0,16.0879,16.1002,16.0263,16.0632,6168000.0
2009-09-15 09:30:00,26.04,26.07,25.94,26.05,2585200.0,16.0448,16.0632,15.9831,16.0509,2585200.0
2009-09-15 10:00:00,26.05,26.08,25.9,25.96,3819800.0,16.0509,16.0694,15.9585,15.9955,3819800.0
2009-09-15 11:00:00,25.96,25.99,25.91,25.93,2680600.0,15.9955,16.0139,15.9646,15.977,2680600.0
2009-09-15 12:00:00,25.93,25.93,25.83,25.93,2163600.0,15.977,15.977,15.9154,15.977,2163600.0
2009-09-15 13:00:00,25.93,26.14,25.92,26.13,3224600.0,15.977,16.1064,15.9708,16.1002,3224600.0
2009-09-15 14:00:00,26.13,26.19,26.09,26.17,2940200.0,16.1002,16.1372,16.0756,16.1249,2940200.0
2009-09-15 15:00:00,26.17,26.29,26.16,26.22,8614800.0,16.1249,16.1988,16.1187,16.1557,8614800.0
2009-09-16 09:30:00,26.22,26.22,25.95,26.05,1781000.0,16.1557,16.1557,15.9893,16.0509,1781000.0
2009-09-16 10:00:00,26.05,26.18,26.0,26.18,3042600.0,16.0509,16.131,16.0201,16.131,3042600.0
2009-09-16 11:00:00,26.18,26.18,26.02,26.13,3576800.0,16.131,16.131,16.0324,16.1002,3576800.0
2009-09-16 12:00:00,26.14,26.24,26.08,26.21,3098200.0,16.1064,16.168,16.0694,16.1495,3098200.0
2009-09-16 13:00:00,26.22,26.41,26.18,26.41,2511400.0,16.1557,16.2727,16.131,16.2727,2511400.0
2009-09-16 14:00:00,26.41,26.41,26.34,26.35,3098200.0,16.2727,16.2727,16.2296,16.2358,3098200.0
2009-09-16 15:00:00,26.34,26.36,26.23,26.35,6038400.0,16.2296,16.2419,16.1618,16.2358,6038400.0
2009-09-17 09:30:00,26.25,26.42,26.21,26.35,1610400.0,16.1741,16.2789,16.1495,16.2358,1610400.0
2009-09-17 10:00:00,26.35,26.49,26.25,26.46,3293400.0,16.2358,16.322,16.1741,16.3035,3293400.0
2009-09-17 11:00:00,26.46,26.54,26.38,26.54,3033600.0,16.3035,16.3528,16.2542,16.3528,3033600.0
2009-09-17 12:00:00,26.54,26.61,26.5,26.56,2850400.0,16.3528,16.396,16.3282,16.3652,2850400.0
2009-09-17 13:00:00,26.56,26.6,26.5,26.59,2660800.0,16.3652,16.3898,16.3282,16.3836,2660800.0
2009-09-17 14:00:00,26.58,26.63,26.55,26.6,3048800.0,16.3775,16.4083,16.359,16.3898,3048800.0
2009-09-17 15:00:00,26.6,26.73,26.58,26.71,6999000.0,16.3898,16.4699,16.3775,16.4576,6999000.0
2009-09-18 09:30:00,26.84,26.85,26.7,26.7,10571400.0,16.5377,16.5438,16.4514,16.4514,10571400.0
2009-09-18 10:00:00,26.7,26.86,26.65,26.77,6025000.0,16.4514,16.55,16.4206,16.4945,6025000.0
2009-09-18 11:00:00,26.77,26.83,26.74,26.79,4292600.0,16.4945,16.5315,16.4761,16.5069,4292600.0
2009-09-18 12:00:00,26.79,26.92,26.78,26.83,2936800.0,16.5069,16.587,16.5007,16.5315,2936800.0
2009-09-18 13:00:00,26.83,26.89,26.8,26.88,2888000.0,16.5315,16.5685,16.513,16.5623,2888000.0
2009-09-18 14:00:00,26.88,27.0,26.86,26.99,6005200.0,16.5623,16.6363,16.55,16.6301,6005200.0
2009-09-18 15:00:00,26.99,27.06,26.92,26.93,20884200.0,16.6301,16.6732,16.587,16.5931,20884200.0
2009-09-21 09:30:00,26.74,26.88,26.59,26.64,3436600.0,16.4761,16.5623,16.3836,16.4144,3436600.0
2009-09-21 10:00:00,26.63,26.83,26.5,26.53,4161000.0,16.4083,16.5315,16.3282,16.3467,4161000.0
2009-09-21 11:00:00,26.53,26.58,26.5,26.5,2790800.0,16.3467,16.3775,16.3282,16.3282,2790800.0
2009-09-21 12:00:00,26.5,26.53,26.43,26.44,2316400.0,16.3282,16.3467,16.2851,16.2912,2316400.0
2009-09-21 13:00:00,26.45,26.63,26.43,26.56,2638600.0,16.2974,16.4083,16.2851,16.3652,2638600.0
2009-09-21 14:00:00,26.56,26.57,26.46,26.48,1900200.0,16.3652,16.3713,16.3035,16.3159,1900200.0
2009-09-21 15:00:00,26.47,26.5,26.39,26.5,5710000.0,16.3097,16.3282,16.2604,16.3282,5710000.0
2009-09-22 09:30:00,26.66,26.66,26.37,26.44,2107800.0,16.4268,16.4268,16.2481,16.2912,2107800.0
2009-09-22 10:00:00,26.45,26.49,26.36,26.46,2376600.0,16.2974,16.322,16.2419,16.3035,2376600.0
2009-09-22 11:00:00,26.46,26.53,26.42,26.52,1958800.0,16.3035,16.3467,16.2789,16.3405,1958800.0
2009-09-22 12:00:00,26.52,26.58,26.46,26.5,1969800.0,16.3405,16.3775,16.3035,16.3282,1969800.0
2009-09-22 13:00:00,26.5,26.5,26.42,26.42,1707000.0,16.3282,16.3282,16.2789,16.2789,1707000.0
2009-09-22 14:00:00,26.42,26.48,26.41,26.43,1866400.0,16.2789,16.3159,16.2727,16.2851,1866400.0
2009-09-22 15:00:00,26.43,26.49,26.4,26.43,4374000.0,16.2851,16.322,16.2666,16.2851,4374000.0
2009-09-23 09:30:00,26.47,26.47,26.27,26.35,2168000.0,16.3097,16.3097,16.1865,16.2358,2168000.0
2009-09-23 10:00:00,26.35,26.39,26.09,26.36,2856600.0,16.2358,16.2604,16.0756,16.2419,2856600.0
2009-09-23 11:00:00,26.36,26.38,26.29,26.33,2113000.0,16.2419,16.2542,16.1988,16.2234,2113000.0
2009-09-23 12:00:00,26.33,26.35,26.32,26.35,1332800.0,16.2234,16.2358,16.2173,16.2358,1332800.0
2009-09-23 13:00:00,26.35,26.43,26.34,26.4,1294200.0,16.2358,16.2851,16.2296,16.2666,1294200.0
2009-09-23 14:00:00,26.4,26.56,26.36,26.54,4002000.0,16.2666,16.3652,16.2419,16.3528,4002000.0
2009-09-23 15:00:00,26.54,26.58,26.3,26.32,4965800.0,16.3528,16.3775,16.205,16.2173,4965800.0
2009-09-24 09:30:00,26.29,26.57,26.28,26.55,1661000.0,16.1988,16.3713,16.1926,16.359,1661000.0
2009-09-24 10:00:00,26.55,26.55,26.35,26.38,3148200.0,16.359,16.359,16.2358,16.2542,3148200.0
2009-09-24 11:00:00,26.37,26.4,26.25,26.25,1961800.0,16.2481,16.2666,16.1741,16.1741,1961800.0
2009-09-24 12:00:00,26.25,26.33,26.18,26.2,2297200.0,16.1741,16.2234,16.131,16.1433,2297200.0
2009-09-24 13:00:00,26.2,26.28,26.18,26.22,2608800.0,16.1433,16.1926,16.131,16.1557,2608800.0
2009-09-24 14:00:00,26.22,26.23,26.11,26.15,3332800.0,16.1557,16.1618,16.0879,16.1125,3332800.0
2009-09-24 15:00:00,26.15,26.23,26.13,26.14,6150200.0,16.1125,16.1618,16.1002,16.1064,6150200.0
2009-09-25 09:30:00,26.17,26.42,26.14,26.35,1552000.0,16.1249,16.2789,16.1064,16.2358,1552000.0
2009-09-25 10:00:00,26.34,26.62,26.22,26.57,4493600.0,16.2296,16.4021,16.1557,16.3713,4493600.0
2009-09-25 11:00:00,26.57,26.58,26.49,26.5,2151600.0,16.3713,16.3775,16.322,16.3282,2151600.0
2009-09-25 12:00:00,26.5,26.56,26.43,26.5,1859000.0,16.3282,16.3652,16.2851,16.3282,1859000.0
2009-09-25 13:00:00,26.5,26.59,26.47,26.58,1780000.0,16.3282,16.3836,16.3097,16.3775,1780000.0
2009-09-25 14:00:00,26.58,26.63,26.54,26.6,2145000.0,16.3775,16.4083,16.3528,16.3898,2145000.0
2009-09-25 15:00:00,26.6,26.64,26.46,26.48,5554400.0,16.3898,16.4144,16.3035,16.3159,5554400.0
2009-09-28 09:30:00,26.52,26.61,26.45,26.58,1309800.0,16.3405,16.396,16.2974,16.3775,1309800.0
2009-09-28 10:00:00,26.58,26.82,26.58,26.74,2296200.0,16.3775,16.5254,16.3775,16.4761,2296200.0
2009-09-28 11:00:00,26.74,26.77,26.66,26.75,1433800.0,16.4761,16.4945,16.4268,16.4822,1433800.0
2009-09-28 12:00:00,26.76,26.79,26.68,26.69,1790800.0,16.4884,16.5069,16.4391,16.4453,1790800.0
2009-09-28 13:00:00,26.69,26.7,26.57,26.58,2350600.0,16.4453,16.4514,16.3713,16.3775,2350600.0
2009-09-28 14:00:00,26.58,26.62,26.56,26.57,1660400.0,16.3775,16.4021,16.3652,16.3713,1660400.0
2009-09-28 15:00:00,26.57,26.64,26.54,26.58,3004000.0,16.3713,16.4144,16.3528,16.3775,3004000.0
2009-09-29 09:30:00,26.7,26.77,26.6,26.7,2158600.0,16.4514,16.4945,16.3898,16.4514,2158600.0
2009-09-29 10:00:00,26.69,26.77,26.61,26.71,3064800.0,16.4453,16.4945,16.396,16.4576,3064800.0
2009-09-29 11:00:00,26.7,26.75,26.66,26.69,1669400.0,16.4514,16.4822,16.4268,16.4453,1669400.0
2009-09-29 12:00:00,26.7,26.71,26.62,26.67,1333400.0,16.4514,16.4576,16.4021,16.4329,1333400.0
2009-09-29 13:00:00,26.67,26.7,26.64,26.64,1343200.0,16.4329,16.4514,16.4144,16.4144,1343200.0
2009-09-29 14:00:00,26.64,26.71,26.61,26.67,2128600.0,16.4144,16.4576,16.396,16.4329,2128600.0
2009-09-29 15:00:00,26.67,26.7,26.62,26.65,4256800.0,16.4329,16.4514,16.4021,16.4206,4256800.0
2009-09-30 09:30:00,26.66,26.75,26.33,26.34,2358600.0,16.4268,16.4822,16.2234,16.2296,2358600.0
2009-09-30 10:00:00,26.34,26.62,26.3,26.61,3962400.0,16.2296,16.4021,16.205,16.396,3962400.0
2009-09-30 11:00:00,26.61,26.72,26.55,26.71,2418400.0,16.396,16.4637,16.359,16.4576,2418400.0
2009-09-30 12:00:00,26.71,26.77,26.6,26.75,2109400.0,16.4576,16.4945,16.3898,16.4822,2109400.0
2009-09-30 13:00:00,26.75,26.9,26.75,26.85,2676800.0,16.4822,16.5746,16.4822,16.5438,2676800.0
2009-09-30 14:00:00,26.85,26.98,26.81,26.84,3006800.0,16.5438,16.6239,16.5192,16.5377,3006800.0
2009-09-30 15:00:00,26.84,26.9,26.72,26.83,6976400.0,16.5377,16.5746,16.4637,16.5315,6976400.0
2009-10-01 09:30:00,26.7,26.85,26.58,26.66,2916400.0,16.4514,16.5438,16.3775,16.4268,2916400.0
2009-10-01 10:00:00,26.66,26.77,26.52,26.7,4807200.0,16.4268,16.4945,16.3405,16.4514,4807200.0
2009-10-01 11:00:00,26.7,26.7,26.53,26.65,3014400.0,16.4514,16.4514,16.3467,16.4206,3014400.0
2009-10-01 12:00:00,26.66,26.66,26.58,26.61,2313400.0,16.4268,16.4268,16.3775,16.396,2313400.0
2009-10-01 13:00:00,26.6,26.68,26.58,26.62,2874000.0,16.3898,16.4391,16.3775,16.4021,2874000.0
2009-10-01 14:00:00,26.61,26.67,26.57,26.64,2295800.0,16.396,16.4329,16.3713,16.4144,2295800.0
2009-10-01 15:00:00,26.64,26.71,26.55,26.55,6918800.0,16.4144,16.4576,16.359,16.359,6918800.0
2009-10-02 09:30:00,26.53,26.84,26.46,26.83,2670200.0,16.3467,16.5377,16.3035,16.5315,2670200.0
2009-10-02 10:00:00,26.83,26.86,26.77,26.83,4969400.0,16.5315,16.55,16.4945,16.5315,4969400.0
2009-10-02 11:00:00,26.83,26.92,26.79,26.86,3894200.0,16.5315,16.587,16.5069,16.55,3894200.0
2009-10-02 12:00:00,26.86,26.99,26.86,26.99,2222600.0,16.55,16.6301,16.55,16.6301,2222600.0
2009-10-02 13:00:00,26.98,27.03,26.95,27.02,2512400.0,16.6239,16.6547,16.6055,16.6486,2512400.0
2009-10-02 14:00:00,27.02,27.04,26.92,26.98,2219000.0,16.6486,16.6609,16.587,16.6239,2219000.0
2009-10-02 15:00:00,26.98,27.04,26.92,26.94,4629200.0,16.6239,16.6609,16.587,16.5993,4629200.0
2009-10-05 09:30:00,26.91,27.0,26.78,26.78,2139800.0,16.5808,16.6363,16.5007,16.5007,2139800.0
2009-10-05 10:00:00,26.79,26.82,26.65,26.75,1954600.0,16.5069,16.5254,16.4206,16.4822,1954600.0
2009-10-05 11:00:00,26.75,26.76,26.67,26.74,1177600.0,16.4822,16.4884,16.4329,16.4761,1177600.0
2009-10-05 12:00:00,26.74,26.86,26.71,26.82,1263000.0,16.4761,16.55,16.4576,16.5254,1263000.0
2009-10-05 13:00:00,26.81,26.82,26.74,26.75,1197800.0,16.5192,16.5254,16.4761,16.4822,1197800.0
2009-10-05 14:00:00,26.75,26.91,26.75,26.88,1643800.0,16.4822,16.5808,16.4822,16.5623,1643800.0
2009-10-05 15:00:00,26.88,26.98,26.84,26.89,4645200.0,16.5623,16.6239,16.5377,16.5685,4645200.0
2009-10-06 09:30:00,26.91,27.25,26.83,27.23,2992000.0,16.5808,16.7903,16.5315,16.778,2992000.0
2009-10-06 10:00:00,27.23,27.28,27.16,27.19,3510400.0,16.778,16.8088,16.7348,16.7533,3510400.0
2009-10-06 11:00:00,27.2,27.33,27.19,27.29,2925600.0,16.7595,16.8396,16.7533,16.8149,2925600.0
2009-10-06 12:00:00,27.29,27.32,27.22,27.25,1433400.0,16.8149,16.8334,16.7718,16.7903,1433400.0
2009-10-06 13:00:00,27.25,27.27,27.18,27.25,1389800.0,16.7903,16.8026,16.7472,16.7903,1389800.0
2009-10-06 14:00:00,27.25,27.28,27.09,27.1,2166400.0,16.7903,16.8088,16.6917,16.6979,2166400.0
2009-10-06 15:00:00,27.1,27.21,27.08,27.16,3582200.0,16.6979,16.7657,16.6856,16.7348,3582200.0
2009-10-07 09:30:00,27.43,27.64,27.43,27.55,4951600.0,16.9012,17.0306,16.9012,16.9751,4951600.0
2009-10-07 10:00:00,27.54,27.57,27.38,27.42,2314400.0,16.969,16.9875,16.8704,16.895,2314400.0
2009-10-07 11:00:00,27.42,27.47,27.26,27.27,1716400.0,16.895,16.9259,16.7965,16.8026,1716400.0
2009-10-07 12:00:00,27.26,27.48,27.25,27.46,1467400.0,16.7965,16.932,16.7903,16.9197,1467400.0
2009-10-07 13:00:00,27.46,27.48,27.4,27.44,878600.0,16.9197,16.932,16.8827,16.9074,878600.0
2009-10-07 14:00:00,27.44,27.46,27.38,27.42,1082600.0,16.9074,16.9197,16.8704,16.895,1082600.0
2009-10-07 15:00:00,27.41,27.46,27.37,27.41,3483400.0,16.8889,16.9197,16.8642,16.8889,3483400.0
2009-10-08 09:30:00,27.5,27.5,27.17,27.23,2721400.0,16.9443,16.9443,16.741,16.778,2721400.0
2009-10-08 10:00:00,27.23,27.3,27.16,27.23,2727400.0,16.778,16.8211,16.7348,16.778,2727400.0
2009-10-08 11:00:00,27.23,27.27,27.17,27.23,2133000.0,16.778,16.8026,16.741,16.778,2133000.0
2009-10-08 12:00:00,27.23,27.44,27.23,27.38,1950800.0,16.778,16.9074,16.778,16.8704,1950800.0
2009-10-08 13:00:00,27.38,27.4,27.27,27.28,1324600.0,16.8704,16.8827,16.8026,16.8088,1324600.0
2009-10-08 14:00:00,27.28,27.33,27.25,27.3,1292600.0,16.8088,16.8396,16.7903,16.8211,1292600.0
2009-10-08 15:00:00,27.3,27.34,27.25,27.3,3746400.0,16.8211,16.8458,16.7903,16.8211,3746400.0
2009-10-09 09:30:00,27.34,27.45,27.19,27.21,1294800.0,16.8458,16.9135,16.7533,16.7657,1294800.0
2009-10-09 10:00:00,27.2,27.25,27.16,27.22,1265000.0,16.7595,16.7903,16.7348,16.7718,1265000.0
2009-10-09 11:00:00,27.22,27.23,27.13,27.18,1221400.0,16.7718,16.778,16.7164,16.7472,1221400.0
2009-10-09 12:00:00,27.19,27.22,27.15,27.2,728000.0,16.7533,16.7718,16.7287,16.7595,728000.0
2009-10-09 13:00:00,27.2,27.25,27.14,27.15,1077600.0,16.7595,16.7903,16.7225,16.7287,1077600.0
2009-10-09 14:00:00,27.15,27.28,27.14,27.26,1671800.0,16.7287,16.8088,16.7225,16.7965,1671800.0
2009-10-09 15:00:00,27.26,27.32,27.23,27.32,3236000.0,16.7965,16.8334,16.778,16.8334,3236000.0
2009-10-12 09:30:00,27.42,27.54,27.31,27.53,1546400.0,16.895,16.969,16.8273,16.9628,1546400.0
2009-10-12 10:00:00,27.52,27.63,27.49,27.58,2242000.0,16.9567,17.0244,16.9382,16.9936,2242000.0
2009-10-12 11:00:00,27.57,27.61,27.45,27.48,1360000.0,16.9875,17.0121,16.9135,16.932,1360000.0
2009-10-12 12:00:00,27.48,27.5,27.42,27.42,1036000.0,16.932,16.9443,16.895,16.895,1036000.0
2009-10-12 13:00:00,27.42,27.43,27.36,27.39,1009000.0,16.895,16.9012,16.8581,16.8766,1009000.0
2009-10-12 14:00:00,27.38,27.39,27.27,27.37,1833800.0,16.8704,16.8766,16.8026,16.8642,1833800.0
2009-10-12 15:00:00,27.36,27.39,27.31,27.38,3608400.0,16.8581,16.8766,16.8273,16.8704,3608400.0
2009-10-13 09:30:00,27.39,27.48,27.28,27.41,1468600.0,16.8766,16.932,16.8088,16.8889,1468600.0
2009-10-13 10:00:00,27.42,27.43,27.3,27.33,1427400.0,16.895,16.9012,16.8211,16.8396,1427400.0
2009-10-13 11:00:00,27.33,27.41,27.29,27.4,1083000.0,16.8396,16.8889,16.8149,16.8827,1083000.0
2009-10-13 12:00:00,27.4,27.43,27.3,27.3,754400.0,16.8827,16.9012,16.8211,16.8211,754400.0
2009-10-13 13:00:00,27.3,27.38,27.29,27.34,1033800.0,16.8211,16.8704,16.8149,16.8458,1033800.0
2009-10-13 14:00:00,27.34,27.39,27.29,27.35,990600.0,16.8458,16.8766,16.8149,16.8519,990600.0
2009-10-13 15:00:00,27.35,27.43,27.35,27.43,2682600.0,16.8519,16.9012,16.8519,16.9012,2682600.0
2009-10-14 09:30:00,27.46,27.52,27.4,27.49,1328000.0,16.9197,16.9567,16.8827,16.9382,1328000.0
2009-10-14 10:00:00,27.49,27.5,27.3,27.32,2080200.0,16.9382,16.9443,16.8211,16.8334,2080200.0
2009-10-14 11:00:00,27.32,27.4,27.32,27.37,1192800.0,16.8334,16.8827,16.8334,16.8642,1192800.0
2009-10-14 12:00:00,27.38,27.39,27.31,27.34,1177800.0,16.8704,16.8766,16.8273,16.8458,1177800.0
2009-10-14 13:00:00,27.34,27.39,27.31,27.34,1077800.0,16.8458,16.8766,16.8273,16.8458,1077800.0
2009-10-14 14:00:00,27.33,27.4,27.31,27.38,1722200.0,16.8396,16.8827,16.8273,16.8704,1722200.0
2009-10-14 15:00:00,27.38,27.47,27.37,27.43,3258400.0,16.8704,16.9259,16.8642,16.9012,3258400.0
2009-10-15 09:30:00,27.36,27.61,27.36,27.5,2113600.0,16.8581,17.0121,16.8581,16.9443,2113600.0
2009-10-15 10:00:00,27.5,27.5,27.36,27.5,3527200.0,16.9443,16.9443,16.8581,16.9443,3527200.0
2009-10-15 11:00:00,27.5,27.52,27.29,27.35,3217200.0,16.9443,16.9567,16.8149,16.8519,3217200.0
2009-10-15 12:00:00,27.35,27.36,27.29,27.32,1687800.0,16.8519,16.8581,16.8149,16.8334,1687800.0
2009-10-15 13:00:00,27.32,27.32,27.18,27.31,2645200.0,16.8334,16.8334,16.7472,16.8273,2645200.0
2009-10-15 14:00:00,27.31,27.43,27.28,27.41,2704000.0,16.8273,16.9012,16.8088,16.8889,2704000.0
2009-10-15 15:00:00,27.41,27.47,27.33,27.46,4610400.0,16.8889,16.9259,16.8396,16.9197,4610400.0
2009-10-16 09:30:00,27.46,27.54,27.35,27.45,4448600.0,16.9197,16.969,16.8519,16.9135,4448600.0
2009-10-16 10:00:00,27.45,27.58,27.43,27.54,2732600.0,16.9135,16.9936,16.9012,16.969,2732600.0
2009-10-16 11:00:00,27.54,27.6,27.46,27.5,2008400.0,16.969,17.006,16.9197,16.9443,2008400.0
2009-10-16 12:00:00,27.5,27.53,27.47,27.52,1024000.0,16.9443,16.9628,16.9259,16.9567,1024000.0
2009-10-16 13:00:00,27.51,27.56,27.47,27.49,1284600.0,16.9505,16.9813,16.9259,16.9382,1284600.0
2009-10-16 14:00:00,27.49,27.52,27.44,27.49,1545800.0,16.9382,16.9567,16.9074,16.9382,1545800.0
2009-10-16 15:00:00,27.49,27.55,27.47,27.5,4370200.0,16.9382,16.9751,16.9259,16.9443,4370200.0
2009-10-19 09:30:00,27.57,27.6,27.38,27.47,1472800.0,16.9875,17.006,16.8704,16.9259,1472800.0
2009-10-19 10:00:00,27.47,27.75,27.47,27.68,2582000.0,16.9259,17.0984,16.9259,17.0552,2582000.0
2009-10-19 11:00:00,27.68,27.74,27.59,27.63,1515000.0,17.0552,17.0922,16.9998,17.0244,1515000.0
2009-10-19 12:00:00,27.62,27.75,27.6,27.67,1219800.0,17.0183,17.0984,17.006,17.0491,1219800.0
2009-10-19 13:00:00,27.67,27.74,27.61,27.63,1791800.0,17.0491,17.0922,17.0121,17.0244,1791800.0
2009-10-19 14:00:00,27.63,27.69,27.58,27.6,2143200.0,17.0244,17.0614,16.9936,17.006,2143200.0
2009-10-19 15:00:00,27.59,27.6,27.34,27.38,6798400.0,16.9998,17.006,16.8458,16.8704,6798400.0
2009-10-20 09:30:00,26.8,26.96,26.63,26.96,6594600.0,16.513,16.6116,16.4083,16.6116,6594600.0
2009-10-20 10:00:00,26.96,27.04,26.59,26.75,5941200.0,16.6116,16.6609,16.3836,16.4822,5941200.0
2009-10-20 11:00:00,26.75,26.93,26.69,26.88,3225200.0,16.4822,16.5931,16.4453,16.5623,3225200.0
2009-10-20 12:00:00,26.88,26.93,26.81,26.91,1406400.0,16.5623,16.5931,16.5192,16.5808,1406400.0
2009-10-20 13:00:00,26.91,26.99,26.91,26.95,1734800.0,16.5808,16.6301,16.5808,16.6055,1734800.0
2009-10-20 14:00:00,26.95,27.08,26.93,27.05,1930400.0,16.6055,16.6856,16.5931,16.6671,1930400.0
2009-10-20 15:00:00,27.05,27.06,26.93,27.03,3695400.0,16.6671,16.6732,16.5931,16.6547,3695400.0
2009-10-21 09:30:00,26.91,27.14,26.85,27.13,1748000.0,16.5808,16.7225,16.5438,16.7164,1748000.0
2009-10-21 10:00:00,27.13,27.34,27.13,27.33,2858800.0,16.7164,16.8458,16.7164,16.8396,2858800.0
2009-10-21 11:00:00,27.33,27.35,27.2,27.23,1649200.0,16.8396,16.8519,16.7595,16.778,1649200.0
2009-10-21 12:00:00,27.23,27.31,27.21,27.27,1192400.0,16.778,16.8273,16.7657,16.8026,1192400.0
2009-10-21 13:00:00,27.27,27.33,27.19,27.31,1444200.0,16.8026,16.8396,16.7533,16.8273,1444200.0
2009-10-21 14:00:00,27.32,27.32,27.23,27.28,1548000.0,16.8334,16.8334,16.778,16.8088,1548000.0
2009-10-21 15:00:00,27.28,27.31,27.01,27.04,4919400.0,16.8088,16.8273,16.6424,16.6609,4919400.0
2009-10-22 09:30:00,26.79,26.92,26.71,26.83,1871800.0,16.5069,16.587,16.4576,16.5315,1871800.0
2009-10-22 10:00:00,26.84,26.93,26.77,26.89,2509600.0,16.5377,16.5931,16.4945,16.5685,2509600.0
2009-10-22 11:00:00,26.89,27.02,26.86,26.96,1509000.0,16.5685,16.6486,16.55,16.6116,1509000.0
2009-10-22 12:00:00,26.96,27.08,26.95,27.03,1281600.0,16.6116,16.6856,16.6055,16.6547,1281600.0
2009-10-22 13:00:00,27.02,27.06,26.99,27.01,1133800.0,16.6486,16.6732,16.6301,16.6424,1133800.0
2009-10-22 14:00:00,27.02,27.11,27.0,27.09,1923600.0,16.6486,16.704,16.6363,16.6917,1923600.0
2009-10-22 15:00:00,27.09,27.14,27.0,27.05,3342600.0,16.6917,16.7225,16.6363,16.6671,3342600.0
2009-10-23 09:30:00,26.96,27.08,26.79,26.82,2085200.0,16.6116,16.6856,16.5069,16.5254,2085200.0
2009-10-23 10:00:00,26.83,26.89,26.71,26.75,3256000.0,16.5315,16.5685,16.4576,16.4822,3256000.0
2009-10-23 11:00:00,26.75,26.76,26.59,26.63,3001600.0,16.4822,16.4884,16.3836,16.4083,3001600.0
2009-10-23 12:00:00,26.63,26.75,26.62,26.7,1505200.0,16.4083,16.4822,16.4021,16.4514,1505200.0
2009-10-23 13:00:00,26.7,26.73,26.6,26.64,2593400.0,16.4514,16.4699,16.3898,16.4144,2593400.0
2009-10-23 14:00:00,26.64,26.68,26.59,26.61,1979400.0,16.4144,16.4391,16.3836,16.396,1979400.0
2009-10-23 15:00:00,26.61,26.68,26.56,26.61,5519600.0,16.396,16.4391,16.3652,16.396,5519600.0
2009-10-26 09:30:00,26.54,26.72,26.36,26.67,2802600.0,16.3528,16.4637,16.2419,16.4329,2802600.0
2009-10-26 10:00:00,26.67,27.08,26.67,27.04,4662400.0,16.4329,16.6856,16.4329,16.6609,4662400.0
2009-10-26 11:00:00,27.05,27.15,26.59,26.61,5099200.0,16.6671,16.7287,16.3836,16.396,5099200.0
2009-10-26 12:00:00,26.61,26.67,26.52,26.66,2638200.0,16.396,16.4329,16.3405,16.4268,2638200.0
2009-10-26 13:00:00,26.65,26.72,26.61,26.65,924800.0,16.4206,16.4637,16.396,16.4206,924800.0
2009-10-26 14:00:00,26.65,26.7,26.54,26.66,1541000.0,16.4206,16.4514,16.3528,16.4268,1541000.0
2009-10-26 15:00:00,26.66,26.72,26.61,26.61,2821400.0,16.4268,16.4637,16.396,16.396,2821400.0
2009-10-27 09:30:00,26.62,26.78,26.6,26.6,941400.0,16.4021,16.5007,16.3898,16.3898,941400.0
2009-10-27 10:00:00,26.63,26.87,26.55,26.81,2823800.0,16.4083,16.5562,16.359,16.5192,2823800.0
2009-10-27 11:00:00,26.81,26.86,26.74,26.82,1349000.0,16.5192,16.55,16.4761,16.5254,1349000.0
2009-10-27 12:00:00,26.82,26.86,26.74,26.81,1279000.0,16.5254,16.55,16.4761,16.5192,1279000.0
2009-10-27 13:00:00,26.82,26.91,26.76,26.87,1361800.0,16.5254,16.5808,16.4884,16.5562,1361800.0
2009-10-27 14:00:00,26.86,26.96,26.84,26.85,1609400.0,16.55,16.6116,16.5377,16.5438,1609400.0
2009-10-27 15:00:00,26.85,26.86,26.68,26.74,3662000.0,16.5438,16.55,16.4391,16.4761,3662000.0
2009-10-28 09:30:00,26.67,26.91,26.61,26.81,1208200.0,16.4329,16.5808,16.396,16.5192,1208200.0
2009-10-28 10:00:00,26.82,27.0,26.73,26.99,3015800.0,16.5254,16.6363,16.4699,16.6301,3015800.0
2009-10-28 11:00:00,26.99,27.0,26.82,26.89,1990800.0,16.6301,16.6363,16.5254,16.5685,1990800.0
2009-10-28 12:00:00,26.89,26.96,26.84,26.86,1461200.0,16.5685,16.6116,16.5377,16.55,1461200.0
2009-10-28 13:00:00,26.87,27.0,26.85,26.88,1676600.0,16.5562,16.6363,16.5438,16.5623,1676600.0
2009-10-28 14:00:00,26.88,26.9,26.81,26.86,1692400.0,16.5623,16.5746,16.5192,16.55,1692400.0
2009-10-28 15:00:00,26.85,26.92,26.73,26.75,3838800.0,16.5438,16.587,16.4699,16.4822,3838800.0
2009-10-29 09:30:00,26.76,26.95,26.58,26.95,1832400.0,16.4884,16.6055,16.3775,16.6055,1832400.0
2009-10-29 10:00:00,26.95,27.0,26.71,26.85,2041400.0,16.6055,16.6363,16.4576,16.5438,2041400.0
2009-10-29 11:00:00,26.85,26.95,26.82,26.9,1367200.0,16.5438,16.6055,16.5254,16.5746,1367200.0
2009-10-29 12:00:00,26.9,26.97,26.87,26.93,1145000.0,16.5746,16.6178,16.5562,16.5931,1145000.0
2009-10-29 13:00:00,26.94,27.0,26.83,26.98,1272400.0,16.5993,16.6363,16.5315,16.6239,1272400.0
2009-10-29 14:00:00,26.98,27.02,26.96,27.01,1511800.0,16.6239,16.6486,16.6116,16.6424,1511800.0
2009-10-29 15:00:00,27.01,27.06,26.98,27.02,3318000.0,16.6424,16.6732,16.6239,16.6486,3318000.0
2009-10-30 09:30:00,27.03,27.03,26.85,26.94,1722600.0,16.6547,16.6547,16.5438,16.5993,1722600.0
2009-10-30 10:00:00,26.94,27.14,26.94,27.11,1972800.0,16.5993,16.7225,16.5993,16.704,1972800.0
2009-10-30 11:00:00,27.11,27.13,26.83,26.89,1675600.0,16.704,16.7164,16.5315,16.5685,1675600.0
2009-10-30 12:00:00,26.88,26.9,26.57,26.61,2566800.0,16.5623,16.5746,16.3713,16.396,2566800.0
2009-10-30 13:00:00,26.61,26.73,26.61,26.7,1964000.0,16.396,16.4699,16.396,16.4514,1964000.0
2009-10-30 14:00:00,26.69,26.77,26.63,26.67,2383400.0,16.4453,16.4945,16.4083,16.4329,2383400.0
2009-10-30 15:00:00,26.67,26.75,26.56,26.63,5560400.0,16.4329,16.4822,16.3652,16.4083,5560400.0
2009-11-02 09:30:00,26.75,26.84,26.58,26.8,1331600.0,16.4822,16.5377,16.3775,16.513,1331600.0
2009-11-02 10:00:00,26.82,26.94,26.78,26.79,2779400.0,16.5254,16.5993,16.5007,16.5069,2779400.0
2009-11-02 11:00:00,26.79,26.96,26.76,26.87,1981800.0,16.5069,16.6116,16.4884,16.5562,1981800.0
2009-11-02 12:00:00,26.87,26.89,26.73,26.74,3038600.0,16.5562,16.5685,16.4699,16.4761,3038600.0
2009-11-02 13:00:00,26.73,26.91,26.73,26.84,1971800.0,16.4699,16.5808,16.4699,16.5377,1971800.0
2009-11-02 14:00:00,26.84,26.92,26.81,26.83,2734800.0,16.5377,16.587,16.5192,16.5315,2734800.0
2009-11-02 15:00:00,26.83,26.94,26.82,26.86,3365200.0,16.5315,16.5993,16.5254,16.55,3365200.0
2009-11-03 09:30:00,26.83,26.84,26.66,26.69,1401400.0,16.5315,16.5377,16.4268,16.4453,1401400.0
2009-11-03 10:00:00,26.69,26.7,26.58,26.58,2174000.0,16.4453,16.4514,16.3775,16.3775,2174000.0
2009-11-03 11:00:00,26.58,26.59,26.39,26.4,2102400.0,16.3775,16.3836,16.2604,16.2666,2102400.0
2009-11-03 12:00:00,26.4,26.62,26.39,26.55,1508400.0,16.2666,16.4021,16.2604,16.359,1508400.0
2009-11-03 13:00:00,26.55,26.6,26.52,26.53,1135800.0,16.359,16.3898,16.3405,16.3467,1135800.0
2009-11-03 14:00:00,26.53,26.61,26.47,26.48,2061600.0,16.3467,16.396,16.3097,16.3159,2061600.0
2009-11-03 15:00:00,26.48,26.57,26.45,26.56,4390600.0,16.3159,16.3713,16.2974,16.3652,4390600.0
2009-11-04 09:30:00,26.71,26.74,26.52,26.58,1100000.0,16.4576,16.4761,16.3405,16.3775,1100000.0
2009-11-04 10:00:00,26.59,26.82,26.52,26.81,2103400.0,16.3836,16.5254,16.3405,16.5192,2103400.0
2009-11-04 11:00:00,26.81,26.91,26.75,26.91,937600.0,16.5192,16.5808,16.4822,16.5808,937600.0
2009-11-04 12:00:00,26.91,26.95,26.85,26.94,857600.0,16.5808,16.6055,16.5438,16.5993,857600.0
2009-11-04 13:00:00,26.94,26.95,26.86,26.9,794800.0,16.5993,16.6055,16.55,16.5746,794800.0
2009-11-04 14:00:00,26.9,27.0,26.81,26.98,3086200.0,16.5746,16.6363,16.5192,16.6239,3086200.0
2009-11-04 15:00:00,26.98,26.99,26.71,26.75,4143800.0,16.6239,16.6301,16.4576,16.4822,4143800.0
2009-11-05 09:30:00,26.75,27.0,26.73,26.97,1891200.0,16.4822,16.6363,16.4699,16.6178,1891200.0
2009-11-05 10:00:00,26.97,27.18,26.97,27.17,2975000.0,16.6178,16.7472,16.6178,16.741,2975000.0
2009-11-05 11:00:00,27.18,27.23,27.11,27.15,1568400.0,16.7472,16.778,16.704,16.7287,1568400.0
2009-11-05 12:00:00,27.14,27.22,27.13,27.21,1347400.0,16.7225,16.7718,16.7164,16.7657,1347400.0
2009-11-05 13:00:00,27.21,27.23,27.15,27.16,1039000.0,16.7657,16.778,16.7287,16.7348,1039000.0
2009-11-05 14:00:00,27.16,27.21,27.09,27.2,1709000.0,16.7348,16.7657,16.6917,16.7595,1709000.0
2009-11-05 15:00:00,27.2,27.24,27.14,27.21,3628800.0,16.7595,16.7841,16.7225,16.7657,3628800.0
2009-11-06 09:30:00,26.99,27.16,26.91,27.16,1646200.0,16.6301,16.7348,16.5808,16.7348,1646200.0
2009-11-06 10:00:00,27.16,27.23,27.06,27.11,1799000.0,16.7348,16.778,16.6732,16.704,1799000.0
2009-11-06 11:00:00,27.1,27.18,27.06,27.11,1409000.0,16.6979,16.7472,16.6732,16.704,1409000.0
2009-11-06 12:00:00,27.1,27.23,27.1,27.2,930200.0,16.6979,16.778,16.6979,16.7595,930200.0
2009-11-06 13:00:00,27.2,27.2,27.14,27.17,861600.0,16.7595,16.7595,16.7225,16.741,861600.0
2009-11-06 14:00:00,27.17,27.22,27.15,27.17,650600.0,16.741,16.7718,16.7287,16.741,650600.0
2009-11-06 15:00:00,27.17,27.25,27.13,27.25,2346400.0,16.741,16.7903,16.7164,16.7903,2346400.0
2009-11-09 09:30:00,27.3,27.36,27.09,27.33,1549000.0,16.8211,16.8581,16.6917,16.8396,1549000.0
2009-11-09 10:00:00,27.33,27.47,27.31,27.42,1958200.0,16.8396,16.9259,16.8273,16.895,1958200.0
2009-11-09 11:00:00,27.42,27.5,27.42,27.47,2646200.0,16.895,16.9443,16.895,16.9259,2646200.0
2009-11-09 12:00:00,27.46,27.69,27.46,27.68,2189600.0,16.9197,17.0614,16.9197,17.0552,2189600.0
2009-11-09 13:00:00,27.68,27.74,27.61,27.72,2092600.0,17.0552,17.0922,17.0121,17.0799,2092600.0
2009-11-09 14:00:00,27.71,27.75,27.65,27.74,2110400.0,17.0737,17.0984,17.0368,17.0922,2110400.0
2009-11-09 15:00:00,27.74,27.75,27.68,27.74,4676600.0,17.0922,17.0984,17.0552,17.0922,4676600.0
2009-11-10 09:30:00,27.68,27.88,27.63,27.83,1890600.0,17.0552,17.1785,17.0244,17.1477,1890600.0
2009-11-10 10:00:00,27.82,28.07,27.81,28.02,3469600.0,17.1415,17.2956,17.1353,17.2647,3469600.0
2009-11-10 11:00:00,28.03,28.1,27.91,28.03,2283600.0,17.2709,17.314,17.197,17.2709,2283600.0
2009-11-10 12:00:00,28.03,28.05,27.91,27.91,1209400.0,17.2709,17.2832,17.197,17.197,1209400.0
2009-11-10 13:00:00,27.91,27.97,27.85,27.95,1396600.0,17.197,17.2339,17.16,17.2216,1396600.0
2009-11-10 14:00:00,27.95,27.99,27.92,27.94,1238000.0,17.2216,17.2463,17.2031,17.2155,1238000.0
2009-11-10 15:00:00,27.93,27.96,27.86,27.91,3113800.0,17.2093,17.2278,17.1662,17.197,3113800.0
2009-11-11 09:30:00,28.03,28.08,27.87,28.02,1527000.0,17.2709,17.3017,17.1723,17.2647,1527000.0
2009-11-11 10:00:00,28.02,28.14,27.99,28.05,2660600.0,17.2647,17.3387,17.2463,17.2832,2660600.0
2009-11-11 11:00:00,28.05,28.11,27.98,28.05,1515400.0,17.2832,17.3202,17.2401,17.2832,1515400.0
2009-11-11 12:00:00,28.05,28.13,28.04,28.09,1518000.0,17.2832,17.3325,17.2771,17.3079,1518000.0
2009-11-11 13:00:00,28.08,28.13,28.03,28.06,994400.0,17.3017,17.3325,17.2709,17.2894,994400.0
2009-11-11 14:00:00,28.06,28.11,28.04,28.08,1728000.0,17.2894,17.3202,17.2771,17.3017,1728000.0
2009-11-11 15:00:00,28.08,28.1,28.0,28.08,2904000.0,17.3017,17.314,17.2524,17.3017,2904000.0
2009-11-12 09:30:00,28.06,28.13,27.93,28.13,1409200.0,17.2894,17.3325,17.2093,17.3325,1409200.0
2009-11-12 10:00:00,28.13,28.19,28.07,28.09,1975400.0,17.3325,17.3695,17.2956,17.3079,1975400.0
2009-11-12 11:00:00,28.09,28.13,28.02,28.13,1922000.0,17.3079,17.3325,17.2647,17.3325,1922000.0
2009-11-12 12:00:00,28.13,28.14,28.04,28.05,1295000.0,17.3325,17.3387,17.2771,17.2832,1295000.0
2009-11-12 13:00:00,28.05,28.07,28.0,28.04,1064000.0,17.2832,17.2956,17.2524,17.2771,1064000.0
2009-11-12 14:00:00,28.04,28.09,28.02,28.05,1380400.0,17.2771,17.3079,17.2647,17.2832,1380400.0
2009-11-12 15:00:00,28.05,28.05,27.93,27.98,4071600.0,17.2832,17.2832,17.2093,17.2401,4071600.0
2009-11-13 09:30:00,28.03,28.09,27.95,28.02,1819400.0,17.2709,17.3079,17.2216,17.2647,1819400.0
2009-11-13 10:00:00,28.02,28.24,27.98,28.22,2244200.0,17.2647,17.4003,17.2401,17.388,2244200.0
2009-11-13 11:00:00,28.22,28.28,28.19,28.2,1702000.0,17.388,17.4249,17.3695,17.3757,1702000.0
2009-11-13 12:00:00,28.21,28.29,28.17,28.29,1512200.0,17.3818,17.4311,17.3572,17.4311,1512200.0
2009-11-13 13:00:00,28.29,28.35,28.29,28.34,1354000.0,17.4311,17.4681,17.4311,17.4619,1354000.0
2009-11-13 14:00:00,28.34,28.34,28.19,28.23,1735600.0,17.4619,17.4619,17.3695,17.3941,1735600.0
2009-11-13 15:00:00,28.23,28.29,28.19,28.24,5211200.0,17.3941,17.4311,17.3695,17.4003,5211200.0
2009-11-16 09:30:00,28.33,28.46,28.22,28.46,1765400.0,17.4558,17.5359,17.388,17.5359,1765400.0
2009-11-16 10:00:00,28.47,28.5,28.45,28.46,2566200.0,17.542,17.5605,17.5297,17.5359,2566200.0
2009-11-16 11:00:00,28.46,28.52,28.41,28.45,1576400.0,17.5359,17.5728,17.505,17.5297,1576400.0
2009-11-16 12:00:00,28.45,28.5,28.35,28.49,1268800.0,17.5297,17.5605,17.4681,17.5543,1268800.0
2009-11-16 13:00:00,28.49,28.55,28.4,28.43,1497000.0,17.5543,17.5913,17.4989,17.5174,1497000.0
2009-11-16 14:00:00,28.43,28.5,28.42,28.43,1689600.0,17.5174,17.5605,17.5112,17.5174,1689600.0
2009-11-16 15:00:00,28.43,28.44,28.34,28.38,4351400.0,17.5174,17.5235,17.4619,17.4866,4351400.0
2009-11-17 09:30:00,28.32,28.43,28.23,28.31,1677800.0,17.4496,17.5174,17.3941,17.4434,1677800.0
2009-11-17 10:00:00,28.31,28.44,28.29,28.41,1731400.0,17.4434,17.5235,17.4311,17.505,1731400.0
2009-11-17 11:00:00,28.42,28.43,28.31,28.41,1433800.0,17.5112,17.5174,17.4434,17.505,1433800.0
2009-11-17 12:00:00,28.4,28.44,28.35,28.38,837200.0,17.4989,17.5235,17.4681,17.4866,837200.0
2009-11-17 13:00:00,28.38,28.46,28.36,28.41,1095600.0,17.4866,17.5359,17.4742,17.505,1095600.0
2009-11-17 14:00:00,28.41,28.44,28.34,28.38,1161400.0,17.505,17.5235,17.4619,17.4866,1161400.0
2009-11-17 15:00:00,28.38,28.46,28.38,28.43,2127200.0,17.4866,17.5359,17.4866,17.5174,2127200.0
2009-11-18 09:30:00,28.47,28.5,28.31,28.33,1511200.0,17.542,17.5605,17.4434,17.4558,1511200.0
2009-11-18 10:00:00,28.33,28.36,28.25,28.34,1581800.0,17.4558,17.4742,17.4065,17.4619,1581800.0
2009-11-18 11:00:00,28.34,28.38,28.28,28.31,1293600.0,17.4619,17.4866,17.4249,17.4434,1293600.0
2009-11-18 12:00:00,28.31,28.32,28.2,28.2,1401600.0,17.4434,17.4496,17.3757,17.3757,1401600.0
2009-11-18 13:00:00,28.2,28.24,28.15,28.22,1692800.0,17.3757,17.4003,17.3448,17.388,1692800.0
2009-11-18 14:00:00,28.22,28.31,28.22,28.25,2588400.0,17.388,17.4434,17.388,17.4065,2588400.0
2009-11-18 15:00:00,28.26,28.3,28.18,28.29,4302600.0,17.4126,17.4373,17.3633,17.4311,4302600.0
2009-11-19 09:30:00,28.12,28.25,28.02,28.18,2214400.0,17.3264,17.4065,17.2647,17.3633,2214400.0
2009-11-19 10:00:00,28.18,28.33,28.15,28.27,3770400.0,17.3633,17.4558,17.3448,17.4188,3770400.0
2009-11-19 11:00:00,28.27,28.4,28.25,28.39,1991400.0,17.4188,17.4989,17.4065,17.4927,1991400.0
2009-11-19 12:00:00,28.39,28.43,28.33,28.36,1409200.0,17.4927,17.5174,17.4558,17.4742,1409200.0
2009-11-19 13:00:00,28.36,28.38,28.25,28.36,1408200.0,17.4742,17.4866,17.4065,17.4742,1408200.0
2009-11-19 14:00:00,28.36,28.43,28.29,28.4,1581400.0,17.4742,17.5174,17.4311,17.4989,1581400.0
2009-11-19 15:00:00,28.4,28.49,28.38,28.44,4492000.0,17.4989,17.5543,17.4866,17.5235,4492000.0
2009-11-20 09:30:00,28.35,28.76,28.35,28.68,6312200.0,17.4681,17.7207,17.4681,17.6714,6312200.0
2009-11-20 10:00:00,28.68,28.78,28.6,28.61,3268600.0,17.6714,17.733,17.6221,17.6283,3268600.0
2009-11-20 11:00:00,28.61,28.75,28.61,28.72,2132000.0,17.6283,17.7145,17.6283,17.6961,2132000.0
2009-11-20 12:00:00,28.71,28.74,28.68,28.71,1113800.0,17.6899,17.7084,17.6714,17.6899,1113800.0
2009-11-20 13:00:00,28.7,28.77,28.7,28.75,1083800.0,17.6837,17.7269,17.6837,17.7145,1083800.0
2009-11-20 14:00:00,28.75,28.85,28.75,28.78,2090800.0,17.7145,17.7762,17.7145,17.733,2090800.0
2009-11-20 15:00:00,28.78,28.8,28.72,28.75,3234800.0,17.733,17.7453,17.6961,17.7145,3234800.0
2009-11-23 09:30:00,28.86,28.99,28.86,28.99,2219000.0,17.7823,17.8624,17.7823,17.8624,2219000.0
2009-11-23 10:00:00,28.98,29.14,28.95,29.11,4162600.0,17.8563,17.9548,17.8378,17.9364,4162600.0
2009-11-23 11:00:00,29.11,29.15,29.07,29.13,1968400.0,17.9364,17.961,17.9117,17.9487,1968400.0
2009-11-23 12:00:00,29.12,29.18,29.06,29.07,1840800.0,17.9425,17.9795,17.9055,17.9117,1840800.0
2009-11-23 13:00:00,29.07,29.15,29.06,29.1,1366400.0,17.9117,17.961,17.9055,17.9302,1366400.0
2009-11-23 14:00:00,29.09,29.11,29.03,29.08,2088800.0,17.924,17.9364,17.8871,17.9179,2088800.0
2009-11-23 15:00:00,29.08,29.12,29.03,29.11,3576600.0,17.9179,17.9425,17.8871,17.9364,3576600.0
2009-11-24 09:30:00,29.18,29.22,28.96,29.02,2336200.0,17.9795,18.0041,17.8439,17.8809,2336200.0
2009-11-24 10:00:00,29.0,29.11,28.93,29.06,3265600.0,17.8686,17.9364,17.8254,17.9055,3265600.0
2009-11-24 11:00:00,29.06,29.09,28.96,29.0,1831600.0,17.9055,17.924,17.8439,17.8686,1831600.0
2009-11-24 12:00:00,29.0,29.05,28.99,29.0,1037200.0,17.8686,17.8994,17.8624,17.8686,1037200.0
2009-11-24 13:00:00,29.0,29.03,28.97,28.99,1319800.0,17.8686,17.8871,17.8501,17.8624,1319800.0
2009-11-24 14:00:00,28.99,29.11,28.97,29.09,1758800.0,17.8624,17.9364,17.8501,17.924,1758800.0
2009-11-24 15:00:00,29.09,29.11,29.03,29.1,3130800.0,17.924,17.9364,17.8871,17.9302,3130800.0
2009-11-25 09:30:00,29.18,29.18,29.03,29.1,1778000.0,17.9795,17.9795,17.8871,17.9302,1778000.0
2009-11-25 10:00:00,29.1,29.12,29.0,29.09,2679000.0,17.9302,17.9425,17.8686,17.924,2679000.0
2009-11-25 11:00:00,29.09,29.15,29.08,29.1,1608400.0,17.924,17.961,17.9179,17.9302,1608400.0
2009-11-25 12:00:00,29.1,29.11,29.04,29.08,1165000.0,17.9302,17.9364,17.8932,17.9179,1165000.0
2009-11-25 13:00:00,29.07,29.1,29.02,29.08,1061600.0,17.9117,17.9302,17.8809,17.9179,1061600.0
2009-11-25 14:00:00,29.08,29.09,29.03,29.07,1296200.0,17.9179,17.924,17.8871,17.9117,1296200.0
2009-11-25 15:00:00,29.06,29.08,29.04,29.04,2691200.0,17.9055,17.9179,17.8932,17.8932,2691200.0
2009-11-27 09:30:00,28.49,28.53,28.2,28.5,3870600.0,17.6802,17.705,17.5002,17.6864,3870600.0
2009-11-27 10:00:00,28.5,28.77,28.37,28.68,4655400.0,17.6864,17.854,17.6057,17.7981,4655400.0
2009-11-27 11:00:00,28.68,28.71,28.54,28.62,2455800.0,17.7981,17.8167,17.7112,17.7609,2455800.0
2009-11-27 12:00:00,28.62,28.7,28.55,28.59,3078400.0,17.7609,17.8105,17.7174,17.7423,3078400.0
2009-11-30 09:30:00,28.65,28.65,28.4,28.56,2107600.0,17.7795,17.7795,17.6244,17.7236,2107600.0
2009-11-30 10:00:00,28.55,28.6,28.5,28.56,2229400.0,17.7174,17.7485,17.6864,17.7236,2229400.0
2009-11-30 11:00:00,28.56,28.57,28.45,28.47,1785000.0,17.7236,17.7299,17.6554,17.6678,1785000.0
2009-11-30 12:00:00,28.47,28.51,28.45,28.49,1469600.0,17.6678,17.6926,17.6554,17.6802,1469600.0
2009-11-30 13:00:00,28.49,28.56,28.48,28.51,1502200.0,17.6802,17.7236,17.674,17.6926,1502200.0
2009-11-30 14:00:00,28.52,28.55,28.49,28.54,1521200.0,17.6988,17.7174,17.6802,17.7112,1521200.0
2009-11-30 15:00:00,28.54,28.66,28.53,28.6,4188000.0,17.7112,17.7857,17.705,17.7485,4188000.0
2009-12-01 09:30:00,28.79,28.91,28.69,28.85,1263000.0,17.8664,17.9408,17.8043,17.9036,1263000.0
2009-12-01 10:00:00,28.85,28.92,28.8,28.84,3228800.0,17.9036,17.9471,17.8726,17.8974,3228800.0
2009-12-01 11:00:00,28.84,29.04,28.84,29.02,1897800.0,17.8974,18.0215,17.8974,18.0091,1897800.0
2009-12-01 12:00:00,29.03,29.06,29.0,29.05,1197400.0,18.0153,18.0339,17.9967,18.0277,1197400.0
2009-12-01 13:00:00,29.04,29.11,28.97,29.09,1561600.0,18.0215,18.065,17.9781,18.0526,1561600.0
2009-12-01 14:00:00,29.09,29.13,29.05,29.08,1544400.0,18.0526,18.0774,18.0277,18.0463,1544400.0
2009-12-01 15:00:00,29.08,29.1,29.01,29.04,3162200.0,18.0463,18.0588,18.0029,18.0215,3162200.0
2009-12-02 09:30:00,28.92,29.1,28.9,28.98,1673000.0,17.9471,18.0588,17.9346,17.9843,1673000.0
2009-12-02 10:00:00,28.97,29.1,28.96,29.06,2288200.0,17.9781,18.0588,17.9719,18.0339,2288200.0
2009-12-02 11:00:00,29.06,29.06,28.9,28.95,2336800.0,18.0339,18.0339,17.9346,17.9657,2336800.0
2009-12-02 12:00:00,28.95,28.97,28.85,28.86,1089800.0,17.9657,17.9781,17.9036,17.9098,1089800.0
2009-12-02 13:00:00,28.86,28.96,28.84,28.95,1127200.0,17.9098,17.9719,17.8974,17.9657,1127200.0
2009-12-02 14:00:00,28.95,29.0,28.91,28.96,1285400.0,17.9657,17.9967,17.9408,17.9719,1285400.0
2009-12-02 15:00:00,28.97,29.0,28.92,28.98,2754600.0,17.9781,17.9967,17.9471,17.9843,2754600.0
2009-12-03 09:30:00,29.05,29.05,28.83,28.88,1677000.0,18.0277,18.0277,17.8912,17.9222,1677000.0
2009-12-03 10:00:00,28.88,28.9,28.64,28.86,3992000.0,17.9222,17.9346,17.7733,17.9098,3992000.0
2009-12-03 11:00:00,28.85,28.89,28.78,28.84,1750200.0,17.9036,17.9284,17.8602,17.8974,1750200.0
2009-12-03 12:00:00,28.83,28.91,28.8,28.84,1767800.0,17.8912,17.9408,17.8726,17.8974,1767800.0
2009-12-03 13:00:00,28.84,28.86,28.78,28.84,1673600.0,17.8974,17.9098,17.8602,17.8974,1673600.0
2009-12-03 14:00:00,28.85,28.86,28.74,28.78,2943400.0,17.9036,17.9098,17.8354,17.8602,2943400.0
2009-12-03 15:00:00,28.78,28.83,28.58,28.62,5174000.0,17.8602,17.8912,17.7361,17.7609,5174000.0
2009-12-04 09:30:00,28.73,29.02,28.68,28.92,2498400.0,17.8291,18.0091,17.7981,17.9471,2498400.0
2009-12-04 10:00:00,28.92,28.97,28.8,28.84,5165200.0,17.9471,17.9781,17.8726,17.8974,5165200.0
2009-12-04 11:00:00,28.84,28.84,28.47,28.49,5292600.0,17.8974,17.8974,17.6678,17.6802,5292600.0
2009-12-04 12:00:00,28.49,28.59,28.41,28.56,2452600.0,17.6802,17.7423,17.6306,17.7236,2452600.0
2009-12-04 13:00:00,28.56,28.71,28.53,28.62,1472200.0,17.7236,17.8167,17.705,17.7609,1472200.0
2009-12-04 14:00:00,28.63,28.75,28.56,28.71,1746800.0,17.7671,17.8416,17.7236,17.8167,1746800.0
2009-12-04 15:00:00,28.71,28.84,28.68,28.75,5140800.0,17.8167,17.8974,17.7981,17.8416,5140800.0
2009-12-07 09:30:00,28.49,28.77,28.35,28.74,2217800.0,17.6802,17.854,17.5933,17.8354,2217800.0
2009-12-07 10:00:00,28.75,28.94,28.73,28.93,2179800.0,17.8416,17.9595,17.8291,17.9533,2179800.0
2009-12-07 11:00:00,28.93,28.99,28.88,28.99,1253400.0,17.9533,17.9905,17.9222,17.9905,1253400.0
2009-12-07 12:00:00,28.99,29.05,28.94,29.0,1973000.0,17.9905,18.0277,17.9595,17.9967,1973000.0
2009-12-07 13:00:00,29.0,29.05,28.93,28.94,1566400.0,17.9967,18.0277,17.9533,17.9595,1566400.0
2009-12-07 14:00:00,28.94,28.99,28.85,28.9,2066200.0,17.9595,17.9905,17.9036,17.9346,2066200.0
2009-12-07 15:00:00,28.9,29.05,28.86,28.94,3936600.0,17.9346,18.0277,17.9098,17.9595,3936600.0
2009-12-08 09:30:00,28.77,28.82,28.54,28.64,2436200.0,17.854,17.885,17.7112,17.7733,2436200.0
2009-12-08 10:00:00,28.64,28.77,28.61,28.68,2641000.0,17.7733,17.854,17.7547,17.7981,2641000.0
2009-12-08 11:00:00,28.68,28.73,28.59,28.62,2418400.0,17.7981,17.8291,17.7423,17.7609,2418400.0
2009-12-08 12:00:00,28.62,28.69,28.61,28.69,1542400.0,17.7609,17.8043,17.7547,17.8043,1542400.0
2009-12-08 13:00:00,28.69,28.83,28.67,28.81,1701000.0,17.8043,17.8912,17.7919,17.8788,1701000.0
2009-12-08 14:00:00,28.81,28.82,28.68,28.68,2083000.0,17.8788,17.885,17.7981,17.7981,2083000.0
2009-12-08 15:00:00,28.69,28.87,28.68,28.84,4470800.0,17.8043,17.916,17.7981,17.8974,4470800.0
2009-12-09 09:30:00,28.73,28.79,28.52,28.59,2700800.0,17.8291,17.8664,17.6988,17.7423,2700800.0
2009-12-09 10:00:00,28.59,28.77,28.52,28.75,3153200.0,17.7423,17.854,17.6988,17.8416,3153200.0
2009-12-09 11:00:00,28.76,28.79,28.61,28.68,1846600.0,17.8478,17.8664,17.7547,17.7981,1846600.0
2009-12-09 12:00:00,28.68,28.77,28.68,28.74,1454000.0,17.7981,17.854,17.7981,17.8354,1454000.0
2009-12-09 13:00:00,28.74,28.75,28.64,28.71,1587600.0,17.8354,17.8416,17.7733,17.8167,1587600.0
2009-12-09 14:00:00,28.71,28.84,28.71,28.83,2199000.0,17.8167,17.8974,17.8167,17.8912,2199000.0
2009-12-09 15:00:00,28.83,28.92,28.82,28.91,3580000.0,17.8912,17.9471,17.885,17.9408,3580000.0
2009-12-10 09:30:00,28.99,29.25,28.96,29.21,3565000.0,17.9905,18.1518,17.9719,18.127,3565000.0
2009-12-10 10:00:00,29.22,29.25,29.11,29.23,4633400.0,18.1332,18.1518,18.065,18.1394,4633400.0
2009-12-10 11:00:00,29.23,29.33,29.21,29.23,3916800.0,18.1394,18.2015,18.127,18.1394,3916800.0
2009-12-10 12:00:00,29.23,29.29,29.2,29.25,2650200.0,18.1394,18.1767,18.1208,18.1518,2650200.0
2009-12-10 13:00:00,29.25,29.39,29.22,29.38,3468800.0,18.1518,18.2387,18.1332,18.2325,3468800.0
2009-12-10 14:00:00,29.38,29.46,29.35,29.38,3990400.0,18.2325,18.2822,18.2139,18.2325,3990400.0
2009-12-10 15:00:00,29.38,29.39,29.23,29.29,5656200.0,18.2325,18.2387,18.1394,18.1767,5656200.0
2009-12-11 09:30:00,29.3,29.52,29.3,29.45,3548000.0,18.1829,18.3194,18.1829,18.276,3548000.0
2009-12-11 10:00:00,29.45,29.6,29.42,29.59,4784000.0,18.276,18.369,18.2573,18.3628,4784000.0
2009-12-11 11:00:00,29.58,29.65,29.46,29.47,4044000.0,18.3566,18.4001,18.2822,18.2884,4044000.0
2009-12-11 12:00:00,29.47,29.59,29.46,29.58,2401000.0,18.2884,18.3628,18.2822,18.3566,2401000.0
2009-12-11 13:00:00,29.58,29.61,29.56,29.57,2638600.0,18.3566,18.3753,18.3442,18.3504,2638600.0
2009-12-11 14:00:00,29.57,29.7,29.55,29.69,3780400.0,18.3504,18.4311,18.338,18.4249,3780400.0
2009-12-11 15:00:00,29.69,29.7,29.53,29.56,6097600.0,18.4249,18.4311,18.3256,18.3442,6097600.0
2009-12-14 09:30:00,29.56,29.72,29.52,29.66,2013800.0,18.3442,18.4435,18.3194,18.4063,2013800.0
2009-12-14 10:00:00,29.66,29.73,29.66,29.68,2415800.0,18.4063,18.4497,18.4063,18.4187,2415800.0
2009-12-14 11:00:00,29.68,29.71,29.61,29.68,2191800.0,18.4187,18.4373,18.3753,18.4187,2191800.0
2009-12-14 12:00:00,29.68,29.68,29.54,29.54,1666000.0,18.4187,18.4187,18.3318,18.3318,1666000.0
2009-12-14 13:00:00,29.54,29.56,29.46,29.54,1564600.0,18.3318,18.3442,18.2822,18.3318,1564600.0
2009-12-14 14:00:00,29.54,29.58,29.5,29.55,1417400.0,18.3318,18.3566,18.307,18.338,1417400.0
2009-12-14 15:00:00,29.55,29.57,29.49,29.52,3598000.0,18.338,18.3504,18.3008,18.3194,3598000.0
2009-12-15 09:30:00,29.58,29.58,29.43,29.43,1447600.0,18.3566,18.3566,18.2635,18.2635,1447600.0
2009-12-15 10:00:00,29.43,29.55,29.43,29.51,2227400.0,18.2635,18.338,18.2635,18.3132,2227400.0
2009-12-15 11:00:00,29.52,29.6,29.49,29.52,1771000.0,18.3194,18.369,18.3008,18.3194,1771000.0
2009-12-15 12:00:00,29.53,29.57,29.51,29.55,2007600.0,18.3256,18.3504,18.3132,18.338,2007600.0
2009-12-15 13:00:00,29.55,29.58,29.51,29.57,1242200.0,18.338,18.3566,18.3132,18.3504,1242200.0
2009-12-15 14:00:00,29.57,29.57,29.52,29.54,1337600.0,18.3504,18.3504,18.3194,18.3318,1337600.0
2009-12-15 15:00:00,29.54,29.56,29.51,29.54,3246800.0,18.3318,18.3442,18.3132,18.3318,3246800.0
2009-12-16 09:30:00,29.48,29.6,29.48,29.55,1213600.0,18.2946,18.369,18.2946,18.338,1213600.0
2009-12-16 10:00:00,29.56,29.6,29.49,29.52,1784600.0,18.3442,18.369,18.3008,18.3194,1784600.0
2009-12-16 11:00:00,29.53,29.55,29.45,29.45,1727800.0,18.3256,18.338,18.276,18.276,1727800.0
2009-12-16 12:00:00,29.45,29.47,29.36,29.38,1787600.0,18.276,18.2884,18.2201,18.2325,1787600.0
2009-12-16 13:00:00,29.38,29.42,29.37,29.39,1299000.0,18.2325,18.2573,18.2263,18.2387,1299000.0
2009-12-16 14:00:00,29.39,29.47,29.27,29.31,2271800.0,18.2387,18.2884,18.1643,18.1891,2271800.0
2009-12-16 15:00:00,29.3,29.31,29.19,29.23,4663200.0,18.1829,18.1891,18.1146,18.1394,4663200.0
2009-12-17 09:30:00,29.1,29.14,28.76,28.77,3084800.0,18.0588,18.0836,17.8478,17.854,3084800.0
2009-12-17 10:00:00,28.77,28.81,28.63,28.71,4984600.0,17.854,17.8788,17.7671,17.8167,4984600.0
2009-12-17 11:00:00,28.71,28.77,28.61,28.7,3026600.0,17.8167,17.854,17.7547,17.8105,3026600.0
2009-12-17 12:00:00,28.69,28.69,28.53,28.58,2440000.0,17.8043,17.8043,17.705,17.7361,2440000.0
2009-12-17 13:00:00,28.58,28.65,28.58,28.6,1994400.0,17.7361,17.7795,17.7361,17.7485,1994400.0
2009-12-17 14:00:00,28.6,28.65,28.57,28.6,2294000.0,17.7485,17.7795,17.7299,17.7485,2294000.0
2009-12-17 15:00:00,28.6,28.6,28.47,28.5,5880600.0,17.7485,17.7485,17.6678,17.6864,5880600.0
2009-12-18 09:30:00,28.61,28.63,28.45,28.47,9608600.0,17.7547,17.7671,17.6554,17.6678,9608600.0
2009-12-18 10:00:00,28.46,28.54,28.36,28.36,3098200.0,17.6616,17.7112,17.5995,17.5995,3098200.0
2009-12-18 11:00:00,28.36,28.42,28.16,28.25,3118600.0,17.5995,17.6368,17.4754,17.5313,3118600.0
2009-12-18 12:00:00,28.24,28.39,28.21,28.3,1565400.0,17.5251,17.6182,17.5064,17.5623,1565400.0
2009-12-18 13:00:00,28.3,28.46,28.28,28.41,1344200.0,17.5623,17.6616,17.5499,17.6306,1344200.0
2009-12-18 14:00:00,28.41,28.43,28.38,28.4,1522800.0,17.6306,17.643,17.6119,17.6244,1522800.0
2009-12-18 15:00:00,28.4,28.5,28.39,28.43,5955800.0,17.6244,17.6864,17.6182,17.643,5955800.0
2009-12-21 09:30:00,28.51,28.65,28.45,28.53,1984600.0,17.6926,17.7795,17.6554,17.705,1984600.0
2009-12-21 10:00:00,28.53,28.74,28.52,28.52,2506600.0,17.705,17.8354,17.6988,17.6988,2506600.0
2009-12-21 11:00:00,28.52,28.69,28.49,28.68,1366400.0,17.6988,17.8043,17.6802,17.7981,1366400.0
2009-12-21 12:00:00,28.68,28.81,28.63,28.65,1495400.0,17.7981,17.8788,17.7671,17.7795,1495400.0
2009-12-21 13:00:00,28.64,28.68,28.6,28.63,836800.0,17.7733,17.7981,17.7485,17.7671,836800.0
2009-12-21 14:00:00,28.64,28.7,28.6,28.67,1199000.0,17.7733,17.8105,17.7485,17.7919,1199000.0
2009-12-21 15:00:00,28.68,28.68,28.57,28.6,2949000.0,17.7981,17.7981,17.7299,17.7485,2949000.0
2009-12-22 09:30:00,28.58,28.75,28.55,28.7,741800.0,17.7361,17.8416,17.7174,17.8105,741800.0
2009-12-22 10:00:00,28.71,28.79,28.61,28.65,1469600.0,17.8167,17.8664,17.7547,17.7795,1469600.0
2009-12-22 11:00:00,28.64,28.74,28.61,28.65,1126000.0,17.7733,17.8354,17.7547,17.7795,1126000.0
2009-12-22 12:00:00,28.66,28.71,28.64,28.65,1130200.0,17.7857,17.8167,17.7733,17.7795,1130200.0
2009-12-22 13:00:00,28.64,28.71,28.6,28.68,1071600.0,17.7733,17.8167,17.7485,17.7981,1071600.0
2009-12-22 14:00:00,28.69,28.71,28.63,28.63,1073400.0,17.8043,17.8167,17.7671,17.7671,1073400.0
2009-12-22 15:00:00,28.64,28.67,28.61,28.64,3496800.0,17.7733,17.7919,17.7547,17.7733,3496800.0
2009-12-23 09:30:00,28.6,28.75,28.6,28.71,878200.0,17.7485,17.8416,17.7485,17.8167,878200.0
2009-12-23 10:00:00,28.7,28.73,28.6,28.61,1736400.0,17.8105,17.8291,17.7485,17.7547,1736400.0
2009-12-23 11:00:00,28.6,28.62,28.5,28.6,1514200.0,17.7485,17.7609,17.6864,17.7485,1514200.0
2009-12-23 12:00:00,28.61,28.62,28.54,28.57,1190200.0,17.7547,17.7609,17.7112,17.7299,1190200.0
2009-12-23 13:00:00,28.56,28.61,28.55,28.61,1000600.0,17.7236,17.7547,17.7174,17.7547,1000600.0
2009-12-23 14:00:00,28.61,28.63,28.59,28.61,1988000.0,17.7547,17.7671,17.7423,17.7547,1988000.0
2009-12-23 15:00:00,28.61,28.66,28.55,28.64,1904600.0,17.7547,17.7857,17.7174,17.7733,1904600.0
2009-12-24 09:30:00,28.75,28.75,28.53,28.54,895600.0,17.8416,17.8416,17.705,17.7112,895600.0
2009-12-24 10:00:00,28.54,28.7,28.54,28.65,1431400.0,17.7112,17.8105,17.7112,17.7795,1431400.0
2009-12-24 11:00:00,28.65,28.7,28.64,28.68,1003200.0,17.7795,17.8105,17.7733,17.7981,1003200.0
2009-12-24 12:00:00,28.67,28.75,28.66,28.73,1144800.0,17.7919,17.8416,17.7857,17.8291,1144800.0
2009-12-28 09:30:00,28.71,28.79,28.68,28.68,628200.0,17.8167,17.8664,17.7981,17.7981,628200.0
2009-12-28 10:00:00,28.69,28.72,28.67,28.67,907200.0,17.8043,17.8229,17.7919,17.7919,907200.0
2009-12-28 11:00:00,28.68,28.71,28.65,28.69,970000.0,17.7981,17.8167,17.7795,17.8043,970000.0
2009-12-28 12:00:00,28.69,28.71,28.67,28.7,747600.0,17.8043,17.8167,17.7919,17.8105,747600.0
2009-12-28 13:00:00,28.7,28.71,28.67,28.69,522600.0,17.8105,17.8167,17.7919,17.8043,522600.0
2009-12-28 14:00:00,28.7,28.71,28.64,28.68,1179000.0,17.8105,17.8167,17.7733,17.7981,1179000.0
2009-12-28 15:00:00,28.68,28.73,28.64,28.73,1871600.0,17.7981,17.8291,17.7733,17.8291,1871600.0
2009-12-29 09:30:00,28.73,28.96,28.73,28.89,1046600.0,17.8291,17.9719,17.8291,17.9284,1046600.0
2009-12-29 10:00:00,28.89,28.91,28.84,28.9,1234800.0,17.9284,17.9408,17.8974,17.9346,1234800.0
2009-12-29 11:00:00,28.9,28.97,28.85,28.94,1248600.0,17.9346,17.9781,17.9036,17.9595,1248600.0
2009-12-29 12:00:00,28.93,28.98,28.9,28.9,985200.0,17.9533,17.9843,17.9346,17.9346,985200.0
2009-12-29 13:00:00,28.91,28.92,28.88,28.89,715600.0,17.9408,17.9471,17.9222,17.9284,715600.0
2009-12-29 14:00:00,28.9,28.96,28.89,28.94,1104000.0,17.9346,17.9719,17.9284,17.9595,1104000.0
2009-12-29 15:00:00,28.95,28.99,28.88,28.88,2166000.0,17.9657,17.9905,17.9222,17.9222,2166000.0
2009-12-30 09:30:00,28.87,28.9,28.74,28.83,926000.0,17.916,17.9346,17.8354,17.8912,926000.0
2009-12-30 10:00:00,28.83,28.9,28.81,28.88,1013000.0,17.8912,17.9346,17.8788,17.9222,1013000.0
2009-12-30 11:00:00,28.89,28.95,28.83,28.89,1774400.0,17.9284,17.9657,17.8912,17.9284,1774400.0
2009-12-30 12:00:00,28.89,28.91,28.8,28.81,813400.0,17.9284,17.9408,17.8726,17.8788,813400.0
2009-12-30 13:00:00,28.82,28.85,28.81,28.81,903000.0,17.885,17.9036,17.8788,17.8788,903000.0
2009-12-30 14:00:00,28.81,28.84,28.77,28.78,901800.0,17.8788,17.8974,17.854,17.8602,901800.0
2009-12-30 15:00:00,28.78,28.84,28.75,28.82,2239600.0,17.8602,17.8974,17.8416,17.885,2239600.0
2009-12-31 09:30:00,28.79,28.88,28.71,28.73,827400.0,17.8664,17.9222,17.8167,17.8291,827400.0
2009-12-31 10:00:00,28.73,28.74,28.59,28.61,1771600.0,17.8291,17.8354,17.7423,17.7547,1771600.0
2009-12-31 11:00:00,28.61,28.66,28.55,28.61,1087600.0,17.7547,17.7857,17.7174,17.7547,1087600.0
2009-12-31 12:00:00,28.61,28.68,28.61,28.64,620800.0,17.7547,17.7981,17.7547,17.7733,620800.0
2009-12-31 13:00:00,28.64,28.71,28.62,28.68,1003600.0,17.7733,17.8167,17.7609,17.7981,1003600.0
2009-12-31 14:00:00,28.68,28.73,28.66,28.68,807000.0,17.7981,17.8291,17.7857,17.7981,807000.0
2009-12-31 15:00:00,28.67,28.7,28.49,28.49,2736200.0,17.7919,17.8105,17.6802,17.6802,2736200.0
2010-01-04 09:30:00,28.58,28.61,28.45,28.5,1786400.0,17.7361,17.7547,17.6554,17.6864,1786400.0
2010-01-04 10:00:00,28.5,28.61,28.48,28.55,1969400.0,17.6864,17.7547,17.674,17.7174,1969400.0
2010-01-04 11:00:00,28.54,28.61,28.54,28.58,1392400.0,17.7112,17.7547,17.7112,17.7361,1392400.0
2010-01-04 12:00:00,28.58,28.61,28.55,28.59,985600.0,17.7361,17.7547,17.7174,17.7423,985600.0
2010-01-04 13:00:00,28.59,28.6,28.56,28.56,1075400.0,17.7423,17.7485,17.7236,17.7236,1075400.0
2010-01-04 14:00:00,28.56,28.6,28.56,28.59,1375800.0,17.7236,17.7485,17.7236,17.7423,1375800.0
2010-01-04 15:00:00,28.59,28.59,28.49,28.53,3807400.0,17.7423,17.7423,17.6802,17.705,3807400.0
2010-01-05 09:30:00,28.43,28.5,28.19,28.19,2223600.0,17.643,17.6864,17.494,17.494,2223600.0
2010-01-05 10:00:00,28.19,28.29,28.16,28.25,3306200.0,17.494,17.5561,17.4754,17.5313,3306200.0
2010-01-05 11:00:00,28.25,28.28,28.16,28.18,3338200.0,17.5313,17.5499,17.4754,17.4878,3338200.0
2010-01-05 12:00:00,28.18,28.21,28.14,28.15,2375200.0,17.4878,17.5064,17.463,17.4692,2375200.0
2010-01-05 13:00:00,28.15,28.17,28.12,28.15,1812000.0,17.4692,17.4816,17.4506,17.4692,1812000.0
2010-01-05 14:00:00,28.15,28.15,28.08,28.1,2309200.0,17.4692,17.4692,17.4258,17.4382,2309200.0
2010-01-05 15:00:00,28.09,28.19,28.07,28.17,6140200.0,17.432,17.494,17.4196,17.4816,6140200.0
2010-01-06 09:30:00,28.18,28.22,28.1,28.11,1892800.0,17.4878,17.5127,17.4382,17.4444,1892800.0
2010-01-06 10:00:00,28.11,28.18,28.07,28.16,3529800.0,17.4444,17.4878,17.4196,17.4754,3529800.0
2010-01-06 11:00:00,28.16,28.17,28.02,28.02,2787000.0,17.4754,17.4816,17.3885,17.3885,2787000.0
2010-01-06 12:00:00,28.02,28.11,28.0,28.0,2458400.0,17.3885,17.4444,17.3761,17.3761,2458400.0
2010-01-06 13:00:00,28.0,28.09,27.99,28.09,2636200.0,17.3761,17.432,17.3699,17.432,2636200.0
2010-01-06 14:00:00,28.09,28.2,28.08,28.18,2514000.0,17.432,17.5002,17.4258,17.4878,2514000.0
2010-01-06 15:00:00,28.18,28.18,28.12,28.16,2503400.0,17.4878,17.4878,17.4506,17.4754,2503400.0
2010-01-07 09:30:00,28.17,28.17,27.88,27.93,2867200.0,17.4816,17.4816,17.3017,17.3327,2867200.0
2010-01-07 10:00:00,27.93,28.18,27.91,28.13,2339600.0,17.3327,17.4878,17.3203,17.4568,2339600.0
2010-01-07 11:00:00,28.13,28.13,28.0,28.06,1387800.0,17.4568,17.4568,17.3761,17.4134,1387800.0
2010-01-07 12:00:00,28.06,28.07,27.95,27.98,1474400.0,17.4134,17.4196,17.3451,17.3637,1474400.0
2010-01-07 13:00:00,27.97,28.07,27.97,28.02,850800.0,17.3575,17.4196,17.3575,17.3885,850800.0
2010-01-07 14:00:00,28.02,28.07,28.0,28.07,1158000.0,17.3885,17.4196,17.3761,17.4196,1158000.0
2010-01-07 15:00:00,28.07,28.11,28.01,28.08,2351200.0,17.4196,17.4444,17.3823,17.4258,2351200.0
2010-01-08 09:30:00,27.73,27.82,27.38,27.41,4820200.0,17.2086,17.2644,16.9914,17.01,4820200.0
2010-01-08 10:00:00,27.41,27.5,27.41,27.49,5548200.0,17.01,17.0658,17.01,17.0596,5548200.0
2010-01-08 11:00:00,27.49,27.67,27.47,27.57,3989000.0,17.0596,17.1713,17.0472,17.1093,3989000.0
2010-01-08 12:00:00,27.57,27.61,27.54,27.55,2021000.0,17.1093,17.1341,17.0907,17.0969,2021000.0
2010-01-08 13:00:00,27.55,27.56,27.43,27.46,1688000.0,17.0969,17.1031,17.0224,17.041,1688000.0
2010-01-08 14:00:00,27.46,27.5,27.42,27.43,2280200.0,17.041,17.0658,17.0162,17.0224,2280200.0
2010-01-08 15:00:00,27.43,27.58,27.42,27.57,5954600.0,17.0224,17.1155,17.0162,17.1093,5954600.0
2010-01-11 09:30:00,27.58,27.58,27.45,27.47,2323400.0,17.1155,17.1155,17.0348,17.0472,2323400.0
2010-01-11 10:00:00,27.48,27.8,27.4,27.8,4334000.0,17.0534,17.252,17.0038,17.252,4334000.0
2010-01-11 11:00:00,27.8,27.93,27.75,27.93,4065600.0,17.252,17.3327,17.221,17.3327,4065600.0
2010-01-11 12:00:00,27.93,28.03,27.93,27.98,2589600.0,17.3327,17.3947,17.3327,17.3637,2589600.0
2010-01-11 13:00:00,27.97,28.1,27.87,28.05,2612600.0,17.3575,17.4382,17.2955,17.4072,2612600.0
2010-01-11 14:00:00,28.06,28.14,28.0,28.02,2271800.0,17.4134,17.463,17.3761,17.3885,2271800.0
2010-01-11 15:00:00,28.01,28.23,28.0,28.14,7811400.0,17.3823,17.5189,17.3761,17.463,7811400.0
2010-01-12 09:30:00,28.08,28.38,28.03,28.34,3004600.0,17.4258,17.6119,17.3947,17.5871,3004600.0
2010-01-12 10:00:00,28.35,28.48,28.22,28.43,4245000.0,17.5933,17.674,17.5127,17.643,4245000.0
2010-01-12 11:00:00,28.43,28.5,28.38,28.42,2290600.0,17.643,17.6864,17.6119,17.6368,2290600.0
2010-01-12 12:00:00,28.42,28.49,28.38,28.42,2501400.0,17.6368,17.6802,17.6119,17.6368,2501400.0
2010-01-12 13:00:00,28.41,28.43,28.36,28.41,1690600.0,17.6306,17.643,17.5995,17.6306,1690600.0
2010-01-12 14:00:00,28.41,28.41,28.34,28.38,1834200.0,17.6306,17.6306,17.5871,17.6119,1834200.0
2010-01-12 15:00:00,28.38,28.46,28.36,28.44,4737000.0,17.6119,17.6616,17.5995,17.6492,4737000.0
2010-01-13 09:30:00,28.43,28.72,28.35,28.63,2285600.0,17.643,17.8229,17.5933,17.7671,2285600.0
2010-01-13 10:00:00,28.63,28.7,28.49,28.55,2737000.0,17.7671,17.8105,17.6802,17.7174,2737000.0
2010-01-13 11:00:00,28.55,28.59,28.47,28.54,1558000.0,17.7174,17.7423,17.6678,17.7112,1558000.0
2010-01-13 12:00:00,28.55,28.61,28.45,28.6,1916400.0,17.7174,17.7547,17.6554,17.7485,1916400.0
2010-01-13 13:00:00,28.6,28.65,28.52,28.53,1230400.0,17.7485,17.7795,17.6988,17.705,1230400.0
2010-01-13 14:00:00,28.53,28.59,28.5,28.57,1176000.0,17.705,17.7423,17.6864,17.7299,1176000.0
2010-01-13 15:00:00,28.58,28.6,28.48,28.52,2792200.0,17.7361,17.7485,17.674,17.6988,2792200.0
2010-01-14 09:30:00,28.52,28.58,28.39,28.55,1203400.0,17.6988,17.7361,17.6182,17.7174,1203400.0
2010-01-14 10:00:00,28.54,28.6,28.46,28.47,1575000.0,17.7112,17.7485,17.6616,17.6678,1575000.0
2010-01-14 11:00:00,28.47,28.54,28.45,28.49,1807400.0,17.6678,17.7112,17.6554,17.6802,1807400.0
2010-01-14 12:00:00,28.49,28.54,28.48,28.5,814800.0,17.6802,17.7112,17.674,17.6864,814800.0
2010-01-14 13:00:00,28.52,28.54,28.47,28.52,791600.0,17.6988,17.7112,17.6678,17.6988,791600.0
2010-01-14 14:00:00,28.52,28.61,28.5,28.59,1382800.0,17.6988,17.7547,17.6864,17.7423,1382800.0
2010-01-14 15:00:00,28.59,28.63,28.54,28.58,2873400.0,17.7423,17.7671,17.7112,17.7361,2873400.0
2010-01-15 09:30:00,28.48,28.68,28.41,28.46,7319800.0,17.674,17.7981,17.6306,17.6616,7319800.0
2010-01-15 10:00:00,28.45,28.46,28.16,28.2,3104400.0,17.6554,17.6616,17.4754,17.5002,3104400.0
2010-01-15 11:00:00,28.21,28.25,28.12,28.15,1924400.0,17.5064,17.5313,17.4506,17.4692,1924400.0
2010-01-15 12:00:00,28.15,28.21,28.07,28.08,2232200.0,17.4692,17.5064,17.4196,17.4258,2232200.0
2010-01-15 13:00:00,28.08,28.14,28.05,28.09,2468600.0,17.4258,17.463,17.4072,17.432,2468600.0
2010-01-15 14:00:00,28.09,28.11,28.02,28.06,2370600.0,17.432,17.4444,17.3885,17.4134,2370600.0
2010-01-15 15:00:00,28.06,28.17,28.06,28.16,4890200.0,17.4134,17.4816,17.4134,17.4754,4890200.0
2010-01-19 09:30:00,28.11,28.19,28.03,28.07,1658800.0,17.4444,17.494,17.3947,17.4196,1658800.0
2010-01-19 10:00:00,28.07,28.14,27.96,28.14,2498200.0,17.4196,17.463,17.3513,17.463,2498200.0
2010-01-19 11:00:00,28.14,28.16,28.07,28.11,1296400.0,17.463,17.4754,17.4196,17.4444,1296400.0
2010-01-19 12:00:00,28.12,28.2,28.1,28.14,1032600.0,17.4506,17.5002,17.4382,17.463,1032600.0
2010-01-19 13:00:00,28.13,28.2,28.11,28.17,1210000.0,17.4568,17.5002,17.4444,17.4816,1210000.0
2010-01-19 14:00:00,28.17,28.21,28.16,28.2,1361800.0,17.4816,17.5064,17.4754,17.5002,1361800.0
2010-01-19 15:00:00,28.21,28.25,28.0,28.21,3410600.0,17.5064,17.5313,17.3761,17.5064,3410600.0
2010-01-20 09:30:00,28.08,28.2,27.77,27.81,2909200.0,17.4258,17.5002,17.2334,17.2582,2909200.0
2010-01-20 10:00:00,27.81,27.81,27.7,27.75,2791200.0,17.2582,17.2582,17.19,17.221,2791200.0
2010-01-20 11:00:00,27.75,27.82,27.7,27.72,2274800.0,17.221,17.2644,17.19,17.2024,2274800.0
2010-01-20 12:00:00,27.72,27.83,27.67,27.82,2102200.0,17.2024,17.2706,17.1713,17.2644,2102200.0
2010-01-20 13:00:00,27.82,27.82,27.7,27.74,1321400.0,17.2644,17.2644,17.19,17.2148,1321400.0
2010-01-20 14:00:00,27.73,27.75,27.65,27.67,2247000.0,17.2086,17.221,17.1589,17.1713,2247000.0
2010-01-20 15:00:00,27.67,27.75,27.65,27.75,4102000.0,17.1713,17.221,17.1589,17.221,4102000.0
2010-01-21 09:30:00,27.78,27.79,27.68,27.68,1417000.0,17.2396,17.2458,17.1775,17.1775,1417000.0
2010-01-21 10:00:00,27.69,27.75,27.38,27.43,4402000.0,17.1837,17.221,16.9914,17.0224,4402000.0
2010-01-21 11:00:00,27.44,27.46,27.17,27.21,4833200.0,17.0286,17.041,16.861,16.8859,4833200.0
2010-01-21 12:00:00,27.21,27.31,27.18,27.27,2749400.0,16.8859,16.9479,16.8673,16.9231,2749400.0
2010-01-21 13:00:00,27.27,27.36,27.19,27.34,3091800.0,16.9231,16.979,16.8735,16.9665,3091800.0
2010-01-21 14:00:00,27.34,27.36,27.18,27.21,3050000.0,16.9665,16.979,16.8673,16.8859,3050000.0
2010-01-21 15:00:00,27.22,27.3,27.1,27.19,5658000.0,16.8921,16.9417,16.8176,16.8735,5658000.0
2010-01-22 09:30:00,27.18,27.29,26.99,27.17,3526000.0,16.8673,16.9355,16.7493,16.861,3526000.0
2010-01-22 10:00:00,27.17,27.43,27.14,27.42,3319600.0,16.861,17.0224,16.8424,17.0162,3319600.0
2010-01-22 11:00:00,27.42,27.43,27.29,27.36,1941400.0,17.0162,17.0224,16.9355,16.979,1941400.0
2010-01-22 12:00:00,27.36,27.42,27.31,27.36,1728000.0,16.979,17.0162,16.9479,16.979,1728000.0
2010-01-22 13:00:00,27.35,27.36,27.26,27.34,1485000.0,16.9728,16.979,16.9169,16.9665,1485000.0
2010-01-22 14:00:00,27.34,27.38,27.25,27.29,1937600.0,16.9665,16.9914,16.9107,16.9355,1937600.0
2010-01-22 15:00:00,27.28,27.33,27.1,27.11,7117800.0,16.9293,16.9603,16.8176,16.8238,7117800.0
2010-01-25 09:30:00,27.25,27.27,26.94,27.09,1998400.0,16.9107,16.9231,16.7183,16.8114,1998400.0
2010-01-25 10:00:00,27.08,27.14,26.97,27.1,2525000.0,16.8052,16.8424,16.7369,16.8176,2525000.0
2010-01-25 11:00:00,27.1,27.16,27.0,27.14,1578800.0,16.8176,16.8548,16.7555,16.8424,1578800.0
2010-01-25 12:00:00,27.14,27.18,27.08,27.15,1281400.0,16.8424,16.8673,16.8052,16.8486,1281400.0
2010-01-25 13:00:00,27.14,27.18,27.11,27.14,873200.0,16.8424,16.8673,16.8238,16.8424,873200.0
2010-01-25 14:00:00,27.15,27.25,27.14,27.21,1598000.0,16.8486,16.9107,16.8424,16.8859,1598000.0
2010-01-25 15:00:00,27.21,27.22,27.14,27.16,3543400.0,16.8859,16.8921,16.8424,16.8548,3543400.0
2010-01-26 09:30:00,27.04,27.1,26.93,27.05,1550000.0,16.7804,16.8176,16.7121,16.7866,1550000.0
2010-01-26 10:00:00,27.05,27.11,26.99,27.07,2717400.0,16.7866,16.8238,16.7493,16.799,2717400.0
2010-01-26 11:00:00,27.06,27.13,27.04,27.08,1488200.0,16.7928,16.8362,16.7804,16.8052,1488200.0
2010-01-26 12:00:00,27.08,27.13,27.02,27.12,1779800.0,16.8052,16.8362,16.768,16.83,1779800.0
2010-01-26 13:00:00,27.12,27.25,27.11,27.22,1588200.0,16.83,16.9107,16.8238,16.8921,1588200.0
2010-01-26 14:00:00,27.22,27.22,27.11,27.18,1372200.0,16.8921,16.8921,16.8238,16.8673,1372200.0
2010-01-26 15:00:00,27.18,27.18,27.07,27.08,3334400.0,16.8673,16.8673,16.799,16.8052,3334400.0
2010-01-27 09:30:00,27.0,27.07,26.85,27.07,1842800.0,16.7555,16.799,16.6625,16.799,1842800.0
2010-01-27 10:00:00,27.07,27.17,27.02,27.17,3543200.0,16.799,16.861,16.768,16.861,3543200.0
2010-01-27 11:00:00,27.17,27.17,27.09,27.12,2028400.0,16.861,16.861,16.8114,16.83,2028400.0
2010-01-27 12:00:00,27.12,27.17,27.11,27.17,1327800.0,16.83,16.861,16.8238,16.861,1327800.0
2010-01-27 13:00:00,27.17,27.3,27.13,27.22,2021400.0,16.861,16.9417,16.8362,16.8921,2021400.0
2010-01-27 14:00:00,27.22,27.33,27.11,27.28,3705000.0,16.8921,16.9603,16.8238,16.9293,3705000.0
2010-01-27 15:00:00,27.28,27.32,27.13,27.27,4759800.0,16.9293,16.9541,16.8362,16.9231,4759800.0
2010-01-28 09:30:00,27.36,27.42,27.21,27.28,2153000.0,16.979,17.0162,16.8859,16.9293,2153000.0
2010-01-28 10:00:00,27.28,27.28,27.14,27.26,2236600.0,16.9293,16.9293,16.8424,16.9169,2236600.0
2010-01-28 11:00:00,27.25,27.32,27.11,27.22,3225200.0,16.9107,16.9541,16.8238,16.8921,3225200.0
2010-01-28 12:00:00,27.22,27.23,27.13,27.21,3075800.0,16.8921,16.8983,16.8362,16.8859,3075800.0
2010-01-28 13:00:00,27.21,27.21,27.09,27.11,2207400.0,16.8859,16.8859,16.8114,16.8238,2207400.0
2010-01-28 14:00:00,27.11,27.14,27.07,27.09,2526200.0,16.8238,16.8424,16.799,16.8114,2526200.0
2010-01-28 15:00:00,27.09,27.2,27.08,27.09,4450200.0,16.8114,16.8797,16.8052,16.8114,4450200.0
2010-01-29 09:30:00,27.22,27.22,26.95,27.19,2111600.0,16.8921,16.8921,16.7245,16.8735,2111600.0
2010-01-29 10:00:00,27.2,27.47,27.17,27.32,2843800.0,16.8797,17.0472,16.861,16.9541,2843800.0
2010-01-29 11:00:00,27.32,27.36,27.23,27.24,2311200.0,16.9541,16.979,16.8983,16.9045,2311200.0
2010-01-29 12:00:00,27.24,27.4,27.23,27.4,1758000.0,16.9045,17.0038,16.8983,17.0038,1758000.0
2010-01-29 13:00:00,27.4,27.43,27.31,27.35,1861400.0,17.0038,17.0224,16.9479,16.9728,1861400.0
2010-01-29 14:00:00,27.35,27.4,27.3,27.36,2145600.0,16.9728,17.0038,16.9417,16.979,2145600.0
2010-01-29 15:00:00,27.36,27.36,27.12,27.12,5578400.0,16.979,16.979,16.83,16.83,5578400.0
2010-02-01 09:30:00,27.25,27.28,27.0,27.09,1768200.0,16.9107,16.9293,16.7555,16.8114,1768200.0
2010-02-01 10:00:00,27.11,27.17,27.03,27.08,3262800.0,16.8238,16.861,16.7742,16.8052,3262800.0
2010-02-01 11:00:00,27.08,27.2,27.07,27.09,1487800.0,16.8052,16.8797,16.799,16.8114,1487800.0
2010-02-01 12:00:00,27.09,27.17,27.08,27.11,1015200.0,16.8114,16.861,16.8052,16.8238,1015200.0
2010-02-01 13:00:00,27.11,27.17,27.08,27.14,1130000.0,16.8238,16.861,16.8052,16.8424,1130000.0
2010-02-01 14:00:00,27.13,27.2,27.13,27.17,1297000.0,16.8362,16.8797,16.8362,16.861,1297000.0
2010-02-01 15:00:00,27.17,27.18,27.11,27.18,3157400.0,16.861,16.8673,16.8238,16.8673,3157400.0
2010-02-02 09:30:00,27.27,27.33,27.08,27.26,1915000.0,16.9231,16.9603,16.8052,16.9169,1915000.0
2010-02-02 10:00:00,27.26,27.47,27.2,27.43,2259200.0,16.9169,17.0472,16.8797,17.0224,2259200.0
2010-02-02 11:00:00,27.43,27.45,27.36,27.41,1645000.0,17.0224,17.0348,16.979,17.01,1645000.0
2010-02-02 12:00:00,27.4,27.49,27.36,27.48,1282800.0,17.0038,17.0596,16.979,17.0534,1282800.0
2010-02-02 13:00:00,27.48,27.61,27.45,27.59,1978800.0,17.0534,17.1341,17.0348,17.1217,1978800.0
2010-02-02 14:00:00,27.6,27.6,27.48,27.52,1918800.0,17.1279,17.1279,17.0534,17.0782,1918800.0
2010-02-02 15:00:00,27.52,27.59,27.47,27.52,4404200.0,17.0782,17.1217,17.0472,17.0782,4404200.0
2010-02-03 09:30:00,27.46,27.48,27.28,27.36,1607400.0,17.041,17.0534,16.9293,16.979,1607400.0
2010-02-03 10:00:00,27.36,27.4,27.27,27.36,2543400.0,16.979,17.0038,16.9231,16.979,2543400.0
2010-02-03 11:00:00,27.36,27.42,27.31,27.31,1827600.0,16.979,17.0162,16.9479,16.9479,1827600.0
2010-02-03 12:00:00,27.31,27.39,27.3,27.35,994200.0,16.9479,16.9976,16.9417,16.9728,994200.0
2010-02-03 13:00:00,27.36,27.46,27.35,27.42,1306000.0,16.979,17.041,16.9728,17.0162,1306000.0
2010-02-03 14:00:00,27.42,27.46,27.36,27.42,1617800.0,17.0162,17.041,16.979,17.0162,1617800.0
2010-02-03 15:00:00,27.42,27.46,27.36,27.43,3871200.0,17.0162,17.041,16.979,17.0224,3871200.0
2010-02-04 09:30:00,27.28,27.34,27.17,27.3,2033400.0,16.9293,16.9665,16.861,16.9417,2033400.0
2010-02-04 10:00:00,27.3,27.33,27.01,27.02,3513400.0,16.9417,16.9603,16.7618,16.768,3513400.0
2010-02-04 11:00:00,27.01,27.07,26.88,27.01,2955000.0,16.7618,16.799,16.6811,16.7618,2955000.0
2010-02-04 12:00:00,27.02,27.02,26.81,26.92,1857000.0,16.768,16.768,16.6376,16.7059,1857000.0
2010-02-04 13:00:00,26.91,26.93,26.82,26.86,1625800.0,16.6997,16.7121,16.6438,16.6687,1625800.0
2010-02-04 14:00:00,26.86,26.98,26.86,26.89,1935800.0,16.6687,16.7431,16.6687,16.6873,1935800.0
2010-02-04 15:00:00,26.89,26.91,26.7,26.71,5534400.0,16.6873,16.6997,16.5694,16.5756,5534400.0
2010-02-05 09:30:00,26.62,26.71,26.53,26.58,2904600.0,16.5197,16.5756,16.4639,16.4949,2904600.0
2010-02-05 10:00:00,26.58,26.72,26.56,26.64,3062200.0,16.4949,16.5818,16.4825,16.5321,3062200.0
2010-02-05 11:00:00,26.64,26.66,26.48,26.59,2656400.0,16.5321,16.5446,16.4329,16.5011,2656400.0
2010-02-05 12:00:00,26.59,26.63,26.5,26.56,2991800.0,16.5011,16.5259,16.4453,16.4825,2991800.0
2010-02-05 13:00:00,26.56,26.58,26.28,26.3,3342400.0,16.4825,16.4949,16.3087,16.3211,3342400.0
2010-02-05 14:00:00,26.3,26.36,26.27,26.31,3951000.0,16.3211,16.3584,16.3025,16.3274,3951000.0
2010-02-05 15:00:00,26.31,26.6,26.3,26.55,8819000.0,16.3274,16.5073,16.3211,16.4763,8819000.0
2010-02-08 09:30:00,26.64,26.64,26.29,26.38,1902800.0,16.5321,16.5321,16.3149,16.3708,1902800.0
2010-02-08 10:00:00,26.38,26.49,26.36,26.4,2718200.0,16.3708,16.4391,16.3584,16.3832,2718200.0
2010-02-08 11:00:00,26.4,26.46,26.35,26.46,1649200.0,16.3832,16.4204,16.3522,16.4204,1649200.0
2010-02-08 12:00:00,26.46,26.51,26.44,26.49,1169000.0,16.4204,16.4515,16.408,16.4391,1169000.0
2010-02-08 13:00:00,26.49,26.5,26.41,26.43,1348800.0,16.4391,16.4453,16.3894,16.4018,1348800.0
2010-02-08 14:00:00,26.43,26.49,26.41,26.46,1488000.0,16.4018,16.4391,16.3894,16.4204,1488000.0
2010-02-08 15:00:00,26.46,26.51,26.33,26.34,4592600.0,16.4204,16.4515,16.3398,16.346,4592600.0
2010-02-09 09:30:00,26.85,27.4,26.68,27.25,5928800.0,16.6625,17.0038,16.557,16.9107,5928800.0
2010-02-09 10:00:00,27.25,27.39,27.13,27.17,5814800.0,16.9107,16.9976,16.8362,16.861,5814800.0
2010-02-09 11:00:00,27.16,27.4,27.04,27.33,4873000.0,16.8548,17.0038,16.7804,16.9603,4873000.0
2010-02-09 12:00:00,27.33,27.49,27.2,27.29,3551000.0,16.9603,17.0596,16.8797,16.9355,3551000.0
2010-02-09 13:00:00,27.29,27.36,27.25,27.29,1209200.0,16.9355,16.979,16.9107,16.9355,1209200.0
2010-02-09 14:00:00,27.29,27.3,27.11,27.11,2324800.0,16.9355,16.9417,16.8238,16.8238,2324800.0
2010-02-09 15:00:00,27.11,27.24,26.97,27.0,4996400.0,16.8238,16.9045,16.7369,16.7555,4996400.0
2010-02-10 09:30:00,27.3,27.3,26.76,26.85,2789000.0,16.9417,16.9417,16.6066,16.6625,2789000.0
2010-02-10 10:00:00,26.85,26.86,26.59,26.76,3120000.0,16.6625,16.6687,16.5011,16.6066,3120000.0
2010-02-10 11:00:00,26.76,26.94,26.75,26.9,1882000.0,16.6066,16.7183,16.6004,16.6935,1882000.0
2010-02-10 12:00:00,26.91,26.98,26.82,26.9,2634600.0,16.6997,16.7431,16.6438,16.6935,2634600.0
2010-02-10 13:00:00,26.9,26.95,26.88,26.95,1300000.0,16.6935,16.7245,16.6811,16.7245,1300000.0
2010-02-10 14:00:00,26.95,26.96,26.8,26.91,2094800.0,16.7245,16.7307,16.6314,16.6997,2094800.0
2010-02-10 15:00:00,26.91,26.94,26.82,26.88,3517400.0,16.6997,16.7183,16.6438,16.6811,3517400.0
2010-02-11 09:30:00,26.8,26.88,26.64,26.88,2144000.0,16.6314,16.6811,16.5321,16.6811,2144000.0
2010-02-11 10:00:00,26.87,27.04,26.86,26.95,5891400.0,16.6749,16.7804,16.6687,16.7245,5891400.0
2010-02-11 11:00:00,26.94,27.17,26.93,27.14,3608600.0,16.7183,16.861,16.7121,16.8424,3608600.0
2010-02-11 12:00:00,27.14,27.15,26.98,27.01,1301800.0,16.8424,16.8486,16.7431,16.7618,1301800.0
2010-02-11 13:00:00,27.01,27.09,27.0,27.06,1293400.0,16.7618,16.8114,16.7555,16.7928,1293400.0
2010-02-11 14:00:00,27.06,27.15,27.03,27.13,1853000.0,16.7928,16.8486,16.7742,16.8362,1853000.0
2010-02-11 15:00:00,27.13,27.16,27.04,27.1,3015200.0,16.8362,16.8548,16.7804,16.8176,3015200.0
2010-02-12 09:30:00,26.96,27.1,26.81,26.93,2411200.0,16.7307,16.8176,16.6376,16.7121,2411200.0
2010-02-12 10:00:00,26.93,27.1,26.85,26.98,3071200.0,16.7121,16.8176,16.6625,16.7431,3071200.0
2010-02-12 11:00:00,26.99,27.07,26.92,27.06,2196400.0,16.7493,16.799,16.7059,16.7928,2196400.0
2010-02-12 12:00:00,27.05,27.2,27.02,27.09,2170400.0,16.7866,16.8797,16.768,16.8114,2170400.0
2010-02-12 13:00:00,27.09,27.09,26.88,26.91,1899000.0,16.8114,16.8114,16.6811,16.6997,1899000.0
2010-02-12 14:00:00,26.91,27.05,26.9,26.93,2191400.0,16.6997,16.7866,16.6935,16.7121,2191400.0
2010-02-12 15:00:00,26.93,27.05,26.83,27.04,5417600.0,16.7121,16.7866,16.6501,16.7804,5417600.0
2010-02-16 09:30:00,27.25,27.25,27.07,27.08,1990600.0,16.9107,16.9107,16.799,16.8052,1990600.0
2010-02-16 10:00:00,27.08,27.18,26.97,27.1,2751200.0,16.8052,16.8673,16.7369,16.8176,2751200.0
2010-02-16 11:00:00,27.1,27.3,27.09,27.3,2407200.0,16.8176,16.9417,16.8114,16.9417,2407200.0
2010-02-16 12:00:00,27.29,27.31,27.24,27.27,2180000.0,16.9355,16.9479,16.9045,16.9231,2180000.0
2010-02-16 13:00:00,27.27,27.3,27.18,27.2,1701600.0,16.9231,16.9417,16.8673,16.8797,1701600.0
2010-02-16 14:00:00,27.2,27.3,27.15,27.3,1893600.0,16.8797,16.9417,16.8486,16.9417,1893600.0
2010-02-16 15:00:00,27.3,27.41,27.24,27.4,4650600.0,16.9417,17.01,16.9045,17.0038,4650600.0
2010-02-17 09:30:00,27.41,27.65,27.38,27.65,2718000.0,17.01,17.1589,16.9914,17.1589,2718000.0
2010-02-17 10:00:00,27.65,27.78,27.61,27.65,3488600.0,17.1589,17.2396,17.1341,17.1589,3488600.0
2010-02-17 11:00:00,27.65,27.73,27.58,27.66,1847600.0,17.1589,17.2086,17.1155,17.1651,1847600.0
2010-02-17 12:00:00,27.66,27.73,27.65,27.71,1530200.0,17.1651,17.2086,17.1589,17.1962,1530200.0
2010-02-17 13:00:00,27.71,27.74,27.64,27.67,1234800.0,17.1962,17.2148,17.1527,17.1713,1234800.0
2010-02-17 14:00:00,27.67,27.7,27.6,27.7,1708000.0,17.1713,17.19,17.1279,17.19,1708000.0
2010-02-17 15:00:00,27.7,27.71,27.64,27.68,3497600.0,17.19,17.1962,17.1527,17.1775,3497600.0
2010-02-18 09:30:00,27.58,27.92,27.58,27.89,1821600.0,17.1155,17.3265,17.1155,17.3079,1821600.0
2010-02-18 10:00:00,27.89,27.94,27.74,27.75,2665400.0,17.3079,17.3389,17.2148,17.221,2665400.0
2010-02-18 11:00:00,27.75,27.89,27.71,27.81,2565200.0,17.221,17.3079,17.1962,17.2582,2565200.0
2010-02-18 12:00:00,27.81,27.84,27.75,27.81,1337400.0,17.2582,17.2768,17.221,17.2582,1337400.0
2010-02-18 13:00:00,27.81,27.82,27.76,27.81,1591600.0,17.2582,17.2644,17.2272,17.2582,1591600.0
2010-02-18 14:00:00,27.8,27.94,27.8,27.93,2676200.0,17.252,17.3389,17.252,17.3327,2676200.0
2010-02-18 15:00:00,27.93,27.96,27.9,27.94,3837400.0,17.3327,17.3513,17.3141,17.3389,3837400.0
2010-02-19 09:30:00,27.9,27.9,27.59,27.63,5085400.0,17.3141,17.3141,17.1217,17.1465,5085400.0
2010-02-19 10:00:00,27.64,27.86,27.61,27.76,2182600.0,17.1527,17.2892,17.1341,17.2272,2182600.0
2010-02-19 11:00:00,27.76,27.95,27.76,27.89,1963000.0,17.2272,17.3451,17.2272,17.3079,1963000.0
2010-02-19 12:00:00,27.89,27.93,27.78,27.88,1649400.0,17.3079,17.3327,17.2396,17.3017,1649400.0
2010-02-19 13:00:00,27.89,27.89,27.79,27.8,1102000.0,17.3079,17.3079,17.2458,17.252,1102000.0
2010-02-19 14:00:00,27.8,27.86,27.79,27.84,1648400.0,17.252,17.2892,17.2458,17.2768,1648400.0
2010-02-19 15:00:00,27.84,27.91,27.76,27.86,4145200.0,17.2768,17.3203,17.2272,17.2892,4145200.0
2010-02-22 09:30:00,27.9,27.93,27.75,27.82,1917000.0,17.3141,17.3327,17.221,17.2644,1917000.0
2010-02-22 10:00:00,27.82,27.86,27.73,27.77,2708600.0,17.2644,17.2892,17.2086,17.2334,2708600.0
2010-02-22 11:00:00,27.77,27.78,27.67,27.72,1400000.0,17.2334,17.2396,17.1713,17.2024,1400000.0
2010-02-22 12:00:00,27.73,27.79,27.67,27.78,1266000.0,17.2086,17.2458,17.1713,17.2396,1266000.0
2010-02-22 13:00:00,27.78,27.81,27.73,27.73,1173600.0,17.2396,17.2582,17.2086,17.2086,1173600.0
2010-02-22 14:00:00,27.73,27.79,27.72,27.78,1073200.0,17.2086,17.2458,17.2024,17.2396,1073200.0
2010-02-22 15:00:00,27.77,27.78,27.64,27.68,3045600.0,17.2334,17.2396,17.1527,17.1775,3045600.0
2010-02-23 09:30:00,27.71,27.8,27.65,27.73,1201800.0,17.1962,17.252,17.1589,17.2086,1201800.0
2010-02-23 10:00:00,27.74,27.76,27.5,27.54,2758000.0,17.2148,17.2272,17.0658,17.0907,2758000.0
2010-02-23 11:00:00,27.54,27.59,27.5,27.51,1593200.0,17.0907,17.1217,17.0658,17.072,1593200.0
2010-02-23 12:00:00,27.51,27.53,27.45,27.5,1354600.0,17.072,17.0845,17.0348,17.0658,1354600.0
2010-02-23 13:00:00,27.51,27.52,27.43,27.45,1343800.0,17.072,17.0782,17.0224,17.0348,1343800.0
2010-02-23 14:00:00,27.45,27.49,27.4,27.46,2030400.0,17.0348,17.0596,17.0038,17.041,2030400.0
2010-02-23 15:00:00,27.45,27.5,27.4,27.42,3565400.0,17.0348,17.0658,17.0038,17.0162,3565400.0
2010-02-24 09:30:00,27.5,27.55,27.38,27.45,1131600.0,17.0658,17.0969,16.9914,17.0348,1131600.0
2010-02-24 10:00:00,27.45,27.57,27.35,27.56,3598400.0,17.0348,17.1093,16.9728,17.1031,3598400.0
2010-02-24 11:00:00,27.56,27.58,27.41,27.49,2155800.0,17.1031,17.1155,17.01,17.0596,2155800.0
2010-02-24 12:00:00,27.49,27.53,27.46,27.48,1293800.0,17.0596,17.0845,17.041,17.0534,1293800.0
2010-02-24 13:00:00,27.47,27.54,27.45,27.5,1211400.0,17.0472,17.0907,17.0348,17.0658,1211400.0
2010-02-24 14:00:00,27.5,27.56,27.48,27.51,1618200.0,17.0658,17.1031,17.0534,17.072,1618200.0
2010-02-24 15:00:00,27.51,27.59,27.5,27.58,2498000.0,17.072,17.1217,17.0658,17.1155,2498000.0
2010-02-25 09:30:00,26.57,26.79,26.45,26.55,9245200.0,16.4887,16.6252,16.4142,16.4763,9245200.0
2010-02-25 10:00:00,26.55,26.67,26.39,26.4,11169800.0,16.4763,16.5508,16.377,16.3832,11169800.0
2010-02-25 11:00:00,26.41,26.45,26.31,26.32,7083000.0,16.3894,16.4142,16.3274,16.3336,7083000.0
2010-02-25 12:00:00,26.32,26.45,26.31,26.39,5324000.0,16.3336,16.4142,16.3274,16.377,5324000.0
2010-02-25 13:00:00,26.39,26.48,26.36,26.48,4976200.0,16.377,16.4329,16.3584,16.4329,4976200.0
2010-02-25 14:00:00,26.48,26.52,26.46,26.5,7311600.0,16.4329,16.4577,16.4204,16.4453,7311600.0
2010-02-25 15:00:00,26.5,26.56,26.38,26.56,13658200.0,16.4453,16.4825,16.3708,16.4825,13658200.0
2010-02-26 09:30:00,26.54,26.55,26.22,26.24,7271000.0,16.4701,16.4763,16.2715,16.2839,7271000.0
2010-02-26 10:00:00,26.24,26.38,26.11,26.36,14356400.0,16.2839,16.3708,16.2032,16.3584,14356400.0
2010-02-26 11:00:00,26.36,26.47,26.32,26.35,8089200.0,16.3584,16.4266,16.3336,16.3522,8089200.0
2010-02-26 12:00:00,26.35,26.41,26.33,26.38,4733800.0,16.3522,16.3894,16.3398,16.3708,4733800.0
2010-02-26 13:00:00,26.38,26.41,26.33,26.4,4380800.0,16.3708,16.3894,16.3398,16.3832,4380800.0
2010-02-26 14:00:00,26.4,26.52,26.4,26.52,4395600.0,16.3832,16.4577,16.3832,16.4577,4395600.0
2010-02-26 15:00:00,26.52,26.53,26.38,26.39,11094000.0,16.4577,16.4639,16.3708,16.377,11094000.0
2010-03-01 09:30:00,26.61,26.63,26.48,26.49,6566200.0,16.5135,16.5259,16.4329,16.4391,6566200.0
2010-03-01 10:00:00,26.49,26.49,26.4,26.43,8376000.0,16.4391,16.4391,16.3832,16.4018,8376000.0
2010-03-01 11:00:00,26.43,26.48,26.4,26.43,4651600.0,16.4018,16.4329,16.3832,16.4018,4651600.0
2010-03-01 12:00:00,26.43,26.47,26.42,26.47,3082600.0,16.4018,16.4266,16.3956,16.4266,3082600.0
2010-03-01 13:00:00,26.47,26.56,26.44,26.56,2540000.0,16.4266,16.4825,16.408,16.4825,2540000.0
2010-03-01 14:00:00,26.56,26.65,26.54,26.63,3513200.0,16.4825,16.5383,16.4701,16.5259,3513200.0
2010-03-01 15:00:00,26.64,26.68,26.61,26.64,6596400.0,16.5321,16.557,16.5135,16.5321,6596400.0
2010-03-02 09:30:00,26.69,26.85,26.66,26.75,3024200.0,16.5632,16.6625,16.5446,16.6004,3024200.0
2010-03-02 10:00:00,26.74,26.78,26.67,26.74,2981800.0,16.5942,16.619,16.5508,16.5942,2981800.0
2010-03-02 11:00:00,26.75,26.8,26.7,26.77,2877400.0,16.6004,16.6314,16.5694,16.6128,2877400.0
2010-03-02 12:00:00,26.77,26.78,26.72,26.74,2233600.0,16.6128,16.619,16.5818,16.5942,2233600.0
2010-03-02 13:00:00,26.73,26.77,26.7,26.73,2141000.0,16.588,16.6128,16.5694,16.588,2141000.0
2010-03-02 14:00:00,26.73,26.75,26.69,26.72,2156800.0,16.588,16.6004,16.5632,16.5818,2156800.0
2010-03-02 15:00:00,26.72,26.75,26.58,26.64,7812400.0,16.5818,16.6004,16.4949,16.5321,7812400.0
2010-03-03 09:30:00,26.65,26.77,26.59,26.64,2379200.0,16.5383,16.6128,16.5011,16.5321,2379200.0
2010-03-03 10:00:00,26.63,26.74,26.63,26.72,3411800.0,16.5259,16.5942,16.5259,16.5818,3411800.0
2010-03-03 11:00:00,26.72,26.89,26.68,26.87,3136000.0,16.5818,16.6873,16.557,16.6749,3136000.0
2010-03-03 12:00:00,26.87,26.88,26.8,26.8,1861400.0,16.6749,16.6811,16.6314,16.6314,1861400.0
2010-03-03 13:00:00,26.81,26.91,26.8,26.91,2153800.0,16.6376,16.6997,16.6314,16.6997,2153800.0
2010-03-03 14:00:00,26.91,26.97,26.9,26.93,3621000.0,16.6997,16.7369,16.6935,16.7121,3621000.0
2010-03-03 15:00:00,26.93,27.06,26.93,26.98,7618400.0,16.7121,16.7928,16.7121,16.7431,7618400.0
2010-03-04 09:30:00,27.35,27.52,27.32,27.41,5010400.0,16.9728,17.0782,16.9541,17.01,5010400.0
2010-03-04 10:00:00,27.41,27.44,27.28,27.29,4711800.0,17.01,17.0286,16.9293,16.9355,4711800.0
2010-03-04 11:00:00,27.29,27.42,27.27,27.3,2925800.0,16.9355,17.0162,16.9231,16.9417,2925800.0
2010-03-04 12:00:00,27.3,27.4,27.24,27.25,2642800.0,16.9417,17.0038,16.9045,16.9107,2642800.0
2010-03-04 13:00:00,27.25,27.32,27.22,27.22,2636800.0,16.9107,16.9541,16.8921,16.8921,2636800.0
2010-03-04 14:00:00,27.22,27.28,27.21,27.25,3248000.0,16.8921,16.9293,16.8859,16.9107,3248000.0
2010-03-04 15:00:00,27.25,27.28,27.16,27.24,6039400.0,16.9107,16.9293,16.8548,16.9045,6039400.0
2010-03-05 09:30:00,27.35,27.48,27.18,27.29,2860000.0,16.9728,17.0534,16.8673,16.9355,2860000.0
2010-03-05 10:00:00,27.29,27.37,27.25,27.37,3165800.0,16.9355,16.9852,16.9107,16.9852,3165800.0
2010-03-05 11:00:00,27.37,27.4,27.31,27.36,2457600.0,16.9852,17.0038,16.9479,16.979,2457600.0
2010-03-05 12:00:00,27.36,27.36,27.23,27.29,2187600.0,16.979,16.979,16.8983,16.9355,2187600.0
2010-03-05 13:00:00,27.29,27.35,27.27,27.29,2514000.0,16.9355,16.9728,16.9231,16.9355,2514000.0
2010-03-05 14:00:00,27.29,27.3,27.23,27.28,3586400.0,16.9355,16.9417,16.8983,16.9293,3586400.0
2010-03-05 15:00:00,27.29,27.35,27.28,27.35,5845600.0,16.9355,16.9728,16.9293,16.9728,5845600.0
2010-03-08 09:30:00,27.36,27.43,27.24,27.25,1890800.0,16.979,17.0224,16.9045,16.9107,1890800.0
2010-03-08 10:00:00,27.25,27.31,27.18,27.23,3017200.0,16.9107,16.9479,16.8673,16.8983,3017200.0
2010-03-08 11:00:00,27.23,27.25,27.18,27.18,1663800.0,16.8983,16.9107,16.8673,16.8673,1663800.0
2010-03-08 12:00:00,27.18,27.23,27.16,27.23,1843600.0,16.8673,16.8983,16.8548,16.8983,1843600.0
2010-03-08 13:00:00,27.22,27.26,27.2,27.25,2387800.0,16.8921,16.9169,16.8797,16.9107,2387800.0
2010-03-08 14:00:00,27.25,27.27,27.22,27.23,2261200.0,16.9107,16.9231,16.8921,16.8983,2261200.0
2010-03-08 15:00:00,27.23,27.25,27.2,27.22,4097600.0,16.8983,16.9107,16.8797,16.8921,4097600.0
2010-03-09 09:30:00,27.17,27.3,27.13,27.2,1957200.0,16.861,16.9417,16.8362,16.8797,1957200.0
2010-03-09 10:00:00,27.2,27.23,27.14,27.17,3576800.0,16.8797,16.8983,16.8424,16.861,3576800.0
2010-03-09 11:00:00,27.18,27.18,27.05,27.06,4212000.0,16.8673,16.8673,16.7866,16.7928,4212000.0
2010-03-09 12:00:00,27.06,27.17,27.03,27.17,2454000.0,16.7928,16.861,16.7742,16.861,2454000.0
2010-03-09 13:00:00,27.17,27.18,27.09,27.11,1644000.0,16.861,16.8673,16.8114,16.8238,1644000.0
2010-03-09 14:00:00,27.11,27.12,27.0,27.02,2404200.0,16.8238,16.83,16.7555,16.768,2404200.0
2010-03-09 15:00:00,27.02,27.1,26.98,27.09,5061600.0,16.768,16.8176,16.7431,16.8114,5061600.0
2010-03-10 09:30:00,27.13,27.13,27.02,27.04,1376600.0,16.8362,16.8362,16.768,16.7804,1376600.0
2010-03-10 10:00:00,27.04,27.11,27.04,27.09,3500200.0,16.7804,16.8238,16.7804,16.8114,3500200.0
2010-03-10 11:00:00,27.1,27.18,27.09,27.17,2769200.0,16.8176,16.8673,16.8114,16.861,2769200.0
2010-03-10 12:00:00,27.17,27.17,27.05,27.08,2611000.0,16.861,16.861,16.7866,16.8052,2611000.0
2010-03-10 13:00:00,27.08,27.14,27.07,27.09,1342600.0,16.8052,16.8424,16.799,16.8114,1342600.0
2010-03-10 14:00:00,27.09,27.13,27.08,27.09,2213000.0,16.8114,16.8362,16.8052,16.8114,2213000.0
2010-03-10 15:00:00,27.09,27.14,27.02,27.1,5042000.0,16.8114,16.8424,16.768,16.8176,5042000.0
2010-03-11 09:30:00,26.89,26.89,26.5,26.58,5803000.0,16.8243,16.8243,16.5803,16.6303,5803000.0
2010-03-11 10:00:00,26.58,26.79,26.56,26.77,7793200.0,16.6303,16.7617,16.6178,16.7492,7793200.0
2010-03-11 11:00:00,26.77,26.8,26.76,26.79,1858200.0,16.7492,16.768,16.7429,16.7617,1858200.0
2010-03-11 12:00:00,26.79,26.82,26.72,26.78,1876200.0,16.7617,16.7805,16.7179,16.7554,1876200.0
2010-03-11 13:00:00,26.78,26.82,26.75,26.75,1451600.0,16.7554,16.7805,16.7367,16.7367,1451600.0
2010-03-11 14:00:00,26.75,26.77,26.68,26.74,2840200.0,16.7367,16.7492,16.6929,16.7304,2840200.0
2010-03-11 15:00:00,26.74,26.81,26.73,26.8,4616400.0,16.7304,16.7742,16.7242,16.768,4616400.0
2010-03-12 09:30:00,26.85,26.88,26.75,26.81,3242200.0,16.7992,16.818,16.7367,16.7742,3242200.0
2010-03-12 10:00:00,26.81,26.81,26.67,26.74,2799800.0,16.7742,16.7742,16.6866,16.7304,2799800.0
2010-03-12 11:00:00,26.74,26.78,26.68,26.68,2009600.0,16.7304,16.7554,16.6929,16.6929,2009600.0
2010-03-12 12:00:00,26.68,26.72,26.63,26.67,2346200.0,16.6929,16.7179,16.6616,16.6866,2346200.0
2010-03-12 13:00:00,26.67,26.71,26.65,26.67,1788600.0,16.6866,16.7117,16.6741,16.6866,1788600.0
2010-03-12 14:00:00,26.67,26.71,26.63,26.69,2099200.0,16.6866,16.7117,16.6616,16.6991,2099200.0
2010-03-12 15:00:00,26.68,26.7,26.66,26.67,5189600.0,16.6929,16.7054,16.6804,16.6866,5189600.0
2010-03-15 09:30:00,26.86,26.92,26.78,26.85,6964000.0,16.8055,16.843,16.7554,16.7992,6964000.0
2010-03-15 10:00:00,26.84,26.86,26.75,26.82,4644800.0,16.793,16.8055,16.7367,16.7805,4644800.0
2010-03-15 11:00:00,26.82,26.83,26.68,26.8,2560800.0,16.7805,16.7867,16.6929,16.768,2560800.0
2010-03-15 12:00:00,26.8,26.81,26.7,26.8,1476800.0,16.768,16.7742,16.7054,16.768,1476800.0
2010-03-15 13:00:00,26.8,26.83,26.77,26.82,1342400.0,16.768,16.7867,16.7492,16.7805,1342400.0
2010-03-15 14:00:00,26.82,26.83,26.77,26.82,1564000.0,16.7805,16.7867,16.7492,16.7805,1564000.0
2010-03-15 15:00:00,26.82,26.83,26.78,26.83,4425400.0,16.7805,16.7867,16.7554,16.7867,4425400.0
2010-03-16 09:30:00,26.9,26.93,26.79,26.86,1939400.0,16.8305,16.8493,16.7617,16.8055,1939400.0
2010-03-16 10:00:00,26.87,26.89,26.79,26.83,2062600.0,16.8118,16.8243,16.7617,16.7867,2062600.0
2010-03-16 11:00:00,26.84,26.88,26.81,26.86,3116400.0,16.793,16.818,16.7742,16.8055,3116400.0
2010-03-16 12:00:00,26.86,26.9,26.85,26.88,2423800.0,16.8055,16.8305,16.7992,16.818,2423800.0
2010-03-16 13:00:00,26.88,26.88,26.83,26.85,2134800.0,16.818,16.818,16.7867,16.7992,2134800.0
2010-03-16 14:00:00,26.85,26.93,26.83,26.84,3792800.0,16.7992,16.8493,16.7867,16.793,3792800.0
2010-03-16 15:00:00,26.85,26.88,26.8,26.85,4625400.0,16.7992,16.818,16.768,16.7992,4625400.0
2010-03-17 09:30:00,26.92,26.95,26.8,26.89,1925000.0,16.843,16.8618,16.768,16.8243,1925000.0
2010-03-17 10:00:00,26.89,26.91,26.8,26.89,3084600.0,16.8243,16.8368,16.768,16.8243,3084600.0
2010-03-17 11:00:00,26.89,26.91,26.85,26.85,2275800.0,16.8243,16.8368,16.7992,16.7992,2275800.0
2010-03-17 12:00:00,26.85,26.95,26.84,26.94,1495200.0,16.7992,16.8618,16.793,16.8556,1495200.0
2010-03-17 13:00:00,26.94,26.98,26.9,26.96,2262200.0,16.8556,16.8806,16.8305,16.8681,2262200.0
2010-03-17 14:00:00,26.96,27.0,26.94,26.95,2369000.0,16.8681,16.8931,16.8556,16.8618,2369000.0
2010-03-17 15:00:00,26.95,26.98,26.91,26.93,6868200.0,16.8618,16.8806,16.8368,16.8493,6868200.0
2010-03-18 09:30:00,26.95,27.0,26.9,26.91,1976400.0,16.8618,16.8931,16.8305,16.8368,1976400.0
2010-03-18 10:00:00,26.91,26.97,26.87,26.97,2838600.0,16.8368,16.8743,16.8118,16.8743,2838600.0
2010-03-18 11:00:00,26.97,27.02,26.9,26.91,3431200.0,16.8743,16.9056,16.8305,16.8368,3431200.0
2010-03-18 12:00:00,26.91,26.96,26.9,26.95,2295800.0,16.8368,16.8681,16.8305,16.8618,2295800.0
2010-03-18 13:00:00,26.95,26.95,26.89,26.92,2571600.0,16.8618,16.8618,16.8243,16.843,2571600.0
2010-03-18 14:00:00,26.91,26.94,26.88,26.92,2330200.0,16.8368,16.8556,16.818,16.843,2330200.0
2010-03-18 15:00:00,26.92,27.0,26.91,26.98,6626000.0,16.843,16.8931,16.8368,16.8806,6626000.0
2010-03-19 09:30:00,27.07,27.29,26.8,27.25,12389200.0,16.9369,17.0745,16.768,17.0495,12389200.0
2010-03-19 10:00:00,27.25,27.53,27.24,27.47,7908600.0,17.0495,17.2247,17.0433,17.1872,7908600.0
2010-03-19 11:00:00,27.47,27.5,27.34,27.41,4801400.0,17.1872,17.2059,17.1058,17.1496,4801400.0
2010-03-19 12:00:00,27.41,27.43,27.36,27.4,2405400.0,17.1496,17.1621,17.1183,17.1434,2405400.0
2010-03-19 13:00:00,27.4,27.43,27.33,27.43,1995200.0,17.1434,17.1621,17.0996,17.1621,1995200.0
2010-03-19 14:00:00,27.43,27.44,27.31,27.32,2368000.0,17.1621,17.1684,17.0871,17.0933,2368000.0
2010-03-19 15:00:00,27.31,27.39,27.28,27.36,6083800.0,17.0871,17.1371,17.0683,17.1183,6083800.0
2010-03-22 09:30:00,27.25,27.43,27.23,27.32,2275200.0,17.0495,17.1621,17.037,17.0933,2275200.0
2010-03-22 10:00:00,27.32,27.41,27.31,27.33,2881400.0,17.0933,17.1496,17.0871,17.0996,2881400.0
2010-03-22 11:00:00,27.33,27.4,27.29,27.31,1784200.0,17.0996,17.1434,17.0745,17.0871,1784200.0
2010-03-22 12:00:00,27.31,27.33,27.2,27.21,2205400.0,17.0871,17.0996,17.0182,17.0245,2205400.0
2010-03-22 13:00:00,27.21,27.25,27.2,27.21,1695800.0,17.0245,17.0495,17.0182,17.0245,1695800.0
2010-03-22 14:00:00,27.21,27.29,27.2,27.29,1837800.0,17.0245,17.0745,17.0182,17.0745,1837800.0
2010-03-22 15:00:00,27.29,27.32,27.26,27.27,3151400.0,17.0745,17.0933,17.0558,17.062,3151400.0
2010-03-23 09:30:00,27.36,27.36,27.21,27.27,1593800.0,17.1183,17.1183,17.0245,17.062,1593800.0
2010-03-23 10:00:00,27.27,27.45,27.27,27.43,2984000.0,17.062,17.1746,17.062,17.1621,2984000.0
2010-03-23 11:00:00,27.42,27.46,27.4,27.42,2242200.0,17.1559,17.1809,17.1434,17.1559,2242200.0
2010-03-23 12:00:00,27.43,27.52,27.41,27.52,2083200.0,17.1621,17.2184,17.1496,17.2184,2083200.0
2010-03-23 13:00:00,27.52,27.61,27.5,27.5,2072800.0,17.2184,17.2748,17.2059,17.2059,2072800.0
2010-03-23 14:00:00,27.5,27.58,27.5,27.57,1902400.0,17.2059,17.256,17.2059,17.2497,1902400.0
2010-03-23 15:00:00,27.57,27.67,27.55,27.65,4302800.0,17.2497,17.3123,17.2372,17.2998,4302800.0
2010-03-24 09:30:00,27.61,27.68,27.5,27.57,1558800.0,17.2748,17.3186,17.2059,17.2497,1558800.0
2010-03-24 10:00:00,27.56,27.59,27.46,27.47,2584200.0,17.2435,17.2622,17.1809,17.1872,2584200.0
2010-03-24 11:00:00,27.47,27.48,27.39,27.43,2226400.0,17.1872,17.1934,17.1371,17.1621,2226400.0
2010-03-24 12:00:00,27.43,27.47,27.39,27.39,1668200.0,17.1621,17.1872,17.1371,17.1371,1668200.0
2010-03-24 13:00:00,27.39,27.41,27.31,27.38,1926400.0,17.1371,17.1496,17.0871,17.1308,1926400.0
2010-03-24 14:00:00,27.39,27.45,27.34,27.36,1336600.0,17.1371,17.1746,17.1058,17.1183,1336600.0
2010-03-24 15:00:00,27.36,27.43,27.31,27.32,4332600.0,17.1183,17.1621,17.0871,17.0933,4332600.0
2010-03-25 09:30:00,27.46,27.5,27.33,27.42,1610800.0,17.1809,17.2059,17.0996,17.1559,1610800.0
2010-03-25 10:00:00,27.42,27.45,27.37,27.43,2067600.0,17.1559,17.1746,17.1246,17.1621,2067600.0
2010-03-25 11:00:00,27.43,27.56,27.43,27.55,2194800.0,17.1621,17.2435,17.1621,17.2372,2194800.0
2010-03-25 12:00:00,27.55,27.59,27.53,27.55,1492000.0,17.2372,17.2622,17.2247,17.2372,1492000.0
2010-03-25 13:00:00,27.55,27.59,27.45,27.45,1829400.0,17.2372,17.2622,17.1746,17.1746,1829400.0
2010-03-25 14:00:00,27.45,27.48,27.41,27.47,1696200.0,17.1746,17.1934,17.1496,17.1872,1696200.0
2010-03-25 15:00:00,27.47,27.52,27.39,27.41,4260400.0,17.1872,17.2184,17.1371,17.1496,4260400.0
2010-03-26 09:30:00,27.4,27.49,27.33,27.41,2155600.0,17.1434,17.1997,17.0996,17.1496,2155600.0
2010-03-26 10:00:00,27.41,27.44,27.36,27.4,2840600.0,17.1496,17.1684,17.1183,17.1434,2840600.0
2010-03-26 11:00:00,27.4,27.43,27.36,27.39,1978600.0,17.1434,17.1621,17.1183,17.1371,1978600.0
2010-03-26 12:00:00,27.39,27.4,27.3,27.35,2192200.0,17.1371,17.1434,17.0808,17.1121,2192200.0
2010-03-26 13:00:00,27.35,27.36,27.26,27.28,1555400.0,17.1121,17.1183,17.0558,17.0683,1555400.0
2010-03-26 14:00:00,27.28,27.33,27.25,27.28,1548000.0,17.0683,17.0996,17.0495,17.0683,1548000.0
2010-03-26 15:00:00,27.28,27.35,27.25,27.33,2815000.0,17.0683,17.1121,17.0495,17.0996,2815000.0
2010-03-29 09:30:00,27.4,27.48,27.34,27.37,1934400.0,17.1434,17.1934,17.1058,17.1246,1934400.0
2010-03-29 10:00:00,27.36,27.46,27.36,27.41,2453600.0,17.1183,17.1809,17.1183,17.1496,2453600.0
2010-03-29 11:00:00,27.41,27.48,27.4,27.43,1870000.0,17.1496,17.1934,17.1434,17.1621,1870000.0
2010-03-29 12:00:00,27.44,27.46,27.38,27.39,1294400.0,17.1684,17.1809,17.1308,17.1371,1294400.0
2010-03-29 13:00:00,27.39,27.44,27.38,27.43,1391400.0,17.1371,17.1684,17.1308,17.1621,1391400.0
2010-03-29 14:00:00,27.43,27.47,27.4,27.43,1480200.0,17.1621,17.1872,17.1434,17.1621,1480200.0
2010-03-29 15:00:00,27.43,27.46,27.38,27.39,2327000.0,17.1621,17.1809,17.1308,17.1371,2327000.0
2010-03-30 09:30:00,27.45,27.53,27.41,27.49,1527000.0,17.1746,17.2247,17.1496,17.1997,1527000.0
2010-03-30 10:00:00,27.5,27.5,27.4,27.43,2016600.0,17.2059,17.2059,17.1434,17.1621,2016600.0
2010-03-30 11:00:00,27.43,27.43,27.31,27.42,2668800.0,17.1621,17.1621,17.0871,17.1559,2668800.0
2010-03-30 12:00:00,27.43,27.44,27.38,27.44,1104000.0,17.1621,17.1684,17.1308,17.1684,1104000.0
2010-03-30 13:00:00,27.44,27.44,27.36,27.39,1450600.0,17.1684,17.1684,17.1183,17.1371,1450600.0
2010-03-30 14:00:00,27.39,27.46,27.37,27.43,958000.0,17.1371,17.1809,17.1246,17.1621,958000.0
2010-03-30 15:00:00,27.44,27.47,27.41,27.42,2192800.0,17.1684,17.1872,17.1496,17.1559,2192800.0
2010-03-31 09:30:00,27.4,27.4,27.25,27.3,2063400.0,17.1434,17.1434,17.0495,17.0808,2063400.0
2010-03-31 10:00:00,27.3,27.55,27.29,27.55,3447800.0,17.0808,17.2372,17.0745,17.2372,3447800.0
2010-03-31 11:00:00,27.55,27.65,27.5,27.58,3635200.0,17.2372,17.2998,17.2059,17.256,3635200.0
2010-03-31 12:00:00,27.58,27.59,27.5,27.55,1693800.0,17.256,17.2622,17.2059,17.2372,1693800.0
2010-03-31 13:00:00,27.55,27.57,27.43,27.44,1581800.0,17.2372,17.2497,17.1621,17.1684,1581800.0
2010-03-31 14:00:00,27.45,27.5,27.44,27.46,1993000.0,17.1746,17.2059,17.1684,17.1809,1993000.0
2010-03-31 15:00:00,27.46,27.53,27.45,27.5,5394600.0,17.1809,17.2247,17.1746,17.2059,5394600.0
2010-04-01 09:30:00,27.68,27.72,27.61,27.61,1964200.0,17.3186,17.3436,17.2748,17.2748,1964200.0
2010-04-01 10:00:00,27.61,27.68,27.59,27.61,2076200.0,17.2748,17.3186,17.2622,17.2748,2076200.0
2010-04-01 11:00:00,27.61,27.67,27.61,27.62,1776600.0,17.2748,17.3123,17.2748,17.281,1776600.0
2010-04-01 12:00:00,27.62,27.67,27.61,27.67,1367200.0,17.281,17.3123,17.2748,17.3123,1367200.0
2010-04-01 13:00:00,27.67,27.68,27.62,27.64,1095200.0,17.3123,17.3186,17.281,17.2935,1095200.0
2010-04-01 14:00:00,27.64,27.65,27.57,27.62,1551000.0,17.2935,17.2998,17.2497,17.281,1551000.0
2010-04-01 15:00:00,27.61,27.65,27.57,27.65,3289200.0,17.2748,17.2998,17.2497,17.2998,3289200.0
2010-04-05 09:30:00,27.78,27.78,27.61,27.65,1398200.0,17.3811,17.3811,17.2748,17.2998,1398200.0
2010-04-05 10:00:00,27.66,27.68,27.6,27.67,2650400.0,17.306,17.3186,17.2685,17.3123,2650400.0
2010-04-05 11:00:00,27.67,27.68,27.46,27.47,3072000.0,17.3123,17.3186,17.1809,17.1872,3072000.0
2010-04-05 12:00:00,27.47,27.49,27.39,27.45,1522200.0,17.1872,17.1997,17.1371,17.1746,1522200.0
2010-04-05 13:00:00,27.45,27.46,27.33,27.41,2291200.0,17.1746,17.1809,17.0996,17.1496,2291200.0
2010-04-05 14:00:00,27.41,27.44,27.38,27.39,2685200.0,17.1496,17.1684,17.1308,17.1371,2685200.0
2010-04-05 15:00:00,27.39,27.43,27.33,27.42,4364400.0,17.1371,17.1621,17.0996,17.1559,4364400.0
2010-04-06 09:30:00,27.42,27.42,27.22,27.24,2162800.0,17.1559,17.1559,17.0307,17.0433,2162800.0
2010-04-06 10:00:00,27.24,27.28,27.19,27.2,2603800.0,17.0433,17.0683,17.012,17.0182,2603800.0
2010-04-06 11:00:00,27.2,27.2,27.11,27.15,2367400.0,17.0182,17.0182,16.9619,16.9869,2367400.0
2010-04-06 12:00:00,27.15,27.23,27.14,27.21,1792600.0,16.9869,17.037,16.9807,17.0245,1792600.0
2010-04-06 13:00:00,27.21,27.23,27.18,27.18,1373800.0,17.0245,17.037,17.0057,17.0057,1373800.0
2010-04-06 14:00:00,27.18,27.24,27.18,27.19,1743200.0,17.0057,17.0433,17.0057,17.012,1743200.0
2010-04-06 15:00:00,27.18,27.2,27.11,27.14,4329400.0,17.0057,17.0182,16.9619,16.9807,4329400.0
2010-04-07 09:30:00,27.15,27.15,26.98,27.01,1912000.0,16.9869,16.9869,16.8806,16.8994,1912000.0
2010-04-07 10:00:00,27.0,27.06,26.86,26.91,3194400.0,16.8931,16.9306,16.8055,16.8368,3194400.0
2010-04-07 11:00:00,26.91,27.03,26.91,26.96,2232600.0,16.8368,16.9119,16.8368,16.8681,2232600.0
2010-04-07 12:00:00,26.96,27.0,26.88,26.93,1731600.0,16.8681,16.8931,16.818,16.8493,1731600.0
2010-04-07 13:00:00,26.93,27.0,26.93,26.94,1729800.0,16.8493,16.8931,16.8493,16.8556,1729800.0
2010-04-07 14:00:00,26.94,26.96,26.86,26.91,2943600.0,16.8556,16.8681,16.8055,16.8368,2943600.0
2010-04-07 15:00:00,26.9,26.93,26.78,26.91,7503600.0,16.8305,16.8493,16.7554,16.8368,7503600.0
2010-04-08 09:30:00,26.89,26.89,26.75,26.76,1744200.0,16.8243,16.8243,16.7367,16.7429,1744200.0
2010-04-08 10:00:00,26.76,26.8,26.72,26.75,3104200.0,16.7429,16.768,16.7179,16.7367,3104200.0
2010-04-08 11:00:00,26.75,26.79,26.74,26.75,2351800.0,16.7367,16.7617,16.7304,16.7367,2351800.0
2010-04-08 12:00:00,26.75,26.75,26.73,26.75,1484800.0,16.7367,16.7367,16.7242,16.7367,1484800.0
2010-04-08 13:00:00,26.75,26.89,26.75,26.85,3318400.0,16.7367,16.8243,16.7367,16.7992,3318400.0
2010-04-08 14:00:00,26.85,26.89,26.84,26.86,1693000.0,16.7992,16.8243,16.793,16.8055,1693000.0
2010-04-08 15:00:00,26.87,26.88,26.83,26.87,4109400.0,16.8118,16.818,16.7867,16.8118,4109400.0
2010-04-09 09:30:00,26.96,27.06,26.93,27.0,2252400.0,16.8681,16.9306,16.8493,16.8931,2252400.0
2010-04-09 10:00:00,27.0,27.27,27.0,27.22,4632000.0,16.8931,17.062,16.8931,17.0307,4632000.0
2010-04-09 11:00:00,27.23,27.31,27.13,27.25,3128800.0,17.037,17.0871,16.9744,17.0495,3128800.0
2010-04-09 12:00:00,27.25,27.28,27.2,27.26,1698400.0,17.0495,17.0683,17.0182,17.0558,1698400.0
2010-04-09 13:00:00,27.26,27.26,27.19,27.22,1638200.0,17.0558,17.0558,17.012,17.0307,1638200.0
2010-04-09 14:00:00,27.22,27.25,27.2,27.23,1741800.0,17.0307,17.0495,17.0182,17.037,1741800.0
2010-04-09 15:00:00,27.23,27.3,27.21,27.3,4154600.0,17.037,17.0808,17.0245,17.0808,4154600.0
2010-04-12 09:30:00,27.33,27.43,27.28,27.29,1471400.0,17.0996,17.1621,17.0683,17.0745,1471400.0
2010-04-12 10:00:00,27.29,27.42,27.28,27.36,2162600.0,17.0745,17.1559,17.0683,17.1183,2162600.0
2010-04-12 11:00:00,27.35,27.4,27.25,27.39,2009800.0,17.1121,17.1434,17.0495,17.1371,2009800.0
2010-04-12 12:00:00,27.38,27.41,27.35,27.38,1150000.0,17.1308,17.1496,17.1121,17.1308,1150000.0
2010-04-12 13:00:00,27.39,27.43,27.36,27.39,1208800.0,17.1371,17.1621,17.1183,17.1371,1208800.0
2010-04-12 14:00:00,27.39,27.41,27.36,27.4,1456400.0,17.1371,17.1496,17.1183,17.1434,1456400.0
2010-04-12 15:00:00,27.4,27.43,27.35,27.39,4803800.0,17.1434,17.1621,17.1121,17.1371,4803800.0
2010-04-13 09:30:00,27.34,27.47,27.34,27.38,1568600.0,17.1058,17.1872,17.1058,17.1308,1568600.0
2010-04-13 10:00:00,27.38,27.43,27.33,27.36,2228400.0,17.1308,17.1621,17.0996,17.1183,2228400.0
2010-04-13 11:00:00,27.36,27.43,27.33,27.42,1664600.0,17.1183,17.1621,17.0996,17.1559,1664600.0
2010-04-13 12:00:00,27.43,27.45,27.36,27.45,1293600.0,17.1621,17.1746,17.1183,17.1746,1293600.0
2010-04-13 13:00:00,27.45,27.49,27.43,27.48,1210000.0,17.1746,17.1997,17.1621,17.1934,1210000.0
2010-04-13 14:00:00,27.48,27.49,27.43,27.48,1517000.0,17.1934,17.1997,17.1621,17.1934,1517000.0
2010-04-13 15:00:00,27.47,27.54,27.45,27.51,3714600.0,17.1872,17.231,17.1746,17.2122,3714600.0
2010-04-14 09:30:00,27.52,27.53,27.36,27.37,1825000.0,17.2184,17.2247,17.1183,17.1246,1825000.0
2010-04-14 10:00:00,27.38,27.43,27.35,27.4,2383400.0,17.1308,17.1621,17.1121,17.1434,2383400.0
2010-04-14 11:00:00,27.4,27.41,27.33,27.35,1523400.0,17.1434,17.1496,17.0996,17.1121,1523400.0
2010-04-14 12:00:00,27.34,27.41,27.34,27.4,1737600.0,17.1058,17.1496,17.1058,17.1434,1737600.0
2010-04-14 13:00:00,27.4,27.42,27.38,27.39,1305400.0,17.1434,17.1559,17.1308,17.1371,1305400.0
2010-04-14 14:00:00,27.39,27.41,27.37,27.4,1521600.0,17.1371,17.1496,17.1246,17.1434,1521600.0
2010-04-14 15:00:00,27.4,27.48,27.38,27.47,2618400.0,17.1434,17.1934,17.1308,17.1872,2618400.0
2010-04-15 09:30:00,27.38,27.39,27.18,27.18,1877600.0,17.1308,17.1371,17.0057,17.0057,1877600.0
2010-04-15 10:00:00,27.18,27.23,27.07,27.2,3259800.0,17.0057,17.037,16.9369,17.0182,3259800.0
2010-04-15 11:00:00,27.2,27.25,27.18,27.24,1720600.0,17.0182,17.0495,17.0057,17.0433,1720600.0
2010-04-15 12:00:00,27.23,27.26,27.19,27.26,1353400.0,17.037,17.0558,17.012,17.0558,1353400.0
2010-04-15 13:00:00,27.26,27.29,27.22,27.28,1469400.0,17.0558,17.0745,17.0307,17.0683,1469400.0
2010-04-15 14:00:00,27.28,27.3,27.21,27.22,1630800.0,17.0683,17.0808,17.0245,17.0307,1630800.0
2010-04-15 15:00:00,27.22,27.22,27.07,27.13,7316400.0,17.0307,17.0307,16.9369,16.9744,7316400.0
2010-04-16 09:30:00,27.11,27.44,27.09,27.44,5507200.0,16.9619,17.1684,16.9494,17.1684,5507200.0
2010-04-16 10:00:00,27.44,27.5,27.39,27.43,5522400.0,17.1684,17.2059,17.1371,17.1621,5522400.0
2010-04-16 11:00:00,27.43,27.53,27.31,27.47,5840000.0,17.1621,17.2247,17.0871,17.1872,5840000.0
2010-04-16 12:00:00,27.47,27.49,27.34,27.47,3530400.0,17.1872,17.1997,17.1058,17.1872,3530400.0
2010-04-16 13:00:00,27.46,27.5,27.35,27.43,2536200.0,17.1809,17.2059,17.1121,17.1621,2536200.0
2010-04-16 14:00:00,27.43,27.5,27.42,27.48,2273400.0,17.1621,17.2059,17.1559,17.1934,2273400.0
2010-04-16 15:00:00,27.48,27.57,27.46,27.49,7528800.0,17.1934,17.2497,17.1809,17.1997,7528800.0
2010-04-19 09:30:00,27.49,27.63,27.47,27.49,3500400.0,17.1997,17.2873,17.1872,17.1997,3500400.0
2010-04-19 10:00:00,27.49,27.63,27.46,27.63,3098800.0,17.1997,17.2873,17.1809,17.2873,3098800.0
2010-04-19 11:00:00,27.62,27.63,27.52,27.59,2387000.0,17.281,17.2873,17.2184,17.2622,2387000.0
2010-04-19 12:00:00,27.59,27.6,27.5,27.55,2179000.0,17.2622,17.2685,17.2059,17.2372,2179000.0
2010-04-19 13:00:00,27.55,27.55,27.49,27.5,1742400.0,17.2372,17.2372,17.1997,17.2059,1742400.0
2010-04-19 14:00:00,27.51,27.55,27.48,27.53,3189200.0,17.2122,17.2372,17.1934,17.2247,3189200.0
2010-04-19 15:00:00,27.53,27.66,27.51,27.66,8413400.0,17.2247,17.306,17.2122,17.306,8413400.0
2010-04-20 09:30:00,27.61,27.65,27.32,27.34,5334000.0,17.2748,17.2998,17.0933,17.1058,5334000.0
2010-04-20 10:00:00,27.34,27.39,27.18,27.25,6433200.0,17.1058,17.1371,17.0057,17.0495,6433200.0
2010-04-20 11:00:00,27.25,27.26,27.17,27.2,3417600.0,17.0495,17.0558,16.9995,17.0182,3417600.0
2010-04-20 12:00:00,27.2,27.24,27.18,27.22,2562200.0,17.0182,17.0433,17.0057,17.0307,2562200.0
2010-04-20 13:00:00,27.22,27.25,27.16,27.2,2398600.0,17.0307,17.0495,16.9932,17.0182,2398600.0
2010-04-20 14:00:00,27.19,27.23,27.18,27.22,2498000.0,17.012,17.037,17.0057,17.0307,2498000.0
2010-04-20 15:00:00,27.22,27.27,27.22,27.24,6573200.0,17.0307,17.062,17.0307,17.0433,6573200.0
2010-04-21 09:30:00,27.29,27.29,27.04,27.11,2275000.0,17.0745,17.0745,16.9181,16.9619,2275000.0
2010-04-21 10:00:00,27.11,27.22,27.09,27.17,3060000.0,16.9619,17.0307,16.9494,16.9995,3060000.0
2010-04-21 11:00:00,27.16,27.18,27.05,27.08,2388400.0,16.9932,17.0057,16.9244,16.9431,2388400.0
2010-04-21 12:00:00,27.08,27.16,27.08,27.08,1836800.0,16.9431,16.9932,16.9431,16.9431,1836800.0
2010-04-21 13:00:00,27.08,27.12,27.07,27.08,1546200.0,16.9431,16.9682,16.9369,16.9431,1546200.0
2010-04-21 14:00:00,27.08,27.1,27.0,27.0,2424000.0,16.9431,16.9557,16.8931,16.8931,2424000.0
2010-04-21 15:00:00,27.0,27.1,27.0,27.08,4534800.0,16.8931,16.9557,16.8931,16.9431,4534800.0
2010-04-22 09:30:00,27.08,27.25,27.06,27.15,3827000.0,16.9431,17.0495,16.9306,16.9869,3827000.0
2010-04-22 10:00:00,27.15,27.18,27.0,27.04,3982600.0,16.9869,17.0057,16.8931,16.9181,3982600.0
2010-04-22 11:00:00,27.04,27.09,27.02,27.06,2184600.0,16.9181,16.9494,16.9056,16.9306,2184600.0
2010-04-22 12:00:00,27.06,27.11,27.05,27.11,1489000.0,16.9306,16.9619,16.9244,16.9619,1489000.0
2010-04-22 13:00:00,27.11,27.19,27.05,27.11,2001800.0,16.9619,17.012,16.9244,16.9619,2001800.0
2010-04-22 14:00:00,27.11,27.15,27.07,27.13,1470000.0,16.9619,16.9869,16.9369,16.9744,1470000.0
2010-04-22 15:00:00,27.13,27.19,27.12,27.16,3825600.0,16.9744,17.012,16.9682,16.9932,3825600.0
2010-04-23 09:30:00,27.23,27.23,26.93,26.95,2050000.0,17.037,17.037,16.8493,16.8618,2050000.0
2010-04-23 10:00:00,26.95,27.09,26.94,27.0,3387800.0,16.8618,16.9494,16.8556,16.8931,3387800.0
2010-04-23 11:00:00,26.99,27.02,26.93,26.93,2416800.0,16.8868,16.9056,16.8493,16.8493,2416800.0
2010-04-23 12:00:00,26.93,26.95,26.87,26.93,2326800.0,16.8493,16.8618,16.8118,16.8493,2326800.0
2010-04-23 13:00:00,26.93,26.95,26.88,26.88,1707400.0,16.8493,16.8618,16.818,16.818,1707400.0
2010-04-23 14:00:00,26.88,26.92,26.87,26.9,2345800.0,16.818,16.843,16.8118,16.8305,2345800.0
2010-04-23 15:00:00,26.9,26.96,26.88,26.93,5182200.0,16.8305,16.8681,16.818,16.8493,5182200.0
2010-04-26 09:30:00,27.0,27.15,26.98,27.15,2060400.0,16.8931,16.9869,16.8806,16.9869,2060400.0
2010-04-26 10:00:00,27.15,27.18,27.08,27.1,2388800.0,16.9869,17.0057,16.9431,16.9557,2388800.0
2010-04-26 11:00:00,27.1,27.13,27.03,27.03,1691800.0,16.9557,16.9744,16.9119,16.9119,1691800.0
2010-04-26 12:00:00,27.03,27.09,27.02,27.06,1191400.0,16.9119,16.9494,16.9056,16.9306,1191400.0
2010-04-26 13:00:00,27.06,27.11,27.03,27.03,1403800.0,16.9306,16.9619,16.9119,16.9119,1403800.0
2010-04-26 14:00:00,27.03,27.08,26.98,26.99,2392400.0,16.9119,16.9431,16.8806,16.8868,2392400.0
2010-04-26 15:00:00,26.99,27.0,26.86,26.87,5623600.0,16.8868,16.8931,16.8055,16.8118,5623600.0
2010-04-27 09:30:00,26.83,26.93,26.82,26.89,2748000.0,16.7867,16.8493,16.7805,16.8243,2748000.0
2010-04-27 10:00:00,26.89,26.91,26.8,26.81,3695000.0,16.8243,16.8368,16.768,16.7742,3695000.0
2010-04-27 11:00:00,26.81,26.85,26.58,26.61,5291400.0,16.7742,16.7992,16.6303,16.6491,5291400.0
2010-04-27 12:00:00,26.61,26.65,26.53,26.62,2598000.0,16.6491,16.6741,16.599,16.6553,2598000.0
2010-04-27 13:00:00,26.62,26.7,26.61,26.64,2226600.0,16.6553,16.7054,16.6491,16.6679,2226600.0
2010-04-27 14:00:00,26.64,26.66,26.6,26.61,2194600.0,16.6679,16.6804,16.6428,16.6491,2194600.0
2010-04-27 15:00:00,26.62,26.64,26.42,26.44,6850600.0,16.6553,16.6679,16.5302,16.5427,6850600.0
2010-04-28 09:30:00,26.5,26.53,26.28,26.42,2941400.0,16.5803,16.599,16.4426,16.5302,2941400.0
2010-04-28 10:00:00,26.42,26.56,26.42,26.5,4868400.0,16.5302,16.6178,16.5302,16.5803,4868400.0
2010-04-28 11:00:00,26.51,26.6,26.43,26.52,4902800.0,16.5865,16.6428,16.5365,16.5928,4902800.0
2010-04-28 12:00:00,26.52,26.7,26.5,26.7,2299200.0,16.5928,16.7054,16.5803,16.7054,2299200.0
2010-04-28 13:00:00,26.7,26.73,26.66,26.66,1828400.0,16.7054,16.7242,16.6804,16.6804,1828400.0
2010-04-28 14:00:00,26.66,26.79,26.65,26.74,2696600.0,16.6804,16.7617,16.6741,16.7304,2696600.0
2010-04-28 15:00:00,26.74,26.77,26.63,26.69,3800400.0,16.7304,16.7492,16.6616,16.6991,3800400.0
2010-04-29 09:30:00,26.81,27.1,26.78,26.94,2921200.0,16.7742,16.9557,16.7554,16.8556,2921200.0
2010-04-29 10:00:00,26.94,27.01,26.87,26.93,2628400.0,16.8556,16.8994,16.8118,16.8493,2628400.0
2010-04-29 11:00:00,26.93,27.04,26.93,27.03,1751200.0,16.8493,16.9181,16.8493,16.9119,1751200.0
2010-04-29 12:00:00,27.03,27.07,26.98,27.04,1226800.0,16.9119,16.9369,16.8806,16.9181,1226800.0
2010-04-29 13:00:00,27.04,27.06,26.99,27.05,1617000.0,16.9181,16.9306,16.8868,16.9244,1617000.0
2010-04-29 14:00:00,27.05,27.06,26.99,27.0,1553800.0,16.9244,16.9306,16.8868,16.8931,1553800.0
2010-04-29 15:00:00,26.99,27.0,26.84,26.87,4189600.0,16.8868,16.8931,16.793,16.8118,4189600.0
2010-04-30 09:30:00,26.81,26.97,26.81,26.91,1434800.0,16.7742,16.8743,16.7742,16.8368,1434800.0
2010-04-30 10:00:00,26.91,26.98,26.86,26.93,2882000.0,16.8368,16.8806,16.8055,16.8493,2882000.0
2010-04-30 11:00:00,26.93,26.98,26.91,26.98,1587800.0,16.8493,16.8806,16.8368,16.8806,1587800.0
2010-04-30 12:00:00,26.98,26.98,26.83,26.88,2623200.0,16.8806,16.8806,16.7867,16.818,2623200.0
2010-04-30 13:00:00,26.88,26.9,26.84,26.85,1205600.0,16.818,16.8305,16.793,16.7992,1205600.0
2010-04-30 14:00:00,26.85,26.89,26.79,26.83,1935800.0,16.7992,16.8243,16.7617,16.7867,1935800.0
2010-04-30 15:00:00,26.83,26.88,26.7,26.71,3945600.0,16.7867,16.818,16.7054,16.7117,3945600.0
2010-05-03 09:30:00,26.86,26.86,26.63,26.77,1168600.0,16.8055,16.8055,16.6616,16.7492,1168600.0
2010-05-03 10:00:00,26.78,26.8,26.68,26.77,1536600.0,16.7554,16.768,16.6929,16.7492,1536600.0
2010-05-03 11:00:00,26.77,26.8,26.7,26.72,1907000.0,16.7492,16.768,16.7054,16.7179,1907000.0
2010-05-03 12:00:00,26.72,26.91,26.7,26.91,2184000.0,16.7179,16.8368,16.7054,16.8368,2184000.0
2010-05-03 13:00:00,26.91,26.98,26.87,26.92,1720000.0,16.8368,16.8806,16.8118,16.843,1720000.0
2010-05-03 14:00:00,26.92,26.95,26.87,26.93,1263600.0,16.843,16.8618,16.8118,16.8493,1263600.0
2010-05-03 15:00:00,26.93,26.94,26.86,26.88,3562000.0,16.8493,16.8556,16.8055,16.818,3562000.0
2010-05-04 09:30:00,26.7,26.9,26.61,26.86,2756800.0,16.7054,16.8305,16.6491,16.8055,2756800.0
2010-05-04 10:00:00,26.86,26.88,26.63,26.63,3916800.0,16.8055,16.818,16.6616,16.6616,3916800.0
2010-05-04 11:00:00,26.64,26.7,26.54,26.7,3687000.0,16.6679,16.7054,16.6053,16.7054,3687000.0
2010-05-04 12:00:00,26.7,26.7,26.53,26.61,2291600.0,16.7054,16.7054,16.599,16.6491,2291600.0
2010-05-04 13:00:00,26.61,26.7,26.58,26.65,2367400.0,16.6491,16.7054,16.6303,16.6741,2367400.0
2010-05-04 14:00:00,26.64,26.65,26.54,26.64,1949800.0,16.6679,16.6741,16.6053,16.6679,1949800.0
2010-05-04 15:00:00,26.64,26.71,26.53,26.58,4845000.0,16.6679,16.7117,16.599,16.6303,4845000.0
2010-05-05 09:30:00,26.72,26.95,26.6,26.7,3684600.0,16.7179,16.8618,16.6428,16.7054,3684600.0
2010-05-05 10:00:00,26.7,26.78,26.65,26.75,3565400.0,16.7054,16.7554,16.6741,16.7367,3565400.0
2010-05-05 11:00:00,26.75,26.82,26.71,26.8,2629000.0,16.7367,16.7805,16.7117,16.768,2629000.0
2010-05-05 12:00:00,26.79,26.9,26.77,26.86,2969800.0,16.7617,16.8305,16.7492,16.8055,2969800.0
2010-05-05 13:00:00,26.86,26.86,26.78,26.84,1961800.0,16.8055,16.8055,16.7554,16.793,1961800.0
2010-05-05 14:00:00,26.84,26.86,26.77,26.81,2536200.0,16.793,16.8055,16.7492,16.7742,2536200.0
2010-05-05 15:00:00,26.8,26.92,26.8,26.83,4400400.0,16.768,16.843,16.768,16.7867,4400400.0
2010-05-06 09:30:00,26.84,26.98,26.83,26.88,2916000.0,16.793,16.8806,16.7867,16.818,2916000.0
2010-05-06 10:00:00,26.88,27.05,26.88,27.03,4663200.0,16.818,16.9244,16.818,16.9119,4663200.0
2010-05-06 11:00:00,27.03,27.04,26.97,27.0,6271000.0,16.9119,16.9181,16.8743,16.8931,6271000.0
2010-05-06 12:00:00,27.0,27.08,26.98,27.07,3098200.0,16.8931,16.9431,16.8806,16.9369,3098200.0
2010-05-06 13:00:00,27.07,27.1,26.93,27.07,4120000.0,16.9369,16.9557,16.8493,16.9369,4120000.0
2010-05-06 14:00:00,27.07,27.1,25.61,26.11,11833600.0,16.9369,16.9557,16.0234,16.3362,11833600.0
2010-05-06 15:00:00,26.11,26.65,25.86,26.11,11632800.0,16.3362,16.6741,16.1798,16.3362,11632800.0
2010-05-07 09:30:00,26.1,26.34,26.0,26.28,5110000.0,16.33,16.4802,16.2674,16.4426,5110000.0
2010-05-07 10:00:00,26.28,26.42,25.77,25.83,7470800.0,16.4426,16.5302,16.1235,16.1611,7470800.0
2010-05-07 11:00:00,25.83,26.23,25.83,26.1,4894600.0,16.1611,16.4113,16.1611,16.33,4894600.0
2010-05-07 12:00:00,26.1,26.39,26.04,26.2,4480400.0,16.33,16.5114,16.2925,16.3926,4480400.0
2010-05-07 13:00:00,26.21,26.38,26.18,26.33,3422200.0,16.3988,16.5052,16.38,16.4739,3422200.0
2010-05-07 14:00:00,26.33,26.38,26.12,26.36,3672200.0,16.4739,16.5052,16.3425,16.4927,3672200.0
2010-05-07 15:00:00,26.36,26.39,26.09,26.31,10300000.0,16.4927,16.5114,16.3237,16.4614,10300000.0
2010-05-10 09:30:00,26.95,27.05,26.63,26.97,6614400.0,16.8618,16.9244,16.6616,16.8743,6614400.0
2010-05-10 10:00:00,26.98,27.01,26.75,26.89,6159400.0,16.8806,16.8994,16.7367,16.8243,6159400.0
2010-05-10 11:00:00,26.88,27.04,26.88,26.97,4454200.0,16.818,16.9181,16.818,16.8743,4454200.0
2010-05-10 12:00:00,26.97,27.04,26.96,26.99,2148400.0,16.8743,16.9181,16.8681,16.8868,2148400.0
2010-05-10 13:00:00,26.99,27.03,26.84,26.94,2811400.0,16.8868,16.9119,16.793,16.8556,2811400.0
2010-05-10 14:00:00,26.94,27.0,26.85,26.95,2305600.0,16.8556,16.8931,16.7992,16.8618,2305600.0
2010-05-10 15:00:00,26.95,27.05,26.83,27.03,7028800.0,16.8618,16.9244,16.7867,16.9119,7028800.0
2010-05-11 09:30:00,26.81,26.9,26.75,26.87,2485800.0,16.7742,16.8305,16.7367,16.8118,2485800.0
2010-05-11 10:00:00,26.87,26.92,26.78,26.85,2870000.0,16.8118,16.843,16.7554,16.7992,2870000.0
2010-05-11 11:00:00,26.84,26.99,26.83,26.93,2495000.0,16.793,16.8868,16.7867,16.8493,2495000.0
2010-05-11 12:00:00,26.93,26.96,26.84,26.93,2474400.0,16.8493,16.8681,16.793,16.8493,2474400.0
2010-05-11 13:00:00,26.93,27.04,26.87,26.97,2453000.0,16.8493,16.9181,16.8118,16.8743,2453000.0
2010-05-11 14:00:00,26.97,26.98,26.79,26.85,3292800.0,16.8743,16.8806,16.7617,16.7992,3292800.0
2010-05-11 15:00:00,26.85,26.93,26.77,26.81,5325000.0,16.7992,16.8493,16.7492,16.7742,5325000.0
2010-05-12 09:30:00,26.9,26.9,26.71,26.89,2478200.0,16.8305,16.8305,16.7117,16.8243,2478200.0
2010-05-12 10:00:00,26.89,27.0,26.84,26.98,2710600.0,16.8243,16.8931,16.793,16.8806,2710600.0
2010-05-12 11:00:00,26.98,27.05,26.88,26.95,3693400.0,16.8806,16.9244,16.818,16.8618,3693400.0
2010-05-12 12:00:00,26.95,27.0,26.91,26.97,2575600.0,16.8618,16.8931,16.8368,16.8743,2575600.0
2010-05-12 13:00:00,26.97,27.04,26.92,26.92,1948400.0,16.8743,16.9181,16.843,16.843,1948400.0
2010-05-12 14:00:00,26.93,26.98,26.92,26.95,2635600.0,16.8493,16.8806,16.843,16.8618,2635600.0
2010-05-12 15:00:00,26.95,27.02,26.92,27.0,4862800.0,16.8618,16.9056,16.843,16.8931,4862800.0
2010-05-13 09:30:00,26.98,27.0,26.77,26.95,1644400.0,16.8806,16.8931,16.7492,16.8618,1644400.0
2010-05-13 10:00:00,26.94,26.98,26.88,26.93,1870400.0,16.8556,16.8806,16.818,16.8493,1870400.0
2010-05-13 11:00:00,26.93,26.95,26.86,26.86,1920200.0,16.8493,16.8618,16.8055,16.8055,1920200.0
2010-05-13 12:00:00,26.86,26.9,26.83,26.84,1314200.0,16.8055,16.8305,16.7867,16.793,1314200.0
2010-05-13 13:00:00,26.84,26.95,26.83,26.93,1658000.0,16.793,16.8618,16.7867,16.8493,1658000.0
2010-05-13 14:00:00,26.93,26.97,26.85,26.88,1643000.0,16.8493,16.8743,16.7992,16.818,1643000.0
2010-05-13 15:00:00,26.87,26.9,26.73,26.75,7996000.0,16.8118,16.8305,16.7242,16.7367,7996000.0
2010-05-14 09:30:00,26.68,26.83,26.55,26.61,2824200.0,16.6929,16.7867,16.6115,16.6491,2824200.0
2010-05-14 10:00:00,26.61,26.68,26.51,26.59,3740000.0,16.6491,16.6929,16.5865,16.6366,3740000.0
2010-05-14 11:00:00,26.59,26.59,26.43,26.54,4617200.0,16.6366,16.6366,16.5365,16.6053,4617200.0
2010-05-14 12:00:00,26.53,26.66,26.45,26.61,2883200.0,16.599,16.6804,16.549,16.6491,2883200.0
2010-05-14 13:00:00,26.61,26.64,26.53,26.6,1640000.0,16.6491,16.6679,16.599,16.6428,1640000.0
2010-05-14 14:00:00,26.6,26.67,26.5,26.58,2128800.0,16.6428,16.6866,16.5803,16.6303,2128800.0
2010-05-14 15:00:00,26.58,26.72,26.56,26.68,6039600.0,16.6303,16.7179,16.6178,16.6929,6039600.0
2010-05-17 09:30:00,26.74,26.78,26.66,26.72,1508400.0,16.7304,16.7554,16.6804,16.7179,1508400.0
2010-05-17 10:00:00,26.72,26.75,26.65,26.71,3021600.0,16.7179,16.7367,16.6741,16.7117,3021600.0
2010-05-17 11:00:00,26.71,26.73,26.5,26.53,2175400.0,16.7117,16.7242,16.5803,16.599,2175400.0
2010-05-17 12:00:00,26.53,26.58,26.43,26.56,2441400.0,16.599,16.6303,16.5365,16.6178,2441400.0
2010-05-17 13:00:00,26.56,26.63,26.51,26.6,1682600.0,16.6178,16.6616,16.5865,16.6428,1682600.0
2010-05-17 14:00:00,26.6,26.68,26.56,26.64,1669800.0,16.6428,16.6929,16.6178,16.6679,1669800.0
2010-05-17 15:00:00,26.63,26.75,26.56,26.7,3771000.0,16.6616,16.7367,16.6178,16.7054,3771000.0
2010-05-18 09:30:00,26.85,26.85,26.62,26.82,1749800.0,16.7992,16.7992,16.6553,16.7805,1749800.0
2010-05-18 10:00:00,26.82,26.86,26.75,26.77,2334000.0,16.7805,16.8055,16.7367,16.7492,2334000.0
2010-05-18 11:00:00,26.77,26.83,26.73,26.74,2406000.0,16.7492,16.7867,16.7242,16.7304,2406000.0
2010-05-18 12:00:00,26.74,26.81,26.7,26.74,2091000.0,16.7304,16.7742,16.7054,16.7304,2091000.0
2010-05-18 13:00:00,26.74,26.75,26.64,26.65,2643000.0,16.7304,16.7367,16.6679,16.6741,2643000.0
2010-05-18 14:00:00,26.65,26.72,26.57,26.61,3377600.0,16.6741,16.7179,16.6241,16.6491,3377600.0
2010-05-18 15:00:00,26.61,26.68,26.54,26.55,4353600.0,16.6491,16.6929,16.6053,16.6115,4353600.0
2010-05-19 09:30:00,26.5,26.5,26.35,26.49,1902200.0,16.5803,16.5803,16.4864,16.574,1902200.0
2010-05-19 10:00:00,26.49,26.5,26.3,26.49,3370200.0,16.574,16.5803,16.4551,16.574,3370200.0
2010-05-19 11:00:00,26.49,26.5,26.23,26.35,2519000.0,16.574,16.5803,16.4113,16.4864,2519000.0
2010-05-19 12:00:00,26.35,26.49,26.32,26.49,1551400.0,16.4864,16.574,16.4676,16.574,1551400.0
2010-05-19 13:00:00,26.48,26.6,26.43,26.58,2718000.0,16.5677,16.6428,16.5365,16.6303,2718000.0
2010-05-19 14:00:00,26.58,26.59,26.5,26.54,2033400.0,16.6303,16.6366,16.5803,16.6053,2033400.0
2010-05-19 15:00:00,26.53,26.68,26.45,26.56,5700000.0,16.599,16.6929,16.549,16.6178,5700000.0
2010-05-20 09:30:00,26.25,26.25,26.05,26.14,2160800.0,16.4238,16.4238,16.2987,16.355,2160800.0
2010-05-20 10:00:00,26.14,26.15,25.81,26.07,4171000.0,16.355,16.3613,16.1485,16.3112,4171000.0
2010-05-20 11:00:00,26.07,26.18,26.04,26.09,3102800.0,16.3112,16.38,16.2925,16.3237,3102800.0
2010-05-20 12:00:00,26.09,26.13,25.91,25.93,2527800.0,16.3237,16.3488,16.2111,16.2236,2527800.0
2010-05-20 13:00:00,25.93,26.19,25.9,26.0,3636200.0,16.2236,16.3863,16.2049,16.2674,3636200.0
2010-05-20 14:00:00,26.0,26.1,25.88,25.93,3767600.0,16.2674,16.33,16.1923,16.2236,3767600.0
2010-05-20 15:00:00,25.93,26.03,25.77,25.77,7318800.0,16.2236,16.2862,16.1235,16.1235,7318800.0
2010-05-21 09:30:00,25.42,25.63,25.15,25.53,10614400.0,15.9045,16.0359,15.7356,15.9734,10614400.0
2010-05-21 10:00:00,25.53,25.63,25.37,25.52,5185200.0,15.9734,16.0359,15.8733,15.9671,5185200.0
2010-05-21 11:00:00,25.52,25.86,25.5,25.75,3261200.0,15.9671,16.1798,15.9546,16.111,3261200.0
2010-05-21 12:00:00,25.75,25.75,25.65,25.66,1625200.0,16.111,16.111,16.0484,16.0547,1625200.0
2010-05-21 13:00:00,25.66,25.78,25.64,25.71,1789200.0,16.0547,16.1298,16.0422,16.086,1789200.0
2010-05-21 14:00:00,25.72,25.75,25.52,25.59,2891800.0,16.0922,16.111,15.9671,16.0109,2891800.0
2010-05-21 15:00:00,25.59,25.8,25.38,25.8,6954200.0,16.0109,16.1423,15.8795,16.1423,6954200.0
2010-05-24 09:30:00,25.61,25.68,25.51,25.68,2357200.0,16.0234,16.0672,15.9608,16.0672,2357200.0
2010-05-24 10:00:00,25.68,25.76,25.64,25.71,2903600.0,16.0672,16.1173,16.0422,16.086,2903600.0
2010-05-24 11:00:00,25.7,25.85,25.68,25.85,1649000.0,16.0797,16.1736,16.0672,16.1736,1649000.0
2010-05-24 12:00:00,25.85,25.93,25.77,25.83,1510400.0,16.1736,16.2236,16.1235,16.1611,1510400.0
2010-05-24 13:00:00,25.83,25.85,25.75,25.81,1410200.0,16.1611,16.1736,16.111,16.1485,1410200.0
2010-05-24 14:00:00,25.81,25.86,25.78,25.82,1265400.0,16.1485,16.1798,16.1298,16.1548,1265400.0
2010-05-24 15:00:00,25.82,25.88,25.7,25.73,4532800.0,16.1548,16.1923,16.0797,16.0985,4532800.0
2010-05-25 09:30:00,25.18,25.24,24.97,25.13,3426000.0,15.7544,15.7919,15.623,15.7231,3426000.0
2010-05-25 10:00:00,25.11,25.19,25.05,25.13,3789400.0,15.7106,15.7606,15.673,15.7231,3789400.0
2010-05-25 11:00:00,25.14,25.29,25.11,25.28,2870400.0,15.7293,15.8232,15.7106,15.8169,2870400.0
2010-05-25 12:00:00,25.28,25.34,25.15,25.19,2105400.0,15.8169,15.8545,15.7356,15.7606,2105400.0
2010-05-25 13:00:00,25.19,25.21,25.08,25.19,2397200.0,15.7606,15.7731,15.6918,15.7606,2397200.0
2010-05-25 14:00:00,25.19,25.3,25.16,25.28,2334800.0,15.7606,15.8295,15.7419,15.8169,2334800.0
2010-05-25 15:00:00,25.28,25.36,25.23,25.31,9939600.0,15.8169,15.867,15.7857,15.8357,9939600.0
2010-05-26 09:30:00,25.42,25.44,25.23,25.41,3247800.0,15.9045,15.917,15.7857,15.8983,3247800.0
2010-05-26 10:00:00,25.42,25.43,25.27,25.28,4173000.0,15.9045,15.9108,15.8107,15.8169,4173000.0
2010-05-26 11:00:00,25.28,25.3,25.14,25.19,2905800.0,15.8169,15.8295,15.7293,15.7606,2905800.0
2010-05-26 12:00:00,25.19,25.22,25.14,25.16,2169000.0,15.7606,15.7794,15.7293,15.7419,2169000.0
2010-05-26 13:00:00,25.16,25.21,25.11,25.18,2901400.0,15.7419,15.7731,15.7106,15.7544,2901400.0
2010-05-26 14:00:00,25.18,25.21,25.04,25.11,3484600.0,15.7544,15.7731,15.6668,15.7106,3484600.0
2010-05-26 15:00:00,25.12,25.17,24.97,25.04,8260400.0,15.7168,15.7481,15.623,15.6668,8260400.0
2010-05-27 09:30:00,25.31,25.37,25.13,25.29,2485400.0,15.8357,15.8733,15.7231,15.8232,2485400.0
2010-05-27 10:00:00,25.29,25.48,25.21,25.42,2714800.0,15.8232,15.9421,15.7731,15.9045,2714800.0
2010-05-27 11:00:00,25.42,25.49,25.33,25.49,2314800.0,15.9045,15.9483,15.8482,15.9483,2314800.0
2010-05-27 12:00:00,25.49,25.49,25.35,25.4,1627400.0,15.9483,15.9483,15.8607,15.892,1627400.0
2010-05-27 13:00:00,25.4,25.52,25.34,25.49,2455000.0,15.892,15.9671,15.8545,15.9483,2455000.0
2010-05-27 14:00:00,25.49,25.6,25.47,25.49,2610800.0,15.9483,16.0172,15.9358,15.9483,2610800.0
2010-05-27 15:00:00,25.49,25.63,25.45,25.63,6709600.0,15.9483,16.0359,15.9233,16.0359,6709600.0
2010-05-28 09:30:00,25.59,25.73,25.5,25.63,2758600.0,16.0109,16.0985,15.9546,16.0359,2758600.0
2010-05-28 10:00:00,25.62,25.75,25.59,25.69,3098800.0,16.0297,16.111,16.0109,16.0735,3098800.0
2010-05-28 11:00:00,25.68,25.93,25.68,25.86,2745800.0,16.0672,16.2236,16.0672,16.1798,2745800.0
2010-05-28 12:00:00,25.86,25.98,25.73,25.78,2983600.0,16.1798,16.2549,16.0985,16.1298,2983600.0
2010-05-28 13:00:00,25.78,25.89,25.75,25.77,1634000.0,16.1298,16.1986,16.111,16.1235,1634000.0
2010-05-28 14:00:00,25.77,25.89,25.71,25.85,1820400.0,16.1235,16.1986,16.086,16.1736,1820400.0
2010-05-28 15:00:00,25.84,25.91,25.66,25.69,4973400.0,16.1673,16.2111,16.0547,16.0735,4973400.0
2010-06-01 09:30:00,25.56,25.66,25.36,25.57,2411800.0,15.9921,16.0547,15.867,15.9984,2411800.0
2010-06-01 10:00:00,25.57,25.9,25.57,25.77,3469600.0,15.9984,16.2049,15.9984,16.1235,3469600.0
2010-06-01 11:00:00,25.77,25.9,25.75,25.85,2193800.0,16.1235,16.2049,16.111,16.1736,2193800.0
2010-06-01 12:00:00,25.86,25.93,25.77,25.77,1739000.0,16.1798,16.2236,16.1235,16.1235,1739000.0
2010-06-01 13:00:00,25.77,26.0,25.77,25.94,1916600.0,16.1235,16.2674,16.1235,16.2299,1916600.0
2010-06-01 14:00:00,25.93,26.05,25.82,26.0,2812800.0,16.2236,16.2987,16.1548,16.2674,2812800.0
2010-06-01 15:00:00,26.0,26.06,25.63,25.66,6167400.0,16.2674,16.305,16.0359,16.0547,6167400.0
2010-06-02 09:30:00,25.77,25.77,25.59,25.68,1627000.0,16.1235,16.1235,16.0109,16.0672,1627000.0
2010-06-02 10:00:00,25.68,25.85,25.64,25.84,2469800.0,16.0672,16.1736,16.0422,16.1673,2469800.0
2010-06-02 11:00:00,25.84,25.97,25.81,25.95,2116200.0,16.1673,16.2487,16.1485,16.2361,2116200.0
2010-06-02 12:00:00,25.95,25.96,25.83,25.86,939600.0,16.2361,16.2424,16.1611,16.1798,939600.0
2010-06-02 13:00:00,25.86,25.97,25.85,25.9,1776200.0,16.1798,16.2487,16.1736,16.2049,1776200.0
2010-06-02 14:00:00,25.9,26.07,25.86,26.05,2243200.0,16.2049,16.3112,16.1798,16.2987,2243200.0
2010-06-02 15:00:00,26.05,26.21,26.03,26.2,5016000.0,16.2987,16.3988,16.2862,16.3926,5016000.0
2010-06-03 09:30:00,26.34,26.5,26.23,26.4,2271400.0,16.4802,16.5803,16.4113,16.5177,2271400.0
2010-06-03 10:00:00,26.4,26.41,26.25,26.37,4063800.0,16.5177,16.5239,16.4238,16.4989,4063800.0
2010-06-03 11:00:00,26.37,26.38,26.25,26.35,2421600.0,16.4989,16.5052,16.4238,16.4864,2421600.0
2010-06-03 12:00:00,26.35,26.35,26.23,26.3,2128000.0,16.4864,16.4864,16.4113,16.4551,2128000.0
2010-06-03 13:00:00,26.3,26.37,26.27,26.3,1884600.0,16.4551,16.4989,16.4364,16.4551,1884600.0
2010-06-03 14:00:00,26.3,26.36,26.25,26.35,2049200.0,16.4551,16.4927,16.4238,16.4864,2049200.0
2010-06-03 15:00:00,26.35,26.4,26.29,26.35,7142400.0,16.4864,16.5177,16.4489,16.4864,7142400.0
2010-06-04 09:30:00,26.07,26.07,25.8,25.93,2421400.0,16.3112,16.3112,16.1423,16.2236,2421400.0
2010-06-04 10:00:00,25.93,25.99,25.86,25.88,2927400.0,16.2236,16.2612,16.1798,16.1923,2927400.0
2010-06-04 11:00:00,25.88,25.93,25.78,25.8,2677800.0,16.1923,16.2236,16.1298,16.1423,2677800.0
2010-06-04 12:00:00,25.81,25.81,25.68,25.78,2028800.0,16.1485,16.1485,16.0672,16.1298,2028800.0
2010-06-04 13:00:00,25.78,25.81,25.69,25.74,1623400.0,16.1298,16.1485,16.0735,16.1048,1623400.0
2010-06-04 14:00:00,25.75,25.78,25.6,25.63,2355000.0,16.111,16.1298,16.0172,16.0359,2355000.0
2010-06-04 15:00:00,25.63,25.71,25.51,25.64,7360200.0,16.0359,16.086,15.9608,16.0422,7360200.0
2010-06-07 09:30:00,25.61,25.75,25.55,25.64,1866400.0,16.0234,16.111,15.9859,16.0422,1866400.0
2010-06-07 10:00:00,25.64,25.68,25.57,25.62,2567000.0,16.0422,16.0672,15.9984,16.0297,2567000.0
2010-06-07 11:00:00,25.62,25.75,25.54,25.65,2999000.0,16.0297,16.111,15.9796,16.0484,2999000.0
2010-06-07 12:00:00,25.65,25.75,25.65,25.68,1683400.0,16.0484,16.111,16.0484,16.0672,1683400.0
2010-06-07 13:00:00,25.68,25.72,25.61,25.61,1493600.0,16.0672,16.0922,16.0234,16.0234,1493600.0
2010-06-07 14:00:00,25.61,25.65,25.5,25.52,2208400.0,16.0234,16.0484,15.9546,15.9671,2208400.0
2010-06-07 15:00:00,25.52,25.61,25.39,25.4,5393600.0,15.9671,16.0234,15.8858,15.892,5393600.0
2010-06-08 09:30:00,25.4,25.63,25.26,25.52,1922000.0,15.892,16.0359,15.8044,15.9671,1922000.0
2010-06-08 10:00:00,25.52,25.76,25.52,25.73,3147600.0,15.9671,16.1173,15.9671,16.0985,3147600.0
2010-06-08 11:00:00,25.74,25.91,25.62,25.88,3048200.0,16.1048,16.2111,16.0297,16.1923,3048200.0
2010-06-08 12:00:00,25.88,25.89,25.73,25.75,1673200.0,16.1923,16.1986,16.0985,16.111,1673200.0
2010-06-08 13:00:00,25.75,25.76,25.54,25.58,2047200.0,16.111,16.1173,15.9796,16.0046,2047200.0
2010-06-08 14:00:00,25.58,25.74,25.56,25.65,2579200.0,16.0046,16.1048,15.9921,16.0484,2579200.0
2010-06-08 15:00:00,25.65,25.82,25.61,25.78,5689800.0,16.0484,16.1548,16.0234,16.1298,5689800.0
2010-06-09 09:30:00,25.78,25.9,25.7,25.79,1643600.0,16.1298,16.2049,16.0797,16.136,1643600.0
2010-06-09 10:00:00,25.78,25.86,25.74,25.81,1922600.0,16.1298,16.1798,16.1048,16.1485,1922600.0
2010-06-09 11:00:00,25.81,25.9,25.78,25.86,1595600.0,16.1485,16.2049,16.1298,16.1798,1595600.0
2010-06-09 12:00:00,25.86,25.93,25.86,25.9,950800.0,16.1798,16.2236,16.1798,16.2049,950800.0
2010-06-09 13:00:00,25.9,25.91,25.82,25.86,1460200.0,16.2049,16.2111,16.1548,16.1798,1460200.0
2010-06-09 14:00:00,25.86,25.87,25.68,25.68,2134400.0,16.1798,16.1861,16.0672,16.0672,2134400.0
2010-06-09 15:00:00,25.68,25.72,25.59,25.68,5581600.0,16.0672,16.0922,16.0109,16.0672,5581600.0
2010-06-10 09:30:00,25.93,26.14,25.93,26.13,1804200.0,16.2236,16.355,16.2236,16.3488,1804200.0
2010-06-10 10:00:00,26.14,26.25,26.07,26.2,3202800.0,16.355,16.4238,16.3112,16.3926,3202800.0
2010-06-10 11:00:00,26.2,26.25,26.1,26.14,1519000.0,16.3926,16.4238,16.33,16.355,1519000.0
2010-06-10 12:00:00,26.15,26.17,26.04,26.11,1573400.0,16.3613,16.3738,16.2925,16.3362,1573400.0
2010-06-10 13:00:00,26.11,26.18,26.0,26.16,1849200.0,16.3362,16.38,16.2674,16.3675,1849200.0
2010-06-10 14:00:00,26.15,26.18,26.06,26.13,1674800.0,16.3613,16.38,16.305,16.3488,1674800.0
2010-06-10 15:00:00,26.12,26.24,26.1,26.21,5089000.0,16.3425,16.4176,16.33,16.3988,5089000.0
2010-06-11 09:30:00,25.86,25.87,25.65,25.68,1631600.0,16.3177,16.324,16.1852,16.2041,1631600.0
2010-06-11 10:00:00,25.68,25.8,25.63,25.79,2355000.0,16.2041,16.2798,16.1725,16.2735,2355000.0
2010-06-11 11:00:00,25.79,25.8,25.71,25.75,2002000.0,16.2735,16.2798,16.223,16.2483,2002000.0
2010-06-11 12:00:00,25.76,25.76,25.67,25.71,1358800.0,16.2546,16.2546,16.1978,16.223,1358800.0
2010-06-11 13:00:00,25.71,25.78,25.65,25.67,1147400.0,16.223,16.2672,16.1852,16.1978,1147400.0
2010-06-11 14:00:00,25.66,25.68,25.57,25.68,1792400.0,16.1915,16.2041,16.1347,16.2041,1792400.0
2010-06-11 15:00:00,25.68,25.84,25.64,25.84,3490600.0,16.2041,16.305,16.1788,16.305,3490600.0
2010-06-14 09:30:00,25.97,25.99,25.76,25.84,1674800.0,16.3871,16.3997,16.2546,16.305,1674800.0
2010-06-14 10:00:00,25.84,25.89,25.78,25.89,2272000.0,16.305,16.3366,16.2672,16.3366,2272000.0
2010-06-14 11:00:00,25.89,25.9,25.77,25.77,1723400.0,16.3366,16.3429,16.2609,16.2609,1723400.0
2010-06-14 12:00:00,25.77,25.88,25.77,25.82,1587400.0,16.2609,16.3303,16.2609,16.2924,1587400.0
2010-06-14 13:00:00,25.82,25.93,25.81,25.85,1159600.0,16.2924,16.3618,16.2861,16.3114,1159600.0
2010-06-14 14:00:00,25.85,25.89,25.81,25.85,1201200.0,16.3114,16.3366,16.2861,16.3114,1201200.0
2010-06-14 15:00:00,25.85,25.86,25.73,25.76,3183000.0,16.3114,16.3177,16.2356,16.2546,3183000.0
2010-06-15 09:30:00,25.92,25.97,25.78,25.94,1800800.0,16.3555,16.3871,16.2672,16.3681,1800800.0
2010-06-15 10:00:00,25.94,26.05,25.88,26.03,2411800.0,16.3681,16.4376,16.3303,16.4249,2411800.0
2010-06-15 11:00:00,26.03,26.06,25.97,26.03,1807400.0,16.4249,16.4439,16.3871,16.4249,1807400.0
2010-06-15 12:00:00,26.03,26.05,25.97,26.0,1254200.0,16.4249,16.4376,16.3871,16.406,1254200.0
2010-06-15 13:00:00,26.01,26.06,25.95,25.98,1157600.0,16.4123,16.4439,16.3745,16.3934,1157600.0
2010-06-15 14:00:00,25.97,26.06,25.96,26.04,1334400.0,16.3871,16.4439,16.3808,16.4312,1334400.0
2010-06-15 15:00:00,26.04,26.1,26.01,26.1,3907400.0,16.4312,16.4691,16.4123,16.4691,3907400.0
2010-06-16 09:30:00,25.92,26.0,25.88,25.94,1396600.0,16.3555,16.406,16.3303,16.3681,1396600.0
2010-06-16 10:00:00,25.94,26.08,25.92,26.07,2446200.0,16.3681,16.4565,16.3555,16.4502,2446200.0
2010-06-16 11:00:00,26.07,26.09,25.98,26.0,1689200.0,16.4502,16.4628,16.3934,16.406,1689200.0
2010-06-16 12:00:00,26.0,26.12,26.0,26.08,1197600.0,16.406,16.4817,16.406,16.4565,1197600.0
2010-06-16 13:00:00,26.08,26.16,26.06,26.11,1114800.0,16.4565,16.507,16.4439,16.4754,1114800.0
2010-06-16 14:00:00,26.12,26.21,26.11,26.2,1967200.0,16.4817,16.5385,16.4754,16.5322,1967200.0
2010-06-16 15:00:00,26.2,26.22,26.13,26.2,4701400.0,16.5322,16.5448,16.488,16.5322,4701400.0
2010-06-17 09:30:00,26.25,26.35,26.16,26.18,1262400.0,16.5638,16.6269,16.507,16.5196,1262400.0
2010-06-17 10:00:00,26.17,26.18,26.05,26.08,2352800.0,16.5133,16.5196,16.4376,16.4565,2352800.0
2010-06-17 11:00:00,26.08,26.1,26.02,26.05,2747600.0,16.4565,16.4691,16.4186,16.4376,2747600.0
2010-06-17 12:00:00,26.05,26.11,26.02,26.06,1204600.0,16.4376,16.4754,16.4186,16.4439,1204600.0
2010-06-17 13:00:00,26.06,26.13,26.03,26.13,1218600.0,16.4439,16.488,16.4249,16.488,1218600.0
2010-06-17 14:00:00,26.13,26.15,26.08,26.12,1571200.0,16.488,16.5007,16.4565,16.4817,1571200.0
2010-06-17 15:00:00,26.12,26.22,26.05,26.18,6195000.0,16.4817,16.5448,16.4376,16.5196,6195000.0
2010-06-18 09:30:00,26.2,26.27,26.14,26.24,10571200.0,16.5322,16.5764,16.4943,16.5574,10571200.0
2010-06-18 10:00:00,26.24,26.35,26.24,26.35,3785400.0,16.5574,16.6269,16.5574,16.6269,3785400.0
2010-06-18 11:00:00,26.35,26.36,26.29,26.3,2600200.0,16.6269,16.6332,16.589,16.5953,2600200.0
2010-06-18 12:00:00,26.3,26.34,26.23,26.24,1964800.0,16.5953,16.6205,16.5511,16.5574,1964800.0
2010-06-18 13:00:00,26.24,26.26,26.2,26.22,1078200.0,16.5574,16.5701,16.5322,16.5448,1078200.0
2010-06-18 14:00:00,26.22,26.25,26.21,26.23,1430000.0,16.5448,16.5638,16.5385,16.5511,1430000.0
2010-06-18 15:00:00,26.23,26.24,26.13,26.16,3530200.0,16.5511,16.5574,16.488,16.507,3530200.0
2010-06-21 09:30:00,26.41,26.49,26.27,26.38,2391000.0,16.6647,16.7152,16.5764,16.6458,2391000.0
2010-06-21 10:00:00,26.38,26.44,26.35,26.38,3582000.0,16.6458,16.6836,16.6269,16.6458,3582000.0
2010-06-21 11:00:00,26.38,26.46,26.37,26.46,2063000.0,16.6458,16.6963,16.6395,16.6963,2063000.0
2010-06-21 12:00:00,26.45,26.46,26.39,26.42,2117800.0,16.69,16.6963,16.6521,16.671,2117800.0
2010-06-21 13:00:00,26.41,26.43,26.33,26.34,1503600.0,16.6647,16.6773,16.6142,16.6205,1503600.0
2010-06-21 14:00:00,26.34,26.4,26.3,26.31,1800600.0,16.6205,16.6584,16.5953,16.6016,1800600.0
2010-06-21 15:00:00,26.3,26.31,26.14,26.25,3564000.0,16.5953,16.6016,16.4943,16.5638,3564000.0
2010-06-22 09:30:00,26.23,26.47,26.23,26.45,1699600.0,16.5511,16.7026,16.5511,16.69,1699600.0
2010-06-22 10:00:00,26.45,26.5,26.41,26.49,4741600.0,16.69,16.7215,16.6647,16.7152,4741600.0
2010-06-22 11:00:00,26.49,26.5,26.45,26.49,2490000.0,16.7152,16.7215,16.69,16.7152,2490000.0
2010-06-22 12:00:00,26.49,26.54,26.46,26.49,2158000.0,16.7152,16.7467,16.6963,16.7152,2158000.0
2010-06-22 13:00:00,26.49,26.51,26.43,26.45,1414200.0,16.7152,16.7278,16.6773,16.69,1414200.0
2010-06-22 14:00:00,26.45,26.45,26.25,26.32,2035000.0,16.69,16.69,16.5638,16.6079,2035000.0
2010-06-22 15:00:00,26.32,26.38,26.22,26.23,4786400.0,16.6079,16.6458,16.5448,16.5511,4786400.0
2010-06-23 09:30:00,26.28,26.33,26.09,26.17,1696400.0,16.5827,16.6142,16.4628,16.5133,1696400.0
2010-06-23 10:00:00,26.16,26.18,26.0,26.11,3421200.0,16.507,16.5196,16.406,16.4754,3421200.0
2010-06-23 11:00:00,26.11,26.14,26.07,26.11,2343400.0,16.4754,16.4943,16.4502,16.4754,2343400.0
2010-06-23 12:00:00,26.1,26.14,26.08,26.11,1116800.0,16.4691,16.4943,16.4565,16.4754,1116800.0
2010-06-23 13:00:00,26.11,26.13,26.05,26.09,1374200.0,16.4754,16.488,16.4376,16.4628,1374200.0
2010-06-23 14:00:00,26.09,26.26,26.05,26.14,2600200.0,16.4628,16.5701,16.4376,16.4943,2600200.0
2010-06-23 15:00:00,26.14,26.2,26.08,26.12,3727600.0,16.4943,16.5322,16.4565,16.4817,3727600.0
2010-06-24 09:30:00,26.06,26.24,26.06,26.18,1491800.0,16.4439,16.5574,16.4439,16.5196,1491800.0
2010-06-24 10:00:00,26.18,26.2,26.0,26.04,2624200.0,16.5196,16.5322,16.406,16.4312,2624200.0
2010-06-24 11:00:00,26.05,26.15,25.99,26.15,2161400.0,16.4376,16.5007,16.3997,16.5007,2161400.0
2010-06-24 12:00:00,26.15,26.18,26.05,26.12,1309200.0,16.5007,16.5196,16.4376,16.4817,1309200.0
2010-06-24 13:00:00,26.12,26.17,26.06,26.06,1574000.0,16.4817,16.5133,16.4439,16.4439,1574000.0
2010-06-24 14:00:00,26.06,26.1,25.94,25.98,1692200.0,16.4439,16.4691,16.3681,16.3934,1692200.0
2010-06-24 15:00:00,25.98,26.04,25.84,25.9,4733200.0,16.3934,16.4312,16.305,16.3429,4733200.0
2010-06-25 09:30:00,25.9,25.97,25.64,25.71,2174200.0,16.3429,16.3871,16.1788,16.223,2174200.0
2010-06-25 10:00:00,25.71,25.74,25.51,25.56,3687800.0,16.223,16.2419,16.0968,16.1284,3687800.0
2010-06-25 11:00:00,25.56,25.63,25.5,25.53,2007200.0,16.1284,16.1725,16.0905,16.1094,2007200.0
2010-06-25 12:00:00,25.53,25.59,25.5,25.51,2409800.0,16.1094,16.1473,16.0905,16.0968,2409800.0
2010-06-25 13:00:00,25.51,25.61,25.5,25.53,3247800.0,16.0968,16.1599,16.0905,16.1094,3247800.0
2010-06-25 14:00:00,25.53,25.55,25.47,25.47,3205200.0,16.1094,16.1221,16.0716,16.0716,3205200.0
2010-06-25 15:00:00,25.47,25.53,25.35,25.41,12679800.0,16.0716,16.1094,15.9959,16.0337,12679800.0
2010-06-28 09:30:00,25.36,25.55,25.31,25.46,3801000.0,16.0022,16.1221,15.9706,16.0653,3801000.0
2010-06-28 10:00:00,25.46,25.63,25.45,25.63,3198000.0,16.0653,16.1725,16.059,16.1725,3198000.0
2010-06-28 11:00:00,25.63,25.69,25.59,25.65,2922400.0,16.1725,16.2104,16.1473,16.1852,2922400.0
2010-06-28 12:00:00,25.65,25.68,25.6,25.66,1750600.0,16.1852,16.2041,16.1536,16.1915,1750600.0
2010-06-28 13:00:00,25.67,25.67,25.57,25.59,1365200.0,16.1978,16.1978,16.1347,16.1473,1365200.0
2010-06-28 14:00:00,25.59,25.65,25.58,25.61,1796600.0,16.1473,16.1852,16.141,16.1599,1796600.0
2010-06-28 15:00:00,25.61,25.63,25.54,25.54,6830400.0,16.1599,16.1725,16.1157,16.1157,6830400.0
2010-06-29 09:30:00,25.29,25.48,25.23,25.39,3535600.0,15.958,16.0779,15.9201,16.0211,3535600.0
2010-06-29 10:00:00,25.39,25.39,25.09,25.17,4262600.0,16.0211,16.0211,15.8318,15.8823,4262600.0
2010-06-29 11:00:00,25.17,25.24,25.15,25.15,2155200.0,15.8823,15.9264,15.8697,15.8697,2155200.0
2010-06-29 12:00:00,25.15,25.21,25.13,25.16,1336000.0,15.8697,15.9075,15.857,15.876,1336000.0
2010-06-29 13:00:00,25.16,25.2,25.06,25.18,1793800.0,15.876,15.9012,15.8129,15.8886,1793800.0
2010-06-29 14:00:00,25.18,25.24,25.11,25.14,2317200.0,15.8886,15.9264,15.8444,15.8633,2317200.0
2010-06-29 15:00:00,25.14,25.23,25.05,25.17,6382400.0,15.8633,15.9201,15.8066,15.8823,6382400.0
2010-06-30 09:30:00,25.19,25.2,25.03,25.07,2685600.0,15.8949,15.9012,15.7939,15.8192,2685600.0
2010-06-30 10:00:00,25.07,25.22,25.05,25.17,2349600.0,15.8192,15.9138,15.8066,15.8823,2349600.0
2010-06-30 11:00:00,25.17,25.29,25.15,25.27,2135200.0,15.8823,15.958,15.8697,15.9454,2135200.0
2010-06-30 12:00:00,25.27,25.29,25.21,25.24,1932800.0,15.9454,15.958,15.9075,15.9264,1932800.0
2010-06-30 13:00:00,25.24,25.28,25.2,25.24,1133000.0,15.9264,15.9517,15.9012,15.9264,1133000.0
2010-06-30 14:00:00,25.24,25.27,25.15,25.21,1784600.0,15.9264,15.9454,15.8697,15.9075,1784600.0
2010-06-30 15:00:00,25.21,25.23,25.0,25.05,6447000.0,15.9075,15.9201,15.775,15.8066,6447000.0
2010-07-01 09:30:00,25.15,25.15,24.93,25.02,2300800.0,15.8697,15.8697,15.7308,15.7876,2300800.0
2010-07-01 10:00:00,25.02,25.11,24.83,24.83,5025800.0,15.7876,15.8444,15.6677,15.6677,5025800.0
2010-07-01 11:00:00,24.83,24.92,24.78,24.83,3950800.0,15.6677,15.7245,15.6362,15.6677,3950800.0
2010-07-01 12:00:00,24.83,24.98,24.74,24.96,2681400.0,15.6677,15.7624,15.6109,15.7498,2681400.0
2010-07-01 13:00:00,24.97,24.97,24.82,24.91,2376400.0,15.7561,15.7561,15.6614,15.7182,2376400.0
2010-07-01 14:00:00,24.91,24.93,24.78,24.87,2410000.0,15.7182,15.7308,15.6362,15.693,2410000.0
2010-07-01 15:00:00,24.87,25.04,24.86,25.01,4835000.0,15.693,15.8002,15.6867,15.7813,4835000.0
2010-07-02 09:30:00,25.11,25.19,25.04,25.16,2182800.0,15.8444,15.8949,15.8002,15.876,2182800.0
2010-07-02 10:00:00,25.16,25.23,25.1,25.12,2683400.0,15.876,15.9201,15.8381,15.8507,2683400.0
2010-07-02 11:00:00,25.11,25.18,25.03,25.07,2251200.0,15.8444,15.8886,15.7939,15.8192,2251200.0
2010-07-02 12:00:00,25.06,25.1,24.98,24.99,1278400.0,15.8129,15.8381,15.7624,15.7687,1278400.0
2010-07-02 13:00:00,24.99,25.04,24.93,25.03,1382600.0,15.7687,15.8002,15.7308,15.7939,1382600.0
2010-07-02 14:00:00,25.03,25.03,24.96,25.02,1278600.0,15.7939,15.7939,15.7498,15.7876,1278600.0
2010-07-02 15:00:00,25.01,25.17,25.0,25.02,3505000.0,15.7813,15.8823,15.775,15.7876,3505000.0
2010-07-06 09:30:00,25.3,25.31,25.17,25.21,2114000.0,15.9643,15.9706,15.8823,15.9075,2114000.0
2010-07-06 10:00:00,25.21,25.33,25.14,25.3,2340600.0,15.9075,15.9832,15.8633,15.9643,2340600.0
2010-07-06 11:00:00,25.29,25.34,25.29,25.29,1085800.0,15.958,15.9895,15.958,15.958,1085800.0
2010-07-06 12:00:00,25.3,25.31,25.15,25.16,1345200.0,15.9643,15.9706,15.8697,15.876,1345200.0
2010-07-06 13:00:00,25.16,25.24,25.1,25.13,1775000.0,15.876,15.9264,15.8381,15.857,1775000.0
2010-07-06 14:00:00,25.13,25.16,25.05,25.05,2355000.0,15.857,15.876,15.8066,15.8066,2355000.0
2010-07-06 15:00:00,25.05,25.22,25.01,25.22,5350400.0,15.8066,15.9138,15.7813,15.9138,5350400.0
2010-07-07 09:30:00,25.27,25.32,25.15,25.29,2166200.0,15.9454,15.9769,15.8697,15.958,2166200.0
2010-07-07 10:00:00,25.29,25.56,25.29,25.56,3689400.0,15.958,16.1284,15.958,16.1284,3689400.0
2010-07-07 11:00:00,25.56,25.61,25.47,25.49,2201600.0,16.1284,16.1599,16.0716,16.0842,2201600.0
2010-07-07 12:00:00,25.49,25.53,25.46,25.5,1714600.0,16.0842,16.1094,16.0653,16.0905,1714600.0
2010-07-07 13:00:00,25.5,25.6,25.49,25.52,1989600.0,16.0905,16.1536,16.0842,16.1031,1989600.0
2010-07-07 14:00:00,25.52,25.6,25.52,25.6,1475800.0,16.1031,16.1536,16.1031,16.1536,1475800.0
2010-07-07 15:00:00,25.6,25.8,25.5,25.75,6088600.0,16.1536,16.2798,16.0905,16.2483,6088600.0
2010-07-08 09:30:00,25.84,26.05,25.78,26.04,2460000.0,16.305,16.4376,16.2672,16.4312,2460000.0
2010-07-08 10:00:00,26.04,26.05,25.95,25.98,2964800.0,16.4312,16.4376,16.3745,16.3934,2964800.0
2010-07-08 11:00:00,25.98,26.03,25.96,26.03,2404800.0,16.3934,16.4249,16.3808,16.4249,2404800.0
2010-07-08 12:00:00,26.02,26.04,25.96,26.0,1702600.0,16.4186,16.4312,16.3808,16.406,1702600.0
2010-07-08 13:00:00,26.0,26.05,25.98,26.02,1249400.0,16.406,16.4376,16.3934,16.4186,1249400.0
2010-07-08 14:00:00,26.02,26.13,25.99,26.1,2263800.0,16.4186,16.488,16.3997,16.4691,2263800.0
2010-07-08 15:00:00,26.1,26.22,26.03,26.21,6981400.0,16.4691,16.5448,16.4249,16.5385,6981400.0
2010-07-09 09:30:00,26.18,26.25,26.09,26.17,1637000.0,16.5196,16.5638,16.4628,16.5133,1637000.0
2010-07-09 10:00:00,26.17,26.23,26.13,26.17,1998600.0,16.5133,16.5511,16.488,16.5133,1998600.0
2010-07-09 11:00:00,26.17,26.17,26.04,26.06,1972000.0,16.5133,16.5133,16.4312,16.4439,1972000.0
2010-07-09 12:00:00,26.06,26.13,26.06,26.1,1342600.0,16.4439,16.488,16.4439,16.4691,1342600.0
2010-07-09 13:00:00,26.1,26.11,26.06,26.08,940600.0,16.4691,16.4754,16.4439,16.4565,940600.0
2010-07-09 14:00:00,26.08,26.17,26.05,26.16,1380800.0,16.4565,16.5133,16.4376,16.507,1380800.0
2010-07-09 15:00:00,26.15,26.21,26.11,26.2,2520000.0,16.5007,16.5385,16.4754,16.5322,2520000.0
2010-07-12 09:30:00,26.08,26.15,25.98,26.03,2003400.0,16.4565,16.5007,16.3934,16.4249,2003400.0
2010-07-12 10:00:00,26.03,26.18,26.02,26.14,1540800.0,16.4249,16.5196,16.4186,16.4943,1540800.0
2010-07-12 11:00:00,26.14,26.17,26.07,26.16,1212600.0,16.4943,16.5133,16.4502,16.507,1212600.0
2010-07-12 12:00:00,26.16,26.24,26.16,26.21,1251400.0,16.507,16.5574,16.507,16.5385,1251400.0
2010-07-12 13:00:00,26.21,26.22,26.15,26.17,805800.0,16.5385,16.5448,16.5007,16.5133,805800.0
2010-07-12 14:00:00,26.17,26.2,26.11,26.18,973600.0,16.5133,16.5322,16.4754,16.5196,973600.0
2010-07-12 15:00:00,26.18,26.24,26.15,26.23,2001600.0,16.5196,16.5574,16.5007,16.5511,2001600.0
2010-07-13 09:30:00,26.33,26.47,26.32,26.46,1393600.0,16.6142,16.7026,16.6079,16.6963,1393600.0
2010-07-13 10:00:00,26.46,26.48,26.38,26.38,2020600.0,16.6963,16.7089,16.6458,16.6458,2020600.0
2010-07-13 11:00:00,26.38,26.43,26.31,26.39,1613800.0,16.6458,16.6773,16.6016,16.6521,1613800.0
2010-07-13 12:00:00,26.39,26.43,26.38,26.4,1050400.0,16.6521,16.6773,16.6458,16.6584,1050400.0
2010-07-13 13:00:00,26.4,26.43,26.3,26.31,1051800.0,16.6584,16.6773,16.5953,16.6016,1051800.0
2010-07-13 14:00:00,26.31,26.4,26.31,26.36,1212000.0,16.6016,16.6584,16.6016,16.6332,1212000.0
2010-07-13 15:00:00,26.36,26.42,26.33,26.36,4322200.0,16.6332,16.671,16.6142,16.6332,4322200.0
2010-07-14 09:30:00,26.28,26.36,26.21,26.3,1297400.0,16.5827,16.6332,16.5385,16.5953,1297400.0
2010-07-14 10:00:00,26.3,26.45,26.25,26.42,1939200.0,16.5953,16.69,16.5638,16.671,1939200.0
2010-07-14 11:00:00,26.42,26.46,26.4,26.41,1531000.0,16.671,16.6963,16.6584,16.6647,1531000.0
2010-07-14 12:00:00,26.4,26.42,26.36,26.37,999000.0,16.6584,16.671,16.6332,16.6395,999000.0
2010-07-14 13:00:00,26.37,26.38,26.3,26.3,871800.0,16.6395,16.6458,16.5953,16.5953,871800.0
2010-07-14 14:00:00,26.3,26.31,26.21,26.27,1930400.0,16.5953,16.6016,16.5385,16.5764,1930400.0
2010-07-14 15:00:00,26.27,26.41,26.26,26.41,2778600.0,16.5764,16.6647,16.5701,16.6647,2778600.0
2010-07-15 09:30:00,26.36,26.45,26.33,26.36,1206200.0,16.6332,16.69,16.6142,16.6332,1206200.0
2010-07-15 10:00:00,26.36,26.39,26.16,26.32,3185200.0,16.6332,16.6521,16.507,16.6079,3185200.0
2010-07-15 11:00:00,26.32,26.41,26.32,26.34,1472200.0,16.6079,16.6647,16.6079,16.6205,1472200.0
2010-07-15 12:00:00,26.35,26.38,26.32,26.35,1039600.0,16.6269,16.6458,16.6079,16.6269,1039600.0
2010-07-15 13:00:00,26.36,26.41,26.35,26.39,1171800.0,16.6332,16.6647,16.6269,16.6521,1171800.0
2010-07-15 14:00:00,26.39,26.43,26.35,26.36,1461400.0,16.6521,16.6773,16.6269,16.6332,1461400.0
2010-07-15 15:00:00,26.36,26.48,26.26,26.43,4013200.0,16.6332,16.7089,16.5701,16.6773,4013200.0
2010-07-16 09:30:00,26.39,26.54,26.18,26.28,5762800.0,16.6521,16.7467,16.5196,16.5827,5762800.0
2010-07-16 10:00:00,26.28,26.36,26.26,26.35,2267000.0,16.5827,16.6332,16.5701,16.6269,2267000.0
2010-07-16 11:00:00,26.35,26.35,26.2,26.23,1549800.0,16.6269,16.6269,16.5322,16.5511,1549800.0
2010-07-16 12:00:00,26.22,26.25,26.18,26.2,1468400.0,16.5448,16.5638,16.5196,16.5322,1468400.0
2010-07-16 13:00:00,26.2,26.27,26.18,26.24,1192000.0,16.5322,16.5764,16.5196,16.5574,1192000.0
2010-07-16 14:00:00,26.23,26.27,26.15,26.16,1150600.0,16.5511,16.5764,16.5007,16.507,1150600.0
2010-07-16 15:00:00,26.16,26.21,26.11,26.19,3999000.0,16.507,16.5385,16.4754,16.5259,3999000.0
2010-07-19 09:30:00,26.27,26.29,26.1,26.11,996400.0,16.5764,16.589,16.4691,16.4754,996400.0
2010-07-19 10:00:00,26.11,26.14,26.03,26.1,1703400.0,16.4754,16.4943,16.4249,16.4691,1703400.0
2010-07-19 11:00:00,26.1,26.18,26.09,26.14,957200.0,16.4691,16.5196,16.4628,16.4943,957200.0
2010-07-19 12:00:00,26.15,26.17,26.11,26.17,797400.0,16.5007,16.5133,16.4754,16.5133,797400.0
2010-07-19 13:00:00,26.17,26.19,26.1,26.11,908200.0,16.5133,16.5259,16.4691,16.4754,908200.0
2010-07-19 14:00:00,26.11,26.2,26.08,26.18,1192800.0,16.4754,16.5322,16.4565,16.5196,1192800.0
2010-07-19 15:00:00,26.18,26.23,26.08,26.14,3261200.0,16.5196,16.5511,16.4565,16.4943,3261200.0
2010-07-20 09:30:00,25.99,26.39,25.96,26.38,2364400.0,16.3997,16.6521,16.3808,16.6458,2364400.0
2010-07-20 10:00:00,26.38,26.41,26.3,26.33,2897200.0,16.6458,16.6647,16.5953,16.6142,2897200.0
2010-07-20 11:00:00,26.33,26.35,26.25,26.31,1328400.0,16.6142,16.6269,16.5638,16.6016,1328400.0
2010-07-20 12:00:00,26.32,26.47,26.32,26.46,1455400.0,16.6079,16.7026,16.6079,16.6963,1455400.0
2010-07-20 13:00:00,26.46,26.64,26.44,26.64,2166000.0,16.6963,16.8098,16.6836,16.8098,2166000.0
2010-07-20 14:00:00,26.63,26.64,26.45,26.5,2348600.0,16.8035,16.8098,16.69,16.7215,2348600.0
2010-07-20 15:00:00,26.5,26.68,26.48,26.63,5102600.0,16.7215,16.8351,16.7089,16.8035,5102600.0
2010-07-21 09:30:00,26.75,27.26,26.64,27.13,6995000.0,16.8793,17.2011,16.8098,17.119,6995000.0
2010-07-21 10:00:00,27.13,27.39,27.07,27.1,6834800.0,17.119,17.2831,17.0812,17.1001,6834800.0
2010-07-21 11:00:00,27.09,27.19,27.03,27.04,3031600.0,17.0938,17.1569,17.0559,17.0622,3031600.0
2010-07-21 12:00:00,27.04,27.11,27.03,27.07,1913400.0,17.0622,17.1064,17.0559,17.0812,1913400.0
2010-07-21 13:00:00,27.07,27.18,27.06,27.13,1853800.0,17.0812,17.1506,17.0749,17.119,1853800.0
2010-07-21 14:00:00,27.13,27.15,26.89,26.92,5665800.0,17.119,17.1317,16.9676,16.9865,5665800.0
2010-07-21 15:00:00,26.92,27.1,26.87,27.04,7421400.0,16.9865,17.1001,16.955,17.0622,7421400.0
2010-07-22 09:30:00,27.0,27.25,27.0,27.21,2862000.0,17.037,17.1948,17.037,17.1695,2862000.0
2010-07-22 10:00:00,27.21,27.31,27.12,27.22,3752600.0,17.1695,17.2326,17.1127,17.1758,3752600.0
2010-07-22 11:00:00,27.22,27.34,27.18,27.25,2286400.0,17.1758,17.2515,17.1506,17.1948,2286400.0
2010-07-22 12:00:00,27.25,27.32,27.24,27.27,1333200.0,17.1948,17.2389,17.1884,17.2074,1333200.0
2010-07-22 13:00:00,27.27,27.3,27.18,27.18,1405200.0,17.2074,17.2263,17.1506,17.1506,1405200.0
2010-07-22 14:00:00,27.19,27.3,27.18,27.2,1474200.0,17.1569,17.2263,17.1506,17.1632,1474200.0
2010-07-22 15:00:00,27.2,27.2,26.99,27.11,5699600.0,17.1632,17.1632,17.0307,17.1064,5699600.0
2010-07-23 09:30:00,27.1,27.35,26.98,27.25,2316600.0,17.1001,17.2579,17.0244,17.1948,2316600.0
2010-07-23 10:00:00,27.25,27.28,27.2,27.23,1977000.0,17.1948,17.2137,17.1632,17.1821,1977000.0
2010-07-23 11:00:00,27.23,27.33,27.21,27.29,1883200.0,17.1821,17.2452,17.1695,17.22,1883200.0
2010-07-23 12:00:00,27.29,27.35,27.18,27.23,1930400.0,17.22,17.2579,17.1506,17.1821,1930400.0
2010-07-23 13:00:00,27.23,27.39,27.21,27.34,1584800.0,17.1821,17.2831,17.1695,17.2515,1584800.0
2010-07-23 14:00:00,27.34,27.42,27.34,27.38,1970200.0,17.2515,17.302,17.2515,17.2768,1970200.0
2010-07-23 15:00:00,27.38,27.39,27.24,27.38,3261800.0,17.2768,17.2831,17.1884,17.2768,3261800.0
2010-07-26 09:30:00,27.42,27.47,27.35,27.4,1194600.0,17.302,17.3336,17.2579,17.2894,1194600.0
2010-07-26 10:00:00,27.41,27.49,27.4,27.45,2361000.0,17.2957,17.3462,17.2894,17.321,2361000.0
2010-07-26 11:00:00,27.45,27.47,27.42,27.43,1224600.0,17.321,17.3336,17.302,17.3083,1224600.0
2010-07-26 12:00:00,27.44,27.46,27.36,27.39,1164800.0,17.3146,17.3273,17.2642,17.2831,1164800.0
2010-07-26 13:00:00,27.39,27.44,27.37,27.42,1265800.0,17.2831,17.3146,17.2705,17.302,1265800.0
2010-07-26 14:00:00,27.42,27.42,27.35,27.39,1061600.0,17.302,17.302,17.2579,17.2831,1061600.0
2010-07-26 15:00:00,27.38,27.49,27.36,27.47,3526400.0,17.2768,17.3462,17.2642,17.3336,3526400.0
2010-07-27 09:30:00,27.46,27.49,27.41,27.46,1732600.0,17.3273,17.3462,17.2957,17.3273,1732600.0
2010-07-27 10:00:00,27.47,27.5,27.45,27.48,2972400.0,17.3336,17.3525,17.321,17.3399,2972400.0
2010-07-27 11:00:00,27.48,27.55,27.45,27.55,3418400.0,17.3399,17.3841,17.321,17.3841,3418400.0
2010-07-27 12:00:00,27.54,27.63,27.54,27.56,2025400.0,17.3777,17.4345,17.3777,17.3904,2025400.0
2010-07-27 13:00:00,27.56,27.59,27.49,27.53,1425000.0,17.3904,17.4093,17.3462,17.3714,1425000.0
2010-07-27 14:00:00,27.54,27.55,27.5,27.53,1642200.0,17.3777,17.3841,17.3525,17.3714,1642200.0
2010-07-27 15:00:00,27.53,27.54,27.5,27.52,3289200.0,17.3714,17.3777,17.3525,17.3651,3289200.0
2010-07-28 09:30:00,27.53,27.59,27.39,27.45,1244000.0,17.3714,17.4093,17.2831,17.321,1244000.0
2010-07-28 10:00:00,27.46,27.53,27.43,27.48,1956400.0,17.3273,17.3714,17.3083,17.3399,1956400.0
2010-07-28 11:00:00,27.49,27.53,27.46,27.5,1623400.0,17.3462,17.3714,17.3273,17.3525,1623400.0
2010-07-28 12:00:00,27.5,27.59,27.49,27.59,939800.0,17.3525,17.4093,17.3462,17.4093,939800.0
2010-07-28 13:00:00,27.59,27.6,27.51,27.54,1043800.0,17.4093,17.4156,17.3588,17.3777,1043800.0
2010-07-28 14:00:00,27.53,27.55,27.41,27.43,1595200.0,17.3714,17.3841,17.2957,17.3083,1595200.0
2010-07-28 15:00:00,27.43,27.47,27.39,27.46,2759400.0,17.3083,17.3336,17.2831,17.3273,2759400.0
2010-07-29 09:30:00,27.54,27.66,27.54,27.6,2007200.0,17.3777,17.4535,17.3777,17.4156,2007200.0
2010-07-29 10:00:00,27.6,27.63,27.52,27.55,2591400.0,17.4156,17.4345,17.3651,17.3841,2591400.0
2010-07-29 11:00:00,27.55,27.57,27.35,27.36,2561000.0,17.3841,17.3967,17.2579,17.2642,2561000.0
2010-07-29 12:00:00,27.36,27.43,27.33,27.36,1651400.0,17.2642,17.3083,17.2452,17.2642,1651400.0
2010-07-29 13:00:00,27.36,27.52,27.35,27.47,1808400.0,17.2642,17.3651,17.2579,17.3336,1808400.0
2010-07-29 14:00:00,27.47,27.58,27.43,27.56,2185800.0,17.3336,17.403,17.3083,17.3904,2185800.0
2010-07-29 15:00:00,27.55,27.58,27.5,27.5,3802200.0,17.3841,17.403,17.3525,17.3525,3802200.0
2010-07-30 09:30:00,27.36,27.5,27.22,27.49,2514800.0,17.2642,17.3525,17.1758,17.3462,2514800.0
2010-07-30 10:00:00,27.49,27.52,27.42,27.47,2350400.0,17.3462,17.3651,17.302,17.3336,2350400.0
2010-07-30 11:00:00,27.47,27.55,27.43,27.5,1299200.0,17.3336,17.3841,17.3083,17.3525,1299200.0
2010-07-30 12:00:00,27.5,27.5,27.38,27.43,1054600.0,17.3525,17.3525,17.2768,17.3083,1054600.0
2010-07-30 13:00:00,27.43,27.45,27.3,27.31,1219200.0,17.3083,17.321,17.2263,17.2326,1219200.0
2010-07-30 14:00:00,27.31,27.53,27.31,27.51,1933000.0,17.2326,17.3714,17.2326,17.3588,1933000.0
2010-07-30 15:00:00,27.5,27.65,27.35,27.55,4153400.0,17.3525,17.4472,17.2579,17.3841,4153400.0
2010-08-02 09:30:00,27.91,27.98,27.83,27.93,5254400.0,17.6112,17.6554,17.5607,17.6238,5254400.0
2010-08-02 10:00:00,27.93,28.15,27.93,28.12,5853800.0,17.6238,17.7627,17.6238,17.7437,5853800.0
2010-08-02 11:00:00,28.12,28.19,28.07,28.17,4355800.0,17.7437,17.7879,17.7122,17.7753,4355800.0
2010-08-02 12:00:00,28.17,28.2,28.11,28.19,2327200.0,17.7753,17.7942,17.7374,17.7879,2327200.0
2010-08-02 13:00:00,28.19,28.2,28.11,28.16,2058000.0,17.7879,17.7942,17.7374,17.769,2058000.0
2010-08-02 14:00:00,28.16,28.25,28.15,28.21,3063200.0,17.769,17.8258,17.7627,17.8005,3063200.0
2010-08-02 15:00:00,28.21,28.24,28.16,28.21,5751200.0,17.8005,17.8194,17.769,17.8005,5751200.0
2010-08-03 09:30:00,28.18,28.21,28.09,28.09,1892200.0,17.7816,17.8005,17.7248,17.7248,1892200.0
2010-08-03 10:00:00,28.09,28.21,28.03,28.18,2379200.0,17.7248,17.8005,17.6869,17.7816,2379200.0
2010-08-03 11:00:00,28.18,28.25,28.16,28.23,1644000.0,17.7816,17.8258,17.769,17.8131,1644000.0
2010-08-03 12:00:00,28.23,28.25,28.18,28.23,1986400.0,17.8131,17.8258,17.7816,17.8131,1986400.0
2010-08-03 13:00:00,28.23,28.27,28.17,28.23,1631800.0,17.8131,17.8384,17.7753,17.8131,1631800.0
2010-08-03 14:00:00,28.22,28.23,28.17,28.21,1415800.0,17.8068,17.8131,17.7753,17.8005,1415800.0
2010-08-03 15:00:00,28.21,28.23,28.14,28.2,3254000.0,17.8005,17.8131,17.7563,17.7942,3254000.0
2010-08-04 09:30:00,28.26,28.32,28.11,28.3,1309600.0,17.8321,17.8699,17.7374,17.8573,1309600.0
2010-08-04 10:00:00,28.3,28.35,28.15,28.16,2181200.0,17.8573,17.8889,17.7627,17.769,2181200.0
2010-08-04 11:00:00,28.16,28.23,28.14,28.18,1385400.0,17.769,17.8131,17.7563,17.7816,1385400.0
2010-08-04 12:00:00,28.18,28.25,28.16,28.22,1070600.0,17.7816,17.8258,17.769,17.8068,1070600.0
2010-08-04 13:00:00,28.22,28.24,28.17,28.2,817200.0,17.8068,17.8194,17.7753,17.7942,817200.0
2010-08-04 14:00:00,28.21,28.28,28.2,28.26,1216800.0,17.8005,17.8447,17.7942,17.8321,1216800.0
2010-08-04 15:00:00,28.26,28.33,28.25,28.29,2922400.0,17.8321,17.8762,17.8258,17.851,2922400.0
2010-08-05 09:30:00,28.21,28.21,28.06,28.1,1458000.0,17.8005,17.8005,17.7059,17.7311,1458000.0
2010-08-05 10:00:00,28.1,28.12,27.9,27.93,2326400.0,17.7311,17.7437,17.6049,17.6238,2326400.0
2010-08-05 11:00:00,27.93,27.97,27.91,27.93,2049600.0,17.6238,17.6491,17.6112,17.6238,2049600.0
2010-08-05 12:00:00,27.93,28.02,27.92,27.98,1632000.0,17.6238,17.6806,17.6175,17.6554,1632000.0
2010-08-05 13:00:00,27.99,28.01,27.95,27.98,1070400.0,17.6617,17.6743,17.6365,17.6554,1070400.0
2010-08-05 14:00:00,27.98,28.05,27.97,28.04,1028200.0,17.6554,17.6996,17.6491,17.6932,1028200.0
2010-08-05 15:00:00,28.05,28.18,28.04,28.18,4207000.0,17.6996,17.7816,17.6932,17.7816,4207000.0
2010-08-06 09:30:00,28.05,28.18,27.94,28.18,2135800.0,17.6996,17.7816,17.6301,17.7816,2135800.0
2010-08-06 10:00:00,28.18,28.2,27.84,27.89,2570800.0,17.7816,17.7942,17.567,17.5986,2570800.0
2010-08-06 11:00:00,27.88,28.05,27.83,28.02,2446800.0,17.5923,17.6996,17.5607,17.6806,2446800.0
2010-08-06 12:00:00,28.01,28.04,27.94,27.97,844800.0,17.6743,17.6932,17.6301,17.6491,844800.0
2010-08-06 13:00:00,27.97,28.03,27.93,28.03,1199800.0,17.6491,17.6869,17.6238,17.6869,1199800.0
2010-08-06 14:00:00,28.02,28.21,28.0,28.21,1807000.0,17.6806,17.8005,17.668,17.8005,1807000.0
2010-08-06 15:00:00,28.21,28.4,28.18,28.39,5637600.0,17.8005,17.9204,17.7816,17.9141,5637600.0
2010-08-09 09:30:00,28.18,28.48,28.18,28.44,1739600.0,17.7816,17.9709,17.7816,17.9456,1739600.0
2010-08-09 10:00:00,28.44,28.58,28.44,28.58,3510200.0,17.9456,18.034,17.9456,18.034,3510200.0
2010-08-09 11:00:00,28.58,28.63,28.56,28.6,2034000.0,18.034,18.0655,18.0214,18.0466,2034000.0
2010-08-09 12:00:00,28.6,28.7,28.54,28.55,2514200.0,18.0466,18.1097,18.0087,18.0151,2514200.0
2010-08-09 13:00:00,28.55,28.57,28.5,28.57,1483200.0,18.0151,18.0277,17.9835,18.0277,1483200.0
2010-08-09 14:00:00,28.56,28.63,28.53,28.63,1835000.0,18.0214,18.0655,18.0024,18.0655,1835000.0
2010-08-09 15:00:00,28.62,28.63,28.55,28.56,4226000.0,18.0592,18.0655,18.0151,18.0214,4226000.0
2010-08-10 09:30:00,28.32,28.5,28.31,28.36,1512400.0,17.8699,17.9835,17.8636,17.8952,1512400.0
2010-08-10 10:00:00,28.36,28.39,28.26,28.29,2486200.0,17.8952,17.9141,17.8321,17.851,2486200.0
2010-08-10 11:00:00,28.3,28.48,28.3,28.48,1426000.0,17.8573,17.9709,17.8573,17.9709,1426000.0
2010-08-10 12:00:00,28.48,28.49,28.39,28.4,1062000.0,17.9709,17.9772,17.9141,17.9204,1062000.0
2010-08-10 13:00:00,28.4,28.41,28.34,28.36,967800.0,17.9204,17.9267,17.8825,17.8952,967800.0
2010-08-10 14:00:00,28.36,28.7,28.35,28.53,3916200.0,17.8952,18.1097,17.8889,18.0024,3916200.0
2010-08-10 15:00:00,28.53,28.59,28.42,28.5,2976400.0,18.0024,18.0403,17.933,17.9835,2976400.0
2010-08-11 09:30:00,28.12,28.27,28.04,28.27,2605800.0,17.7437,17.8384,17.6932,17.8384,2605800.0
2010-08-11 10:00:00,28.26,28.38,28.18,28.18,3252800.0,17.8321,17.9078,17.7816,17.7816,3252800.0
2010-08-11 11:00:00,28.17,28.18,28.05,28.15,3467200.0,17.7753,17.7816,17.6996,17.7627,3467200.0
2010-08-11 12:00:00,28.15,28.21,28.09,28.1,1409000.0,17.7627,17.8005,17.7248,17.7311,1409000.0
2010-08-11 13:00:00,28.1,28.17,28.09,28.1,1654600.0,17.7311,17.7753,17.7248,17.7311,1654600.0
2010-08-11 14:00:00,28.1,28.18,28.07,28.1,1709000.0,17.7311,17.7816,17.7122,17.7311,1709000.0
2010-08-11 15:00:00,28.1,28.11,27.99,28.03,6244200.0,17.7311,17.7374,17.6617,17.6869,6244200.0
2010-08-12 09:30:00,27.77,27.87,27.68,27.74,3602600.0,17.5229,17.586,17.4661,17.5039,3602600.0
2010-08-12 10:00:00,27.74,27.91,27.69,27.89,3374000.0,17.5039,17.6112,17.4724,17.5986,3374000.0
2010-08-12 11:00:00,27.89,27.91,27.8,27.84,1986200.0,17.5986,17.6112,17.5418,17.567,1986200.0
2010-08-12 12:00:00,27.84,27.89,27.77,27.89,1289200.0,17.567,17.5986,17.5229,17.5986,1289200.0
2010-08-12 13:00:00,27.89,27.92,27.82,27.83,1352600.0,17.5986,17.6175,17.5544,17.5607,1352600.0
2010-08-12 14:00:00,27.83,27.84,27.75,27.83,1624000.0,17.5607,17.567,17.5103,17.5607,1624000.0
2010-08-12 15:00:00,27.83,27.93,27.83,27.84,3875800.0,17.5607,17.6238,17.5607,17.567,3875800.0
2010-08-13 09:30:00,27.82,27.88,27.68,27.75,1885600.0,17.5544,17.5923,17.4661,17.5103,1885600.0
2010-08-13 10:00:00,27.75,27.8,27.71,27.78,2446800.0,17.5103,17.5418,17.485,17.5292,2446800.0
2010-08-13 11:00:00,27.78,27.83,27.7,27.83,2594800.0,17.5292,17.5607,17.4787,17.5607,2594800.0
2010-08-13 12:00:00,27.83,27.95,27.82,27.93,1305800.0,17.5607,17.6365,17.5544,17.6238,1305800.0
2010-08-13 13:00:00,27.93,27.99,27.92,27.98,1227200.0,17.6238,17.6617,17.6175,17.6554,1227200.0
2010-08-13 14:00:00,27.98,27.99,27.86,27.89,1150000.0,17.6554,17.6617,17.5797,17.5986,1150000.0
2010-08-13 15:00:00,27.89,27.93,27.84,27.86,2908000.0,17.5986,17.6238,17.567,17.5797,2908000.0
2010-08-16 09:30:00,27.75,27.86,27.56,27.72,1784600.0,17.5103,17.5797,17.3904,17.4913,1784600.0
2010-08-16 10:00:00,27.72,27.88,27.68,27.82,2483800.0,17.4913,17.5923,17.4661,17.5544,2483800.0
2010-08-16 11:00:00,27.82,27.93,27.77,27.92,1415800.0,17.5544,17.6238,17.5229,17.6175,1415800.0
2010-08-16 12:00:00,27.92,27.94,27.84,27.84,1222000.0,17.6175,17.6301,17.567,17.567,1222000.0
2010-08-16 13:00:00,27.85,27.87,27.8,27.81,662400.0,17.5734,17.586,17.5418,17.5481,662400.0
2010-08-16 14:00:00,27.82,27.83,27.73,27.74,1127200.0,17.5544,17.5607,17.4976,17.5039,1127200.0
2010-08-16 15:00:00,27.74,27.97,27.73,27.95,4394600.0,17.5039,17.6491,17.4976,17.6365,4394600.0
2010-08-17 09:30:00,28.01,28.1,27.87,27.89,1368800.0,17.6743,17.7311,17.586,17.5986,1368800.0
2010-08-17 10:00:00,27.88,27.91,27.75,27.9,2036600.0,17.5923,17.6112,17.5103,17.6049,2036600.0
2010-08-17 11:00:00,27.9,28.14,27.9,28.11,1779600.0,17.6049,17.7563,17.6049,17.7374,1779600.0
2010-08-17 12:00:00,28.11,28.15,28.09,28.13,1077800.0,17.7374,17.7627,17.7248,17.75,1077800.0
2010-08-17 13:00:00,28.13,28.21,28.11,28.15,1469000.0,17.75,17.8005,17.7374,17.7627,1469000.0
2010-08-17 14:00:00,28.15,28.2,28.11,28.17,1490600.0,17.7627,17.7942,17.7374,17.7753,1490600.0
2010-08-17 15:00:00,28.17,28.18,28.05,28.06,3097800.0,17.7753,17.7816,17.6996,17.7059,3097800.0
2010-08-18 09:30:00,28.15,28.15,27.87,27.89,1268400.0,17.7627,17.7627,17.586,17.5986,1268400.0
2010-08-18 10:00:00,27.89,27.95,27.81,27.89,2500600.0,17.5986,17.6365,17.5481,17.5986,2500600.0
2010-08-18 11:00:00,27.9,27.9,27.81,27.86,1480400.0,17.6049,17.6049,17.5481,17.5797,1480400.0
2010-08-18 12:00:00,27.86,27.94,27.82,27.94,2269400.0,17.5797,17.6301,17.5544,17.6301,2269400.0
2010-08-18 13:00:00,27.94,28.02,27.93,28.02,1907800.0,17.6301,17.6806,17.6238,17.6806,1907800.0
2010-08-18 14:00:00,28.02,28.05,27.98,27.98,1738200.0,17.6806,17.6996,17.6554,17.6554,1738200.0
2010-08-18 15:00:00,27.98,28.01,27.91,27.93,3610600.0,17.6554,17.6743,17.6112,17.6238,3610600.0
2010-08-19 09:30:00,27.86,27.86,27.73,27.76,1264800.0,17.5797,17.5797,17.4976,17.5166,1264800.0
2010-08-19 10:00:00,27.76,27.77,27.53,27.61,3285800.0,17.5166,17.5229,17.3714,17.4219,3285800.0
2010-08-19 11:00:00,27.61,27.61,27.49,27.55,2502200.0,17.4219,17.4219,17.3462,17.3841,2502200.0
2010-08-19 12:00:00,27.55,27.59,27.51,27.55,1574000.0,17.3841,17.4093,17.3588,17.3841,1574000.0
2010-08-19 13:00:00,27.56,27.61,27.55,27.59,1572400.0,17.3904,17.4219,17.3841,17.4093,1572400.0
2010-08-19 14:00:00,27.6,27.65,27.55,27.61,1545400.0,17.4156,17.4472,17.3841,17.4219,1545400.0
2010-08-19 15:00:00,27.61,27.7,27.58,27.64,3913000.0,17.4219,17.4787,17.403,17.4408,3913000.0
2010-08-20 09:30:00,27.58,27.66,27.46,27.64,5705800.0,17.403,17.4535,17.3273,17.4408,5705800.0
2010-08-20 10:00:00,27.64,27.66,27.58,27.6,2234400.0,17.4408,17.4535,17.403,17.4156,2234400.0
2010-08-20 11:00:00,27.6,27.61,27.55,27.56,1684800.0,17.4156,17.4219,17.3841,17.3904,1684800.0
2010-08-20 12:00:00,27.56,27.66,27.55,27.61,1284000.0,17.3904,17.4535,17.3841,17.4219,1284000.0
2010-08-20 13:00:00,27.61,27.64,27.59,27.63,1164800.0,17.4219,17.4408,17.4093,17.4345,1164800.0
2010-08-20 14:00:00,27.63,27.65,27.61,27.64,1712200.0,17.4345,17.4472,17.4219,17.4408,1712200.0
2010-08-20 15:00:00,27.64,27.72,27.63,27.65,4078800.0,17.4408,17.4913,17.4345,17.4472,4078800.0
2010-08-23 09:30:00,27.75,27.93,27.71,27.85,1411800.0,17.5103,17.6238,17.485,17.5734,1411800.0
2010-08-23 10:00:00,27.84,27.89,27.76,27.81,2034800.0,17.567,17.5986,17.5166,17.5481,2034800.0
2010-08-23 11:00:00,27.8,27.83,27.75,27.82,2054600.0,17.5418,17.5607,17.5103,17.5544,2054600.0
2010-08-23 12:00:00,27.82,27.85,27.78,27.79,1416200.0,17.5544,17.5734,17.5292,17.5355,1416200.0
2010-08-23 13:00:00,27.79,27.87,27.76,27.86,1277400.0,17.5355,17.586,17.5166,17.5797,1277400.0
2010-08-23 14:00:00,27.86,27.92,27.85,27.87,1183400.0,17.5797,17.6175,17.5734,17.586,1183400.0
2010-08-23 15:00:00,27.88,27.9,27.77,27.81,4698800.0,17.5923,17.6049,17.5229,17.5481,4698800.0
2010-08-24 09:30:00,27.55,27.85,27.55,27.79,2365800.0,17.3841,17.5734,17.3841,17.5355,2365800.0
2010-08-24 10:00:00,27.8,27.84,27.64,27.77,3829800.0,17.5418,17.567,17.4408,17.5229,3829800.0
2010-08-24 11:00:00,27.77,27.85,27.75,27.76,2721400.0,17.5229,17.5734,17.5103,17.5166,2721400.0
2010-08-24 12:00:00,27.77,27.81,27.73,27.75,1562800.0,17.5229,17.5481,17.4976,17.5103,1562800.0
2010-08-24 13:00:00,27.75,27.85,27.65,27.68,2297600.0,17.5103,17.5734,17.4472,17.4661,2297600.0
2010-08-24 14:00:00,27.67,27.84,27.66,27.83,1984200.0,17.4598,17.567,17.4535,17.5607,1984200.0
2010-08-24 15:00:00,27.84,27.97,27.79,27.83,5525000.0,17.567,17.6491,17.5355,17.5607,5525000.0
2010-08-25 09:30:00,27.71,27.86,27.65,27.69,1686600.0,17.485,17.5797,17.4472,17.4724,1686600.0
2010-08-25 10:00:00,27.7,27.75,27.6,27.71,3388000.0,17.4787,17.5103,17.4156,17.485,3388000.0
2010-08-25 11:00:00,27.71,27.75,27.6,27.61,1714800.0,17.485,17.5103,17.4156,17.4219,1714800.0
2010-08-25 12:00:00,27.61,27.64,27.53,27.59,1458000.0,17.4219,17.4408,17.3714,17.4093,1458000.0
2010-08-25 13:00:00,27.59,27.68,27.57,27.64,847800.0,17.4093,17.4661,17.3967,17.4408,847800.0
2010-08-25 14:00:00,27.64,27.73,27.63,27.69,1856400.0,17.4408,17.4976,17.4345,17.4724,1856400.0
2010-08-25 15:00:00,27.68,27.82,27.68,27.71,3157200.0,17.4661,17.5544,17.4661,17.485,3157200.0
2010-08-26 09:30:00,27.72,27.76,27.57,27.64,1161800.0,17.4913,17.5166,17.3967,17.4408,1161800.0
2010-08-26 10:00:00,27.63,27.74,27.61,27.67,1185200.0,17.4345,17.5039,17.4219,17.4598,1185200.0
2010-08-26 11:00:00,27.67,27.67,27.5,27.63,1909400.0,17.4598,17.4598,17.3525,17.4345,1909400.0
2010-08-26 12:00:00,27.63,27.71,27.59,27.66,1667400.0,17.4345,17.485,17.4093,17.4535,1667400.0
2010-08-26 13:00:00,27.66,27.68,27.58,27.59,1477400.0,17.4535,17.4661,17.403,17.4093,1477400.0
2010-08-26 14:00:00,27.59,27.6,27.49,27.49,1791400.0,17.4093,17.4156,17.3462,17.3462,1791400.0
2010-08-26 15:00:00,27.49,27.71,27.49,27.59,3785400.0,17.3462,17.485,17.3462,17.4093,3785400.0
2010-08-27 09:30:00,27.72,27.82,27.71,27.71,1634200.0,17.4913,17.5544,17.485,17.485,1634200.0
2010-08-27 10:00:00,27.72,27.77,27.52,27.72,3972200.0,17.4913,17.5229,17.3651,17.4913,3972200.0
2010-08-27 11:00:00,27.72,27.9,27.72,27.9,2008800.0,17.4913,17.6049,17.4913,17.6049,2008800.0
2010-08-27 12:00:00,27.9,27.96,27.89,27.92,1360400.0,17.6049,17.6428,17.5986,17.6175,1360400.0
2010-08-27 13:00:00,27.92,28.02,27.88,28.02,1810000.0,17.6175,17.6806,17.5923,17.6806,1810000.0
2010-08-27 14:00:00,28.02,28.08,27.93,28.07,1973800.0,17.6806,17.7185,17.6238,17.7122,1973800.0
2010-08-27 15:00:00,28.07,28.1,27.99,28.1,5129000.0,17.7122,17.7311,17.6617,17.7311,5129000.0
2010-08-30 09:30:00,28.1,28.12,27.98,28.1,670200.0,17.7311,17.7437,17.6554,17.7311,670200.0
2010-08-30 10:00:00,28.1,28.11,27.93,27.95,1320400.0,17.7311,17.7374,17.6238,17.6365,1320400.0
2010-08-30 11:00:00,27.95,27.95,27.85,27.89,1037400.0,17.6365,17.6365,17.5734,17.5986,1037400.0
2010-08-30 12:00:00,27.89,27.95,27.88,27.91,652400.0,17.5986,17.6365,17.5923,17.6112,652400.0
2010-08-30 13:00:00,27.91,27.93,27.86,27.88,836200.0,17.6112,17.6238,17.5797,17.5923,836200.0
2010-08-30 14:00:00,27.88,27.91,27.82,27.86,820400.0,17.5923,17.6112,17.5544,17.5797,820400.0
2010-08-30 15:00:00,27.87,27.89,27.75,27.75,3375200.0,17.586,17.5986,17.5103,17.5103,3375200.0
2010-08-31 09:30:00,27.6,27.7,27.5,27.67,1952800.0,17.4156,17.4787,17.3525,17.4598,1952800.0
2010-08-31 10:00:00,27.67,27.85,27.66,27.85,2218800.0,17.4598,17.5734,17.4535,17.5734,2218800.0
2010-08-31 11:00:00,27.85,27.92,27.79,27.9,1438600.0,17.5734,17.6175,17.5355,17.6049,1438600.0
2010-08-31 12:00:00,27.9,27.92,27.84,27.84,925800.0,17.6049,17.6175,17.567,17.567,925800.0
2010-08-31 13:00:00,27.84,27.97,27.83,27.96,1204000.0,17.567,17.6491,17.5607,17.6428,1204000.0
2010-08-31 14:00:00,27.96,28.02,27.89,27.9,2476200.0,17.6428,17.6806,17.5986,17.6049,2476200.0
2010-08-31 15:00:00,27.9,27.99,27.86,27.94,4710800.0,17.6049,17.6617,17.5797,17.6301,4710800.0
2010-09-01 09:30:00,28.19,28.36,28.14,28.34,2274800.0,17.7879,17.8952,17.7563,17.8825,2274800.0
2010-09-01 10:00:00,28.36,28.5,28.33,28.48,4593200.0,17.8952,17.9835,17.8762,17.9709,4593200.0
2010-09-01 11:00:00,28.49,28.61,28.48,28.57,2753400.0,17.9772,18.0529,17.9709,18.0277,2753400.0
2010-09-01 12:00:00,28.57,28.6,28.51,28.52,1542800.0,18.0277,18.0466,17.9898,17.9961,1542800.0
2010-09-01 13:00:00,28.52,28.6,28.5,28.59,2056400.0,17.9961,18.0466,17.9835,18.0403,2056400.0
2010-09-01 14:00:00,28.59,28.64,28.57,28.61,2374400.0,18.0403,18.0718,18.0277,18.0529,2374400.0
2010-09-01 15:00:00,28.61,28.66,28.55,28.66,5644000.0,18.0529,18.0845,18.0151,18.0845,5644000.0
2010-09-02 09:30:00,28.6,28.72,28.58,28.59,2042200.0,18.0466,18.1223,18.034,18.0403,2042200.0
2010-09-02 10:00:00,28.59,28.65,28.47,28.53,3635000.0,18.0403,18.0782,17.9646,18.0024,3635000.0
2010-09-02 11:00:00,28.53,28.55,28.43,28.53,2352200.0,18.0024,18.0151,17.9393,18.0024,2352200.0
2010-09-02 12:00:00,28.53,28.62,28.52,28.56,1068200.0,18.0024,18.0592,17.9961,18.0214,1068200.0
2010-09-02 13:00:00,28.56,28.59,28.55,28.57,611600.0,18.0214,18.0403,18.0151,18.0277,611600.0
2010-09-02 14:00:00,28.57,28.61,28.54,28.59,970600.0,18.0277,18.0529,18.0087,18.0403,970600.0
2010-09-02 15:00:00,28.59,28.69,28.57,28.69,3025200.0,18.0403,18.1034,18.0277,18.1034,3025200.0
2010-09-03 09:30:00,28.68,28.79,28.68,28.74,2130800.0,18.0971,18.1665,18.0971,18.1349,2130800.0
2010-09-03 10:00:00,28.73,28.73,28.55,28.6,3413800.0,18.1286,18.1286,18.0151,18.0466,3413800.0
2010-09-03 11:00:00,28.6,28.67,28.56,28.64,1184000.0,18.0466,18.0908,18.0214,18.0718,1184000.0
2010-09-03 12:00:00,28.64,28.71,28.61,28.7,878600.0,18.0718,18.116,18.0529,18.1097,878600.0
2010-09-03 13:00:00,28.71,28.75,28.67,28.74,1366600.0,18.116,18.1413,18.0908,18.1349,1366600.0
2010-09-03 14:00:00,28.74,28.75,28.7,28.71,1092000.0,18.1349,18.1413,18.1097,18.116,1092000.0
2010-09-03 15:00:00,28.7,28.8,28.7,28.8,3329600.0,18.1097,18.1728,18.1097,18.1728,3329600.0
2010-09-07 09:30:00,28.76,28.86,28.7,28.78,1298800.0,18.1476,18.2107,18.1097,18.1602,1298800.0
2010-09-07 10:00:00,28.78,28.83,28.76,28.78,1844400.0,18.1602,18.1917,18.1476,18.1602,1844400.0
2010-09-07 11:00:00,28.78,28.82,28.74,28.81,1845400.0,18.1602,18.1854,18.1349,18.1791,1845400.0
2010-09-07 12:00:00,28.81,28.85,28.8,28.84,1053200.0,18.1791,18.2044,18.1728,18.198,1053200.0
2010-09-07 13:00:00,28.84,28.88,28.79,28.88,1036000.0,18.198,18.2233,18.1665,18.2233,1036000.0
2010-09-07 14:00:00,28.88,28.91,28.82,28.84,1956400.0,18.2233,18.2422,18.1854,18.198,1956400.0
2010-09-07 15:00:00,28.84,28.88,28.79,28.82,3034600.0,18.198,18.2233,18.1665,18.1854,3034600.0
2010-09-08 09:30:00,28.87,28.99,28.85,28.98,1997600.0,18.217,18.2927,18.2044,18.2864,1997600.0
2010-09-08 10:00:00,28.99,29.0,28.98,28.99,3237200.0,18.2927,18.299,18.2864,18.2927,3237200.0
2010-09-08 11:00:00,28.99,29.11,28.94,28.99,4289000.0,18.2927,18.3684,18.2611,18.2927,4289000.0
2010-09-08 12:00:00,28.99,29.03,28.97,28.97,1248600.0,18.2927,18.3179,18.2801,18.2801,1248600.0
2010-09-08 13:00:00,28.97,28.98,28.9,28.92,1144200.0,18.2801,18.2864,18.2359,18.2485,1144200.0
2010-09-08 14:00:00,28.92,28.94,28.87,28.9,1377600.0,18.2485,18.2611,18.217,18.2359,1377600.0
2010-09-08 15:00:00,28.9,28.97,28.85,28.91,2683800.0,18.2359,18.2801,18.2044,18.2422,2683800.0
2010-09-09 09:30:00,29.04,29.13,28.99,29.03,1627800.0,18.3242,18.381,18.2927,18.3179,1627800.0
2010-09-09 10:00:00,29.03,29.04,28.91,28.96,1834200.0,18.3179,18.3242,18.2422,18.2738,1834200.0
2010-09-09 11:00:00,28.96,29.13,28.96,29.12,1565000.0,18.2738,18.381,18.2738,18.3747,1565000.0
2010-09-09 12:00:00,29.12,29.2,29.11,29.18,1781400.0,18.3747,18.4252,18.3684,18.4126,1781400.0
2010-09-09 13:00:00,29.18,29.19,29.09,29.09,2247400.0,18.4126,18.4189,18.3558,18.3558,2247400.0
2010-09-09 14:00:00,29.1,29.2,29.08,29.19,1753400.0,18.3621,18.4252,18.3495,18.4189,1753400.0
2010-09-09 15:00:00,29.2,29.25,29.15,29.16,4933000.0,18.4252,18.4568,18.3937,18.4,4933000.0
2010-09-10 09:30:00,29.05,29.14,29.0,29.1,1646800.0,18.3306,18.3873,18.299,18.3621,1646800.0
2010-09-10 10:00:00,29.09,29.13,29.01,29.1,1987600.0,18.3558,18.381,18.3053,18.3621,1987600.0
2010-09-10 11:00:00,29.1,29.11,29.02,29.06,1454000.0,18.3621,18.3684,18.3116,18.3369,1454000.0
2010-09-10 12:00:00,29.05,29.18,29.05,29.18,1001000.0,18.3306,18.4126,18.3306,18.4126,1001000.0
2010-09-10 13:00:00,29.18,29.22,29.16,29.2,1074200.0,18.4126,18.4378,18.4,18.4252,1074200.0
2010-09-10 14:00:00,29.2,29.23,29.17,29.2,1102600.0,18.4252,18.4441,18.4063,18.4252,1102600.0
2010-09-10 15:00:00,29.21,29.32,29.19,29.27,5842000.0,18.4315,18.5009,18.4189,18.4694,5842000.0
2010-09-13 09:30:00,29.24,29.25,29.05,29.05,1842800.0,18.5903,18.5967,18.4695,18.4695,1842800.0
2010-09-13 10:00:00,29.06,29.14,28.99,29.02,3126800.0,18.4759,18.5268,18.4314,18.4505,3126800.0
2010-09-13 11:00:00,29.02,29.05,28.99,29.0,1768200.0,18.4505,18.4695,18.4314,18.4378,1768200.0
2010-09-13 12:00:00,29.0,29.02,28.88,28.93,1633000.0,18.4378,18.4505,18.3615,18.3932,1633000.0
2010-09-13 13:00:00,28.94,28.98,28.92,28.94,1245000.0,18.3996,18.425,18.3869,18.3996,1245000.0
2010-09-13 14:00:00,28.94,29.0,28.9,29.0,1507000.0,18.3996,18.4378,18.3742,18.4378,1507000.0
2010-09-13 15:00:00,29.0,29.09,28.98,29.02,3996200.0,18.4378,18.495,18.425,18.4505,3996200.0
2010-09-14 09:30:00,28.93,29.02,28.83,28.91,1942800.0,18.3932,18.4505,18.3297,18.3805,1942800.0
2010-09-14 10:00:00,28.91,28.98,28.91,28.98,2776200.0,18.3805,18.425,18.3805,18.425,2776200.0
2010-09-14 11:00:00,28.98,29.06,28.97,29.03,2498800.0,18.425,18.4759,18.4187,18.4568,2498800.0
2010-09-14 12:00:00,29.03,29.04,28.91,28.93,1985200.0,18.4568,18.4632,18.3805,18.3932,1985200.0
2010-09-14 13:00:00,28.93,28.93,28.8,28.91,2564000.0,18.3932,18.3932,18.3106,18.3805,2564000.0
2010-09-14 14:00:00,28.91,28.93,28.82,28.83,2048400.0,18.3805,18.3932,18.3233,18.3297,2048400.0
2010-09-14 15:00:00,28.83,28.89,28.78,28.78,5861800.0,18.3297,18.3678,18.2979,18.2979,5861800.0
2010-09-15 09:30:00,28.68,28.77,28.65,28.73,1546800.0,18.2343,18.2915,18.2152,18.2661,1546800.0
2010-09-15 10:00:00,28.73,28.75,28.66,28.72,3118000.0,18.2661,18.2788,18.2216,18.2597,3118000.0
2010-09-15 11:00:00,28.72,28.8,28.71,28.75,2018800.0,18.2597,18.3106,18.2534,18.2788,2018800.0
2010-09-15 12:00:00,28.75,28.77,28.72,28.73,1264400.0,18.2788,18.2915,18.2597,18.2661,1264400.0
2010-09-15 13:00:00,28.73,28.75,28.67,28.68,1495800.0,18.2661,18.2788,18.2279,18.2343,1495800.0
2010-09-15 14:00:00,28.68,28.7,28.61,28.65,1850200.0,18.2343,18.247,18.1898,18.2152,1850200.0
2010-09-15 15:00:00,28.65,28.74,28.64,28.73,4421400.0,18.2152,18.2725,18.2089,18.2661,4421400.0
2010-09-16 09:30:00,28.7,28.81,28.63,28.79,1696800.0,18.247,18.317,18.2025,18.3042,1696800.0
2010-09-16 10:00:00,28.78,28.84,28.71,28.79,2511400.0,18.2979,18.336,18.2534,18.3042,2511400.0
2010-09-16 11:00:00,28.79,28.79,28.63,28.68,1633000.0,18.3042,18.3042,18.2025,18.2343,1633000.0
2010-09-16 12:00:00,28.67,28.7,28.63,28.67,1397000.0,18.2279,18.247,18.2025,18.2279,1397000.0
2010-09-16 13:00:00,28.67,28.69,28.64,28.68,1018800.0,18.2279,18.2407,18.2089,18.2343,1018800.0
2010-09-16 14:00:00,28.68,28.73,28.66,28.71,1123400.0,18.2343,18.2661,18.2216,18.2534,1123400.0
2010-09-16 15:00:00,28.71,28.77,28.71,28.77,2472400.0,18.2534,18.2915,18.2534,18.2915,2472400.0
2010-09-17 09:30:00,28.89,28.99,28.83,28.9,8208000.0,18.3678,18.4314,18.3297,18.3742,8208000.0
2010-09-17 10:00:00,28.9,28.9,28.78,28.86,1471600.0,18.3742,18.3742,18.2979,18.3487,1471600.0
2010-09-17 11:00:00,28.85,28.88,28.75,28.76,1355000.0,18.3424,18.3615,18.2788,18.2852,1355000.0
2010-09-17 12:00:00,28.77,28.8,28.73,28.74,820000.0,18.2915,18.3106,18.2661,18.2725,820000.0
2010-09-17 13:00:00,28.74,28.81,28.71,28.79,771400.0,18.2725,18.317,18.2534,18.3042,771400.0
2010-09-17 14:00:00,28.79,28.84,28.76,28.81,801600.0,18.3042,18.336,18.2852,18.317,801600.0
2010-09-17 15:00:00,28.81,28.81,28.73,28.78,3362000.0,18.317,18.317,18.2661,18.2979,3362000.0
2010-09-20 09:30:00,28.81,28.91,28.78,28.86,839800.0,18.317,18.3805,18.2979,18.3487,839800.0
2010-09-20 10:00:00,28.86,28.99,28.85,28.96,2237600.0,18.3487,18.4314,18.3424,18.4123,2237600.0
2010-09-20 11:00:00,28.96,28.97,28.86,28.88,1301800.0,18.4123,18.4187,18.3487,18.3615,1301800.0
2010-09-20 12:00:00,28.88,28.9,28.82,28.86,1015400.0,18.3615,18.3742,18.3233,18.3487,1015400.0
2010-09-20 13:00:00,28.86,28.88,28.83,28.83,871800.0,18.3487,18.3615,18.3297,18.3297,871800.0
2010-09-20 14:00:00,28.83,28.96,28.82,28.96,1506200.0,18.3297,18.4123,18.3233,18.4123,1506200.0
2010-09-20 15:00:00,28.96,29.0,28.92,29.0,5161800.0,18.4123,18.4378,18.3869,18.4378,5161800.0
2010-09-21 09:30:00,28.96,28.99,28.9,28.94,1576800.0,18.4123,18.4314,18.3742,18.3996,1576800.0
2010-09-21 10:00:00,28.93,28.96,28.83,28.85,1959000.0,18.3932,18.4123,18.3297,18.3424,1959000.0
2010-09-21 11:00:00,28.85,28.93,28.84,28.91,898400.0,18.3424,18.3932,18.336,18.3805,898400.0
2010-09-21 12:00:00,28.91,28.97,28.9,28.96,770600.0,18.3805,18.4187,18.3742,18.4123,770600.0
2010-09-21 13:00:00,28.96,28.96,28.91,28.93,972000.0,18.4123,18.4123,18.3805,18.3932,972000.0
2010-09-21 14:00:00,28.93,29.1,28.83,29.07,3510400.0,18.3932,18.5013,18.3297,18.4823,3510400.0
2010-09-21 15:00:00,29.07,29.09,29.0,29.07,3583000.0,18.4823,18.495,18.4378,18.4823,3583000.0
2010-09-22 09:30:00,29.08,29.18,29.05,29.17,1730400.0,18.4886,18.5522,18.4695,18.5458,1730400.0
2010-09-22 10:00:00,29.17,29.24,29.11,29.23,2177600.0,18.5458,18.5903,18.5077,18.584,2177600.0
2010-09-22 11:00:00,29.23,29.26,29.11,29.22,1688800.0,18.584,18.6031,18.5077,18.5776,1688800.0
2010-09-22 12:00:00,29.23,29.25,29.15,29.17,1384200.0,18.584,18.5967,18.5331,18.5458,1384200.0
2010-09-22 13:00:00,29.17,29.26,29.16,29.23,885800.0,18.5458,18.6031,18.5395,18.584,885800.0
2010-09-22 14:00:00,29.23,29.24,29.13,29.2,1919200.0,18.584,18.5903,18.5204,18.5649,1919200.0
2010-09-22 15:00:00,29.2,29.21,29.1,29.11,2941000.0,18.5649,18.5713,18.5013,18.5077,2941000.0
2010-09-23 09:30:00,29.01,29.04,28.86,28.88,832600.0,18.4441,18.4632,18.3487,18.3615,832600.0
2010-09-23 10:00:00,28.88,29.11,28.87,29.09,1588000.0,18.3615,18.5077,18.3551,18.495,1588000.0
2010-09-23 11:00:00,29.08,29.14,29.05,29.09,1485200.0,18.4886,18.5268,18.4695,18.495,1485200.0
2010-09-23 12:00:00,29.09,29.15,29.08,29.14,716000.0,18.495,18.5331,18.4886,18.5268,716000.0
2010-09-23 13:00:00,29.14,29.14,29.05,29.08,850400.0,18.5268,18.5268,18.4695,18.4886,850400.0
2010-09-23 14:00:00,29.08,29.1,28.98,28.98,987600.0,18.4886,18.5013,18.425,18.425,987600.0
2010-09-23 15:00:00,28.99,28.99,28.89,28.96,3376800.0,18.4314,18.4314,18.3678,18.4123,3376800.0
2010-09-24 09:30:00,29.09,29.3,29.09,29.27,1439800.0,18.495,18.6285,18.495,18.6094,1439800.0
2010-09-24 10:00:00,29.27,29.38,29.24,29.34,2166400.0,18.6094,18.6794,18.5903,18.6539,2166400.0
2010-09-24 11:00:00,29.34,29.4,29.33,29.38,1299400.0,18.6539,18.6921,18.6476,18.6794,1299400.0
2010-09-24 12:00:00,29.38,29.39,29.31,29.33,1170000.0,18.6794,18.6857,18.6348,18.6476,1170000.0
2010-09-24 13:00:00,29.34,29.4,29.33,29.35,985600.0,18.6539,18.6921,18.6476,18.6603,985600.0
2010-09-24 14:00:00,29.35,29.38,29.32,29.34,1377000.0,18.6603,18.6794,18.6412,18.6539,1377000.0
2010-09-24 15:00:00,29.34,29.35,29.28,29.32,3726000.0,18.6539,18.6603,18.6158,18.6412,3726000.0
2010-09-27 09:30:00,29.38,29.43,29.28,29.36,1414400.0,18.6794,18.7111,18.6158,18.6666,1414400.0
2010-09-27 10:00:00,29.36,29.43,29.31,29.41,1540400.0,18.6666,18.7111,18.6348,18.6984,1540400.0
2010-09-27 11:00:00,29.41,29.41,29.31,29.33,894000.0,18.6984,18.6984,18.6348,18.6476,894000.0
2010-09-27 12:00:00,29.33,29.38,29.32,29.36,835800.0,18.6476,18.6794,18.6412,18.6666,835800.0
2010-09-27 13:00:00,29.36,29.43,29.34,29.42,1171200.0,18.6666,18.7111,18.6539,18.7048,1171200.0
2010-09-27 14:00:00,29.42,29.43,29.38,29.38,1208200.0,18.7048,18.7111,18.6794,18.6794,1208200.0
2010-09-27 15:00:00,29.38,29.4,29.3,29.32,2384400.0,18.6794,18.6921,18.6285,18.6412,2384400.0
2010-09-28 09:30:00,29.3,29.42,29.18,29.29,1606400.0,18.6285,18.7048,18.5522,18.6221,1606400.0
2010-09-28 10:00:00,29.3,29.45,29.22,29.45,2517600.0,18.6285,18.7239,18.5776,18.7239,2517600.0
2010-09-28 11:00:00,29.45,29.5,29.41,29.49,2488200.0,18.7239,18.7556,18.6984,18.7493,2488200.0
2010-09-28 12:00:00,29.49,29.5,29.48,29.49,1857000.0,18.7493,18.7556,18.7429,18.7493,1857000.0
2010-09-28 13:00:00,29.49,29.61,29.48,29.6,2961800.0,18.7493,18.8256,18.7429,18.8192,2961800.0
2010-09-28 14:00:00,29.59,29.59,29.49,29.52,2355000.0,18.8129,18.8129,18.7493,18.7684,2355000.0
2010-09-28 15:00:00,29.52,29.61,29.51,29.54,4689200.0,18.7684,18.8256,18.762,18.7811,4689200.0
2010-09-29 09:30:00,29.5,29.5,29.33,29.34,2381200.0,18.7556,18.7556,18.6476,18.6539,2381200.0
2010-09-29 10:00:00,29.34,29.43,29.21,29.25,2204200.0,18.6539,18.7111,18.5713,18.5967,2204200.0
2010-09-29 11:00:00,29.25,29.39,29.25,29.33,1274600.0,18.5967,18.6857,18.5967,18.6476,1274600.0
2010-09-29 12:00:00,29.33,29.4,29.3,29.36,1350000.0,18.6476,18.6921,18.6285,18.6666,1350000.0
2010-09-29 13:00:00,29.36,29.37,29.32,29.34,1189600.0,18.6666,18.673,18.6412,18.6539,1189600.0
2010-09-29 14:00:00,29.34,29.41,29.25,29.38,2075400.0,18.6539,18.6984,18.5967,18.6794,2075400.0
2010-09-29 15:00:00,29.39,29.4,29.24,29.37,3492000.0,18.6857,18.6921,18.5903,18.673,3492000.0
2010-09-30 09:30:00,29.43,29.58,29.42,29.45,2216800.0,18.7111,18.8065,18.7048,18.7239,2216800.0
2010-09-30 10:00:00,29.45,29.49,29.29,29.34,2530200.0,18.7239,18.7493,18.6221,18.6539,2530200.0
2010-09-30 11:00:00,29.34,29.4,29.2,29.22,1867400.0,18.6539,18.6921,18.5649,18.5776,1867400.0
2010-09-30 12:00:00,29.22,29.27,29.13,29.26,1244800.0,18.5776,18.6094,18.5204,18.6031,1244800.0
2010-09-30 13:00:00,29.26,29.32,29.25,29.31,1030800.0,18.6031,18.6412,18.5967,18.6348,1030800.0
2010-09-30 14:00:00,29.31,29.33,29.25,29.3,1232800.0,18.6348,18.6476,18.5967,18.6285,1232800.0
2010-09-30 15:00:00,29.31,29.36,29.26,29.26,2734600.0,18.6348,18.6666,18.6031,18.6031,2734600.0
2010-10-01 09:30:00,29.52,29.53,29.38,29.4,1511800.0,18.7684,18.7747,18.6794,18.6921,1511800.0
2010-10-01 10:00:00,29.41,29.45,29.28,29.31,2924400.0,18.6984,18.7239,18.6158,18.6348,2924400.0
2010-10-01 11:00:00,29.31,29.42,29.26,29.39,2121800.0,18.6348,18.7048,18.6031,18.6857,2121800.0
2010-10-01 12:00:00,29.39,29.45,29.35,29.42,1068400.0,18.6857,18.7239,18.6603,18.7048,1068400.0
2010-10-01 13:00:00,29.42,29.5,29.42,29.5,1410400.0,18.7048,18.7556,18.7048,18.7556,1410400.0
2010-10-01 14:00:00,29.5,29.59,29.49,29.58,1659600.0,18.7556,18.8129,18.7493,18.8065,1659600.0
2010-10-01 15:00:00,29.58,29.62,29.54,29.54,4483800.0,18.8065,18.8319,18.7811,18.7811,4483800.0
2010-10-04 09:30:00,29.47,29.5,29.37,29.49,1313800.0,18.7366,18.7556,18.673,18.7493,1313800.0
2010-10-04 10:00:00,29.5,29.52,29.41,29.49,1821800.0,18.7556,18.7684,18.6984,18.7493,1821800.0
2010-10-04 11:00:00,29.49,29.49,29.33,29.34,1347400.0,18.7493,18.7493,18.6476,18.6539,1347400.0
2010-10-04 12:00:00,29.34,29.34,29.28,29.3,913400.0,18.6539,18.6539,18.6158,18.6285,913400.0
2010-10-04 13:00:00,29.31,29.36,29.28,29.36,809800.0,18.6348,18.6666,18.6158,18.6666,809800.0
2010-10-04 14:00:00,29.36,29.4,29.34,29.36,1144600.0,18.6666,18.6921,18.6539,18.6666,1144600.0
2010-10-04 15:00:00,29.36,29.45,29.35,29.45,3210800.0,18.6666,18.7239,18.6603,18.7239,3210800.0
2010-10-05 09:30:00,29.52,29.7,29.49,29.7,2429400.0,18.7684,18.8828,18.7493,18.8828,2429400.0
2010-10-05 10:00:00,29.7,29.74,29.66,29.72,3551400.0,18.8828,18.9082,18.8574,18.8955,3551400.0
2010-10-05 11:00:00,29.73,29.74,29.71,29.73,2029000.0,18.9019,18.9082,18.8892,18.9019,2029000.0
2010-10-05 12:00:00,29.73,29.74,29.71,29.74,846800.0,18.9019,18.9082,18.8892,18.9082,846800.0
2010-10-05 13:00:00,29.74,29.75,29.74,29.75,1781600.0,18.9082,18.9146,18.9082,18.9146,1781600.0
2010-10-05 14:00:00,29.75,29.82,29.75,29.8,2886200.0,18.9146,18.9591,18.9146,18.9464,2886200.0
2010-10-05 15:00:00,29.8,29.86,29.78,29.84,4083600.0,18.9464,18.9845,18.9337,18.9718,4083600.0
2010-10-06 09:30:00,29.82,29.9,29.74,29.76,1996600.0,18.9591,19.01,18.9082,18.921,1996600.0
2010-10-06 10:00:00,29.76,29.8,29.75,29.77,1732400.0,18.921,18.9464,18.9146,18.9273,1732400.0
2010-10-06 11:00:00,29.77,29.81,29.73,29.75,1381400.0,18.9273,18.9527,18.9019,18.9146,1381400.0
2010-10-06 12:00:00,29.75,29.77,29.68,29.69,1248600.0,18.9146,18.9273,18.8701,18.8764,1248600.0
2010-10-06 13:00:00,29.69,29.8,29.68,29.78,908000.0,18.8764,18.9464,18.8701,18.9337,908000.0
2010-10-06 14:00:00,29.78,29.86,29.77,29.86,1482800.0,18.9337,18.9845,18.9273,18.9845,1482800.0
2010-10-06 15:00:00,29.86,29.91,29.84,29.91,3516400.0,18.9845,19.0163,18.9718,19.0163,3516400.0
2010-10-07 09:30:00,29.71,29.84,29.68,29.75,1691400.0,18.8892,18.9718,18.8701,18.9146,1691400.0
2010-10-07 10:00:00,29.75,29.84,29.7,29.84,3810000.0,18.9146,18.9718,18.8828,18.9718,3810000.0
2010-10-07 11:00:00,29.83,29.84,29.77,29.77,1968000.0,18.9655,18.9718,18.9273,18.9273,1968000.0
2010-10-07 12:00:00,29.77,29.78,29.6,29.64,1443400.0,18.9273,18.9337,18.8192,18.8447,1443400.0
2010-10-07 13:00:00,29.64,29.7,29.61,29.69,1310200.0,18.8447,18.8828,18.8256,18.8764,1310200.0
2010-10-07 14:00:00,29.69,29.74,29.68,29.71,1130200.0,18.8764,18.9082,18.8701,18.8892,1130200.0
2010-10-07 15:00:00,29.71,29.73,29.64,29.72,2571400.0,18.8892,18.9019,18.8447,18.8955,2571400.0
2010-10-08 09:30:00,29.74,29.85,29.64,29.65,2680400.0,18.9082,18.9782,18.8447,18.851,2680400.0
2010-10-08 10:00:00,29.65,29.67,29.53,29.57,2579200.0,18.851,18.8637,18.7747,18.8002,2579200.0
2010-10-08 11:00:00,29.57,29.69,29.56,29.68,2075800.0,18.8002,18.8764,18.7938,18.8701,2075800.0
2010-10-08 12:00:00,29.68,29.75,29.67,29.73,1249400.0,18.8701,18.9146,18.8637,18.9019,1249400.0
2010-10-08 13:00:00,29.73,29.74,29.67,29.68,1328600.0,18.9019,18.9082,18.8637,18.8701,1328600.0
2010-10-08 14:00:00,29.68,29.75,29.67,29.72,1542400.0,18.8701,18.9146,18.8637,18.8955,1542400.0
2010-10-08 15:00:00,29.72,29.75,29.67,29.69,3883000.0,18.8955,18.9146,18.8637,18.8764,3883000.0
2010-10-11 09:30:00,29.78,29.79,29.67,29.68,2158400.0,18.9337,18.94,18.8637,18.8701,2158400.0
2010-10-11 10:00:00,29.68,29.79,29.68,29.74,1641600.0,18.8701,18.94,18.8701,18.9082,1641600.0
2010-10-11 11:00:00,29.73,29.75,29.69,29.73,1618400.0,18.9019,18.9146,18.8764,18.9019,1618400.0
2010-10-11 12:00:00,29.74,29.78,29.72,29.76,1097200.0,18.9082,18.9337,18.8955,18.921,1097200.0
2010-10-11 13:00:00,29.75,29.79,29.74,29.78,761400.0,18.9146,18.94,18.9082,18.9337,761400.0
2010-10-11 14:00:00,29.78,29.81,29.75,29.76,2000400.0,18.9337,18.9527,18.9146,18.921,2000400.0
2010-10-11 15:00:00,29.76,29.8,29.71,29.8,2390200.0,18.921,18.9464,18.8892,18.9464,2390200.0
2010-10-12 09:30:00,29.67,29.86,29.67,29.78,1307200.0,18.8637,18.9845,18.8637,18.9337,1307200.0
2010-10-12 10:00:00,29.78,29.85,29.78,29.78,1997800.0,18.9337,18.9782,18.9337,18.9337,1997800.0
2010-10-12 11:00:00,29.78,29.8,29.74,29.77,1670000.0,18.9337,18.9464,18.9082,18.9273,1670000.0
2010-10-12 12:00:00,29.77,29.77,29.73,29.77,759400.0,18.9273,18.9273,18.9019,18.9273,759400.0
2010-10-12 13:00:00,29.77,29.8,29.74,29.78,1416200.0,18.9273,18.9464,18.9082,18.9337,1416200.0
2010-10-12 14:00:00,29.78,29.86,29.76,29.86,3287200.0,18.9337,18.9845,18.921,18.9845,3287200.0
2010-10-12 15:00:00,29.86,29.9,29.8,29.8,3881600.0,18.9845,19.01,18.9464,18.9464,3881600.0
2010-10-13 09:30:00,29.86,29.9,29.83,29.89,2055400.0,18.9845,19.01,18.9655,19.0036,2055400.0
2010-10-13 10:00:00,29.89,29.95,29.88,29.93,2439400.0,19.0036,19.0417,18.9972,19.029,2439400.0
2010-10-13 11:00:00,29.93,29.95,29.9,29.94,1890400.0,19.029,19.0417,19.01,19.0354,1890400.0
2010-10-13 12:00:00,29.94,29.97,29.93,29.93,2672600.0,19.0354,19.0545,19.029,19.029,2672600.0
2010-10-13 13:00:00,29.93,29.99,29.92,29.95,3435400.0,19.029,19.0672,19.0227,19.0417,3435400.0
2010-10-13 14:00:00,29.96,29.99,29.95,29.96,4806600.0,19.0481,19.0672,19.0417,19.0481,4806600.0
2010-10-13 15:00:00,29.96,29.99,29.93,29.98,5088200.0,19.0481,19.0672,19.029,19.0608,5088200.0
2010-10-14 09:30:00,29.97,29.99,29.92,29.93,2264800.0,19.0545,19.0672,19.0227,19.029,2264800.0
2010-10-14 10:00:00,29.93,29.98,29.92,29.96,2262200.0,19.029,19.0608,19.0227,19.0481,2262200.0
2010-10-14 11:00:00,29.96,29.97,29.91,29.94,1622400.0,19.0481,19.0545,19.0163,19.0354,1622400.0
2010-10-14 12:00:00,29.93,29.96,29.93,29.94,1009200.0,19.029,19.0481,19.029,19.0354,1009200.0
2010-10-14 13:00:00,29.94,29.95,29.91,29.93,1638000.0,19.0354,19.0417,19.0163,19.029,1638000.0
2010-10-14 14:00:00,29.94,29.94,29.86,29.86,1445800.0,19.0354,19.0354,18.9845,18.9845,1445800.0
2010-10-14 15:00:00,29.86,29.95,29.84,29.95,3001600.0,18.9845,19.0417,18.9718,19.0417,3001600.0
2010-10-15 09:30:00,29.98,29.99,29.94,29.95,4687000.0,19.0608,19.0672,19.0354,19.0417,4687000.0
2010-10-15 10:00:00,29.95,29.98,29.91,29.94,2415200.0,19.0417,19.0608,19.0163,19.0354,2415200.0
2010-10-15 11:00:00,29.94,29.97,29.9,29.92,1656800.0,19.0354,19.0545,19.01,19.0227,1656800.0
2010-10-15 12:00:00,29.92,29.97,29.9,29.93,1635200.0,19.0227,19.0545,19.01,19.029,1635200.0
2010-10-15 13:00:00,29.93,29.97,29.9,29.91,1070200.0,19.029,19.0545,19.01,19.0163,1070200.0
2010-10-15 14:00:00,29.91,29.95,29.87,29.92,1415000.0,19.0163,19.0417,18.9909,19.0227,1415000.0
2010-10-15 15:00:00,29.93,29.99,29.89,29.97,3757200.0,19.029,19.0672,19.0036,19.0545,3757200.0
2010-10-18 09:30:00,29.91,29.98,29.91,29.97,1582800.0,19.0163,19.0608,19.0163,19.0545,1582800.0
2010-10-18 10:00:00,29.97,29.98,29.93,29.95,2791200.0,19.0545,19.0608,19.029,19.0417,2791200.0
2010-10-18 11:00:00,29.96,29.96,29.9,29.93,1372000.0,19.0481,19.0481,19.01,19.029,1372000.0
2010-10-18 12:00:00,29.93,29.97,29.92,29.93,1122200.0,19.029,19.0545,19.0227,19.029,1122200.0
2010-10-18 13:00:00,29.93,29.96,29.93,29.95,1004400.0,19.029,19.0481,19.029,19.0417,1004400.0
2010-10-18 14:00:00,29.95,29.99,29.94,29.98,2386600.0,19.0417,19.0672,19.0354,19.0608,2386600.0
2010-10-18 15:00:00,29.97,30.0,29.95,30.0,5678000.0,19.0545,19.0735,19.0417,19.0735,5678000.0
2010-10-19 09:30:00,29.98,30.0,29.92,29.94,3488200.0,19.0608,19.0735,19.0227,19.0354,3488200.0
2010-10-19 10:00:00,29.94,30.05,29.92,30.02,7293800.0,19.0354,19.1053,19.0227,19.0863,7293800.0
2010-10-19 11:00:00,30.01,30.18,29.99,30.13,4945000.0,19.0799,19.188,19.0672,19.1562,4945000.0
2010-10-19 12:00:00,30.13,30.2,30.1,30.19,2775000.0,19.1562,19.2007,19.1371,19.1943,2775000.0
2010-10-19 13:00:00,30.18,30.23,30.16,30.21,3731200.0,19.188,19.2198,19.1753,19.2071,3731200.0
2010-10-19 14:00:00,30.21,30.24,30.09,30.21,4332000.0,19.2071,19.2261,19.1308,19.2071,4332000.0
2010-10-19 15:00:00,30.22,30.23,30.11,30.18,6153800.0,19.2134,19.2198,19.1435,19.188,6153800.0
2010-10-20 09:30:00,30.18,30.48,30.18,30.48,4407800.0,19.188,19.3787,19.188,19.3787,4407800.0
2010-10-20 10:00:00,30.48,30.62,30.44,30.6,6700800.0,19.3787,19.4677,19.3533,19.455,6700800.0
2010-10-20 11:00:00,30.6,30.74,30.59,30.72,5301600.0,19.455,19.544,19.4487,19.5313,5301600.0
2010-10-20 12:00:00,30.72,30.84,30.7,30.76,3657600.0,19.5313,19.6076,19.5186,19.5567,3657600.0
2010-10-20 13:00:00,30.75,30.84,30.71,30.75,2241600.0,19.5504,19.6076,19.5249,19.5504,2241600.0
2010-10-20 14:00:00,30.75,30.78,30.64,30.65,3348200.0,19.5504,19.5695,19.4804,19.4868,3348200.0
2010-10-20 15:00:00,30.65,30.68,30.56,30.57,4913800.0,19.4868,19.5059,19.4296,19.4359,4913800.0
2010-10-21 09:30:00,30.5,30.72,30.5,30.69,2559200.0,19.3914,19.5313,19.3914,19.5122,2559200.0
2010-10-21 10:00:00,30.69,30.88,30.65,30.85,4378600.0,19.5122,19.633,19.4868,19.614,4378600.0
2010-10-21 11:00:00,30.85,30.86,30.74,30.81,3569200.0,19.614,19.6203,19.544,19.5885,3569200.0
2010-10-21 12:00:00,30.82,30.85,30.79,30.85,2358400.0,19.5949,19.614,19.5758,19.614,2358400.0
2010-10-21 13:00:00,30.85,30.86,30.68,30.68,2728200.0,19.614,19.6203,19.5059,19.5059,2728200.0
2010-10-21 14:00:00,30.68,30.75,30.65,30.74,2933600.0,19.5059,19.5504,19.4868,19.544,2933600.0
2010-10-21 15:00:00,30.74,30.8,30.7,30.74,3180400.0,19.544,19.5822,19.5186,19.544,3180400.0
2010-10-22 09:30:00,30.75,30.87,30.72,30.75,1990400.0,19.5504,19.6267,19.5313,19.5504,1990400.0
2010-10-22 10:00:00,30.75,30.86,30.75,30.81,1620400.0,19.5504,19.6203,19.5504,19.5885,1620400.0
2010-10-22 11:00:00,30.81,30.85,30.77,30.81,868600.0,19.5885,19.614,19.5631,19.5885,868600.0
2010-10-22 12:00:00,30.81,30.83,30.73,30.75,979600.0,19.5885,19.6012,19.5377,19.5504,979600.0
2010-10-22 13:00:00,30.75,30.79,30.75,30.75,675400.0,19.5504,19.5758,19.5504,19.5504,675400.0
2010-10-22 14:00:00,30.75,30.8,30.74,30.79,852200.0,19.5504,19.5822,19.544,19.5758,852200.0
2010-10-22 15:00:00,30.78,30.81,30.76,30.8,1951800.0,19.5695,19.5885,19.5567,19.5822,1951800.0
2010-10-25 09:30:00,30.65,30.83,30.61,30.83,3318800.0,19.4868,19.6012,19.4614,19.6012,3318800.0
2010-10-25 10:00:00,30.82,30.88,30.72,30.72,2563400.0,19.5949,19.633,19.5313,19.5313,2563400.0
2010-10-25 11:00:00,30.72,30.87,30.72,30.78,1613000.0,19.5313,19.6267,19.5313,19.5695,1613000.0
2010-10-25 12:00:00,30.77,30.78,30.68,30.68,1566400.0,19.5631,19.5695,19.5059,19.5059,1566400.0
2010-10-25 13:00:00,30.68,30.7,30.65,30.67,1416600.0,19.5059,19.5186,19.4868,19.4995,1416600.0
2010-10-25 14:00:00,30.67,30.69,30.61,30.66,1698600.0,19.4995,19.5122,19.4614,19.4932,1698600.0
2010-10-25 15:00:00,30.66,30.67,30.5,30.52,5764800.0,19.4932,19.4995,19.3914,19.4041,5764800.0
2010-10-26 09:30:00,30.4,30.64,30.39,30.56,2196000.0,19.3279,19.4804,19.3215,19.4296,2196000.0
2010-10-26 10:00:00,30.56,30.6,30.49,30.6,2708200.0,19.4296,19.455,19.3851,19.455,2708200.0
2010-10-26 11:00:00,30.6,30.61,30.56,30.6,1834800.0,19.455,19.4614,19.4296,19.455,1834800.0
2010-10-26 12:00:00,30.6,30.66,30.59,30.66,981000.0,19.455,19.4932,19.4487,19.4932,981000.0
2010-10-26 13:00:00,30.66,30.68,30.6,30.6,1420200.0,19.4932,19.5059,19.455,19.455,1420200.0
2010-10-26 14:00:00,30.6,30.61,30.5,30.58,1887600.0,19.455,19.4614,19.3914,19.4423,1887600.0
2010-10-26 15:00:00,30.58,30.67,30.58,30.61,3348000.0,19.4423,19.4995,19.4423,19.4614,3348000.0
2010-10-27 09:30:00,30.51,30.51,30.25,30.31,2102600.0,19.3978,19.3978,19.2325,19.2706,2102600.0
2010-10-27 10:00:00,30.31,30.35,30.18,30.18,3163200.0,19.2706,19.2961,19.188,19.188,3163200.0
2010-10-27 11:00:00,30.18,30.33,30.15,30.26,1992200.0,19.188,19.2833,19.1689,19.2388,1992200.0
2010-10-27 12:00:00,30.27,30.27,30.2,30.22,1311800.0,19.2452,19.2452,19.2007,19.2134,1311800.0
2010-10-27 13:00:00,30.22,30.28,30.21,30.26,1557200.0,19.2134,19.2516,19.2071,19.2388,1557200.0
2010-10-27 14:00:00,30.26,30.41,30.25,30.37,2151000.0,19.2388,19.3342,19.2325,19.3088,2151000.0
2010-10-27 15:00:00,30.38,30.6,30.36,30.59,5403200.0,19.3151,19.455,19.3024,19.4487,5403200.0
2010-10-28 09:30:00,30.64,30.78,30.62,30.71,3043400.0,19.4804,19.5695,19.4677,19.5249,3043400.0
2010-10-28 10:00:00,30.71,30.78,30.65,30.66,2736800.0,19.5249,19.5695,19.4868,19.4932,2736800.0
2010-10-28 11:00:00,30.66,30.67,30.54,30.54,2078400.0,19.4932,19.4995,19.4169,19.4169,2078400.0
2010-10-28 12:00:00,30.54,30.55,30.44,30.5,1533000.0,19.4169,19.4232,19.3533,19.3914,1533000.0
2010-10-28 13:00:00,30.5,30.64,30.5,30.6,1498200.0,19.3914,19.4804,19.3914,19.455,1498200.0
2010-10-28 14:00:00,30.6,30.61,30.56,30.56,1575400.0,19.455,19.4614,19.4296,19.4296,1575400.0
2010-10-28 15:00:00,30.56,30.68,30.54,30.61,3208200.0,19.4296,19.5059,19.4169,19.4614,3208200.0
2010-10-29 09:30:00,30.58,30.72,30.52,30.66,1160400.0,19.4423,19.5313,19.4041,19.4932,1160400.0
2010-10-29 10:00:00,30.66,30.75,30.65,30.71,1532800.0,19.4932,19.5504,19.4868,19.5249,1532800.0
2010-10-29 11:00:00,30.72,30.72,30.63,30.64,1603400.0,19.5313,19.5313,19.4741,19.4804,1603400.0
2010-10-29 12:00:00,30.65,30.73,30.64,30.69,1542000.0,19.4868,19.5377,19.4804,19.5122,1542000.0
2010-10-29 13:00:00,30.69,30.7,30.67,30.68,1205600.0,19.5122,19.5186,19.4995,19.5059,1205600.0
2010-10-29 14:00:00,30.68,30.69,30.67,30.68,1431200.0,19.5059,19.5122,19.4995,19.5059,1431200.0
2010-10-29 15:00:00,30.68,30.7,30.64,30.68,3574600.0,19.5059,19.5186,19.4804,19.5059,3574600.0
2010-11-01 09:30:00,30.68,30.9,30.66,30.9,2890800.0,19.5059,19.6457,19.4932,19.6457,2890800.0
2010-11-01 10:00:00,30.9,30.98,30.86,30.87,3516200.0,19.6457,19.6966,19.6203,19.6267,3516200.0
2010-11-01 11:00:00,30.88,30.9,30.82,30.88,1692000.0,19.633,19.6457,19.5949,19.633,1692000.0
2010-11-01 12:00:00,30.88,30.9,30.78,30.81,1284000.0,19.633,19.6457,19.5695,19.5885,1284000.0
2010-11-01 13:00:00,30.81,30.87,30.8,30.85,969200.0,19.5885,19.6267,19.5822,19.614,969200.0
2010-11-01 14:00:00,30.85,30.86,30.71,30.75,1761800.0,19.614,19.6203,19.5249,19.5504,1761800.0
2010-11-01 15:00:00,30.75,30.86,30.61,30.86,4567200.0,19.5504,19.6203,19.4614,19.6203,4567200.0
2010-11-02 09:30:00,30.9,30.97,30.9,30.93,1762600.0,19.6457,19.6902,19.6457,19.6648,1762600.0
2010-11-02 10:00:00,30.93,30.97,30.91,30.93,1863200.0,19.6648,19.6902,19.6521,19.6648,1863200.0
2010-11-02 11:00:00,30.93,30.95,30.91,30.91,1177200.0,19.6648,19.6775,19.6521,19.6521,1177200.0
2010-11-02 12:00:00,30.91,30.94,30.9,30.92,1174800.0,19.6521,19.6712,19.6457,19.6585,1174800.0
2010-11-02 13:00:00,30.92,30.95,30.91,30.93,1054800.0,19.6585,19.6775,19.6521,19.6648,1054800.0
2010-11-02 14:00:00,30.93,30.95,30.92,30.93,1234600.0,19.6648,19.6775,19.6585,19.6648,1234600.0
2010-11-02 15:00:00,30.93,30.97,30.89,30.92,3544800.0,19.6648,19.6902,19.6394,19.6585,3544800.0
2010-11-03 09:30:00,30.92,30.97,30.92,30.95,1232400.0,19.6585,19.6902,19.6585,19.6775,1232400.0
2010-11-03 10:00:00,30.95,30.96,30.86,30.86,1894600.0,19.6775,19.6839,19.6203,19.6203,1894600.0
2010-11-03 11:00:00,30.87,30.88,30.78,30.82,1875600.0,19.6267,19.633,19.5695,19.5949,1875600.0
2010-11-03 12:00:00,30.82,30.83,30.75,30.78,1141600.0,19.5949,19.6012,19.5504,19.5695,1141600.0
2010-11-03 13:00:00,30.78,30.82,30.75,30.81,987400.0,19.5695,19.5949,19.5504,19.5885,987400.0
2010-11-03 14:00:00,30.81,30.93,30.64,30.86,3922200.0,19.5885,19.6648,19.4804,19.6203,3922200.0
2010-11-03 15:00:00,30.86,30.98,30.84,30.97,3702400.0,19.6203,19.6966,19.6076,19.6902,3702400.0
2010-11-04 09:30:00,30.97,31.0,30.94,30.99,2844200.0,19.6902,19.7093,19.6712,19.703,2844200.0
2010-11-04 10:00:00,30.99,31.16,30.97,31.11,6842200.0,19.703,19.811,19.6902,19.7793,6842200.0
2010-11-04 11:00:00,31.11,31.24,31.11,31.23,2333200.0,19.7793,19.8619,19.7793,19.8556,2333200.0
2010-11-04 12:00:00,31.23,31.32,31.21,31.29,3321800.0,19.8556,19.9128,19.8428,19.8937,3321800.0
2010-11-04 13:00:00,31.29,31.33,31.27,31.29,1669200.0,19.8937,19.9191,19.881,19.8937,1669200.0
2010-11-04 14:00:00,31.29,31.32,31.21,31.21,2968400.0,19.8937,19.9128,19.8428,19.8428,2968400.0
2010-11-04 15:00:00,31.21,31.27,31.17,31.22,4618200.0,19.8428,19.881,19.8174,19.8492,4618200.0
2010-11-05 09:30:00,31.21,31.33,31.15,31.16,1986400.0,19.8428,19.9191,19.8047,19.811,1986400.0
2010-11-05 10:00:00,31.16,31.17,31.0,31.11,2425800.0,19.811,19.8174,19.7093,19.7793,2425800.0
2010-11-05 11:00:00,31.11,31.16,31.11,31.11,1913400.0,19.7793,19.811,19.7793,19.7793,1913400.0
2010-11-05 12:00:00,31.11,31.14,31.01,31.13,1542400.0,19.7793,19.7983,19.7157,19.792,1542400.0
2010-11-05 13:00:00,31.14,31.16,31.09,31.1,1150800.0,19.7983,19.811,19.7665,19.7729,1150800.0
2010-11-05 14:00:00,31.1,31.16,31.05,31.14,1637800.0,19.7729,19.811,19.7411,19.7983,1637800.0
2010-11-05 15:00:00,31.13,31.31,31.11,31.29,3940600.0,19.792,19.9064,19.7793,19.8937,3940600.0
2010-11-08 09:30:00,31.25,31.25,31.17,31.22,1301800.0,19.8683,19.8683,19.8174,19.8492,1301800.0
2010-11-08 10:00:00,31.22,31.26,31.17,31.2,1571200.0,19.8492,19.8746,19.8174,19.8365,1571200.0
2010-11-08 11:00:00,31.2,31.22,31.15,31.18,1173600.0,19.8365,19.8492,19.8047,19.8238,1173600.0
2010-11-08 12:00:00,31.18,31.25,31.16,31.19,893200.0,19.8238,19.8683,19.811,19.8301,893200.0
2010-11-08 13:00:00,31.19,31.22,31.17,31.22,895800.0,19.8301,19.8492,19.8174,19.8492,895800.0
2010-11-08 14:00:00,31.22,31.28,31.18,31.2,1497400.0,19.8492,19.8873,19.8238,19.8365,1497400.0
2010-11-08 15:00:00,31.2,31.29,31.19,31.23,2281400.0,19.8365,19.8937,19.8301,19.8556,2281400.0
2010-11-09 09:30:00,31.25,31.35,31.2,31.25,1204400.0,19.8683,19.9318,19.8365,19.8683,1204400.0
2010-11-09 10:00:00,31.26,31.36,31.26,31.32,1816000.0,19.8746,19.9382,19.8746,19.9128,1816000.0
2010-11-09 11:00:00,31.32,31.32,31.25,31.25,1888600.0,19.9128,19.9128,19.8683,19.8683,1888600.0
2010-11-09 12:00:00,31.25,31.31,31.23,31.23,1387400.0,19.8683,19.9064,19.8556,19.8556,1387400.0
2010-11-09 13:00:00,31.23,31.24,31.18,31.21,1676800.0,19.8556,19.8619,19.8238,19.8428,1676800.0
2010-11-09 14:00:00,31.21,31.25,31.18,31.24,1366200.0,19.8428,19.8683,19.8238,19.8619,1366200.0
2010-11-09 15:00:00,31.24,31.32,31.22,31.32,5498000.0,19.8619,19.9128,19.8492,19.9128,5498000.0
2010-11-10 09:30:00,31.28,31.32,31.16,31.19,2792800.0,19.8873,19.9128,19.811,19.8301,2792800.0
2010-11-10 10:00:00,31.19,31.23,31.15,31.18,2481000.0,19.8301,19.8556,19.8047,19.8238,2481000.0
2010-11-10 11:00:00,31.18,31.27,31.17,31.25,1961600.0,19.8238,19.881,19.8174,19.8683,1961600.0
2010-11-10 12:00:00,31.25,31.27,31.2,31.21,1515400.0,19.8683,19.881,19.8365,19.8428,1515400.0
2010-11-10 13:00:00,31.21,31.29,31.19,31.24,1615600.0,19.8428,19.8937,19.8301,19.8619,1615600.0
2010-11-10 14:00:00,31.24,31.28,31.22,31.25,2396600.0,19.8619,19.8873,19.8492,19.8683,2396600.0
2010-11-10 15:00:00,31.25,31.29,31.23,31.26,4169600.0,19.8683,19.8937,19.8556,19.8746,4169600.0
2010-11-11 09:30:00,31.25,31.3,31.18,31.24,2995400.0,19.8683,19.9001,19.8238,19.8619,2995400.0
2010-11-11 10:00:00,31.24,31.27,31.18,31.23,2087000.0,19.8619,19.881,19.8238,19.8556,2087000.0
2010-11-11 11:00:00,31.23,31.25,31.21,31.25,1671800.0,19.8556,19.8683,19.8428,19.8683,1671800.0
2010-11-11 12:00:00,31.25,31.29,31.23,31.28,1459400.0,19.8683,19.8937,19.8556,19.8873,1459400.0
2010-11-11 13:00:00,31.27,31.35,31.25,31.34,1216600.0,19.881,19.9318,19.8683,19.9255,1216600.0
2010-11-11 14:00:00,31.34,31.37,31.32,31.35,1830000.0,19.9255,19.9446,19.9128,19.9318,1830000.0
2010-11-11 15:00:00,31.35,31.4,31.32,31.4,3343800.0,19.9318,19.9636,19.9128,19.9636,3343800.0
2010-11-12 09:30:00,31.36,31.38,31.2,31.33,1733800.0,19.9382,19.9509,19.8365,19.9191,1733800.0
2010-11-12 10:00:00,31.33,31.39,31.27,31.32,3418600.0,19.9191,19.9573,19.881,19.9128,3418600.0
2010-11-12 11:00:00,31.32,31.42,31.3,31.42,2081600.0,19.9128,19.9764,19.9001,19.9764,2081600.0
2010-11-12 12:00:00,31.42,31.45,31.29,31.31,3227800.0,19.9764,19.9954,19.8937,19.9064,3227800.0
2010-11-12 13:00:00,31.31,31.44,31.3,31.4,2153000.0,19.9064,19.9891,19.9001,19.9636,2153000.0
2010-11-12 14:00:00,31.4,31.46,31.38,31.44,2120200.0,19.9636,20.0018,19.9509,19.9891,2120200.0
2010-11-12 15:00:00,31.44,31.48,31.43,31.46,4074200.0,19.9891,20.0145,19.9827,20.0018,4074200.0
2010-11-15 09:30:00,31.44,31.47,31.41,31.46,2076000.0,19.9891,20.0081,19.97,20.0018,2076000.0
2010-11-15 10:00:00,31.45,31.5,31.45,31.48,2833800.0,19.9954,20.0272,19.9954,20.0145,2833800.0
2010-11-15 11:00:00,31.48,31.5,31.47,31.49,1848200.0,20.0145,20.0272,20.0081,20.0209,1848200.0
2010-11-15 12:00:00,31.49,31.61,31.49,31.59,3990600.0,20.0209,20.0972,20.0209,20.0844,3990600.0
2010-11-15 13:00:00,31.59,31.67,31.56,31.61,2307000.0,20.0844,20.1353,20.0654,20.0972,2307000.0
2010-11-15 14:00:00,31.61,31.65,31.56,31.61,2379600.0,20.0972,20.1226,20.0654,20.0972,2379600.0
2010-11-15 15:00:00,31.61,31.62,31.47,31.47,5112400.0,20.0972,20.1035,20.0081,20.0081,5112400.0
2010-11-16 09:30:00,31.46,31.49,31.36,31.46,2088000.0,20.0018,20.0209,19.9382,20.0018,2088000.0
2010-11-16 10:00:00,31.47,31.49,31.31,31.33,3095000.0,20.0081,20.0209,19.9064,19.9191,3095000.0
2010-11-16 11:00:00,31.33,31.38,31.06,31.14,3727200.0,19.9191,19.9509,19.7475,19.7983,3727200.0
2010-11-16 12:00:00,31.15,31.18,31.09,31.17,2373400.0,19.8047,19.8238,19.7665,19.8174,2373400.0
2010-11-16 13:00:00,31.17,31.18,31.05,31.11,1882600.0,19.8174,19.8238,19.7411,19.7793,1882600.0
2010-11-16 14:00:00,31.11,31.11,30.93,30.99,2871400.0,19.7793,19.7793,19.6648,19.703,2871400.0
2010-11-16 15:00:00,30.99,31.09,30.91,31.04,5287200.0,19.703,19.7665,19.6521,19.7348,5287200.0
2010-11-17 09:30:00,31.07,31.22,31.05,31.14,1938800.0,19.7538,19.8492,19.7411,19.7983,1938800.0
2010-11-17 10:00:00,31.14,31.23,31.13,31.18,2070600.0,19.7983,19.8556,19.792,19.8238,2070600.0
2010-11-17 11:00:00,31.18,31.26,31.17,31.26,1647400.0,19.8238,19.8746,19.8174,19.8746,1647400.0
2010-11-17 12:00:00,31.26,31.36,31.25,31.35,1957800.0,19.8746,19.9382,19.8683,19.9318,1957800.0
2010-11-17 13:00:00,31.35,31.36,31.27,31.28,1435800.0,19.9318,19.9382,19.881,19.8873,1435800.0
2010-11-17 14:00:00,31.28,31.33,31.25,31.26,1584600.0,19.8873,19.9191,19.8683,19.8746,1584600.0
2010-11-17 15:00:00,31.26,31.32,31.22,31.27,4969400.0,19.8746,19.9128,19.8492,19.881,4969400.0
2010-11-18 09:30:00,31.44,31.58,31.43,31.53,2769800.0,19.9891,20.0781,19.9827,20.0463,2769800.0
2010-11-18 10:00:00,31.54,31.72,31.53,31.68,4297000.0,20.0526,20.1671,20.0463,20.1417,4297000.0
2010-11-18 11:00:00,31.68,31.85,31.67,31.84,2468200.0,20.1417,20.2497,20.1353,20.2434,2468200.0
2010-11-18 12:00:00,31.85,31.9,31.79,31.87,2705800.0,20.2497,20.2815,20.2116,20.2625,2705800.0
2010-11-18 13:00:00,31.88,31.89,31.81,31.82,1768000.0,20.2688,20.2752,20.2243,20.2307,1768000.0
2010-11-18 14:00:00,31.82,31.95,31.8,31.93,2338400.0,20.2307,20.3133,20.218,20.3006,2338400.0
2010-11-18 15:00:00,31.93,31.98,31.86,31.91,5571800.0,20.3006,20.3324,20.2561,20.2879,5571800.0
2010-11-19 09:30:00,31.8,31.94,31.78,31.87,5200000.0,20.218,20.307,20.2052,20.2625,5200000.0
2010-11-19 10:00:00,31.87,31.95,31.81,31.91,2854200.0,20.2625,20.3133,20.2243,20.2879,2854200.0
2010-11-19 11:00:00,31.91,32.0,31.9,31.96,3132600.0,20.2879,20.3451,20.2815,20.3197,3132600.0
2010-11-19 12:00:00,31.96,32.0,31.96,31.98,2723600.0,20.3197,20.3451,20.3197,20.3324,2723600.0
2010-11-19 13:00:00,31.98,32.0,31.93,32.0,1493400.0,20.3324,20.3451,20.3006,20.3451,1493400.0
2010-11-19 14:00:00,32.0,32.15,31.99,32.1,2882600.0,20.3451,20.4405,20.3388,20.4087,2882600.0
2010-11-19 15:00:00,32.1,32.17,32.04,32.16,3709600.0,20.4087,20.4532,20.3705,20.4468,3709600.0
2010-11-22 09:30:00,32.01,32.12,31.91,32.09,2384800.0,20.3515,20.4214,20.2879,20.4023,2384800.0
2010-11-22 10:00:00,32.09,32.11,31.97,31.98,2488000.0,20.4023,20.415,20.326,20.3324,2488000.0
2010-11-22 11:00:00,31.98,32.01,31.95,31.96,1691800.0,20.3324,20.3515,20.3133,20.3197,1691800.0
2010-11-22 12:00:00,31.96,31.97,31.79,31.85,2276400.0,20.3197,20.326,20.2116,20.2497,2276400.0
2010-11-22 13:00:00,31.85,31.92,31.83,31.91,1333000.0,20.2497,20.2942,20.237,20.2879,1333000.0
2010-11-22 14:00:00,31.91,32.08,31.91,32.02,1995800.0,20.2879,20.396,20.2879,20.3578,1995800.0
2010-11-22 15:00:00,32.02,32.16,32.02,32.13,3032000.0,20.3578,20.4468,20.3578,20.4278,3032000.0
2010-11-23 09:30:00,31.97,32.0,31.67,31.7,2367200.0,20.326,20.3451,20.1353,20.1544,2367200.0
2010-11-23 10:00:00,31.69,31.83,31.68,31.78,2435200.0,20.148,20.237,20.1417,20.2052,2435200.0
2010-11-23 11:00:00,31.78,31.79,31.64,31.71,2277200.0,20.2052,20.2116,20.1162,20.1607,2277200.0
2010-11-23 12:00:00,31.72,31.8,31.7,31.8,1573400.0,20.1671,20.218,20.1544,20.218,1573400.0
2010-11-23 13:00:00,31.8,31.85,31.77,31.79,1488400.0,20.218,20.2497,20.1989,20.2116,1488400.0
2010-11-23 14:00:00,31.79,31.81,31.71,31.75,1902600.0,20.2116,20.2243,20.1607,20.1862,1902600.0
2010-11-23 15:00:00,31.75,31.85,31.74,31.8,4002800.0,20.1862,20.2497,20.1798,20.218,4002800.0
2010-11-24 09:30:00,31.87,32.21,31.87,32.17,2076800.0,20.2625,20.4786,20.2625,20.4532,2076800.0
2010-11-24 10:00:00,32.17,32.23,32.09,32.15,2425200.0,20.4532,20.4913,20.4023,20.4405,2425200.0
2010-11-24 11:00:00,32.15,32.22,32.1,32.19,1712800.0,20.4405,20.485,20.4087,20.4659,1712800.0
2010-11-24 12:00:00,32.19,32.24,32.19,32.23,1628600.0,20.4659,20.4977,20.4659,20.4913,1628600.0
2010-11-24 13:00:00,32.23,32.3,32.23,32.29,1397400.0,20.4913,20.5358,20.4913,20.5295,1397400.0
2010-11-24 14:00:00,32.29,32.3,32.21,32.25,1545400.0,20.5295,20.5358,20.4786,20.5041,1545400.0
2010-11-24 15:00:00,32.25,32.32,32.23,32.31,3422800.0,20.5041,20.5486,20.4913,20.5422,3422800.0
2010-11-26 09:30:00,32.05,32.14,32.0,32.12,1615600.0,20.3769,20.4341,20.3451,20.4214,1615600.0
2010-11-26 10:00:00,32.12,32.18,32.1,32.11,1775000.0,20.4214,20.4595,20.4087,20.415,1775000.0
2010-11-26 11:00:00,32.12,32.15,32.04,32.1,1899000.0,20.4214,20.4405,20.3705,20.4087,1899000.0
2010-11-26 12:00:00,32.1,32.19,32.05,32.1,2015800.0,20.4087,20.4659,20.3769,20.4087,2015800.0
2010-11-29 09:30:00,31.78,31.83,31.66,31.7,3232200.0,20.3455,20.3775,20.2687,20.2943,3232200.0
2010-11-29 10:00:00,31.7,31.71,31.52,31.56,3963600.0,20.2943,20.3007,20.179,20.2046,3963600.0
2010-11-29 11:00:00,31.57,31.61,31.43,31.46,2938800.0,20.211,20.2366,20.1214,20.1406,2938800.0
2010-11-29 12:00:00,31.47,31.62,31.46,31.61,1750200.0,20.147,20.2431,20.1406,20.2366,1750200.0
2010-11-29 13:00:00,31.61,31.62,31.5,31.51,2038800.0,20.2366,20.2431,20.1662,20.1726,2038800.0
2010-11-29 14:00:00,31.51,31.73,31.49,31.73,2462400.0,20.1726,20.3135,20.1598,20.3135,2462400.0
2010-11-29 15:00:00,31.72,31.78,31.68,31.7,4745800.0,20.3071,20.3455,20.2815,20.2943,4745800.0
2010-11-30 09:30:00,31.5,31.58,31.46,31.52,2360400.0,20.1662,20.2174,20.1406,20.179,2360400.0
2010-11-30 10:00:00,31.52,31.72,31.49,31.71,2380200.0,20.179,20.3071,20.1598,20.3007,2380200.0
2010-11-30 11:00:00,31.71,31.76,31.65,31.71,2524800.0,20.3007,20.3327,20.2623,20.3007,2524800.0
2010-11-30 12:00:00,31.72,31.75,31.68,31.72,1767400.0,20.3071,20.3263,20.2815,20.3071,1767400.0
2010-11-30 13:00:00,31.72,31.79,31.68,31.7,2152200.0,20.3071,20.3519,20.2815,20.2943,2152200.0
2010-11-30 14:00:00,31.7,31.75,31.65,31.72,2812600.0,20.2943,20.3263,20.2623,20.3071,2812600.0
2010-11-30 15:00:00,31.72,31.77,31.59,31.59,5229400.0,20.3071,20.3391,20.2238,20.2238,5229400.0
2010-12-01 09:30:00,31.97,32.05,31.92,32.04,2495400.0,20.4671,20.5183,20.4351,20.5119,2495400.0
2010-12-01 10:00:00,32.04,32.18,31.97,32.13,3192400.0,20.5119,20.6016,20.4671,20.5696,3192400.0
2010-12-01 11:00:00,32.13,32.25,32.09,32.23,1985000.0,20.5696,20.6464,20.5439,20.6336,1985000.0
2010-12-01 12:00:00,32.23,32.29,32.2,32.27,2106600.0,20.6336,20.672,20.6144,20.6592,2106600.0
2010-12-01 13:00:00,32.27,32.34,32.27,32.33,1822000.0,20.6592,20.704,20.6592,20.6976,1822000.0
2010-12-01 14:00:00,32.33,32.35,32.27,32.33,1960400.0,20.6976,20.7104,20.6592,20.6976,1960400.0
2010-12-01 15:00:00,32.34,32.4,32.28,32.33,4933600.0,20.704,20.7424,20.6656,20.6976,4933600.0
2010-12-02 09:30:00,32.33,32.4,32.26,32.39,2169000.0,20.6976,20.7424,20.6528,20.736,2169000.0
2010-12-02 10:00:00,32.39,32.44,32.35,32.42,2670000.0,20.736,20.768,20.7104,20.7552,2670000.0
2010-12-02 11:00:00,32.42,32.47,32.42,32.43,2733000.0,20.7552,20.7872,20.7552,20.7616,2733000.0
2010-12-02 12:00:00,32.43,32.48,32.41,32.46,1697400.0,20.7616,20.7936,20.7488,20.7808,1697400.0
2010-12-02 13:00:00,32.46,32.48,32.38,32.42,1823200.0,20.7808,20.7936,20.7296,20.7552,1823200.0
2010-12-02 14:00:00,32.42,32.43,32.38,32.38,2629800.0,20.7552,20.7616,20.7296,20.7296,2629800.0
2010-12-02 15:00:00,32.38,32.46,32.37,32.46,4607000.0,20.7296,20.7808,20.7232,20.7808,4607000.0
2010-12-03 09:30:00,32.35,32.47,32.32,32.44,3005200.0,20.7104,20.7872,20.6912,20.768,3005200.0
2010-12-03 10:00:00,32.45,32.47,32.42,32.45,3281200.0,20.7744,20.7872,20.7552,20.7744,3281200.0
2010-12-03 11:00:00,32.45,32.46,32.36,32.36,1903400.0,20.7744,20.7808,20.7168,20.7168,1903400.0
2010-12-03 12:00:00,32.37,32.38,32.29,32.32,1618800.0,20.7232,20.7296,20.672,20.6912,1618800.0
2010-12-03 13:00:00,32.32,32.35,32.26,32.28,1800000.0,20.6912,20.7104,20.6528,20.6656,1800000.0
2010-12-03 14:00:00,32.29,32.32,32.27,32.29,1952600.0,20.672,20.6912,20.6592,20.672,1952600.0
2010-12-03 15:00:00,32.29,32.32,32.24,32.24,5630600.0,20.672,20.6912,20.64,20.64,5630600.0
2010-12-06 09:30:00,32.19,32.24,32.1,32.2,2574600.0,20.608,20.64,20.5503,20.6144,2574600.0
2010-12-06 10:00:00,32.2,32.23,32.14,32.15,2503600.0,20.6144,20.6336,20.576,20.5824,2503600.0
2010-12-06 11:00:00,32.15,32.18,32.05,32.09,2833000.0,20.5824,20.6016,20.5183,20.5439,2833000.0
2010-12-06 12:00:00,32.1,32.13,32.05,32.12,3016000.0,20.5503,20.5696,20.5183,20.5632,3016000.0
2010-12-06 13:00:00,32.12,32.13,32.08,32.12,1640200.0,20.5632,20.5696,20.5375,20.5632,1640200.0
2010-12-06 14:00:00,32.13,32.13,32.08,32.09,1815400.0,20.5696,20.5696,20.5375,20.5439,1815400.0
2010-12-06 15:00:00,32.09,32.1,32.0,32.0,4529800.0,20.5439,20.5503,20.4863,20.4863,4529800.0
2010-12-07 09:30:00,32.13,32.28,32.13,32.17,3548600.0,20.5696,20.6656,20.5696,20.5952,3548600.0
2010-12-07 10:00:00,32.18,32.28,32.17,32.23,2933200.0,20.6016,20.6656,20.5952,20.6336,2933200.0
2010-12-07 11:00:00,32.23,32.28,32.19,32.22,1713200.0,20.6336,20.6656,20.608,20.6272,1713200.0
2010-12-07 12:00:00,32.22,32.27,32.19,32.24,1308600.0,20.6272,20.6592,20.608,20.64,1308600.0
2010-12-07 13:00:00,32.24,32.26,32.21,32.22,1719800.0,20.64,20.6528,20.6208,20.6272,1719800.0
2010-12-07 14:00:00,32.22,32.29,32.06,32.08,2933400.0,20.6272,20.672,20.5247,20.5375,2933400.0
2010-12-07 15:00:00,32.09,32.18,32.07,32.08,4048400.0,20.5439,20.6016,20.5311,20.5375,4048400.0
2010-12-08 09:30:00,32.04,32.17,32.04,32.13,1389000.0,20.5119,20.5952,20.5119,20.5696,1389000.0
2010-12-08 10:00:00,32.13,32.16,32.08,32.14,2812000.0,20.5696,20.5888,20.5375,20.576,2812000.0
2010-12-08 11:00:00,32.14,32.18,32.09,32.17,1678600.0,20.576,20.6016,20.5439,20.5952,1678600.0
2010-12-08 12:00:00,32.17,32.18,32.12,32.13,1102200.0,20.5952,20.6016,20.5632,20.5696,1102200.0
2010-12-08 13:00:00,32.13,32.18,32.12,32.13,1662600.0,20.5696,20.6016,20.5632,20.5696,1662600.0
2010-12-08 14:00:00,32.13,32.19,32.09,32.15,2221800.0,20.5696,20.608,20.5439,20.5824,2221800.0
2010-12-08 15:00:00,32.15,32.22,32.14,32.18,4076600.0,20.5824,20.6272,20.576,20.6016,4076600.0
2010-12-09 09:30:00,32.31,32.37,32.28,32.35,2478400.0,20.6848,20.7232,20.6656,20.7104,2478400.0
2010-12-09 10:00:00,32.35,32.38,32.32,32.37,2605600.0,20.7104,20.7296,20.6912,20.7232,2605600.0
2010-12-09 11:00:00,32.37,32.4,32.32,32.35,2099600.0,20.7232,20.7424,20.6912,20.7104,2099600.0
2010-12-09 12:00:00,32.35,32.36,32.33,32.35,2517600.0,20.7104,20.7168,20.6976,20.7104,2517600.0
2010-12-09 13:00:00,32.34,32.38,32.33,32.35,1749800.0,20.704,20.7296,20.6976,20.7104,1749800.0
2010-12-09 14:00:00,32.35,32.4,32.33,32.4,1702600.0,20.7104,20.7424,20.6976,20.7424,1702600.0
2010-12-09 15:00:00,32.4,32.46,32.37,32.42,4169400.0,20.7424,20.7808,20.7232,20.7552,4169400.0
2010-12-10 09:30:00,32.44,32.45,32.34,32.34,2203600.0,20.768,20.7744,20.704,20.704,2203600.0
2010-12-10 10:00:00,32.34,32.34,32.22,32.25,2941400.0,20.704,20.704,20.6272,20.6464,2941400.0
2010-12-10 11:00:00,32.25,32.29,32.18,32.21,2618000.0,20.6464,20.672,20.6016,20.6208,2618000.0
2010-12-10 12:00:00,32.21,32.21,32.16,32.18,2154000.0,20.6208,20.6208,20.5888,20.6016,2154000.0
2010-12-10 13:00:00,32.18,32.3,32.14,32.27,1992000.0,20.6016,20.6784,20.576,20.6592,1992000.0
2010-12-10 14:00:00,32.27,32.27,32.18,32.27,1786600.0,20.6592,20.6592,20.6016,20.6592,1786600.0
2010-12-10 15:00:00,32.27,32.33,32.26,32.32,2988200.0,20.6592,20.6976,20.6528,20.6912,2988200.0
2010-12-13 09:30:00,32.2,32.4,32.15,32.33,2973800.0,20.6144,20.7424,20.5824,20.6976,2973800.0
2010-12-13 10:00:00,32.33,32.44,32.33,32.43,2521800.0,20.6976,20.768,20.6976,20.7616,2521800.0
2010-12-13 11:00:00,32.43,32.45,32.38,32.38,1661000.0,20.7616,20.7744,20.7296,20.7296,1661000.0
2010-12-13 12:00:00,32.38,32.45,32.35,32.44,1503400.0,20.7296,20.7744,20.7104,20.768,1503400.0
2010-12-13 13:00:00,32.44,32.47,32.43,32.46,1704400.0,20.768,20.7872,20.7616,20.7808,1704400.0
2010-12-13 14:00:00,32.46,32.49,32.45,32.48,1961400.0,20.7808,20.8,20.7744,20.7936,1961400.0
2010-12-13 15:00:00,32.48,32.48,32.42,32.43,3429000.0,20.7936,20.7936,20.7552,20.7616,3429000.0
2010-12-14 09:30:00,32.42,32.44,32.3,32.31,2860600.0,20.7552,20.768,20.6784,20.6848,2860600.0
2010-12-14 10:00:00,32.31,32.33,32.1,32.1,4407400.0,20.6848,20.6976,20.5503,20.5503,4407400.0
2010-12-14 11:00:00,32.1,32.13,31.9,31.93,4566600.0,20.5503,20.5696,20.4223,20.4415,4566600.0
2010-12-14 12:00:00,31.92,31.99,31.86,31.99,2644000.0,20.4351,20.4799,20.3967,20.4799,2644000.0
2010-12-14 13:00:00,31.98,32.13,31.98,32.03,1982400.0,20.4735,20.5696,20.4735,20.5055,1982400.0
2010-12-14 14:00:00,32.02,32.13,31.94,31.96,2587200.0,20.4991,20.5696,20.4479,20.4607,2587200.0
2010-12-14 15:00:00,31.97,31.99,31.85,31.97,5963400.0,20.4671,20.4799,20.3903,20.4671,5963400.0
2010-12-15 09:30:00,31.95,32.04,31.88,32.04,1844000.0,20.4543,20.5119,20.4095,20.5119,1844000.0
2010-12-15 10:00:00,32.04,32.31,32.03,32.26,4323400.0,20.5119,20.6848,20.5055,20.6528,4323400.0
2010-12-15 11:00:00,32.26,32.43,32.26,32.4,2917200.0,20.6528,20.7616,20.6528,20.7424,2917200.0
2010-12-15 12:00:00,32.41,32.45,32.4,32.45,2058000.0,20.7488,20.7744,20.7424,20.7744,2058000.0
2010-12-15 13:00:00,32.45,32.47,32.39,32.46,2482200.0,20.7744,20.7872,20.736,20.7808,2482200.0
2010-12-15 14:00:00,32.46,32.46,32.33,32.37,2728600.0,20.7808,20.7808,20.6976,20.7232,2728600.0
2010-12-15 15:00:00,32.37,32.48,32.34,32.38,7239000.0,20.7232,20.7936,20.704,20.7296,7239000.0
2010-12-16 09:30:00,32.43,32.47,32.35,32.35,2482400.0,20.7616,20.7872,20.7104,20.7104,2482400.0
2010-12-16 10:00:00,32.35,32.47,32.35,32.46,3681400.0,20.7104,20.7872,20.7104,20.7808,3681400.0
2010-12-16 11:00:00,32.46,32.49,32.44,32.48,3426200.0,20.7808,20.8,20.768,20.7936,3426200.0
2010-12-16 12:00:00,32.49,32.49,32.47,32.49,2569400.0,20.8,20.8,20.7872,20.8,2569400.0
2010-12-16 13:00:00,32.49,32.63,32.49,32.57,6140000.0,20.8,20.8897,20.8,20.8512,6140000.0
2010-12-16 14:00:00,32.57,32.65,32.56,32.63,2738800.0,20.8512,20.9025,20.8448,20.8897,2738800.0
2010-12-16 15:00:00,32.63,32.72,32.56,32.66,4678800.0,20.8897,20.9473,20.8448,20.9089,4678800.0
2010-12-17 09:30:00,32.51,32.69,32.43,32.68,7505400.0,20.8128,20.9281,20.7616,20.9217,7505400.0
2010-12-17 10:00:00,32.68,32.69,32.51,32.6,2833400.0,20.9217,20.9281,20.8128,20.8704,2833400.0
2010-12-17 11:00:00,32.6,32.71,32.59,32.71,1910800.0,20.8704,20.9409,20.864,20.9409,1910800.0
2010-12-17 12:00:00,32.71,32.74,32.63,32.71,1362800.0,20.9409,20.9601,20.8897,20.9409,1362800.0
2010-12-17 13:00:00,32.71,32.74,32.67,32.74,2077800.0,20.9409,20.9601,20.9153,20.9601,2077800.0
2010-12-17 14:00:00,32.74,32.82,32.73,32.79,2052000.0,20.9601,21.0113,20.9537,20.9921,2052000.0
2010-12-17 15:00:00,32.79,32.88,32.74,32.85,4391400.0,20.9921,21.0497,20.9601,21.0305,4391400.0
2010-12-20 09:30:00,32.73,32.86,32.73,32.86,1575200.0,20.9537,21.0369,20.9537,21.0369,1575200.0
2010-12-20 10:00:00,32.85,32.86,32.71,32.71,2292200.0,21.0305,21.0369,20.9409,20.9409,2292200.0
2010-12-20 11:00:00,32.71,32.79,32.67,32.78,1749000.0,20.9409,20.9921,20.9153,20.9857,1749000.0
2010-12-20 12:00:00,32.77,32.87,32.76,32.87,1953800.0,20.9793,21.0433,20.9729,21.0433,1953800.0
2010-12-20 13:00:00,32.87,32.87,32.77,32.77,1492200.0,21.0433,21.0433,20.9793,20.9793,1492200.0
2010-12-20 14:00:00,32.77,32.85,32.69,32.7,2910600.0,20.9793,21.0305,20.9281,20.9345,2910600.0
2010-12-20 15:00:00,32.7,32.72,32.6,32.64,4986800.0,20.9345,20.9473,20.8704,20.8961,4986800.0
2010-12-21 09:30:00,32.68,32.8,32.65,32.69,2248400.0,20.9217,20.9985,20.9025,20.9281,2248400.0
2010-12-21 10:00:00,32.68,32.77,32.67,32.69,2408200.0,20.9217,20.9793,20.9153,20.9281,2408200.0
2010-12-21 11:00:00,32.69,32.7,32.58,32.6,1599200.0,20.9281,20.9345,20.8576,20.8704,1599200.0
2010-12-21 12:00:00,32.6,32.68,32.59,32.67,1245200.0,20.8704,20.9217,20.864,20.9153,1245200.0
2010-12-21 13:00:00,32.67,32.72,32.63,32.7,1256000.0,20.9153,20.9473,20.8897,20.9345,1256000.0
2010-12-21 14:00:00,32.71,32.74,32.7,32.74,1606400.0,20.9409,20.9601,20.9345,20.9601,1606400.0
2010-12-21 15:00:00,32.74,32.79,32.69,32.74,4759400.0,20.9601,20.9921,20.9281,20.9601,4759400.0
2010-12-22 09:30:00,32.71,32.77,32.66,32.66,1307400.0,20.9409,20.9793,20.9089,20.9089,1307400.0
2010-12-22 10:00:00,32.66,32.69,32.54,32.55,2039800.0,20.9089,20.9281,20.832,20.8384,2039800.0
2010-12-22 11:00:00,32.55,32.6,32.52,32.57,1881200.0,20.8384,20.8704,20.8192,20.8512,1881200.0
2010-12-22 12:00:00,32.57,32.61,32.53,32.6,1445800.0,20.8512,20.8768,20.8256,20.8704,1445800.0
2010-12-22 13:00:00,32.6,32.67,32.59,32.66,1229200.0,20.8704,20.9153,20.864,20.9089,1229200.0
2010-12-22 14:00:00,32.66,32.73,32.65,32.72,1271800.0,20.9089,20.9537,20.9025,20.9473,1271800.0
2010-12-22 15:00:00,32.72,32.78,32.71,32.77,3135000.0,20.9473,20.9857,20.9409,20.9793,3135000.0
2010-12-23 09:30:00,32.76,32.94,32.76,32.9,1628800.0,20.9729,21.0881,20.9729,21.0625,1628800.0
2010-12-23 10:00:00,32.9,32.94,32.86,32.92,1406400.0,21.0625,21.0881,21.0369,21.0753,1406400.0
2010-12-23 11:00:00,32.92,32.93,32.87,32.88,1337600.0,21.0753,21.0817,21.0433,21.0497,1337600.0
2010-12-23 12:00:00,32.89,32.92,32.87,32.91,1076400.0,21.0561,21.0753,21.0433,21.0689,1076400.0
2010-12-23 13:00:00,32.91,32.91,32.81,32.82,1406800.0,21.0689,21.0689,21.0049,21.0113,1406800.0
2010-12-23 14:00:00,32.82,32.83,32.74,32.83,1255000.0,21.0113,21.0177,20.9601,21.0177,1255000.0
2010-12-23 15:00:00,32.83,32.84,32.75,32.77,2911000.0,21.0177,21.0241,20.9665,20.9793,2911000.0
2010-12-27 09:30:00,32.77,32.77,32.68,32.68,921200.0,20.9793,20.9793,20.9217,20.9217,921200.0
2010-12-27 10:00:00,32.68,32.7,32.63,32.64,1373200.0,20.9217,20.9345,20.8897,20.8961,1373200.0
2010-12-27 11:00:00,32.64,32.66,32.56,32.57,1373000.0,20.8961,20.9089,20.8448,20.8512,1373000.0
2010-12-27 12:00:00,32.56,32.62,32.54,32.59,999800.0,20.8448,20.8832,20.832,20.864,999800.0
2010-12-27 13:00:00,32.59,32.6,32.55,32.58,955400.0,20.864,20.8704,20.8384,20.8576,955400.0
2010-12-27 14:00:00,32.58,32.58,32.53,32.54,800000.0,20.8576,20.8576,20.8256,20.832,800000.0
2010-12-27 15:00:00,32.54,32.6,32.53,32.54,2886000.0,20.832,20.8704,20.8256,20.832,2886000.0
2010-12-28 09:30:00,32.56,32.65,32.54,32.56,1281000.0,20.8448,20.9025,20.832,20.8448,1281000.0
2010-12-28 10:00:00,32.56,32.6,32.54,32.55,1439600.0,20.8448,20.8704,20.832,20.8384,1439600.0
2010-12-28 11:00:00,32.55,32.6,32.53,32.6,1114000.0,20.8384,20.8704,20.8256,20.8704,1114000.0
2010-12-28 12:00:00,32.6,32.63,32.59,32.59,771200.0,20.8704,20.8897,20.864,20.864,771200.0
2010-12-28 13:00:00,32.59,32.63,32.59,32.62,660200.0,20.864,20.8897,20.864,20.8832,660200.0
2010-12-28 14:00:00,32.63,32.7,32.62,32.69,831600.0,20.8897,20.9345,20.8832,20.9281,831600.0
2010-12-28 15:00:00,32.7,32.72,32.69,32.69,1823800.0,20.9345,20.9473,20.9281,20.9281,1823800.0
2010-12-29 09:30:00,32.7,32.77,32.68,32.73,983400.0,20.9345,20.9793,20.9217,20.9537,983400.0
2010-12-29 10:00:00,32.74,32.77,32.72,32.74,876800.0,20.9601,20.9793,20.9473,20.9601,876800.0
2010-12-29 11:00:00,32.74,32.74,32.72,32.74,643400.0,20.9601,20.9601,20.9473,20.9601,643400.0
2010-12-29 12:00:00,32.74,32.77,32.7,32.77,1016000.0,20.9601,20.9793,20.9345,20.9793,1016000.0
2010-12-29 13:00:00,32.77,32.79,32.77,32.77,635400.0,20.9793,20.9921,20.9793,20.9793,635400.0
2010-12-29 14:00:00,32.77,32.79,32.77,32.79,624800.0,20.9793,20.9921,20.9793,20.9921,624800.0
2010-12-29 15:00:00,32.79,32.83,32.73,32.73,3022000.0,20.9921,21.0177,20.9537,20.9537,3022000.0
2010-12-30 09:30:00,32.72,32.77,32.68,32.76,916400.0,20.9473,20.9793,20.9217,20.9729,916400.0
2010-12-30 10:00:00,32.76,32.8,32.74,32.78,1403600.0,20.9729,20.9985,20.9601,20.9857,1403600.0
2010-12-30 11:00:00,32.79,32.8,32.73,32.74,1303800.0,20.9921,20.9985,20.9537,20.9601,1303800.0
2010-12-30 12:00:00,32.74,32.75,32.74,32.74,746000.0,20.9601,20.9665,20.9601,20.9601,746000.0
2010-12-30 13:00:00,32.74,32.74,32.73,32.74,831800.0,20.9601,20.9601,20.9537,20.9601,831800.0
2010-12-30 14:00:00,32.74,32.74,32.73,32.73,815200.0,20.9601,20.9601,20.9537,20.9537,815200.0
2010-12-30 15:00:00,32.73,32.78,32.73,32.75,2679000.0,20.9537,20.9857,20.9537,20.9665,2679000.0
2010-12-31 09:30:00,32.68,32.79,32.68,32.74,1098400.0,20.9217,20.9921,20.9217,20.9601,1098400.0
2010-12-31 10:00:00,32.75,32.83,32.74,32.81,1171600.0,20.9665,21.0177,20.9601,21.0049,1171600.0
2010-12-31 11:00:00,32.81,32.85,32.81,32.83,1004800.0,21.0049,21.0305,21.0049,21.0177,1004800.0
2010-12-31 12:00:00,32.82,32.88,32.82,32.87,718000.0,21.0113,21.0497,21.0113,21.0433,718000.0
2010-12-31 13:00:00,32.87,32.89,32.87,32.87,588600.0,21.0433,21.0561,21.0433,21.0433,588600.0
2010-12-31 14:00:00,32.87,32.88,32.85,32.86,711200.0,21.0433,21.0497,21.0305,21.0369,711200.0
2010-12-31 15:00:00,32.85,32.9,32.84,32.9,3293400.0,21.0305,21.0625,21.0241,21.0625,3293400.0
2011-01-03 09:30:00,32.94,32.94,32.86,32.89,1920600.0,21.0881,21.0881,21.0369,21.0561,1920600.0
2011-01-03 10:00:00,32.89,32.9,32.61,32.62,3787600.0,21.0561,21.0625,20.8768,20.8832,3787600.0
2011-01-03 11:00:00,32.62,32.72,32.56,32.68,2676400.0,20.8832,20.9473,20.8448,20.9217,2676400.0
2011-01-03 12:00:00,32.68,32.75,32.65,32.66,1671800.0,20.9217,20.9665,20.9025,20.9089,1671800.0
2011-01-03 13:00:00,32.66,32.67,32.58,32.6,1553600.0,20.9089,20.9153,20.8576,20.8704,1553600.0
2011-01-03 14:00:00,32.6,32.63,32.56,32.59,1425200.0,20.8704,20.8897,20.8448,20.864,1425200.0
2011-01-03 15:00:00,32.6,32.66,32.57,32.59,3569600.0,20.8704,20.9089,20.8512,20.864,3569600.0
2011-01-04 09:30:00,32.51,32.6,32.2,32.23,2735200.0,20.8128,20.8704,20.6144,20.6336,2735200.0
2011-01-04 10:00:00,32.23,32.37,32.23,32.27,3299800.0,20.6336,20.7232,20.6336,20.6592,3299800.0
2011-01-04 11:00:00,32.27,32.34,32.23,32.3,3110800.0,20.6592,20.704,20.6336,20.6784,3110800.0
2011-01-04 12:00:00,32.29,32.3,32.17,32.18,2963800.0,20.672,20.6784,20.5952,20.6016,2963800.0
2011-01-04 13:00:00,32.19,32.2,32.07,32.08,2761800.0,20.608,20.6144,20.5311,20.5375,2761800.0
2011-01-04 14:00:00,32.08,32.13,32.03,32.07,3155800.0,20.5375,20.5696,20.5055,20.5311,3155800.0
2011-01-04 15:00:00,32.06,32.1,31.91,31.93,8132800.0,20.5247,20.5503,20.4287,20.4415,8132800.0
2011-01-05 09:30:00,31.9,31.98,31.46,31.5,5763200.0,20.4223,20.4735,20.1406,20.1662,5763200.0
2011-01-05 10:00:00,31.5,31.55,31.43,31.5,6229000.0,20.1662,20.1982,20.1214,20.1662,6229000.0
2011-01-05 11:00:00,31.5,31.67,31.49,31.66,7896800.0,20.1662,20.2751,20.1598,20.2687,7896800.0
2011-01-05 12:00:00,31.67,31.82,31.65,31.81,3209000.0,20.2751,20.3711,20.2623,20.3647,3209000.0
2011-01-05 13:00:00,31.82,31.89,31.8,31.86,1698200.0,20.3711,20.4159,20.3583,20.3967,1698200.0
2011-01-05 14:00:00,31.87,31.94,31.82,31.83,2073200.0,20.4031,20.4479,20.3711,20.3775,2073200.0
2011-01-05 15:00:00,31.83,31.86,31.74,31.75,5928800.0,20.3775,20.3967,20.3199,20.3263,5928800.0
2011-01-06 09:30:00,31.81,31.83,31.58,31.59,2455600.0,20.3647,20.3775,20.2174,20.2238,2455600.0
2011-01-06 10:00:00,31.58,31.74,31.58,31.67,2853600.0,20.2174,20.3199,20.2174,20.2751,2853600.0
2011-01-06 11:00:00,31.67,31.68,31.51,31.54,2908000.0,20.2751,20.2815,20.1726,20.1918,2908000.0
2011-01-06 12:00:00,31.54,31.61,31.5,31.56,2040600.0,20.1918,20.2366,20.1662,20.2046,2040600.0
2011-01-06 13:00:00,31.56,31.61,31.52,31.54,1933800.0,20.2046,20.2366,20.179,20.1918,1933800.0
2011-01-06 14:00:00,31.54,31.57,31.42,31.43,2776000.0,20.1918,20.211,20.115,20.1214,2776000.0
2011-01-06 15:00:00,31.43,31.57,31.43,31.52,5295200.0,20.1214,20.211,20.1214,20.179,5295200.0
2011-01-07 09:30:00,31.39,31.5,31.34,31.43,1507400.0,20.0958,20.1662,20.0638,20.1214,1507400.0
2011-01-07 10:00:00,31.43,31.48,31.3,31.36,2537800.0,20.1214,20.1534,20.0382,20.0766,2537800.0
2011-01-07 11:00:00,31.36,31.4,31.28,31.34,2463600.0,20.0766,20.1022,20.0254,20.0638,2463600.0
2011-01-07 12:00:00,31.34,31.38,31.28,31.34,2271200.0,20.0638,20.0894,20.0254,20.0638,2271200.0
2011-01-07 13:00:00,31.34,31.41,31.33,31.37,1494400.0,20.0638,20.1086,20.0574,20.083,1494400.0
2011-01-07 14:00:00,31.36,31.45,31.36,31.42,1787800.0,20.0766,20.1342,20.0766,20.115,1787800.0
2011-01-07 15:00:00,31.42,31.5,31.37,31.46,3279800.0,20.115,20.1662,20.083,20.1406,3279800.0
2011-01-10 09:30:00,31.35,31.46,31.28,31.32,1738600.0,20.0702,20.1406,20.0254,20.051,1738600.0
2011-01-10 10:00:00,31.32,31.49,31.31,31.46,1992800.0,20.051,20.1598,20.0446,20.1406,1992800.0
2011-01-10 11:00:00,31.46,31.46,31.35,31.43,1548000.0,20.1406,20.1406,20.0702,20.1214,1548000.0
2011-01-10 12:00:00,31.43,31.52,31.38,31.45,1737600.0,20.1214,20.179,20.0894,20.1342,1737600.0
2011-01-10 13:00:00,31.45,31.5,31.41,31.49,1121200.0,20.1342,20.1662,20.1086,20.1598,1121200.0
2011-01-10 14:00:00,31.49,31.5,31.4,31.47,1009400.0,20.1598,20.1662,20.1022,20.147,1009400.0
2011-01-10 15:00:00,31.47,31.6,31.47,31.54,3358600.0,20.147,20.2302,20.147,20.1918,3358600.0
2011-01-11 09:30:00,31.67,31.71,31.51,31.52,1786200.0,20.2751,20.3007,20.1726,20.179,1786200.0
2011-01-11 10:00:00,31.52,31.6,31.49,31.55,1824800.0,20.179,20.2302,20.1598,20.1982,1824800.0
2011-01-11 11:00:00,31.55,31.59,31.45,31.52,1550000.0,20.1982,20.2238,20.1342,20.179,1550000.0
2011-01-11 12:00:00,31.51,31.57,31.5,31.56,998000.0,20.1726,20.211,20.1662,20.2046,998000.0
2011-01-11 13:00:00,31.56,31.57,31.39,31.41,2311400.0,20.2046,20.211,20.0958,20.1086,2311400.0
2011-01-11 14:00:00,31.4,31.41,31.34,31.38,1736600.0,20.1022,20.1086,20.0638,20.0894,1736600.0
2011-01-11 15:00:00,31.38,31.42,31.35,31.35,3285800.0,20.0894,20.115,20.0702,20.0702,3285800.0
2011-01-12 09:30:00,31.61,31.68,31.35,31.42,1498200.0,20.2366,20.2815,20.0702,20.115,1498200.0
2011-01-12 10:00:00,31.42,31.54,31.41,31.5,2039600.0,20.115,20.1918,20.1086,20.1662,2039600.0
2011-01-12 11:00:00,31.5,31.61,31.5,31.58,2356600.0,20.1662,20.2366,20.1662,20.2174,2356600.0
2011-01-12 12:00:00,31.58,31.58,31.47,31.5,1389000.0,20.2174,20.2174,20.147,20.1662,1389000.0
2011-01-12 13:00:00,31.49,31.55,31.48,31.53,1151800.0,20.1598,20.1982,20.1534,20.1854,1151800.0
2011-01-12 14:00:00,31.54,31.58,31.51,31.56,1086600.0,20.1918,20.2174,20.1726,20.2046,1086600.0
2011-01-12 15:00:00,31.56,31.56,31.5,31.52,3525600.0,20.2046,20.2046,20.1662,20.179,3525600.0
2011-01-13 09:30:00,31.63,31.93,31.57,31.88,2360800.0,20.2495,20.4415,20.211,20.4095,2360800.0
2011-01-13 10:00:00,31.89,31.89,31.7,31.79,2149800.0,20.4159,20.4159,20.2943,20.3519,2149800.0
2011-01-13 11:00:00,31.79,31.8,31.73,31.73,1319400.0,20.3519,20.3583,20.3135,20.3135,1319400.0
2011-01-13 12:00:00,31.73,31.77,31.66,31.72,1130000.0,20.3135,20.3391,20.2687,20.3071,1130000.0
2011-01-13 13:00:00,31.72,31.72,31.61,31.68,1243600.0,20.3071,20.3071,20.2366,20.2815,1243600.0
2011-01-13 14:00:00,31.68,31.68,31.57,31.6,1595600.0,20.2815,20.2815,20.211,20.2302,1595600.0
2011-01-13 15:00:00,31.6,31.69,31.57,31.68,4316200.0,20.2302,20.2879,20.211,20.2815,4316200.0
2011-01-14 09:30:00,31.68,31.68,31.54,31.58,1140400.0,20.2815,20.2815,20.1918,20.2174,1140400.0
2011-01-14 10:00:00,31.58,31.61,31.54,31.56,1801200.0,20.2174,20.2366,20.1918,20.2046,1801200.0
2011-01-14 11:00:00,31.57,31.57,31.49,31.5,1984200.0,20.211,20.211,20.1598,20.1662,1984200.0
2011-01-14 12:00:00,31.5,31.58,31.5,31.53,1360600.0,20.1662,20.2174,20.1662,20.1854,1360600.0
2011-01-14 13:00:00,31.53,31.58,31.5,31.56,906000.0,20.1854,20.2174,20.1662,20.2046,906000.0
2011-01-14 14:00:00,31.56,31.61,31.54,31.57,1233000.0,20.2046,20.2366,20.1918,20.211,1233000.0
2011-01-14 15:00:00,31.57,31.6,31.52,31.57,2595600.0,20.211,20.2302,20.179,20.211,2595600.0
2011-01-18 09:30:00,31.61,31.85,31.59,31.8,1795000.0,20.2366,20.3903,20.2238,20.3583,1795000.0
2011-01-18 10:00:00,31.8,31.87,31.75,31.81,1920200.0,20.3583,20.4031,20.3263,20.3647,1920200.0
2011-01-18 11:00:00,31.81,31.84,31.75,31.81,1734800.0,20.3647,20.3839,20.3263,20.3647,1734800.0
2011-01-18 12:00:00,31.81,31.86,31.78,31.85,1322600.0,20.3647,20.3967,20.3455,20.3903,1322600.0
2011-01-18 13:00:00,31.85,31.86,31.77,31.79,1192400.0,20.3903,20.3967,20.3391,20.3519,1192400.0
2011-01-18 14:00:00,31.79,31.81,31.74,31.77,1251800.0,20.3519,20.3647,20.3199,20.3391,1251800.0
2011-01-18 15:00:00,31.77,31.8,31.73,31.76,3861800.0,20.3391,20.3583,20.3135,20.3327,3861800.0
2011-01-19 09:30:00,31.84,31.96,31.75,31.79,2006800.0,20.3839,20.4607,20.3263,20.3519,2006800.0
2011-01-19 10:00:00,31.79,31.81,31.6,31.71,2371800.0,20.3519,20.3647,20.2302,20.3007,2371800.0
2011-01-19 11:00:00,31.72,31.77,31.63,31.77,1641400.0,20.3071,20.3391,20.2495,20.3391,1641400.0
2011-01-19 12:00:00,31.76,31.78,31.66,31.67,1203600.0,20.3327,20.3455,20.2687,20.2751,1203600.0
2011-01-19 13:00:00,31.67,31.74,31.65,31.7,1687800.0,20.2751,20.3199,20.2623,20.2943,1687800.0
2011-01-19 14:00:00,31.7,31.71,31.61,31.67,1488000.0,20.2943,20.3007,20.2366,20.2751,1488000.0
2011-01-19 15:00:00,31.66,31.71,31.6,31.71,4283600.0,20.2687,20.3007,20.2302,20.3007,4283600.0
2011-01-20 09:30:00,31.81,31.94,31.5,31.54,2709600.0,20.3647,20.4479,20.1662,20.1918,2709600.0
2011-01-20 10:00:00,31.54,31.59,31.38,31.42,3659200.0,20.1918,20.2238,20.0894,20.115,3659200.0
2011-01-20 11:00:00,31.41,31.63,31.4,31.58,2898800.0,20.1086,20.2495,20.1022,20.2174,2898800.0
2011-01-20 12:00:00,31.58,31.65,31.53,31.62,1588400.0,20.2174,20.2623,20.1854,20.2431,1588400.0
2011-01-20 13:00:00,31.62,31.63,31.49,31.53,1827600.0,20.2431,20.2495,20.1598,20.1854,1827600.0
2011-01-20 14:00:00,31.53,31.59,31.5,31.56,2123000.0,20.1854,20.2238,20.1662,20.2046,2123000.0
2011-01-20 15:00:00,31.56,31.56,31.39,31.47,4049400.0,20.2046,20.2046,20.0958,20.147,4049400.0
2011-01-21 09:30:00,31.59,31.59,31.38,31.46,3857400.0,20.2238,20.2238,20.0894,20.1406,3857400.0
2011-01-21 10:00:00,31.46,31.55,31.4,31.54,2184400.0,20.1406,20.1982,20.1022,20.1918,2184400.0
2011-01-21 11:00:00,31.54,31.6,31.51,31.57,1277600.0,20.1918,20.2302,20.1726,20.211,1277600.0
2011-01-21 12:00:00,31.57,31.58,31.43,31.44,2024200.0,20.211,20.2174,20.1214,20.1278,2024200.0
2011-01-21 13:00:00,31.45,31.5,31.4,31.5,1192800.0,20.1342,20.1662,20.1022,20.1662,1192800.0
2011-01-21 14:00:00,31.5,31.5,31.4,31.42,1486600.0,20.1662,20.1662,20.1022,20.115,1486600.0
2011-01-21 15:00:00,31.42,31.46,31.36,31.39,3454000.0,20.115,20.1406,20.0766,20.0958,3454000.0
2011-01-24 09:30:00,31.42,31.45,31.35,31.35,1402400.0,20.115,20.1342,20.0702,20.0702,1402400.0
2011-01-24 10:00:00,31.36,31.42,31.34,31.39,1935400.0,20.0766,20.115,20.0638,20.0958,1935400.0
2011-01-24 11:00:00,31.39,31.48,31.36,31.44,1669600.0,20.0958,20.1534,20.0766,20.1278,1669600.0
2011-01-24 12:00:00,31.43,31.52,31.36,31.36,2161400.0,20.1214,20.179,20.0766,20.0766,2161400.0
2011-01-24 13:00:00,31.36,31.5,31.36,31.47,2156000.0,20.0766,20.1662,20.0766,20.147,2156000.0
2011-01-24 14:00:00,31.47,31.55,31.47,31.5,1123200.0,20.147,20.1982,20.147,20.1662,1123200.0
2011-01-24 15:00:00,31.5,31.64,31.49,31.64,3123000.0,20.1662,20.2559,20.1598,20.2559,3123000.0
2011-01-25 09:30:00,31.61,31.66,31.46,31.52,1328200.0,20.2366,20.2687,20.1406,20.179,1328200.0
2011-01-25 10:00:00,31.52,31.56,31.34,31.38,1934600.0,20.179,20.2046,20.0638,20.0894,1934600.0
2011-01-25 11:00:00,31.38,31.43,31.27,31.31,1997200.0,20.0894,20.1214,20.019,20.0446,1997200.0
2011-01-25 12:00:00,31.31,31.48,31.31,31.4,1835400.0,20.0446,20.1534,20.0446,20.1022,1835400.0
2011-01-25 13:00:00,31.4,31.42,31.34,31.39,3066000.0,20.1022,20.115,20.0638,20.0958,3066000.0
2011-01-25 14:00:00,31.39,31.43,31.3,31.39,1807600.0,20.0958,20.1214,20.0382,20.0958,1807600.0
2011-01-25 15:00:00,31.39,31.52,31.37,31.48,4278400.0,20.0958,20.179,20.083,20.1534,4278400.0
2011-01-26 09:30:00,31.59,31.65,31.44,31.48,1707400.0,20.2238,20.2623,20.1278,20.1534,1707400.0
2011-01-26 10:00:00,31.48,31.56,31.43,31.52,1798800.0,20.1534,20.2046,20.1214,20.179,1798800.0
2011-01-26 11:00:00,31.52,31.56,31.47,31.52,1430600.0,20.179,20.2046,20.147,20.179,1430600.0
2011-01-26 12:00:00,31.51,31.62,31.5,31.61,1319600.0,20.1726,20.2431,20.1662,20.2366,1319600.0
2011-01-26 13:00:00,31.61,31.62,31.55,31.59,1214800.0,20.2366,20.2431,20.1982,20.2238,1214800.0
2011-01-26 14:00:00,31.58,31.61,31.49,31.55,1849600.0,20.2174,20.2366,20.1598,20.1982,1849600.0
2011-01-26 15:00:00,31.55,31.58,31.48,31.48,3109000.0,20.1982,20.2174,20.1534,20.1534,3109000.0
2011-01-27 09:30:00,31.6,31.61,31.47,31.5,1308000.0,20.2302,20.2366,20.147,20.1662,1308000.0
2011-01-27 10:00:00,31.5,31.54,31.43,31.48,2252800.0,20.1662,20.1918,20.1214,20.1534,2252800.0
2011-01-27 11:00:00,31.48,31.49,31.35,31.38,2028400.0,20.1534,20.1598,20.0702,20.0894,2028400.0
2011-01-27 12:00:00,31.38,31.4,31.36,31.38,989800.0,20.0894,20.1022,20.0766,20.0894,989800.0
2011-01-27 13:00:00,31.37,31.42,31.36,31.4,944000.0,20.083,20.115,20.0766,20.1022,944000.0
2011-01-27 14:00:00,31.4,31.43,31.36,31.36,1443600.0,20.1022,20.1214,20.0766,20.0766,1443600.0
2011-01-27 15:00:00,31.36,31.38,31.32,31.35,3432400.0,20.0766,20.0894,20.051,20.0702,3432400.0
2011-01-28 09:30:00,31.43,31.6,31.39,31.56,2261400.0,20.1214,20.2302,20.0958,20.2046,2261400.0
2011-01-28 10:00:00,31.56,31.64,31.53,31.59,2973600.0,20.2046,20.2559,20.1854,20.2238,2973600.0
2011-01-28 11:00:00,31.59,31.63,31.43,31.48,3116000.0,20.2238,20.2495,20.1214,20.1534,3116000.0
2011-01-28 12:00:00,31.48,31.5,31.33,31.34,2585200.0,20.1534,20.1662,20.0574,20.0638,2585200.0
2011-01-28 13:00:00,31.34,31.35,31.22,31.29,3223200.0,20.0638,20.0702,19.987,20.0318,3223200.0
2011-01-28 14:00:00,31.29,31.29,31.17,31.22,2076200.0,20.0318,20.0318,19.955,19.987,2076200.0
2011-01-28 15:00:00,31.21,31.22,31.07,31.11,4997000.0,19.9806,19.987,19.8909,19.9166,4997000.0
2011-01-31 09:30:00,31.16,31.24,30.95,31.02,2382400.0,19.9486,19.9998,19.8141,19.8589,2382400.0
2011-01-31 10:00:00,31.02,31.2,31.0,31.14,1903600.0,19.8589,19.9742,19.8461,19.9358,1903600.0
2011-01-31 11:00:00,31.14,31.2,31.12,31.18,931000.0,19.9358,19.9742,19.923,19.9614,931000.0
2011-01-31 12:00:00,31.18,31.28,31.17,31.23,1555000.0,19.9614,20.0254,19.955,19.9934,1555000.0
2011-01-31 13:00:00,31.23,31.28,31.22,31.24,886000.0,19.9934,20.0254,19.987,19.9998,886000.0
2011-01-31 14:00:00,31.24,31.25,31.2,31.24,1134400.0,19.9998,20.0062,19.9742,19.9998,1134400.0
2011-01-31 15:00:00,31.24,31.43,31.24,31.42,3904600.0,19.9998,20.1214,19.9998,20.115,3904600.0
2011-02-01 09:30:00,31.44,31.66,31.43,31.59,1562800.0,20.1278,20.2687,20.1214,20.2238,1562800.0
2011-02-01 10:00:00,31.6,31.65,31.46,31.5,1473800.0,20.2302,20.2623,20.1406,20.1662,1473800.0
2011-02-01 11:00:00,31.5,31.51,31.45,31.46,1588400.0,20.1662,20.1726,20.1342,20.1406,1588400.0
2011-02-01 12:00:00,31.47,31.58,31.46,31.57,1484800.0,20.147,20.2174,20.1406,20.211,1484800.0
2011-02-01 13:00:00,31.56,31.64,31.55,31.55,1622200.0,20.2046,20.2559,20.1982,20.1982,1622200.0
2011-02-01 14:00:00,31.55,31.58,31.54,31.56,1310800.0,20.1982,20.2174,20.1918,20.2046,1310800.0
2011-02-01 15:00:00,31.57,31.61,31.5,31.53,3864000.0,20.211,20.2366,20.1662,20.1854,3864000.0
2011-02-02 09:30:00,31.63,31.74,31.52,31.7,2283400.0,20.2495,20.3199,20.179,20.2943,2283400.0
2011-02-02 10:00:00,31.7,31.72,31.59,31.64,2644400.0,20.2943,20.3071,20.2238,20.2559,2644400.0
2011-02-02 11:00:00,31.64,31.68,31.48,31.5,1457400.0,20.2559,20.2815,20.1534,20.1662,1457400.0
2011-02-02 12:00:00,31.5,31.51,31.41,31.47,1107400.0,20.1662,20.1726,20.1086,20.147,1107400.0
2011-02-02 13:00:00,31.47,31.47,31.31,31.33,1705000.0,20.147,20.147,20.0446,20.0574,1705000.0
2011-02-02 14:00:00,31.33,31.52,31.28,31.45,2631000.0,20.0574,20.179,20.0254,20.1342,2631000.0
2011-02-02 15:00:00,31.45,31.48,31.36,31.43,2764400.0,20.1342,20.1534,20.0766,20.1214,2764400.0
2011-02-03 09:30:00,31.35,31.49,31.3,31.4,1628400.0,20.0702,20.1598,20.0382,20.1022,1628400.0
2011-02-03 10:00:00,31.4,31.43,31.15,31.16,2391000.0,20.1022,20.1214,19.9422,19.9486,2391000.0
2011-02-03 11:00:00,31.16,31.21,31.07,31.19,2058000.0,19.9486,19.9806,19.8909,19.9678,2058000.0
2011-02-03 12:00:00,31.19,31.29,31.18,31.29,1197000.0,19.9678,20.0318,19.9614,20.0318,1197000.0
2011-02-03 13:00:00,31.29,31.29,31.15,31.22,1187400.0,20.0318,20.0318,19.9422,19.987,1187400.0
2011-02-03 14:00:00,31.23,31.29,31.21,31.26,1284000.0,19.9934,20.0318,19.9806,20.0126,1284000.0
2011-02-03 15:00:00,31.26,31.34,31.24,31.28,2406400.0,20.0126,20.0638,19.9998,20.0254,2406400.0
2011-02-04 09:30:00,31.33,31.43,31.23,31.24,999200.0,20.0574,20.1214,19.9934,19.9998,999200.0
2011-02-04 10:00:00,31.24,31.31,31.18,31.24,1579400.0,19.9998,20.0446,19.9614,19.9998,1579400.0
2011-02-04 11:00:00,31.24,31.31,31.2,31.25,1141400.0,19.9998,20.0446,19.9742,20.0062,1141400.0
2011-02-04 12:00:00,31.25,31.3,31.24,31.28,655200.0,20.0062,20.0382,19.9998,20.0254,655200.0
2011-02-04 13:00:00,31.28,31.29,31.24,31.27,724400.0,20.0254,20.0318,19.9998,20.019,724400.0
2011-02-04 14:00:00,31.27,31.29,31.23,31.25,985400.0,20.019,20.0318,19.9934,20.0062,985400.0
2011-02-04 15:00:00,31.25,31.29,31.22,31.28,2398800.0,20.0062,20.0318,19.987,20.0254,2398800.0
2011-02-07 09:30:00,31.34,31.34,31.18,31.22,1768200.0,20.0638,20.0638,19.9614,19.987,1768200.0
2011-02-07 10:00:00,31.22,31.32,31.21,31.3,1503800.0,19.987,20.051,19.9806,20.0382,1503800.0
2011-02-07 11:00:00,31.3,31.3,31.24,31.25,1363800.0,20.0382,20.0382,19.9998,20.0062,1363800.0
2011-02-07 12:00:00,31.25,31.26,31.23,31.24,941000.0,20.0062,20.0126,19.9934,19.9998,941000.0
2011-02-07 13:00:00,31.24,31.25,31.21,31.22,1325200.0,19.9998,20.0062,19.9806,19.987,1325200.0
2011-02-07 14:00:00,31.22,31.22,31.16,31.2,1111000.0,19.987,19.987,19.9486,19.9742,1111000.0
2011-02-07 15:00:00,31.2,31.29,31.18,31.25,2990800.0,19.9742,20.0318,19.9614,20.0062,2990800.0
2011-02-08 09:30:00,31.22,31.3,31.17,31.27,1390400.0,19.987,20.0382,19.955,20.019,1390400.0
2011-02-08 10:00:00,31.27,31.29,31.24,31.29,1246400.0,20.019,20.0318,19.9998,20.0318,1246400.0
2011-02-08 11:00:00,31.29,31.44,31.27,31.36,2225800.0,20.0318,20.1278,20.019,20.0766,2225800.0
2011-02-08 12:00:00,31.36,31.39,31.32,31.38,1115600.0,20.0766,20.0958,20.051,20.0894,1115600.0
2011-02-08 13:00:00,31.38,31.39,31.31,31.35,948000.0,20.0894,20.0958,20.0446,20.0702,948000.0
2011-02-08 14:00:00,31.35,31.36,31.31,31.32,1043400.0,20.0702,20.0766,20.0446,20.051,1043400.0
2011-02-08 15:00:00,31.32,31.46,31.31,31.43,3316600.0,20.051,20.1406,20.0446,20.1214,3316600.0
2011-02-09 09:30:00,32.06,32.38,32.0,32.26,5363400.0,20.5247,20.7296,20.4863,20.6528,5363400.0
2011-02-09 10:00:00,32.26,32.26,31.86,31.9,5651000.0,20.6528,20.6528,20.3967,20.4223,5651000.0
2011-02-09 11:00:00,31.91,31.93,31.75,31.82,3615000.0,20.4287,20.4415,20.3263,20.3711,3615000.0
2011-02-09 12:00:00,31.82,31.85,31.51,31.55,3548000.0,20.3711,20.3903,20.1726,20.1982,3548000.0
2011-02-09 13:00:00,31.55,31.67,31.53,31.67,1898600.0,20.1982,20.2751,20.1854,20.2751,1898600.0
2011-02-09 14:00:00,31.65,31.67,31.54,31.64,2214600.0,20.2623,20.2751,20.1918,20.2559,2214600.0
2011-02-09 15:00:00,31.64,31.64,31.43,31.58,5178200.0,20.2559,20.2559,20.1214,20.2174,5178200.0
2011-02-10 09:30:00,31.58,31.65,31.46,31.47,1985000.0,20.2174,20.2623,20.1406,20.147,1985000.0
2011-02-10 10:00:00,31.47,31.63,31.41,31.61,3295400.0,20.147,20.2495,20.1086,20.2366,3295400.0
2011-02-10 11:00:00,31.61,31.72,31.55,31.65,2940200.0,20.2366,20.3071,20.1982,20.2623,2940200.0
2011-02-10 12:00:00,31.64,31.68,31.62,31.68,1171000.0,20.2559,20.2815,20.2431,20.2815,1171000.0
2011-02-10 13:00:00,31.68,31.68,31.64,31.65,1560600.0,20.2815,20.2815,20.2559,20.2623,1560600.0
2011-02-10 14:00:00,31.65,31.69,31.64,31.67,1559600.0,20.2623,20.2879,20.2559,20.2751,1559600.0
2011-02-10 15:00:00,31.67,31.77,31.65,31.77,3799200.0,20.2751,20.3391,20.2623,20.3391,3799200.0
2011-02-11 09:30:00,31.61,31.75,31.56,31.65,1516000.0,20.2366,20.3263,20.2046,20.2623,1516000.0
2011-02-11 10:00:00,31.65,31.74,31.63,31.73,2179800.0,20.2623,20.3199,20.2495,20.3135,2179800.0
2011-02-11 11:00:00,31.73,31.83,31.7,31.71,1822600.0,20.3135,20.3775,20.2943,20.3007,1822600.0
2011-02-11 12:00:00,31.7,31.74,31.68,31.71,1178000.0,20.2943,20.3199,20.2815,20.3007,1178000.0
2011-02-11 13:00:00,31.71,31.72,31.65,31.7,1146600.0,20.3007,20.3071,20.2623,20.2943,1146600.0
2011-02-11 14:00:00,31.7,31.79,31.68,31.78,2122000.0,20.2943,20.3519,20.2815,20.3455,2122000.0
2011-02-11 15:00:00,31.78,31.8,31.68,31.78,4381000.0,20.3455,20.3583,20.2815,20.3455,4381000.0
2011-02-14 09:30:00,31.84,31.88,31.65,31.66,1463800.0,20.3839,20.4095,20.2623,20.2687,1463800.0
2011-02-14 10:00:00,31.66,31.68,31.55,31.58,2104000.0,20.2687,20.2815,20.1982,20.2174,2104000.0
2011-02-14 11:00:00,31.58,31.6,31.5,31.52,1340600.0,20.2174,20.2302,20.1662,20.179,1340600.0
2011-02-14 12:00:00,31.52,31.65,31.5,31.61,1299800.0,20.179,20.2623,20.1662,20.2366,1299800.0
2011-02-14 13:00:00,31.61,31.62,31.57,31.57,815600.0,20.2366,20.2431,20.211,20.211,815600.0
2011-02-14 14:00:00,31.58,31.58,31.52,31.53,1236800.0,20.2174,20.2174,20.179,20.1854,1236800.0
2011-02-14 15:00:00,31.53,31.58,31.5,31.58,2801400.0,20.1854,20.2174,20.1662,20.2174,2801400.0
2011-02-15 09:30:00,31.46,31.52,31.33,31.35,1356200.0,20.1406,20.179,20.0574,20.0702,1356200.0
2011-02-15 10:00:00,31.35,31.41,31.28,31.4,1949800.0,20.0702,20.1086,20.0254,20.1022,1949800.0
2011-02-15 11:00:00,31.4,31.5,31.39,31.47,1674000.0,20.1022,20.1662,20.0958,20.147,1674000.0
2011-02-15 12:00:00,31.47,31.56,31.43,31.54,1497800.0,20.147,20.2046,20.1214,20.1918,1497800.0
2011-02-15 13:00:00,31.54,31.57,31.45,31.46,962200.0,20.1918,20.211,20.1342,20.1406,962200.0
2011-02-15 14:00:00,31.46,31.53,31.41,31.5,1555200.0,20.1406,20.1854,20.1086,20.1662,1555200.0
2011-02-15 15:00:00,31.5,31.61,31.47,31.59,3643600.0,20.1662,20.2366,20.147,20.2238,3643600.0
2011-02-16 09:30:00,31.54,31.64,31.44,31.64,1726800.0,20.1918,20.2559,20.1278,20.2559,1726800.0
2011-02-16 10:00:00,31.64,31.75,31.61,31.74,2895000.0,20.2559,20.3263,20.2366,20.3199,2895000.0
2011-02-16 11:00:00,31.75,31.75,31.63,31.65,1639000.0,20.3263,20.3263,20.2495,20.2623,1639000.0
2011-02-16 12:00:00,31.65,31.66,31.57,31.59,1515600.0,20.2623,20.2687,20.211,20.2238,1515600.0
2011-02-16 13:00:00,31.59,31.69,31.58,31.67,1067600.0,20.2238,20.2879,20.2174,20.2751,1067600.0
2011-02-16 14:00:00,31.67,31.71,31.6,31.68,1071400.0,20.2751,20.3007,20.2302,20.2815,1071400.0
2011-02-16 15:00:00,31.68,31.72,31.64,31.69,2083400.0,20.2815,20.3071,20.2559,20.2879,2083400.0
2011-02-17 09:30:00,31.69,31.74,31.64,31.72,1016000.0,20.2879,20.3199,20.2559,20.3071,1016000.0
2011-02-17 10:00:00,31.72,31.88,31.7,31.86,1952600.0,20.3071,20.4095,20.2943,20.3967,1952600.0
2011-02-17 11:00:00,31.86,31.95,31.84,31.9,1432200.0,20.3967,20.4543,20.3839,20.4223,1432200.0
2011-02-17 12:00:00,31.9,32.04,31.9,32.04,1803000.0,20.4223,20.5119,20.4223,20.5119,1803000.0
2011-02-17 13:00:00,32.04,32.24,32.02,32.2,3204400.0,20.5119,20.64,20.4991,20.6144,3204400.0
2011-02-17 14:00:00,32.2,32.28,32.18,32.27,2966400.0,20.6144,20.6656,20.6016,20.6592,2966400.0
2011-02-17 15:00:00,32.26,32.36,32.23,32.27,4818000.0,20.6528,20.7168,20.6336,20.6592,4818000.0
2011-02-18 09:30:00,32.3,32.33,32.13,32.21,5039000.0,20.6784,20.6976,20.5696,20.6208,5039000.0
2011-02-18 10:00:00,32.2,32.24,32.07,32.08,1777800.0,20.6144,20.64,20.5311,20.5375,1777800.0
2011-02-18 11:00:00,32.08,32.27,32.06,32.2,1449400.0,20.5375,20.6592,20.5247,20.6144,1449400.0
2011-02-18 12:00:00,32.19,32.23,32.18,32.18,875400.0,20.608,20.6336,20.6016,20.6016,875400.0
2011-02-18 13:00:00,32.18,32.26,32.17,32.21,908600.0,20.6016,20.6528,20.5952,20.6208,908600.0
2011-02-18 14:00:00,32.21,32.21,32.12,32.13,1096600.0,20.6208,20.6208,20.5632,20.5696,1096600.0
2011-02-18 15:00:00,32.13,32.27,32.09,32.26,4907800.0,20.5696,20.6592,20.5439,20.6528,4907800.0
2011-02-22 09:30:00,31.68,32.0,31.67,32.0,3132600.0,20.2815,20.4863,20.2751,20.4863,3132600.0
2011-02-22 10:00:00,32.0,32.13,31.99,32.12,2078800.0,20.4863,20.5696,20.4799,20.5632,2078800.0
2011-02-22 11:00:00,32.12,32.13,31.98,32.02,2127400.0,20.5632,20.5696,20.4735,20.4991,2127400.0
2011-02-22 12:00:00,32.02,32.11,31.97,31.98,1629800.0,20.4991,20.5567,20.4671,20.4735,1629800.0
2011-02-22 13:00:00,31.97,31.99,31.86,31.89,1933800.0,20.4671,20.4799,20.3967,20.4159,1933800.0
2011-02-22 14:00:00,31.89,31.91,31.79,31.8,1919800.0,20.4159,20.4287,20.3519,20.3583,1919800.0
2011-02-22 15:00:00,31.8,31.89,31.75,31.89,3126200.0,20.3583,20.4159,20.3263,20.4159,3126200.0
2011-02-23 09:30:00,31.89,32.02,31.85,31.99,1598600.0,20.4159,20.4991,20.3903,20.4799,1598600.0
2011-02-23 10:00:00,32.0,32.17,32.0,32.08,2148200.0,20.4863,20.5952,20.4863,20.5375,2148200.0
2011-02-23 11:00:00,32.08,32.1,31.99,32.04,1446400.0,20.5375,20.5503,20.4799,20.5119,1446400.0
2011-02-23 12:00:00,32.04,32.11,31.99,32.08,1722400.0,20.5119,20.5567,20.4799,20.5375,1722400.0
2011-02-23 13:00:00,32.08,32.13,32.02,32.1,2463400.0,20.5375,20.5696,20.4991,20.5503,2463400.0
2011-02-23 14:00:00,32.1,32.17,32.02,32.07,2480200.0,20.5503,20.5952,20.4991,20.5311,2480200.0
2011-02-23 15:00:00,32.07,32.09,31.92,31.96,3987200.0,20.5311,20.5439,20.4351,20.4607,3987200.0
2011-02-24 09:30:00,32.12,32.19,32.01,32.15,1686400.0,20.5632,20.608,20.4927,20.5824,1686400.0
2011-02-24 10:00:00,32.15,32.15,32.05,32.13,2263600.0,20.5824,20.5824,20.5183,20.5696,2263600.0
2011-02-24 11:00:00,32.13,32.13,31.97,31.98,1873800.0,20.5696,20.5696,20.4671,20.4735,1873800.0
2011-02-24 12:00:00,31.98,32.0,31.92,31.97,1850200.0,20.4735,20.4863,20.4351,20.4671,1850200.0
2011-02-24 13:00:00,31.97,31.97,31.86,31.88,1937800.0,20.4671,20.4671,20.3967,20.4095,1937800.0
2011-02-24 14:00:00,31.87,31.96,31.86,31.92,2685800.0,20.4031,20.4607,20.3967,20.4351,2685800.0
2011-02-24 15:00:00,31.92,31.99,31.9,31.95,3456600.0,20.4351,20.4799,20.4223,20.4543,3456600.0
2011-02-25 09:30:00,31.89,32.04,31.86,32.02,1567200.0,20.4159,20.5119,20.3967,20.4991,1567200.0
2011-02-25 10:00:00,32.02,32.12,32.02,32.09,1916400.0,20.4991,20.5632,20.4991,20.5439,1916400.0
2011-02-25 11:00:00,32.09,32.16,32.0,32.06,1538400.0,20.5439,20.5888,20.4863,20.5247,1538400.0
2011-02-25 12:00:00,32.06,32.13,32.05,32.13,764800.0,20.5247,20.5696,20.5183,20.5696,764800.0
2011-02-25 13:00:00,32.13,32.19,32.09,32.17,1131400.0,20.5696,20.608,20.5439,20.5952,1131400.0
2011-02-25 14:00:00,32.17,32.2,32.13,32.19,940600.0,20.5952,20.6144,20.5696,20.608,940600.0
2011-02-25 15:00:00,32.19,32.2,32.12,32.18,1978600.0,20.608,20.6144,20.5632,20.6016,1978600.0
2011-02-28 09:30:00,32.08,32.21,32.02,32.15,1576600.0,20.5375,20.6208,20.4991,20.5824,1576600.0
2011-02-28 10:00:00,32.15,32.24,32.13,32.22,2039200.0,20.5824,20.64,20.5696,20.6272,2039200.0
2011-02-28 11:00:00,32.22,32.24,32.18,32.19,1382200.0,20.6272,20.64,20.6016,20.608,1382200.0
2011-02-28 12:00:00,32.19,32.24,32.15,32.19,1636600.0,20.608,20.64,20.5824,20.608,1636600.0
2011-02-28 13:00:00,32.19,32.24,32.18,32.21,1217400.0,20.608,20.64,20.6016,20.6208,1217400.0
2011-02-28 14:00:00,32.21,32.24,32.17,32.18,1318800.0,20.6208,20.64,20.5952,20.6016,1318800.0
2011-02-28 15:00:00,32.18,32.19,31.93,31.97,5028400.0,20.6016,20.608,20.4415,20.4671,5028400.0
2011-03-01 09:30:00,32.14,32.45,32.1,32.45,3440200.0,20.576,20.7744,20.5503,20.7744,3440200.0
2011-03-01 10:00:00,32.45,32.63,32.42,32.56,7862200.0,20.7744,20.8897,20.7552,20.8448,7862200.0
2011-03-01 11:00:00,32.57,32.62,32.52,32.54,2950200.0,20.8512,20.8832,20.8192,20.832,2950200.0
2011-03-01 12:00:00,32.54,32.6,32.51,32.52,2881200.0,20.832,20.8704,20.8128,20.8192,2881200.0
2011-03-01 13:00:00,32.52,32.57,32.44,32.49,2518600.0,20.8192,20.8512,20.768,20.8,2518600.0
2011-03-01 14:00:00,32.49,32.52,32.43,32.48,3472000.0,20.8,20.8192,20.7616,20.7936,3472000.0
2011-03-01 15:00:00,32.48,32.49,32.42,32.45,5884600.0,20.7936,20.8,20.7552,20.7744,5884600.0
2011-03-02 09:30:00,32.27,32.38,32.23,32.27,2613800.0,20.6592,20.7296,20.6336,20.6592,2613800.0
2011-03-02 10:00:00,32.26,32.3,32.19,32.23,2506400.0,20.6528,20.6784,20.608,20.6336,2506400.0
2011-03-02 11:00:00,32.23,32.24,32.07,32.16,2668200.0,20.6336,20.64,20.5311,20.5888,2668200.0
2011-03-02 12:00:00,32.16,32.34,32.15,32.31,1392600.0,20.5888,20.704,20.5824,20.6848,1392600.0
2011-03-02 13:00:00,32.31,32.32,32.23,32.28,1076200.0,20.6848,20.6912,20.6336,20.6656,1076200.0
2011-03-02 14:00:00,32.28,32.41,32.26,32.33,2143000.0,20.6656,20.7488,20.6528,20.6976,2143000.0
2011-03-02 15:00:00,32.33,32.34,32.18,32.23,4427600.0,20.6976,20.704,20.6016,20.6336,4427600.0
2011-03-03 09:30:00,32.41,32.6,32.39,32.58,2529000.0,20.7488,20.8704,20.736,20.8576,2529000.0
2011-03-03 10:00:00,32.58,32.72,32.52,32.65,3233000.0,20.8576,20.9473,20.8192,20.9025,3233000.0
2011-03-03 11:00:00,32.65,32.71,32.58,32.7,2377000.0,20.9025,20.9409,20.8576,20.9345,2377000.0
2011-03-03 12:00:00,32.7,32.77,32.67,32.77,2564400.0,20.9345,20.9793,20.9153,20.9793,2564400.0
2011-03-03 13:00:00,32.77,32.8,32.74,32.8,1381200.0,20.9793,20.9985,20.9601,20.9985,1381200.0
2011-03-03 14:00:00,32.8,32.94,32.78,32.93,2349400.0,20.9985,21.0881,20.9857,21.0817,2349400.0
2011-03-03 15:00:00,32.93,32.94,32.77,32.8,4644200.0,21.0817,21.0881,20.9793,20.9985,4644200.0
2011-03-04 09:30:00,32.67,32.77,32.65,32.75,2020800.0,20.9153,20.9793,20.9025,20.9665,2020800.0
2011-03-04 10:00:00,32.76,32.76,32.58,32.66,2026600.0,20.9729,20.9729,20.8576,20.9089,2026600.0
2011-03-04 11:00:00,32.67,32.7,32.6,32.63,1723200.0,20.9153,20.9345,20.8704,20.8897,1723200.0
2011-03-04 12:00:00,32.63,32.63,32.38,32.45,1993200.0,20.8897,20.8897,20.7296,20.7744,1993200.0
2011-03-04 13:00:00,32.45,32.49,32.4,32.44,1327800.0,20.7744,20.8,20.7424,20.768,1327800.0
2011-03-04 14:00:00,32.45,32.49,32.4,32.49,1443800.0,20.7744,20.8,20.7424,20.8,1443800.0
2011-03-04 15:00:00,32.49,32.62,32.4,32.59,3520000.0,20.8,20.8832,20.7424,20.864,3520000.0
2011-03-07 09:30:00,32.66,32.86,32.55,32.86,1839400.0,20.9089,21.0369,20.8384,21.0369,1839400.0
2011-03-07 10:00:00,32.86,32.87,32.74,32.79,2706600.0,21.0369,21.0433,20.9601,20.9921,2706600.0
2011-03-07 11:00:00,32.79,32.82,32.72,32.75,2527800.0,20.9921,21.0113,20.9473,20.9665,2527800.0
2011-03-07 12:00:00,32.74,32.78,32.24,32.59,2007200.0,20.9601,20.9857,20.64,20.864,2007200.0
2011-03-07 13:00:00,32.59,32.63,32.55,32.57,1319600.0,20.864,20.8897,20.8384,20.8512,1319600.0
2011-03-07 14:00:00,32.57,32.63,32.54,32.58,1473400.0,20.8512,20.8897,20.832,20.8576,1473400.0
2011-03-07 15:00:00,32.59,32.73,32.54,32.6,2947400.0,20.864,20.9537,20.832,20.8704,2947400.0
2011-03-08 09:30:00,32.7,32.75,32.61,32.72,1499600.0,20.9345,20.9665,20.8768,20.9473,1499600.0
2011-03-08 10:00:00,32.73,32.85,32.72,32.76,2895400.0,20.9537,21.0305,20.9473,20.9729,2895400.0
2011-03-08 11:00:00,32.76,32.88,32.71,32.87,2420000.0,20.9729,21.0497,20.9409,21.0433,2420000.0
2011-03-08 12:00:00,32.87,32.9,32.83,32.88,1519400.0,21.0433,21.0625,21.0177,21.0497,1519400.0
2011-03-08 13:00:00,32.88,32.92,32.86,32.88,1838400.0,21.0497,21.0753,21.0369,21.0497,1838400.0
2011-03-08 14:00:00,32.89,32.91,32.84,32.86,1698600.0,21.0561,21.0689,21.0241,21.0369,1698600.0
2011-03-08 15:00:00,32.87,32.88,32.79,32.83,4286000.0,21.0433,21.0497,20.9921,21.0177,4286000.0
2011-03-09 09:30:00,32.77,32.83,32.63,32.75,1352800.0,20.9793,21.0177,20.8897,20.9665,1352800.0
2011-03-09 10:00:00,32.74,32.82,32.7,32.73,2731600.0,20.9601,21.0113,20.9345,20.9537,2731600.0
2011-03-09 11:00:00,32.72,32.76,32.69,32.74,1738600.0,20.9473,20.9729,20.9281,20.9601,1738600.0
2011-03-09 12:00:00,32.74,32.8,32.72,32.77,1402800.0,20.9601,20.9985,20.9473,20.9793,1402800.0
2011-03-09 13:00:00,32.77,32.77,32.7,32.74,1312200.0,20.9793,20.9793,20.9345,20.9601,1312200.0
2011-03-09 14:00:00,32.74,32.79,32.73,32.78,1567400.0,20.9601,20.9921,20.9537,20.9857,1567400.0
2011-03-09 15:00:00,32.79,32.84,32.77,32.81,3447400.0,20.9921,21.0241,20.9793,21.0049,3447400.0
2011-03-10 09:30:00,32.63,32.76,32.52,32.59,2044400.0,20.8897,20.9729,20.8192,20.864,2044400.0
2011-03-10 10:00:00,32.59,32.74,32.59,32.67,3269200.0,20.864,20.9601,20.864,20.9153,3269200.0
2011-03-10 11:00:00,32.67,32.74,32.59,32.74,1797000.0,20.9153,20.9601,20.864,20.9601,1797000.0
2011-03-10 12:00:00,32.74,32.75,32.69,32.75,1635400.0,20.9601,20.9665,20.9281,20.9665,1635400.0
2011-03-10 13:00:00,32.74,32.77,32.49,32.54,2429800.0,20.9601,20.9793,20.8,20.832,2429800.0
2011-03-10 14:00:00,32.55,32.67,32.55,32.63,1284600.0,20.8384,20.9153,20.8384,20.8897,1284600.0
2011-03-10 15:00:00,32.63,32.73,32.58,32.64,3024400.0,20.8897,20.9537,20.8576,20.8961,3024400.0
2011-03-11 09:30:00,32.46,32.56,32.29,32.33,1891000.0,20.9315,20.996,20.8219,20.8477,1891000.0
2011-03-11 10:00:00,32.34,32.47,32.25,32.35,1958200.0,20.8541,20.938,20.7961,20.8606,1958200.0
2011-03-11 11:00:00,32.36,32.38,32.24,32.33,1480200.0,20.867,20.8799,20.7897,20.8477,1480200.0
2011-03-11 12:00:00,32.33,32.38,32.32,32.38,836200.0,20.8477,20.8799,20.8412,20.8799,836200.0
2011-03-11 13:00:00,32.38,32.38,32.25,32.31,1250400.0,20.8799,20.8799,20.7961,20.8348,1250400.0
2011-03-11 14:00:00,32.31,32.43,32.29,32.42,1330200.0,20.8348,20.9122,20.8219,20.9057,1330200.0
2011-03-11 15:00:00,32.42,32.49,32.39,32.39,2211200.0,20.9057,20.9509,20.8864,20.8864,2211200.0
2011-03-14 09:30:00,32.17,32.31,32.07,32.11,1387200.0,20.7445,20.8348,20.68,20.7058,1387200.0
2011-03-14 10:00:00,32.11,32.16,31.91,31.92,2346200.0,20.7058,20.7381,20.5769,20.5833,2346200.0
2011-03-14 11:00:00,31.92,31.93,31.77,31.83,2652200.0,20.5833,20.5898,20.4866,20.5253,2652200.0
2011-03-14 12:00:00,31.83,31.86,31.77,31.82,1337600.0,20.5253,20.5446,20.4866,20.5188,1337600.0
2011-03-14 13:00:00,31.82,31.9,31.8,31.8,1828400.0,20.5188,20.5704,20.5059,20.5059,1828400.0
2011-03-14 14:00:00,31.8,31.85,31.8,31.8,2106600.0,20.5059,20.5382,20.5059,20.5059,2106600.0
2011-03-14 15:00:00,31.8,32.0,31.79,31.96,4065800.0,20.5059,20.6349,20.4995,20.6091,4065800.0
2011-03-15 09:30:00,31.48,31.62,31.18,31.27,3754600.0,20.2996,20.3899,20.1061,20.1642,3754600.0
2011-03-15 10:00:00,31.28,31.43,31.25,31.31,4459200.0,20.1706,20.2673,20.1513,20.19,4459200.0
2011-03-15 11:00:00,31.31,31.5,31.29,31.42,2267600.0,20.19,20.3125,20.1771,20.2609,2267600.0
2011-03-15 12:00:00,31.42,31.46,31.32,31.4,1783200.0,20.2609,20.2867,20.1964,20.248,1783200.0
2011-03-15 13:00:00,31.4,31.42,31.3,31.35,2198200.0,20.248,20.2609,20.1835,20.2157,2198200.0
2011-03-15 14:00:00,31.35,31.59,31.33,31.5,2893800.0,20.2157,20.3705,20.2028,20.3125,2893800.0
2011-03-15 15:00:00,31.5,31.64,31.49,31.52,4408000.0,20.3125,20.4028,20.306,20.3254,4408000.0
2011-03-16 09:30:00,31.35,31.43,31.3,31.36,1797000.0,20.2157,20.2673,20.1835,20.2222,1797000.0
2011-03-16 10:00:00,31.36,31.41,31.25,31.25,2584000.0,20.2222,20.2544,20.1513,20.1513,2584000.0
2011-03-16 11:00:00,31.25,31.25,31.02,31.05,4943400.0,20.1513,20.1513,20.0029,20.0223,4943400.0
2011-03-16 12:00:00,31.04,31.05,30.92,30.95,3696600.0,20.0158,20.0223,19.9385,19.9578,3696600.0
2011-03-16 13:00:00,30.94,30.99,30.82,30.88,3750800.0,19.9514,19.9836,19.874,19.9127,3750800.0
2011-03-16 14:00:00,30.88,30.96,30.65,30.95,6159400.0,19.9127,19.9643,19.7644,19.9578,6159400.0
2011-03-16 15:00:00,30.95,31.0,30.79,30.8,6170000.0,19.9578,19.9901,19.8546,19.8611,6170000.0
2011-03-17 09:30:00,31.22,31.24,30.96,31.13,2285000.0,20.1319,20.1448,19.9643,20.0739,2285000.0
2011-03-17 10:00:00,31.15,31.4,31.11,31.31,2899800.0,20.0868,20.248,20.061,20.19,2899800.0
2011-03-17 11:00:00,31.31,31.38,31.22,31.25,2113000.0,20.19,20.2351,20.1319,20.1513,2113000.0
2011-03-17 12:00:00,31.25,31.31,31.22,31.23,1519000.0,20.1513,20.19,20.1319,20.1384,1519000.0
2011-03-17 13:00:00,31.23,31.27,31.09,31.14,2259000.0,20.1384,20.1642,20.0481,20.0803,2259000.0
2011-03-17 14:00:00,31.14,31.2,31.12,31.18,2144800.0,20.0803,20.119,20.0674,20.1061,2144800.0
2011-03-17 15:00:00,31.18,31.24,31.13,31.15,4615800.0,20.1061,20.1448,20.0739,20.0868,4615800.0
2011-03-18 09:30:00,31.5,31.65,31.42,31.42,6009800.0,20.3125,20.4092,20.2609,20.2609,6009800.0
2011-03-18 10:00:00,31.42,31.56,31.34,31.36,2096000.0,20.2609,20.3512,20.2093,20.2222,2096000.0
2011-03-18 11:00:00,31.35,31.47,31.25,31.33,2197800.0,20.2157,20.2931,20.1513,20.2028,2197800.0
2011-03-18 12:00:00,31.33,31.4,31.27,31.35,1721800.0,20.2028,20.248,20.1642,20.2157,1721800.0
2011-03-18 13:00:00,31.35,31.37,31.31,31.35,1480000.0,20.2157,20.2286,20.19,20.2157,1480000.0
2011-03-18 14:00:00,31.35,31.35,31.23,31.25,1791800.0,20.2157,20.2157,20.1384,20.1513,1791800.0
2011-03-18 15:00:00,31.25,31.38,31.24,31.34,3341600.0,20.1513,20.2351,20.1448,20.2093,3341600.0
2011-03-21 09:30:00,31.57,31.85,31.53,31.83,1548200.0,20.3576,20.5382,20.3318,20.5253,1548200.0
2011-03-21 10:00:00,31.82,31.92,31.76,31.8,2246000.0,20.5188,20.5833,20.4801,20.5059,2246000.0
2011-03-21 11:00:00,31.8,31.93,31.79,31.88,1640600.0,20.5059,20.5898,20.4995,20.5575,1640600.0
2011-03-21 12:00:00,31.88,31.92,31.82,31.83,1213000.0,20.5575,20.5833,20.5188,20.5253,1213000.0
2011-03-21 13:00:00,31.83,31.85,31.77,31.8,744200.0,20.5253,20.5382,20.4866,20.5059,744200.0
2011-03-21 14:00:00,31.81,31.82,31.73,31.74,998800.0,20.5124,20.5188,20.4608,20.4672,998800.0
2011-03-21 15:00:00,31.74,31.82,31.71,31.78,3040600.0,20.4672,20.5188,20.4479,20.493,3040600.0
2011-03-22 09:30:00,31.81,31.84,31.63,31.63,1119600.0,20.5124,20.5317,20.3963,20.3963,1119600.0
2011-03-22 10:00:00,31.64,31.74,31.63,31.73,1180400.0,20.4028,20.4672,20.3963,20.4608,1180400.0
2011-03-22 11:00:00,31.73,31.83,31.73,31.81,1044800.0,20.4608,20.5253,20.4608,20.5124,1044800.0
2011-03-22 12:00:00,31.81,31.86,31.77,31.79,854400.0,20.5124,20.5446,20.4866,20.4995,854400.0
2011-03-22 13:00:00,31.78,31.89,31.75,31.85,1057800.0,20.493,20.564,20.4737,20.5382,1057800.0
2011-03-22 14:00:00,31.85,31.86,31.74,31.8,944800.0,20.5382,20.5446,20.4672,20.5059,944800.0
2011-03-22 15:00:00,31.8,31.84,31.75,31.75,1439400.0,20.5059,20.5317,20.4737,20.4737,1439400.0
2011-03-23 09:30:00,31.65,31.92,31.63,31.86,1393800.0,20.4092,20.5833,20.3963,20.5446,1393800.0
2011-03-23 10:00:00,31.86,31.9,31.78,31.88,1352200.0,20.5446,20.5704,20.493,20.5575,1352200.0
2011-03-23 11:00:00,31.89,31.94,31.85,31.86,945200.0,20.564,20.5962,20.5382,20.5446,945200.0
2011-03-23 12:00:00,31.85,32.06,31.85,32.02,1503000.0,20.5382,20.6736,20.5382,20.6478,1503000.0
2011-03-23 13:00:00,32.02,32.18,32.0,32.17,1642400.0,20.6478,20.751,20.6349,20.7445,1642400.0
2011-03-23 14:00:00,32.17,32.22,32.12,32.21,1618200.0,20.7445,20.7768,20.7123,20.7703,1618200.0
2011-03-23 15:00:00,32.21,32.27,32.13,32.14,3044600.0,20.7703,20.809,20.7187,20.7252,3044600.0
2011-03-24 09:30:00,32.35,32.47,32.28,32.44,1452000.0,20.8606,20.938,20.8154,20.9186,1452000.0
2011-03-24 10:00:00,32.44,32.54,32.35,32.39,3018600.0,20.9186,20.9831,20.8606,20.8864,3018600.0
2011-03-24 11:00:00,32.39,32.45,32.38,32.42,1343600.0,20.8864,20.9251,20.8799,20.9057,1343600.0
2011-03-24 12:00:00,32.42,32.45,32.38,32.41,1252000.0,20.9057,20.9251,20.8799,20.8993,1252000.0
2011-03-24 13:00:00,32.41,32.41,32.3,32.32,1160200.0,20.8993,20.8993,20.8283,20.8412,1160200.0
2011-03-24 14:00:00,32.32,32.4,32.31,32.38,1176000.0,20.8412,20.8928,20.8348,20.8799,1176000.0
2011-03-24 15:00:00,32.39,32.43,32.33,32.35,2290600.0,20.8864,20.9122,20.8477,20.8606,2290600.0
2011-03-25 09:30:00,32.44,32.6,32.41,32.6,1126200.0,20.9186,21.0218,20.8993,21.0218,1126200.0
2011-03-25 10:00:00,32.6,32.69,32.58,32.6,1993000.0,21.0218,21.0798,21.0089,21.0218,1993000.0
2011-03-25 11:00:00,32.6,32.66,32.59,32.64,1328800.0,21.0218,21.0605,21.0153,21.0476,1328800.0
2011-03-25 12:00:00,32.64,32.7,32.63,32.69,1052000.0,21.0476,21.0863,21.0411,21.0798,1052000.0
2011-03-25 13:00:00,32.69,32.7,32.65,32.66,1014200.0,21.0798,21.0863,21.054,21.0605,1014200.0
2011-03-25 14:00:00,32.66,32.68,32.63,32.66,1081800.0,21.0605,21.0734,21.0411,21.0605,1081800.0
2011-03-25 15:00:00,32.66,32.69,32.57,32.6,2882200.0,21.0605,21.0798,21.0025,21.0218,2882200.0
2011-03-28 09:30:00,32.6,32.74,32.54,32.66,1283000.0,21.0218,21.1121,20.9831,21.0605,1283000.0
2011-03-28 10:00:00,32.67,32.71,32.62,32.68,1692200.0,21.0669,21.0927,21.0347,21.0734,1692200.0
2011-03-28 11:00:00,32.68,32.7,32.63,32.66,2069400.0,21.0734,21.0863,21.0411,21.0605,2069400.0
2011-03-28 12:00:00,32.66,32.68,32.63,32.66,1053400.0,21.0605,21.0734,21.0411,21.0605,1053400.0
2011-03-28 13:00:00,32.65,32.69,32.63,32.65,850200.0,21.054,21.0798,21.0411,21.054,850200.0
2011-03-28 14:00:00,32.65,32.68,32.6,32.61,949400.0,21.054,21.0734,21.0218,21.0282,949400.0
2011-03-28 15:00:00,32.61,32.63,32.52,32.54,2470800.0,21.0282,21.0411,20.9702,20.9831,2470800.0
2011-03-29 09:30:00,32.6,32.75,32.54,32.6,1601600.0,21.0218,21.1185,20.9831,21.0218,1601600.0
2011-03-29 10:00:00,32.6,32.74,32.59,32.69,1775400.0,21.0218,21.1121,21.0153,21.0798,1775400.0
2011-03-29 11:00:00,32.69,32.77,32.69,32.77,1366600.0,21.0798,21.1314,21.0798,21.1314,1366600.0
2011-03-29 12:00:00,32.76,32.84,32.76,32.83,1180400.0,21.125,21.1766,21.125,21.1701,1180400.0
2011-03-29 13:00:00,32.83,32.85,32.79,32.81,822200.0,21.1701,21.183,21.1443,21.1572,822200.0
2011-03-29 14:00:00,32.81,32.87,32.8,32.83,1351200.0,21.1572,21.1959,21.1508,21.1701,1351200.0
2011-03-29 15:00:00,32.83,32.86,32.8,32.85,2108600.0,21.1701,21.1895,21.1508,21.183,2108600.0
2011-03-30 09:30:00,32.86,33.07,32.81,33.05,3055400.0,21.1895,21.3249,21.1572,21.312,3055400.0
2011-03-30 10:00:00,33.05,33.15,33.04,33.14,2933200.0,21.312,21.3765,21.3055,21.37,2933200.0
2011-03-30 11:00:00,33.14,33.22,33.1,33.22,1889600.0,21.37,21.4216,21.3442,21.4216,1889600.0
2011-03-30 12:00:00,33.22,33.24,33.19,33.24,1566400.0,21.4216,21.4345,21.4023,21.4345,1566400.0
2011-03-30 13:00:00,33.23,33.24,33.13,33.17,1420000.0,21.428,21.4345,21.3636,21.3894,1420000.0
2011-03-30 14:00:00,33.17,33.23,33.16,33.19,1467800.0,21.3894,21.428,21.3829,21.4023,1467800.0
2011-03-30 15:00:00,33.19,33.2,33.02,33.03,4451000.0,21.4023,21.4087,21.2926,21.2991,4451000.0
2011-03-31 09:30:00,32.98,33.27,32.98,33.26,2082000.0,21.2668,21.4538,21.2668,21.4474,2082000.0
2011-03-31 10:00:00,33.25,33.43,33.24,33.27,2793000.0,21.4409,21.557,21.4345,21.4538,2793000.0
2011-03-31 11:00:00,33.27,33.3,33.18,33.21,1388200.0,21.4538,21.4732,21.3958,21.4151,1388200.0
2011-03-31 12:00:00,33.21,33.28,33.2,33.28,1036400.0,21.4151,21.4603,21.4087,21.4603,1036400.0
2011-03-31 13:00:00,33.28,33.31,33.24,33.27,813600.0,21.4603,21.4796,21.4345,21.4538,813600.0
2011-03-31 14:00:00,33.27,33.3,33.23,33.28,1348000.0,21.4538,21.4732,21.428,21.4603,1348000.0
2011-03-31 15:00:00,33.28,33.31,33.17,33.18,3871600.0,21.4603,21.4796,21.3894,21.3958,3871600.0
2011-04-01 09:30:00,33.43,33.47,33.3,33.45,2091600.0,21.557,21.5828,21.4732,21.5699,2091600.0
2011-04-01 10:00:00,33.45,33.66,33.45,33.6,3671800.0,21.5699,21.7053,21.5699,21.6666,3671800.0
2011-04-01 11:00:00,33.6,33.7,33.58,33.66,2122000.0,21.6666,21.7311,21.6537,21.7053,2122000.0
2011-04-01 12:00:00,33.67,33.73,33.63,33.73,1795200.0,21.7118,21.7505,21.686,21.7505,1795200.0
2011-04-01 13:00:00,33.73,33.74,33.72,33.73,1649400.0,21.7505,21.7569,21.744,21.7505,1649400.0
2011-04-01 14:00:00,33.73,33.73,33.62,33.65,2001400.0,21.7505,21.7505,21.6795,21.6989,2001400.0
2011-04-01 15:00:00,33.65,33.69,33.6,33.61,2734600.0,21.6989,21.7247,21.6666,21.6731,2734600.0
2011-04-04 09:30:00,33.63,33.74,33.58,33.73,1846800.0,21.686,21.7569,21.6537,21.7505,1846800.0
2011-04-04 10:00:00,33.73,33.85,33.72,33.8,2889200.0,21.7505,21.8278,21.744,21.7956,2889200.0
2011-04-04 11:00:00,33.8,33.85,33.74,33.76,1505200.0,21.7956,21.8278,21.7569,21.7698,1505200.0
2011-04-04 12:00:00,33.76,33.84,33.73,33.84,1152400.0,21.7698,21.8214,21.7505,21.8214,1152400.0
2011-04-04 13:00:00,33.83,33.9,33.8,33.84,1286600.0,21.815,21.8601,21.7956,21.8214,1286600.0
2011-04-04 14:00:00,33.84,33.88,33.8,33.84,1150600.0,21.8214,21.8472,21.7956,21.8214,1150600.0
2011-04-04 15:00:00,33.84,33.89,33.82,33.83,2317600.0,21.8214,21.8536,21.8085,21.815,2317600.0
2011-04-05 09:30:00,33.75,33.85,33.69,33.72,1182200.0,21.7634,21.8278,21.7247,21.744,1182200.0
2011-04-05 10:00:00,33.72,33.88,33.68,33.82,1589800.0,21.744,21.8472,21.7182,21.8085,1589800.0
2011-04-05 11:00:00,33.82,33.85,33.71,33.74,1306000.0,21.8085,21.8278,21.7376,21.7569,1306000.0
2011-04-05 12:00:00,33.75,33.77,33.72,33.74,947000.0,21.7634,21.7763,21.744,21.7569,947000.0
2011-04-05 13:00:00,33.74,33.76,33.72,33.72,1105600.0,21.7569,21.7698,21.744,21.744,1105600.0
2011-04-05 14:00:00,33.73,33.79,33.66,33.79,1782600.0,21.7505,21.7892,21.7053,21.7892,1782600.0
2011-04-05 15:00:00,33.79,33.8,33.73,33.74,2603400.0,21.7892,21.7956,21.7505,21.7569,2603400.0
2011-04-06 09:30:00,33.77,33.84,33.6,33.65,1715800.0,21.7763,21.8214,21.6666,21.6989,1715800.0
2011-04-06 10:00:00,33.65,33.77,33.62,33.76,2297800.0,21.6989,21.7763,21.6795,21.7698,2297800.0
2011-04-06 11:00:00,33.77,33.78,33.7,33.7,1491000.0,21.7763,21.7827,21.7311,21.7311,1491000.0
2011-04-06 12:00:00,33.7,33.8,33.68,33.8,1073400.0,21.7311,21.7956,21.7182,21.7956,1073400.0
2011-04-06 13:00:00,33.8,33.88,33.78,33.87,817400.0,21.7956,21.8472,21.7827,21.8407,817400.0
2011-04-06 14:00:00,33.86,33.89,33.83,33.87,1269600.0,21.8343,21.8536,21.815,21.8407,1269600.0
2011-04-06 15:00:00,33.87,33.91,33.82,33.83,3145000.0,21.8407,21.8665,21.8085,21.815,3145000.0
2011-04-07 09:30:00,33.72,33.88,33.62,33.64,1380800.0,21.744,21.8472,21.6795,21.6924,1380800.0
2011-04-07 10:00:00,33.65,33.68,33.47,33.58,3015400.0,21.6989,21.7182,21.5828,21.6537,3015400.0
2011-04-07 11:00:00,33.59,33.62,33.48,33.58,1485800.0,21.6602,21.6795,21.5893,21.6537,1485800.0
2011-04-07 12:00:00,33.57,33.68,33.56,33.64,1259400.0,21.6473,21.7182,21.6408,21.6924,1259400.0
2011-04-07 13:00:00,33.64,33.67,33.57,33.59,995200.0,21.6924,21.7118,21.6473,21.6602,995200.0
2011-04-07 14:00:00,33.6,33.67,33.55,33.65,1098800.0,21.6666,21.7118,21.6344,21.6989,1098800.0
2011-04-07 15:00:00,33.65,33.71,33.6,33.71,2386000.0,21.6989,21.7376,21.6666,21.7376,2386000.0
2011-04-08 09:30:00,33.7,33.82,33.69,33.74,1307600.0,21.7311,21.8085,21.7247,21.7569,1307600.0
2011-04-08 10:00:00,33.74,33.79,33.66,33.66,1127600.0,21.7569,21.7892,21.7053,21.7053,1127600.0
2011-04-08 11:00:00,33.66,33.74,33.66,33.71,871200.0,21.7053,21.7569,21.7053,21.7376,871200.0
2011-04-08 12:00:00,33.71,33.77,33.68,33.71,699400.0,21.7376,21.7763,21.7182,21.7376,699400.0
2011-04-08 13:00:00,33.71,33.71,33.63,33.66,723600.0,21.7376,21.7376,21.686,21.7053,723600.0
2011-04-08 14:00:00,33.65,33.66,33.43,33.51,1564400.0,21.6989,21.7053,21.557,21.6086,1564400.0
2011-04-08 15:00:00,33.51,33.66,33.46,33.64,3283000.0,21.6086,21.7053,21.5764,21.6924,3283000.0
2011-04-11 09:30:00,33.63,33.9,33.4,33.88,1720600.0,21.686,21.8601,21.5377,21.8472,1720600.0
2011-04-11 10:00:00,33.88,33.92,33.83,33.86,2375600.0,21.8472,21.873,21.815,21.8343,2375600.0
2011-04-11 11:00:00,33.86,33.92,33.85,33.87,1477000.0,21.8343,21.873,21.8278,21.8407,1477000.0
2011-04-11 12:00:00,33.87,33.91,33.83,33.85,2121000.0,21.8407,21.8665,21.815,21.8278,2121000.0
2011-04-11 13:00:00,33.85,33.9,33.85,33.88,1269800.0,21.8278,21.8601,21.8278,21.8472,1269800.0
2011-04-11 14:00:00,33.88,33.91,33.76,33.77,1639800.0,21.8472,21.8665,21.7698,21.7763,1639800.0
2011-04-11 15:00:00,33.77,33.79,33.7,33.71,2673400.0,21.7763,21.7892,21.7311,21.7376,2673400.0
2011-04-12 09:30:00,33.49,33.57,33.41,33.49,2275200.0,21.5957,21.6473,21.5441,21.5957,2275200.0
2011-04-12 10:00:00,33.49,33.49,33.21,33.32,3100800.0,21.5957,21.5957,21.4151,21.4861,3100800.0
2011-04-12 11:00:00,33.32,33.4,33.31,33.38,1646800.0,21.4861,21.5377,21.4796,21.5248,1646800.0
2011-04-12 12:00:00,33.38,33.43,33.36,33.43,1030200.0,21.5248,21.557,21.5119,21.557,1030200.0
2011-04-12 13:00:00,33.42,33.52,33.41,33.48,1345200.0,21.5506,21.6151,21.5441,21.5893,1345200.0
2011-04-12 14:00:00,33.48,33.56,33.47,33.51,1248400.0,21.5893,21.6408,21.5828,21.6086,1248400.0
2011-04-12 15:00:00,33.51,33.52,33.38,33.47,3163000.0,21.6086,21.6151,21.5248,21.5828,3163000.0
2011-04-13 09:30:00,33.62,33.71,33.49,33.64,1056600.0,21.6795,21.7376,21.5957,21.6924,1056600.0
2011-04-13 10:00:00,33.65,33.68,33.57,33.66,1472800.0,21.6989,21.7182,21.6473,21.7053,1472800.0
2011-04-13 11:00:00,33.66,33.66,33.55,33.56,656000.0,21.7053,21.7053,21.6344,21.6408,656000.0
2011-04-13 12:00:00,33.57,33.68,33.56,33.68,1093800.0,21.6473,21.7182,21.6408,21.7182,1093800.0
2011-04-13 13:00:00,33.67,33.73,33.65,33.67,735400.0,21.7118,21.7505,21.6989,21.7118,735400.0
2011-04-13 14:00:00,33.67,33.72,33.64,33.7,773000.0,21.7118,21.744,21.6924,21.7311,773000.0
2011-04-13 15:00:00,33.71,33.74,33.61,33.63,1873200.0,21.7376,21.7569,21.6731,21.686,1873200.0
2011-04-14 09:30:00,33.67,33.85,33.55,33.85,2025600.0,21.7118,21.8278,21.6344,21.8278,2025600.0
2011-04-14 10:00:00,33.85,33.97,33.81,33.96,3503600.0,21.8278,21.9052,21.8021,21.8988,3503600.0
2011-04-14 11:00:00,33.96,33.99,33.93,33.99,2293400.0,21.8988,21.9181,21.8794,21.9181,2293400.0
2011-04-14 12:00:00,33.99,34.12,33.94,34.09,3768600.0,21.9181,22.002,21.8859,21.9826,3768600.0
2011-04-14 13:00:00,34.09,34.1,34.02,34.07,2142800.0,21.9826,21.9891,21.9375,21.9697,2142800.0
2011-04-14 14:00:00,34.07,34.13,34.04,34.11,2179400.0,21.9697,22.0084,21.9504,21.9955,2179400.0
2011-04-14 15:00:00,34.11,34.24,34.1,34.17,6470800.0,21.9955,22.0793,21.9891,22.0342,6470800.0
2011-04-15 09:30:00,34.17,34.18,33.99,34.03,4623800.0,22.0342,22.0406,21.9181,21.9439,4623800.0
2011-04-15 10:00:00,34.04,34.13,33.95,34.03,2687200.0,21.9504,22.0084,21.8923,21.9439,2687200.0
2011-04-15 11:00:00,34.04,34.05,33.97,34.01,1209000.0,21.9504,21.9568,21.9052,21.931,1209000.0
2011-04-15 12:00:00,34.01,34.11,34.01,34.09,1169800.0,21.931,21.9955,21.931,21.9826,1169800.0
2011-04-15 13:00:00,34.09,34.09,34.02,34.02,783000.0,21.9826,21.9826,21.9375,21.9375,783000.0
2011-04-15 14:00:00,34.02,34.06,34.0,34.02,1510800.0,21.9375,21.9633,21.9246,21.9375,1510800.0
2011-04-15 15:00:00,34.02,34.02,33.94,34.0,3878000.0,21.9375,21.9375,21.8859,21.9246,3878000.0
2011-04-18 09:30:00,33.79,33.83,33.51,33.58,2097400.0,21.7892,21.815,21.6086,21.6537,2097400.0
2011-04-18 10:00:00,33.58,33.63,33.33,33.36,3465400.0,21.6537,21.686,21.4925,21.5119,3465400.0
2011-04-18 11:00:00,33.36,33.51,33.36,33.5,1920200.0,21.5119,21.6086,21.5119,21.6022,1920200.0
2011-04-18 12:00:00,33.5,33.57,33.49,33.5,1069800.0,21.6022,21.6473,21.5957,21.6022,1069800.0
2011-04-18 13:00:00,33.51,33.63,33.49,33.62,1095800.0,21.6086,21.686,21.5957,21.6795,1095800.0
2011-04-18 14:00:00,33.61,33.69,33.58,33.68,1759800.0,21.6731,21.7247,21.6537,21.7182,1759800.0
2011-04-18 15:00:00,33.69,33.71,33.6,33.65,3172400.0,21.7247,21.7376,21.6666,21.6989,3172400.0
2011-04-19 09:30:00,33.6,33.7,33.54,33.64,1329800.0,21.6666,21.7311,21.6279,21.6924,1329800.0
2011-04-19 10:00:00,33.65,33.75,33.54,33.54,1529200.0,21.6989,21.7634,21.6279,21.6279,1529200.0
2011-04-19 11:00:00,33.54,33.58,33.48,33.58,1451800.0,21.6279,21.6537,21.5893,21.6537,1451800.0
2011-04-19 12:00:00,33.58,33.61,33.51,33.54,956400.0,21.6537,21.6731,21.6086,21.6279,956400.0
2011-04-19 13:00:00,33.53,33.58,33.53,33.57,897600.0,21.6215,21.6537,21.6215,21.6473,897600.0
2011-04-19 14:00:00,33.57,33.57,33.5,33.52,1117600.0,21.6473,21.6473,21.6022,21.6151,1117600.0
2011-04-19 15:00:00,33.52,33.55,33.48,33.54,2778200.0,21.6151,21.6344,21.5893,21.6279,2778200.0
2011-04-20 09:30:00,33.9,33.95,33.81,33.88,1522200.0,21.8601,21.8923,21.8021,21.8472,1522200.0
2011-04-20 10:00:00,33.88,33.99,33.84,33.95,2170800.0,21.8472,21.9181,21.8214,21.8923,2170800.0
2011-04-20 11:00:00,33.95,33.95,33.81,33.84,1528800.0,21.8923,21.8923,21.8021,21.8214,1528800.0
2011-04-20 12:00:00,33.84,33.93,33.84,33.91,1052600.0,21.8214,21.8794,21.8214,21.8665,1052600.0
2011-04-20 13:00:00,33.91,34.02,33.9,34.0,1786600.0,21.8665,21.9375,21.8601,21.9246,1786600.0
2011-04-20 14:00:00,34.0,34.0,33.94,33.96,1044600.0,21.9246,21.9246,21.8859,21.8988,1044600.0
2011-04-20 15:00:00,33.95,33.99,33.9,33.94,2578400.0,21.8923,21.9181,21.8601,21.8859,2578400.0
2011-04-21 09:30:00,33.95,34.09,33.93,33.99,1081400.0,21.8923,21.9826,21.8794,21.9181,1081400.0
2011-04-21 10:00:00,33.99,34.0,33.83,33.85,2815600.0,21.9181,21.9246,21.815,21.8278,2815600.0
2011-04-21 11:00:00,33.85,33.85,33.74,33.77,1957600.0,21.8278,21.8278,21.7569,21.7763,1957600.0
2011-04-21 12:00:00,33.77,33.84,33.76,33.82,933400.0,21.7763,21.8214,21.7698,21.8085,933400.0
2011-04-21 13:00:00,33.81,33.85,33.78,33.83,925200.0,21.8021,21.8278,21.7827,21.815,925200.0
2011-04-21 14:00:00,33.83,33.88,33.82,33.87,712600.0,21.815,21.8472,21.8085,21.8407,712600.0
2011-04-21 15:00:00,33.87,33.94,33.86,33.93,1407200.0,21.8407,21.8859,21.8343,21.8794,1407200.0
2011-04-25 09:30:00,33.98,33.99,33.75,33.77,1049600.0,21.9117,21.9181,21.7634,21.7763,1049600.0
2011-04-25 10:00:00,33.77,33.83,33.7,33.72,1863800.0,21.7763,21.815,21.7311,21.744,1863800.0
2011-04-25 11:00:00,33.72,33.83,33.66,33.81,1253400.0,21.744,21.815,21.7053,21.8021,1253400.0
2011-04-25 12:00:00,33.81,33.83,33.76,33.8,1004400.0,21.8021,21.815,21.7698,21.7956,1004400.0
2011-04-25 13:00:00,33.8,33.88,33.77,33.87,736800.0,21.7956,21.8472,21.7763,21.8407,736800.0
2011-04-25 14:00:00,33.86,33.88,33.8,33.88,1245600.0,21.8343,21.8472,21.7956,21.8472,1245600.0
2011-04-25 15:00:00,33.88,33.89,33.79,33.87,2673600.0,21.8472,21.8536,21.7892,21.8407,2673600.0
2011-04-26 09:30:00,33.32,33.38,32.91,33.08,5674800.0,21.4861,21.5248,21.2217,21.3313,5674800.0
2011-04-26 10:00:00,33.07,33.24,33.01,33.15,6185600.0,21.3249,21.4345,21.2862,21.3765,6185600.0
2011-04-26 11:00:00,33.16,33.27,33.09,33.24,4090200.0,21.3829,21.4538,21.3378,21.4345,4090200.0
2011-04-26 12:00:00,33.24,33.3,33.21,33.27,2406000.0,21.4345,21.4732,21.4151,21.4538,2406000.0
2011-04-26 13:00:00,33.27,33.33,33.25,33.33,2618800.0,21.4538,21.4925,21.4409,21.4925,2618800.0
2011-04-26 14:00:00,33.33,33.47,33.3,33.46,3652200.0,21.4925,21.5828,21.4732,21.5764,3652200.0
2011-04-26 15:00:00,33.46,33.52,33.4,33.46,5242800.0,21.5764,21.6151,21.5377,21.5764,5242800.0
2011-04-27 09:30:00,33.69,33.71,33.33,33.34,2512000.0,21.7247,21.7376,21.4925,21.499,2512000.0
2011-04-27 10:00:00,33.34,33.5,33.33,33.42,2381400.0,21.499,21.6022,21.4925,21.5506,2381400.0
2011-04-27 11:00:00,33.42,33.44,33.3,33.35,1784600.0,21.5506,21.5635,21.4732,21.5054,1784600.0
2011-04-27 12:00:00,33.35,33.42,33.28,33.37,1399400.0,21.5054,21.5506,21.4603,21.5183,1399400.0
2011-04-27 13:00:00,33.37,33.43,33.3,33.42,992800.0,21.5183,21.557,21.4732,21.5506,992800.0
2011-04-27 14:00:00,33.42,33.47,33.37,33.42,2423400.0,21.5506,21.5828,21.5183,21.5506,2423400.0
2011-04-27 15:00:00,33.42,33.55,33.39,33.49,3975800.0,21.5506,21.6344,21.5312,21.5957,3975800.0
2011-04-28 09:30:00,33.47,33.55,33.38,33.52,1801600.0,21.5828,21.6344,21.5248,21.6151,1801600.0
2011-04-28 10:00:00,33.52,33.56,33.33,33.47,2885200.0,21.6151,21.6408,21.4925,21.5828,2885200.0
2011-04-28 11:00:00,33.47,33.59,33.46,33.59,1453800.0,21.5828,21.6602,21.5764,21.6602,1453800.0
2011-04-28 12:00:00,33.59,33.68,33.57,33.66,1013000.0,21.6602,21.7182,21.6473,21.7053,1013000.0
2011-04-28 13:00:00,33.66,33.69,33.6,33.62,1165400.0,21.7053,21.7247,21.6666,21.6795,1165400.0
2011-04-28 14:00:00,33.62,33.68,33.57,33.62,1417400.0,21.6795,21.7182,21.6473,21.6795,1417400.0
2011-04-28 15:00:00,33.63,33.73,33.58,33.69,2854000.0,21.686,21.7505,21.6537,21.7247,2854000.0
2011-04-29 09:30:00,33.78,33.85,33.63,33.66,1483200.0,21.7827,21.8278,21.686,21.7053,1483200.0
2011-04-29 10:00:00,33.66,33.88,33.66,33.8,3030800.0,21.7053,21.8472,21.7053,21.7956,3030800.0
2011-04-29 11:00:00,33.8,33.83,33.77,33.8,1542000.0,21.7956,21.815,21.7763,21.7956,1542000.0
2011-04-29 12:00:00,33.8,33.83,33.77,33.81,1208400.0,21.7956,21.815,21.7763,21.8021,1208400.0
2011-04-29 13:00:00,33.81,33.82,33.77,33.77,1063200.0,21.8021,21.8085,21.7763,21.7763,1063200.0
2011-04-29 14:00:00,33.77,33.77,33.69,33.7,1114400.0,21.7763,21.7763,21.7247,21.7311,1114400.0
2011-04-29 15:00:00,33.7,33.76,33.66,33.73,2619600.0,21.7311,21.7698,21.7053,21.7505,2619600.0
2011-05-02 09:30:00,33.88,33.93,33.79,33.92,1402000.0,21.8472,21.8794,21.7892,21.873,1402000.0
2011-05-02 10:00:00,33.92,33.93,33.85,33.88,1319400.0,21.873,21.8794,21.8278,21.8472,1319400.0
2011-05-02 11:00:00,33.88,33.93,33.85,33.9,1584600.0,21.8472,21.8794,21.8278,21.8601,1584600.0
2011-05-02 12:00:00,33.91,33.92,33.83,33.85,1470000.0,21.8665,21.873,21.815,21.8278,1470000.0
2011-05-02 13:00:00,33.85,33.86,33.8,33.83,1347200.0,21.8278,21.8343,21.7956,21.815,1347200.0
2011-05-02 14:00:00,33.83,33.9,33.81,33.82,1166000.0,21.815,21.8601,21.8021,21.8085,1166000.0
2011-05-02 15:00:00,33.82,33.88,33.81,33.86,2411800.0,21.8085,21.8472,21.8021,21.8343,2411800.0
2011-05-03 09:30:00,33.86,33.95,33.82,33.88,1526800.0,21.8343,21.8923,21.8085,21.8472,1526800.0
2011-05-03 10:00:00,33.88,33.92,33.79,33.82,1697000.0,21.8472,21.873,21.7892,21.8085,1697000.0
2011-05-03 11:00:00,33.82,33.88,33.8,33.84,1138000.0,21.8085,21.8472,21.7956,21.8214,1138000.0
2011-05-03 12:00:00,33.84,33.89,33.84,33.87,1227600.0,21.8214,21.8536,21.8214,21.8407,1227600.0
2011-05-03 13:00:00,33.87,33.87,33.81,33.83,918800.0,21.8407,21.8407,21.8021,21.815,918800.0
2011-05-03 14:00:00,33.82,33.85,33.79,33.82,1124000.0,21.8085,21.8278,21.7892,21.8085,1124000.0
2011-05-03 15:00:00,33.82,33.95,33.81,33.93,2009400.0,21.8085,21.8923,21.8021,21.8794,2009400.0
2011-05-04 09:30:00,33.93,33.97,33.88,33.93,1395600.0,21.8794,21.9052,21.8472,21.8794,1395600.0
2011-05-04 10:00:00,33.92,33.92,33.77,33.8,2436200.0,21.873,21.873,21.7763,21.7956,2436200.0
2011-05-04 11:00:00,33.8,33.83,33.67,33.68,1695400.0,21.7956,21.815,21.7118,21.7182,1695400.0
2011-05-04 12:00:00,33.68,33.7,33.6,33.67,1039200.0,21.7182,21.7311,21.6666,21.7118,1039200.0
2011-05-04 13:00:00,33.67,33.77,33.65,33.76,1303600.0,21.7118,21.7763,21.6989,21.7698,1303600.0
2011-05-04 14:00:00,33.76,33.76,33.69,33.7,1341200.0,21.7698,21.7698,21.7247,21.7311,1341200.0
2011-05-04 15:00:00,33.7,33.74,33.63,33.72,2872200.0,21.7311,21.7569,21.686,21.744,2872200.0
2011-05-05 09:30:00,33.85,33.87,33.63,33.7,1058000.0,21.8278,21.8407,21.686,21.7311,1058000.0
2011-05-05 10:00:00,33.7,33.71,33.51,33.54,1845400.0,21.7311,21.7376,21.6086,21.6279,1845400.0
2011-05-05 11:00:00,33.54,33.55,33.44,33.52,1765000.0,21.6279,21.6344,21.5635,21.6151,1765000.0
2011-05-05 12:00:00,33.52,33.63,33.51,33.51,1013200.0,21.6151,21.686,21.6086,21.6086,1013200.0
2011-05-05 13:00:00,33.52,33.58,33.51,33.52,1132000.0,21.6151,21.6537,21.6086,21.6151,1132000.0
2011-05-05 14:00:00,33.52,33.58,33.46,33.46,1095800.0,21.6151,21.6537,21.5764,21.5764,1095800.0
2011-05-05 15:00:00,33.46,33.47,33.2,33.35,4959200.0,21.5764,21.5828,21.4087,21.5054,4959200.0
2011-05-06 09:30:00,33.75,33.79,33.63,33.7,2188200.0,21.7634,21.7892,21.686,21.7311,2188200.0
2011-05-06 10:00:00,33.7,33.71,33.6,33.6,2045000.0,21.7311,21.7376,21.6666,21.6666,2045000.0
2011-05-06 11:00:00,33.61,33.72,33.6,33.63,1520400.0,21.6731,21.744,21.6666,21.686,1520400.0
2011-05-06 12:00:00,33.63,33.68,33.47,33.5,2248600.0,21.686,21.7182,21.5828,21.6022,2248600.0
2011-05-06 13:00:00,33.51,33.57,33.42,33.43,2014200.0,21.6086,21.6473,21.5506,21.557,2014200.0
2011-05-06 14:00:00,33.44,33.5,33.37,33.41,2014000.0,21.5635,21.6022,21.5183,21.5441,2014000.0
2011-05-06 15:00:00,33.41,33.55,33.38,33.47,3522600.0,21.5441,21.6344,21.5248,21.5828,3522600.0
2011-05-09 09:30:00,33.38,33.64,33.38,33.5,747800.0,21.5248,21.6924,21.5248,21.6022,747800.0
2011-05-09 10:00:00,33.5,33.57,33.42,33.48,1241600.0,21.6022,21.6473,21.5506,21.5893,1241600.0
2011-05-09 11:00:00,33.48,33.49,33.42,33.47,1145000.0,21.5893,21.5957,21.5506,21.5828,1145000.0
2011-05-09 12:00:00,33.48,33.58,33.47,33.55,1043800.0,21.5893,21.6537,21.5828,21.6344,1043800.0
2011-05-09 13:00:00,33.55,33.56,33.49,33.52,737600.0,21.6344,21.6408,21.5957,21.6151,737600.0
2011-05-09 14:00:00,33.52,33.53,33.45,33.47,837600.0,21.6151,21.6215,21.5699,21.5828,837600.0
2011-05-09 15:00:00,33.47,33.51,33.46,33.46,1942600.0,21.5828,21.6086,21.5764,21.5764,1942600.0
2011-05-10 09:30:00,33.5,33.6,33.49,33.54,1278200.0,21.6022,21.6666,21.5957,21.6279,1278200.0
2011-05-10 10:00:00,33.53,33.63,33.53,33.58,1628000.0,21.6215,21.686,21.6215,21.6537,1628000.0
2011-05-10 11:00:00,33.57,33.6,33.55,33.6,1063800.0,21.6473,21.6666,21.6344,21.6666,1063800.0
2011-05-10 12:00:00,33.6,33.62,33.58,33.62,668000.0,21.6666,21.6795,21.6537,21.6795,668000.0
2011-05-10 13:00:00,33.62,33.62,33.52,33.58,886800.0,21.6795,21.6795,21.6151,21.6537,886800.0
2011-05-10 14:00:00,33.58,33.66,33.55,33.66,1432800.0,21.6537,21.7053,21.6344,21.7053,1432800.0
2011-05-10 15:00:00,33.66,33.73,33.63,33.68,2507000.0,21.7053,21.7505,21.686,21.7182,2507000.0
2011-05-11 09:30:00,33.65,33.75,33.62,33.74,1073200.0,21.6989,21.7634,21.6795,21.7569,1073200.0
2011-05-11 10:00:00,33.74,33.78,33.66,33.78,1641200.0,21.7569,21.7827,21.7053,21.7827,1641200.0
2011-05-11 11:00:00,33.78,33.84,33.73,33.77,1015600.0,21.7827,21.8214,21.7505,21.7763,1015600.0
2011-05-11 12:00:00,33.77,33.77,33.6,33.63,1612200.0,21.7763,21.7763,21.6666,21.686,1612200.0
2011-05-11 13:00:00,33.63,33.65,33.46,33.54,1085200.0,21.686,21.6989,21.5764,21.6279,1085200.0
2011-05-11 14:00:00,33.54,33.56,33.45,33.55,1240600.0,21.6279,21.6408,21.5699,21.6344,1240600.0
2011-05-11 15:00:00,33.54,33.66,33.52,33.65,2321800.0,21.6279,21.7053,21.6151,21.6989,2321800.0
2011-05-12 09:30:00,33.68,33.75,33.63,33.67,1104200.0,21.7182,21.7634,21.686,21.7118,1104200.0
2011-05-12 10:00:00,33.67,33.73,33.59,33.63,1454800.0,21.7118,21.7505,21.6602,21.686,1454800.0
2011-05-12 11:00:00,33.63,33.74,33.6,33.73,1134200.0,21.686,21.7569,21.6666,21.7505,1134200.0
2011-05-12 12:00:00,33.73,33.84,33.72,33.83,1033800.0,21.7505,21.8214,21.744,21.815,1033800.0
2011-05-12 13:00:00,33.84,34.02,33.83,33.99,2928200.0,21.8214,21.9375,21.815,21.9181,2928200.0
2011-05-12 14:00:00,33.99,34.12,33.95,34.09,2117200.0,21.9181,22.002,21.8923,21.9826,2117200.0
2011-05-12 15:00:00,34.09,34.22,34.07,34.15,5231600.0,21.9826,22.0664,21.9697,22.0213,5231600.0
2011-05-13 09:30:00,34.13,34.37,34.08,34.37,2925800.0,22.0084,22.1632,21.9762,22.1632,2925800.0
2011-05-13 10:00:00,34.37,34.38,34.19,34.21,3152400.0,22.1632,22.1696,22.0471,22.06,3152400.0
2011-05-13 11:00:00,34.22,34.26,34.11,34.2,1878200.0,22.0664,22.0922,21.9955,22.0535,1878200.0
2011-05-13 12:00:00,34.2,34.23,34.03,34.14,1977200.0,22.0535,22.0729,21.9439,22.0149,1977200.0
2011-05-13 13:00:00,34.14,34.18,34.09,34.16,990400.0,22.0149,22.0406,21.9826,22.0277,990400.0
2011-05-13 14:00:00,34.15,34.16,34.05,34.06,1544200.0,22.0213,22.0277,21.9568,21.9633,1544200.0
2011-05-13 15:00:00,34.06,34.11,34.01,34.09,2223000.0,21.9633,21.9955,21.931,21.9826,2223000.0
2011-05-16 09:30:00,34.05,34.05,33.87,33.89,1321400.0,21.9568,21.9568,21.8407,21.8536,1321400.0
2011-05-16 10:00:00,33.89,34.06,33.86,34.06,1604800.0,21.8536,21.9633,21.8343,21.9633,1604800.0
2011-05-16 11:00:00,34.06,34.12,34.05,34.09,1145000.0,21.9633,22.002,21.9568,21.9826,1145000.0
2011-05-16 12:00:00,34.09,34.1,33.98,33.98,1003400.0,21.9826,21.9891,21.9117,21.9117,1003400.0
2011-05-16 13:00:00,33.98,34.0,33.95,33.99,853400.0,21.9117,21.9246,21.8923,21.9181,853400.0
2011-05-16 14:00:00,33.99,34.03,33.9,33.95,1305600.0,21.9181,21.9439,21.8601,21.8923,1305600.0
2011-05-16 15:00:00,33.95,34.02,33.88,33.94,3529400.0,21.8923,21.9375,21.8472,21.8859,3529400.0
2011-05-17 09:30:00,33.87,34.02,33.84,33.88,1242600.0,21.8407,21.9375,21.8214,21.8472,1242600.0
2011-05-17 10:00:00,33.88,34.07,33.83,33.95,2041000.0,21.8472,21.9697,21.815,21.8923,2041000.0
2011-05-17 11:00:00,33.95,33.97,33.75,33.8,2530400.0,21.8923,21.9052,21.7634,21.7956,2530400.0
2011-05-17 12:00:00,33.8,33.87,33.75,33.82,1865000.0,21.7956,21.8407,21.7634,21.8085,1865000.0
2011-05-17 13:00:00,33.81,33.99,33.8,33.93,1135400.0,21.8021,21.9181,21.7956,21.8794,1135400.0
2011-05-17 14:00:00,33.93,34.08,33.88,34.08,1099800.0,21.8794,21.9762,21.8472,21.9762,1099800.0
2011-05-17 15:00:00,34.08,34.09,33.96,34.01,2575000.0,21.9762,21.9826,21.8988,21.931,2575000.0
2011-05-18 09:30:00,34.0,34.05,33.88,33.93,1299200.0,21.9246,21.9568,21.8472,21.8794,1299200.0
2011-05-18 10:00:00,33.94,33.98,33.83,33.93,2829400.0,21.8859,21.9117,21.815,21.8794,2829400.0
2011-05-18 11:00:00,33.93,34.09,33.93,34.0,2162800.0,21.8794,21.9826,21.8794,21.9246,2162800.0
2011-05-18 12:00:00,34.0,34.01,33.96,34.0,1070800.0,21.9246,21.931,21.8988,21.9246,1070800.0
2011-05-18 13:00:00,34.0,34.17,33.99,34.17,1000200.0,21.9246,22.0342,21.9181,22.0342,1000200.0
2011-05-18 14:00:00,34.17,34.18,34.03,34.03,1301600.0,22.0342,22.0406,21.9439,21.9439,1301600.0
2011-05-18 15:00:00,34.03,34.18,34.02,34.15,2591800.0,21.9439,22.0406,21.9375,22.0213,2591800.0
2011-05-19 09:30:00,34.21,34.35,34.17,34.27,1186200.0,22.06,22.1503,22.0342,22.0987,1186200.0
2011-05-19 10:00:00,34.27,34.27,34.08,34.1,1689000.0,22.0987,22.0987,21.9762,21.9891,1689000.0
2011-05-19 11:00:00,34.1,34.17,34.01,34.14,1597000.0,21.9891,22.0342,21.931,22.0149,1597000.0
2011-05-19 12:00:00,34.13,34.29,34.13,34.29,1035800.0,22.0084,22.1116,22.0084,22.1116,1035800.0
2011-05-19 13:00:00,34.29,34.35,34.29,34.33,951200.0,22.1116,22.1503,22.1116,22.1374,951200.0
2011-05-19 14:00:00,34.33,34.34,34.17,34.24,1643000.0,22.1374,22.1438,22.0342,22.0793,1643000.0
2011-05-19 15:00:00,34.24,34.27,34.19,34.23,3286000.0,22.0793,22.0987,22.0471,22.0729,3286000.0
2011-05-20 09:30:00,34.16,34.22,34.0,34.02,2309000.0,22.0277,22.0664,21.9246,21.9375,2309000.0
2011-05-20 10:00:00,34.02,34.08,33.95,34.07,2284200.0,21.9375,21.9762,21.8923,21.9697,2284200.0
2011-05-20 11:00:00,34.07,34.1,33.99,34.06,1349200.0,21.9697,21.9891,21.9181,21.9633,1349200.0
2011-05-20 12:00:00,34.06,34.24,34.06,34.2,1153400.0,21.9633,22.0793,21.9633,22.0535,1153400.0
2011-05-20 13:00:00,34.19,34.26,34.17,34.22,936400.0,22.0471,22.0922,22.0342,22.0664,936400.0
2011-05-20 14:00:00,34.22,34.23,34.13,34.14,604600.0,22.0664,22.0729,22.0084,22.0149,604600.0
2011-05-20 15:00:00,34.13,34.21,34.08,34.15,3212000.0,22.0084,22.06,21.9762,22.0213,3212000.0
2011-05-23 09:30:00,33.8,33.95,33.77,33.88,1239800.0,21.7956,21.8923,21.7763,21.8472,1239800.0
2011-05-23 10:00:00,33.88,33.91,33.8,33.81,1879600.0,21.8472,21.8665,21.7956,21.8021,1879600.0
2011-05-23 11:00:00,33.81,33.84,33.66,33.67,1669200.0,21.8021,21.8214,21.7053,21.7118,1669200.0
2011-05-23 12:00:00,33.67,33.7,33.59,33.69,1480000.0,21.7118,21.7311,21.6602,21.7247,1480000.0
2011-05-23 13:00:00,33.7,33.71,33.63,33.69,996800.0,21.7311,21.7376,21.686,21.7247,996800.0
2011-05-23 14:00:00,33.69,33.78,33.67,33.74,1043600.0,21.7247,21.7827,21.7118,21.7569,1043600.0
2011-05-23 15:00:00,33.74,33.77,33.66,33.74,2599200.0,21.7569,21.7763,21.7053,21.7569,2599200.0
2011-05-24 09:30:00,33.84,33.84,33.68,33.69,1075000.0,21.8214,21.8214,21.7182,21.7247,1075000.0
2011-05-24 10:00:00,33.7,33.71,33.6,33.61,1622600.0,21.7311,21.7376,21.6666,21.6731,1622600.0
2011-05-24 11:00:00,33.62,33.69,33.6,33.63,1242200.0,21.6795,21.7247,21.6666,21.686,1242200.0
2011-05-24 12:00:00,33.63,33.74,33.6,33.69,932800.0,21.686,21.7569,21.6666,21.7247,932800.0
2011-05-24 13:00:00,33.69,33.83,33.69,33.83,1011000.0,21.7247,21.815,21.7247,21.815,1011000.0
2011-05-24 14:00:00,33.83,33.88,33.8,33.86,1280600.0,21.815,21.8472,21.7956,21.8343,1280600.0
2011-05-24 15:00:00,33.87,33.89,33.73,33.74,2049200.0,21.8407,21.8536,21.7505,21.7569,2049200.0
2011-05-25 09:30:00,33.64,33.75,33.58,33.67,1384800.0,21.6924,21.7634,21.6537,21.7118,1384800.0
2011-05-25 10:00:00,33.66,33.67,33.45,33.52,2439600.0,21.7053,21.7118,21.5699,21.6151,2439600.0
2011-05-25 11:00:00,33.53,33.58,33.5,33.51,1304200.0,21.6215,21.6537,21.6022,21.6086,1304200.0
2011-05-25 12:00:00,33.51,33.54,33.45,33.46,1233200.0,21.6086,21.6279,21.5699,21.5764,1233200.0
2011-05-25 13:00:00,33.47,33.51,33.43,33.44,1049800.0,21.5828,21.6086,21.557,21.5635,1049800.0
2011-05-25 14:00:00,33.44,33.46,33.41,33.43,977000.0,21.5635,21.5764,21.5441,21.557,977000.0
2011-05-25 15:00:00,33.44,33.55,33.43,33.46,2527800.0,21.5635,21.6344,21.557,21.5764,2527800.0
2011-05-26 09:30:00,33.37,33.46,33.23,33.3,1729800.0,21.5183,21.5764,21.428,21.4732,1729800.0
2011-05-26 10:00:00,33.3,33.33,33.15,33.25,2785200.0,21.4732,21.4925,21.3765,21.4409,2785200.0
2011-05-26 11:00:00,33.25,33.32,33.23,33.3,1820000.0,21.4409,21.4861,21.428,21.4732,1820000.0
2011-05-26 12:00:00,33.3,33.35,33.3,33.34,1511200.0,21.4732,21.5054,21.4732,21.499,1511200.0
2011-05-26 13:00:00,33.34,33.38,33.32,33.35,1187600.0,21.499,21.5248,21.4861,21.5054,1187600.0
2011-05-26 14:00:00,33.35,33.44,33.34,33.42,1232000.0,21.5054,21.5635,21.499,21.5506,1232000.0
2011-05-26 15:00:00,33.42,33.42,33.32,33.35,2359400.0,21.5506,21.5506,21.4861,21.5054,2359400.0
2011-05-27 09:30:00,33.44,33.58,33.4,33.4,824800.0,21.5635,21.6537,21.5377,21.5377,824800.0
2011-05-27 10:00:00,33.4,33.43,33.27,33.4,1623200.0,21.5377,21.557,21.4538,21.5377,1623200.0
2011-05-27 11:00:00,33.4,33.47,33.38,33.43,1108200.0,21.5377,21.5828,21.5248,21.557,1108200.0
2011-05-27 12:00:00,33.43,33.45,33.38,33.38,672600.0,21.557,21.5699,21.5248,21.5248,672600.0
2011-05-27 13:00:00,33.38,33.41,33.32,33.34,703000.0,21.5248,21.5441,21.4861,21.499,703000.0
2011-05-27 14:00:00,33.34,33.35,33.27,33.3,783600.0,21.499,21.5054,21.4538,21.4732,783600.0
2011-05-27 15:00:00,33.3,33.31,33.24,33.26,2019200.0,21.4732,21.4796,21.4345,21.4474,2019200.0
2011-05-31 09:30:00,33.47,33.62,33.43,33.5,1825800.0,21.5828,21.6795,21.557,21.6022,1825800.0
2011-05-31 10:00:00,33.51,33.56,33.4,33.42,1916600.0,21.6086,21.6408,21.5377,21.5506,1916600.0
2011-05-31 11:00:00,33.42,33.47,33.41,33.44,1637200.0,21.5506,21.5828,21.5441,21.5635,1637200.0
2011-05-31 12:00:00,33.44,33.44,33.4,33.42,1274200.0,21.5635,21.5635,21.5377,21.5506,1274200.0
2011-05-31 13:00:00,33.42,33.45,33.35,33.35,1252800.0,21.5506,21.5699,21.5054,21.5054,1252800.0
2011-05-31 14:00:00,33.36,33.41,33.33,33.39,1328800.0,21.5119,21.5441,21.4925,21.5312,1328800.0
2011-05-31 15:00:00,33.38,33.44,33.32,33.43,4317200.0,21.5248,21.5635,21.4861,21.557,4317200.0
2011-06-01 09:30:00,33.31,33.55,33.3,33.46,1168400.0,21.4796,21.6344,21.4732,21.5764,1168400.0
2011-06-01 10:00:00,33.46,33.51,33.37,33.43,2078800.0,21.5764,21.6086,21.5183,21.557,2078800.0
2011-06-01 11:00:00,33.43,33.55,33.41,33.52,1572400.0,21.557,21.6344,21.5441,21.6151,1572400.0
2011-06-01 12:00:00,33.52,33.55,33.4,33.48,1124000.0,21.6151,21.6344,21.5377,21.5893,1124000.0
2011-06-01 13:00:00,33.48,33.5,33.4,33.47,1140600.0,21.5893,21.6022,21.5377,21.5828,1140600.0
2011-06-01 14:00:00,33.47,33.59,33.46,33.57,2527000.0,21.5828,21.6602,21.5764,21.6473,2527000.0
2011-06-01 15:00:00,33.57,33.58,33.38,33.38,3539000.0,21.6473,21.6537,21.5248,21.5248,3539000.0
2011-06-02 09:30:00,33.33,33.38,32.81,33.01,2455000.0,21.4925,21.5248,21.1572,21.2862,2455000.0
2011-06-02 10:00:00,33.01,33.1,32.93,33.02,2358000.0,21.2862,21.3442,21.2346,21.2926,2358000.0
2011-06-02 11:00:00,33.02,33.08,32.98,33.06,2012800.0,21.2926,21.3313,21.2668,21.3184,2012800.0
2011-06-02 12:00:00,33.05,33.1,32.95,33.02,1288600.0,21.312,21.3442,21.2475,21.2926,1288600.0
2011-06-02 13:00:00,33.02,33.12,32.99,33.1,1062800.0,21.2926,21.3571,21.2733,21.3442,1062800.0
2011-06-02 14:00:00,33.1,33.16,33.03,33.08,1207400.0,21.3442,21.3829,21.2991,21.3313,1207400.0
2011-06-02 15:00:00,33.08,33.08,32.97,33.01,2867400.0,21.3313,21.3313,21.2604,21.2862,2867400.0
2011-06-03 09:30:00,32.63,32.9,32.6,32.66,1509000.0,21.0411,21.2152,21.0218,21.0605,1509000.0
2011-06-03 10:00:00,32.66,32.76,32.63,32.65,2276600.0,21.0605,21.125,21.0411,21.054,2276600.0
2011-06-03 11:00:00,32.65,32.82,32.65,32.82,1728200.0,21.054,21.1637,21.054,21.1637,1728200.0
2011-06-03 12:00:00,32.82,32.88,32.79,32.88,1225400.0,21.1637,21.2024,21.1443,21.2024,1225400.0
2011-06-03 13:00:00,32.88,32.92,32.82,32.83,1172600.0,21.2024,21.2281,21.1637,21.1701,1172600.0
2011-06-03 14:00:00,32.83,32.85,32.79,32.8,1161800.0,21.1701,21.183,21.1443,21.1508,1161800.0
2011-06-03 15:00:00,32.81,32.81,32.71,32.76,2591400.0,21.1572,21.1572,21.0927,21.125,2591400.0
2011-06-06 09:30:00,32.76,32.79,32.68,32.74,1034400.0,21.125,21.1443,21.0734,21.1121,1034400.0
2011-06-06 10:00:00,32.74,32.88,32.72,32.81,1783200.0,21.1121,21.2024,21.0992,21.1572,1783200.0
2011-06-06 11:00:00,32.81,32.82,32.72,32.77,1266200.0,21.1572,21.1637,21.0992,21.1314,1266200.0
2011-06-06 12:00:00,32.77,32.83,32.76,32.82,883000.0,21.1314,21.1701,21.125,21.1637,883000.0
2011-06-06 13:00:00,32.83,32.85,32.76,32.77,873200.0,21.1701,21.183,21.125,21.1314,873200.0
2011-06-06 14:00:00,32.77,32.79,32.72,32.74,930000.0,21.1314,21.1443,21.0992,21.1121,930000.0
2011-06-06 15:00:00,32.74,32.77,32.68,32.72,2273000.0,21.1121,21.1314,21.0734,21.0992,2273000.0
2011-06-07 09:30:00,32.76,32.79,32.66,32.66,1250400.0,21.125,21.1443,21.0605,21.0605,1250400.0
2011-06-07 10:00:00,32.66,32.83,32.66,32.76,1891400.0,21.0605,21.1701,21.0605,21.125,1891400.0
2011-06-07 11:00:00,32.76,32.79,32.7,32.74,1362400.0,21.125,21.1443,21.0863,21.1121,1362400.0
2011-06-07 12:00:00,32.74,32.79,32.71,32.78,1120000.0,21.1121,21.1443,21.0927,21.1379,1120000.0
2011-06-07 13:00:00,32.78,32.81,32.76,32.79,917400.0,21.1379,21.1572,21.125,21.1443,917400.0
2011-06-07 14:00:00,32.79,32.86,32.79,32.81,855200.0,21.1443,21.1895,21.1443,21.1572,855200.0
2011-06-07 15:00:00,32.81,32.82,32.59,32.6,2745000.0,21.1572,21.1637,21.0153,21.0218,2745000.0
2011-06-08 09:30:00,32.62,32.72,32.54,32.6,1251800.0,21.0347,21.0992,20.9831,21.0218,1251800.0
2011-06-08 10:00:00,32.61,32.66,32.58,32.64,1793600.0,21.0282,21.0605,21.0089,21.0476,1793600.0
2011-06-08 11:00:00,32.64,32.7,32.58,32.7,1286000.0,21.0476,21.0863,21.0089,21.0863,1286000.0
2011-06-08 12:00:00,32.7,32.77,32.6,32.65,1383200.0,21.0863,21.1314,21.0218,21.054,1383200.0
2011-06-08 13:00:00,32.66,32.68,32.62,32.63,1021600.0,21.0605,21.0734,21.0347,21.0411,1021600.0
2011-06-08 14:00:00,32.63,32.77,32.6,32.75,1344600.0,21.0411,21.1314,21.0218,21.1185,1344600.0
2011-06-08 15:00:00,32.75,32.76,32.65,32.71,2370400.0,21.1185,21.125,21.054,21.0927,2370400.0
2011-06-09 09:30:00,32.79,32.79,32.63,32.76,1014000.0,21.1443,21.1443,21.0411,21.125,1014000.0
2011-06-09 10:00:00,32.76,33.05,32.76,33.02,1623400.0,21.125,21.312,21.125,21.2926,1623400.0
2011-06-09 11:00:00,33.02,33.13,32.99,33.12,1498800.0,21.2926,21.3636,21.2733,21.3571,1498800.0
2011-06-09 12:00:00,33.12,33.16,33.01,33.02,1625200.0,21.3571,21.3829,21.2862,21.2926,1625200.0
2011-06-09 13:00:00,33.02,33.08,33.01,33.07,755600.0,21.2926,21.3313,21.2862,21.3249,755600.0
2011-06-09 14:00:00,33.06,33.09,33.04,33.07,934000.0,21.3184,21.3378,21.3055,21.3249,934000.0
2011-06-09 15:00:00,33.07,33.07,32.94,32.95,3668600.0,21.3249,21.3249,21.241,21.2475,3668600.0
2011-06-10 09:30:00,32.84,32.91,32.75,32.77,1244200.0,21.1766,21.2217,21.1185,21.1314,1244200.0
2011-06-10 10:00:00,32.77,32.81,32.7,32.72,1757600.0,21.1314,21.1572,21.0863,21.0992,1757600.0
2011-06-10 11:00:00,32.73,32.78,32.71,32.76,1276600.0,21.1056,21.1379,21.0927,21.125,1276600.0
2011-06-10 12:00:00,32.75,32.82,32.72,32.73,1178800.0,21.1185,21.1637,21.0992,21.1056,1178800.0
2011-06-10 13:00:00,32.73,32.74,32.62,32.69,1285800.0,21.1056,21.1121,21.0347,21.0798,1285800.0
2011-06-10 14:00:00,32.69,32.8,32.68,32.75,2084600.0,21.0798,21.1508,21.0734,21.1185,2084600.0
2011-06-10 15:00:00,32.75,32.79,32.66,32.68,3718000.0,21.1185,21.1443,21.0605,21.0734,3718000.0
2011-06-13 09:30:00,32.55,32.56,32.4,32.44,1503400.0,21.141,21.1475,21.0436,21.0696,1503400.0
2011-06-13 10:00:00,32.44,32.5,32.43,32.49,2367600.0,21.0696,21.1086,21.0631,21.1021,2367600.0
2011-06-13 11:00:00,32.49,32.49,32.41,32.42,1358200.0,21.1021,21.1021,21.0501,21.0566,1358200.0
2011-06-13 12:00:00,32.42,32.53,32.42,32.51,1469000.0,21.0566,21.1281,21.0566,21.1151,1469000.0
2011-06-13 13:00:00,32.51,32.56,32.46,32.55,1546400.0,21.1151,21.1475,21.0826,21.141,1546400.0
2011-06-13 14:00:00,32.55,32.6,32.53,32.54,1850000.0,21.141,21.1735,21.1281,21.1346,1850000.0
2011-06-13 15:00:00,32.54,32.63,32.51,32.57,5132200.0,21.1346,21.193,21.1151,21.154,5132200.0
2011-06-14 09:30:00,32.7,32.83,32.65,32.77,1786000.0,21.2385,21.3229,21.206,21.2839,1786000.0
2011-06-14 10:00:00,32.77,32.81,32.74,32.81,1605800.0,21.2839,21.3099,21.2644,21.3099,1605800.0
2011-06-14 11:00:00,32.81,32.81,32.71,32.75,1503600.0,21.3099,21.3099,21.245,21.2709,1503600.0
2011-06-14 12:00:00,32.75,32.84,32.73,32.83,1022600.0,21.2709,21.3294,21.258,21.3229,1022600.0
2011-06-14 13:00:00,32.83,32.92,32.81,32.88,1355400.0,21.3229,21.3814,21.3099,21.3554,1355400.0
2011-06-14 14:00:00,32.88,32.9,32.85,32.87,1087800.0,21.3554,21.3684,21.3359,21.3489,1087800.0
2011-06-14 15:00:00,32.87,32.91,32.77,32.81,3362400.0,21.3489,21.3749,21.2839,21.3099,3362400.0
2011-06-15 09:30:00,32.71,32.73,32.59,32.68,1379200.0,21.245,21.258,21.167,21.2255,1379200.0
2011-06-15 10:00:00,32.67,32.73,32.65,32.68,1860600.0,21.219,21.258,21.206,21.2255,1860600.0
2011-06-15 11:00:00,32.68,32.75,32.52,32.6,2239200.0,21.2255,21.2709,21.1216,21.1735,2239200.0
2011-06-15 12:00:00,32.6,32.6,32.4,32.41,1741800.0,21.1735,21.1735,21.0436,21.0501,1741800.0
2011-06-15 13:00:00,32.42,32.51,32.37,32.48,1516800.0,21.0566,21.1151,21.0241,21.0956,1516800.0
2011-06-15 14:00:00,32.48,32.53,32.38,32.4,2091800.0,21.0956,21.1281,21.0306,21.0436,2091800.0
2011-06-15 15:00:00,32.39,32.53,32.32,32.47,3960600.0,21.0371,21.1281,20.9917,21.0891,3960600.0
2011-06-16 09:30:00,32.49,32.68,32.4,32.67,1220600.0,21.1021,21.2255,21.0436,21.219,1220600.0
2011-06-16 10:00:00,32.67,32.84,32.47,32.77,3260000.0,21.219,21.3294,21.0891,21.2839,3260000.0
2011-06-16 11:00:00,32.77,32.88,32.73,32.83,2353600.0,21.2839,21.3554,21.258,21.3229,2353600.0
2011-06-16 12:00:00,32.83,32.88,32.8,32.8,1220600.0,21.3229,21.3554,21.3034,21.3034,1220600.0
2011-06-16 13:00:00,32.8,32.8,32.67,32.67,1419200.0,21.3034,21.3034,21.219,21.219,1419200.0
2011-06-16 14:00:00,32.67,32.74,32.6,32.69,1586400.0,21.219,21.2644,21.1735,21.232,1586400.0
2011-06-16 15:00:00,32.69,32.77,32.67,32.74,2798200.0,21.232,21.2839,21.219,21.2644,2798200.0
2011-06-17 09:30:00,32.94,33.1,32.92,33.05,6080800.0,21.3943,21.4983,21.3814,21.4658,6080800.0
2011-06-17 10:00:00,33.05,33.12,32.97,33.1,2537200.0,21.4658,21.5113,21.4138,21.4983,2537200.0
2011-06-17 11:00:00,33.1,33.11,33.04,33.06,1760800.0,21.4983,21.5048,21.4593,21.4723,1760800.0
2011-06-17 12:00:00,33.06,33.07,32.88,32.88,2001000.0,21.4723,21.4788,21.3554,21.3554,2001000.0
2011-06-17 13:00:00,32.88,32.97,32.82,32.91,1235200.0,21.3554,21.4138,21.3164,21.3749,1235200.0
2011-06-17 14:00:00,32.91,33.07,32.91,32.98,1560600.0,21.3749,21.4788,21.3749,21.4203,1560600.0
2011-06-17 15:00:00,32.98,32.99,32.81,32.81,3729800.0,21.4203,21.4268,21.3099,21.3099,3729800.0
2011-06-20 09:30:00,32.69,32.94,32.69,32.88,914200.0,21.232,21.3943,21.232,21.3554,914200.0
2011-06-20 10:00:00,32.88,33.01,32.85,32.99,1700000.0,21.3554,21.4398,21.3359,21.4268,1700000.0
2011-06-20 11:00:00,32.99,33.06,32.88,33.04,1432600.0,21.4268,21.4723,21.3554,21.4593,1432600.0
2011-06-20 12:00:00,33.05,33.07,32.97,32.99,1213800.0,21.4658,21.4788,21.4138,21.4268,1213800.0
2011-06-20 13:00:00,32.99,33.03,32.96,32.98,798800.0,21.4268,21.4528,21.4073,21.4203,798800.0
2011-06-20 14:00:00,32.98,33.0,32.93,32.96,942200.0,21.4203,21.4333,21.3879,21.4073,942200.0
2011-06-20 15:00:00,32.96,32.97,32.88,32.92,3034400.0,21.4073,21.4138,21.3554,21.3814,3034400.0
2011-06-21 09:30:00,33.06,33.13,32.88,32.95,1110000.0,21.4723,21.5178,21.3554,21.4008,1110000.0
2011-06-21 10:00:00,32.95,33.0,32.9,32.93,1703600.0,21.4008,21.4333,21.3684,21.3879,1703600.0
2011-06-21 11:00:00,32.93,33.02,32.88,33.02,1699000.0,21.3879,21.4463,21.3554,21.4463,1699000.0
2011-06-21 12:00:00,33.02,33.04,32.98,32.99,994400.0,21.4463,21.4593,21.4203,21.4268,994400.0
2011-06-21 13:00:00,33.0,33.05,32.98,33.04,1649400.0,21.4333,21.4658,21.4203,21.4593,1649400.0
2011-06-21 14:00:00,33.04,33.05,32.99,33.02,1369000.0,21.4593,21.4658,21.4268,21.4463,1369000.0
2011-06-21 15:00:00,33.02,33.15,33.02,33.12,3706800.0,21.4463,21.5307,21.4463,21.5113,3706800.0
2011-06-22 09:30:00,33.15,33.2,33.06,33.12,1082800.0,21.5307,21.5632,21.4723,21.5113,1082800.0
2011-06-22 10:00:00,33.12,33.18,33.1,33.17,1397400.0,21.5113,21.5502,21.4983,21.5437,1397400.0
2011-06-22 11:00:00,33.17,33.22,33.16,33.22,1120600.0,21.5437,21.5762,21.5372,21.5762,1120600.0
2011-06-22 12:00:00,33.21,33.37,33.17,33.37,2301400.0,21.5697,21.6736,21.5437,21.6736,2301400.0
2011-06-22 13:00:00,33.37,33.37,33.27,33.35,1708200.0,21.6736,21.6736,21.6087,21.6606,1708200.0
2011-06-22 14:00:00,33.35,33.41,33.3,33.31,2552400.0,21.6606,21.6996,21.6282,21.6347,2552400.0
2011-06-22 15:00:00,33.31,33.37,33.19,33.22,3899000.0,21.6347,21.6736,21.5567,21.5762,3899000.0
2011-06-23 09:30:00,32.97,32.99,32.7,32.74,2353400.0,21.4138,21.4268,21.2385,21.2644,2353400.0
2011-06-23 10:00:00,32.74,32.77,32.49,32.54,3819400.0,21.2644,21.2839,21.1021,21.1346,3819400.0
2011-06-23 11:00:00,32.55,32.71,32.54,32.6,2520800.0,21.141,21.245,21.1346,21.1735,2520800.0
2011-06-23 12:00:00,32.59,32.63,32.49,32.57,2111400.0,21.167,21.193,21.1021,21.154,2111400.0
2011-06-23 13:00:00,32.57,32.6,32.42,32.42,2165000.0,21.154,21.1735,21.0566,21.0566,2165000.0
2011-06-23 14:00:00,32.42,32.43,32.22,32.38,3827600.0,21.0566,21.0631,20.9267,21.0306,3827600.0
2011-06-23 15:00:00,32.38,32.52,32.24,32.49,7322800.0,21.0306,21.1216,20.9397,21.1021,7322800.0
2011-06-24 09:30:00,32.59,32.67,32.45,32.58,1574000.0,21.167,21.219,21.0761,21.1605,1574000.0
2011-06-24 10:00:00,32.58,32.69,32.44,32.49,3359600.0,21.1605,21.232,21.0696,21.1021,3359600.0
2011-06-24 11:00:00,32.49,32.62,32.49,32.53,2003000.0,21.1021,21.1865,21.1021,21.1281,2003000.0
2011-06-24 12:00:00,32.52,32.63,32.52,32.52,1593800.0,21.1216,21.193,21.1216,21.1216,1593800.0
2011-06-24 13:00:00,32.53,32.6,32.48,32.57,1418000.0,21.1281,21.1735,21.0956,21.154,1418000.0
2011-06-24 14:00:00,32.58,32.58,32.46,32.47,1660400.0,21.1605,21.1605,21.0826,21.0891,1660400.0
2011-06-24 15:00:00,32.47,32.56,32.36,32.47,5443400.0,21.0891,21.1475,21.0176,21.0891,5443400.0
2011-06-27 09:30:00,32.43,32.59,32.43,32.55,1378400.0,21.0631,21.167,21.0631,21.141,1378400.0
2011-06-27 10:00:00,32.55,32.62,32.52,32.62,2352600.0,21.141,21.1865,21.1216,21.1865,2352600.0
2011-06-27 11:00:00,32.62,32.63,32.51,32.59,1346600.0,21.1865,21.193,21.1151,21.167,1346600.0
2011-06-27 12:00:00,32.59,32.6,32.51,32.52,1094000.0,21.167,21.1735,21.1151,21.1216,1094000.0
2011-06-27 13:00:00,32.52,32.6,32.51,32.6,1344200.0,21.1216,21.1735,21.1151,21.1735,1344200.0
2011-06-27 14:00:00,32.6,32.73,32.6,32.7,2174200.0,21.1735,21.258,21.1735,21.2385,2174200.0
2011-06-27 15:00:00,32.7,32.72,32.61,32.61,3509800.0,21.2385,21.2515,21.18,21.18,3509800.0
2011-06-28 09:30:00,32.76,32.93,32.68,32.92,1132600.0,21.2774,21.3879,21.2255,21.3814,1132600.0
2011-06-28 10:00:00,32.92,33.05,32.91,33.02,2099800.0,21.3814,21.4658,21.3749,21.4463,2099800.0
2011-06-28 11:00:00,33.02,33.02,32.88,32.94,1719200.0,21.4463,21.4463,21.3554,21.3943,1719200.0
2011-06-28 12:00:00,32.95,32.97,32.9,32.91,1221800.0,21.4008,21.4138,21.3684,21.3749,1221800.0
2011-06-28 13:00:00,32.91,32.95,32.89,32.94,877600.0,21.3749,21.4008,21.3619,21.3943,877600.0
2011-06-28 14:00:00,32.93,32.99,32.88,32.99,1295600.0,21.3879,21.4268,21.3554,21.4268,1295600.0
2011-06-28 15:00:00,32.99,33.02,32.96,33.02,3083400.0,21.4268,21.4463,21.4073,21.4463,3083400.0
2011-06-29 09:30:00,33.1,33.38,33.09,33.35,1737400.0,21.4983,21.6801,21.4918,21.6606,1737400.0
2011-06-29 10:00:00,33.35,33.4,33.26,33.34,3057200.0,21.6606,21.6931,21.6022,21.6541,3057200.0
2011-06-29 11:00:00,33.34,33.34,33.21,33.24,1561200.0,21.6541,21.6541,21.5697,21.5892,1561200.0
2011-06-29 12:00:00,33.24,33.3,33.23,33.29,1150200.0,21.5892,21.6282,21.5827,21.6217,1150200.0
2011-06-29 13:00:00,33.29,33.4,33.27,33.37,1878000.0,21.6217,21.6931,21.6087,21.6736,1878000.0
2011-06-29 14:00:00,33.36,33.4,33.33,33.4,1717000.0,21.6671,21.6931,21.6477,21.6931,1717000.0
2011-06-29 15:00:00,33.39,33.42,33.34,33.37,4345600.0,21.6866,21.7061,21.6541,21.6736,4345600.0
2011-06-30 09:30:00,33.49,33.7,33.41,33.66,2132800.0,21.7516,21.888,21.6996,21.862,2132800.0
2011-06-30 10:00:00,33.67,33.74,33.66,33.7,2494000.0,21.8685,21.9139,21.862,21.888,2494000.0
2011-06-30 11:00:00,33.69,33.74,33.57,33.61,1298600.0,21.8815,21.9139,21.8035,21.8295,1298600.0
2011-06-30 12:00:00,33.61,33.62,33.56,33.59,952000.0,21.8295,21.836,21.797,21.8165,952000.0
2011-06-30 13:00:00,33.59,33.6,33.51,33.54,879200.0,21.8165,21.823,21.7646,21.784,879200.0
2011-06-30 14:00:00,33.54,33.6,33.52,33.55,1668800.0,21.784,21.823,21.7711,21.7905,1668800.0
2011-06-30 15:00:00,33.55,33.69,33.55,33.64,3727600.0,21.7905,21.8815,21.7905,21.849,3727600.0
2011-07-01 09:30:00,33.51,33.72,33.51,33.65,1587000.0,21.7646,21.901,21.7646,21.8555,1587000.0
2011-07-01 10:00:00,33.65,33.92,33.65,33.88,3480800.0,21.8555,22.0309,21.8555,22.0049,3480800.0
2011-07-01 11:00:00,33.88,33.92,33.83,33.85,1205200.0,22.0049,22.0309,21.9724,21.9854,1205200.0
2011-07-01 12:00:00,33.85,33.88,33.83,33.88,1041400.0,21.9854,22.0049,21.9724,22.0049,1041400.0
2011-07-01 13:00:00,33.87,33.96,33.87,33.95,1236400.0,21.9984,22.0568,21.9984,22.0503,1236400.0
2011-07-01 14:00:00,33.94,34.0,33.92,33.99,1467600.0,22.0438,22.0828,22.0309,22.0763,1467600.0
2011-07-01 15:00:00,33.99,34.05,33.98,34.04,4667400.0,22.0763,22.1153,22.0698,22.1088,4667400.0
2011-07-05 09:30:00,34.04,34.25,34.04,34.23,1514000.0,22.1088,22.2452,22.1088,22.2322,1514000.0
2011-07-05 10:00:00,34.23,34.4,34.21,34.27,3148000.0,22.2322,22.3426,22.2192,22.2582,3148000.0
2011-07-05 11:00:00,34.27,34.29,34.19,34.25,1330600.0,22.2582,22.2712,22.2062,22.2452,1330600.0
2011-07-05 12:00:00,34.25,34.26,34.13,34.13,985800.0,22.2452,22.2517,22.1672,22.1672,985800.0
2011-07-05 13:00:00,34.13,34.17,34.1,34.14,931600.0,22.1672,22.1932,22.1478,22.1737,931600.0
2011-07-05 14:00:00,34.15,34.16,34.05,34.1,1570800.0,22.1802,22.1867,22.1153,22.1478,1570800.0
2011-07-05 15:00:00,34.11,34.21,34.1,34.17,3472800.0,22.1543,22.2192,22.1478,22.1932,3472800.0
2011-07-06 09:30:00,34.16,34.32,34.15,34.27,995200.0,22.1867,22.2907,22.1802,22.2582,995200.0
2011-07-06 10:00:00,34.27,34.32,34.19,34.26,1943000.0,22.2582,22.2907,22.2062,22.2517,1943000.0
2011-07-06 11:00:00,34.26,34.35,34.23,34.33,1257600.0,22.2517,22.3101,22.2322,22.2971,1257600.0
2011-07-06 12:00:00,34.33,34.37,34.27,34.37,1101200.0,22.2971,22.3231,22.2582,22.3231,1101200.0
2011-07-06 13:00:00,34.37,34.38,34.27,34.32,972000.0,22.3231,22.3296,22.2582,22.2907,972000.0
2011-07-06 14:00:00,34.31,34.33,34.27,34.28,1164800.0,22.2842,22.2971,22.2582,22.2647,1164800.0
2011-07-06 15:00:00,34.27,34.3,34.23,34.27,2667800.0,22.2582,22.2777,22.2322,22.2582,2667800.0
2011-07-07 09:30:00,34.41,34.45,34.29,34.35,1357200.0,22.3491,22.3751,22.2712,22.3101,1357200.0
2011-07-07 10:00:00,34.35,34.45,34.35,34.44,2126000.0,22.3101,22.3751,22.3101,22.3686,2126000.0
2011-07-07 11:00:00,34.44,34.44,34.32,34.37,1547800.0,22.3686,22.3686,22.2907,22.3231,1547800.0
2011-07-07 12:00:00,34.37,34.4,34.35,34.35,799000.0,22.3231,22.3426,22.3101,22.3101,799000.0
2011-07-07 13:00:00,34.35,34.4,34.34,34.35,1055200.0,22.3101,22.3426,22.3036,22.3101,1055200.0
2011-07-07 14:00:00,34.35,34.43,34.33,34.43,1156800.0,22.3101,22.3621,22.2971,22.3621,1156800.0
2011-07-07 15:00:00,34.42,34.44,34.37,34.39,2645000.0,22.3556,22.3686,22.3231,22.3361,2645000.0
2011-07-08 09:30:00,34.2,34.25,34.07,34.1,1218400.0,22.2127,22.2452,22.1283,22.1478,1218400.0
2011-07-08 10:00:00,34.1,34.23,34.06,34.2,2053200.0,22.1478,22.2322,22.1218,22.2127,2053200.0
2011-07-08 11:00:00,34.2,34.26,34.14,34.26,1579600.0,22.2127,22.2517,22.1737,22.2517,1579600.0
2011-07-08 12:00:00,34.26,34.26,34.14,34.15,988200.0,22.2517,22.2517,22.1737,22.1802,988200.0
2011-07-08 13:00:00,34.14,34.25,34.12,34.19,1428200.0,22.1737,22.2452,22.1608,22.2062,1428200.0
2011-07-08 14:00:00,34.18,34.25,34.13,34.18,1356800.0,22.1997,22.2452,22.1672,22.1997,1356800.0
2011-07-08 15:00:00,34.18,34.33,34.17,34.33,2611600.0,22.1997,22.2971,22.1932,22.2971,2611600.0
2011-07-11 09:30:00,33.88,34.09,33.85,34.08,1749200.0,22.0049,22.1413,21.9854,22.1348,1749200.0
2011-07-11 10:00:00,34.07,34.14,33.97,34.07,2258800.0,22.1283,22.1737,22.0633,22.1283,2258800.0
2011-07-11 11:00:00,34.07,34.12,34.01,34.02,1235800.0,22.1283,22.1608,22.0893,22.0958,1235800.0
2011-07-11 12:00:00,34.02,34.05,34.01,34.03,969800.0,22.0958,22.1153,22.0893,22.1023,969800.0
2011-07-11 13:00:00,34.03,34.07,33.97,34.07,978600.0,22.1023,22.1283,22.0633,22.1283,978600.0
2011-07-11 14:00:00,34.07,34.08,33.98,34.0,1067400.0,22.1283,22.1348,22.0698,22.0828,1067400.0
2011-07-11 15:00:00,34.0,34.06,33.98,34.05,3923200.0,22.0828,22.1218,22.0698,22.1153,3923200.0
2011-07-12 09:30:00,33.95,34.15,33.87,33.95,1826400.0,22.0503,22.1802,21.9984,22.0503,1826400.0
2011-07-12 10:00:00,33.95,33.99,33.88,33.91,1935000.0,22.0503,22.0763,22.0049,22.0244,1935000.0
2011-07-12 11:00:00,33.91,34.12,33.89,34.08,1385200.0,22.0244,22.1608,22.0114,22.1348,1385200.0
2011-07-12 12:00:00,34.08,34.13,34.04,34.09,953600.0,22.1348,22.1672,22.1088,22.1413,953600.0
2011-07-12 13:00:00,34.09,34.12,33.99,34.04,911600.0,22.1413,22.1608,22.0763,22.1088,911600.0
2011-07-12 14:00:00,34.03,34.22,34.01,34.11,1577000.0,22.1023,22.2257,22.0893,22.1543,1577000.0
2011-07-12 15:00:00,34.1,34.15,33.9,33.92,3271600.0,22.1478,22.1802,22.0179,22.0309,3271600.0
2011-07-13 09:30:00,34.04,34.09,33.93,33.95,967400.0,22.1088,22.1413,22.0373,22.0503,967400.0
2011-07-13 10:00:00,33.95,34.19,33.95,34.13,1996800.0,22.0503,22.2062,22.0503,22.1672,1996800.0
2011-07-13 11:00:00,34.13,34.21,34.13,34.16,1364000.0,22.1672,22.2192,22.1672,22.1867,1364000.0
2011-07-13 12:00:00,34.16,34.22,34.1,34.1,1246400.0,22.1867,22.2257,22.1478,22.1478,1246400.0
2011-07-13 13:00:00,34.11,34.13,34.05,34.07,671200.0,22.1543,22.1672,22.1153,22.1283,671200.0
2011-07-13 14:00:00,34.07,34.1,34.0,34.04,928400.0,22.1283,22.1478,22.0828,22.1088,928400.0
2011-07-13 15:00:00,34.05,34.09,33.88,34.02,5496800.0,22.1153,22.1413,22.0049,22.0958,5496800.0
2011-07-14 09:30:00,33.98,34.17,33.93,34.13,1417000.0,22.0698,22.1932,22.0373,22.1672,1417000.0
2011-07-14 10:00:00,34.13,34.15,33.97,34.01,2166800.0,22.1672,22.1802,22.0633,22.0893,2166800.0
2011-07-14 11:00:00,33.99,34.09,33.98,33.99,1298400.0,22.0763,22.1413,22.0698,22.0763,1298400.0
2011-07-14 12:00:00,33.99,34.04,33.85,33.85,1315000.0,22.0763,22.1088,21.9854,21.9854,1315000.0
2011-07-14 13:00:00,33.85,33.9,33.69,33.83,2780400.0,21.9854,22.0179,21.8815,21.9724,2780400.0
2011-07-14 14:00:00,33.83,33.91,33.79,33.83,1296800.0,21.9724,22.0244,21.9464,21.9724,1296800.0
2011-07-14 15:00:00,33.83,33.85,33.73,33.83,3273200.0,21.9724,21.9854,21.9074,21.9724,3273200.0
2011-07-15 09:30:00,33.93,33.94,33.72,33.74,3873400.0,22.0373,22.0438,21.901,21.9139,3873400.0
2011-07-15 10:00:00,33.73,33.9,33.65,33.7,1785600.0,21.9074,22.0179,21.8555,21.888,1785600.0
2011-07-15 11:00:00,33.69,33.72,33.64,33.66,1547200.0,21.8815,21.901,21.849,21.862,1547200.0
2011-07-15 12:00:00,33.65,33.78,33.65,33.7,1570200.0,21.8555,21.9399,21.8555,21.888,1570200.0
2011-07-15 13:00:00,33.69,33.79,33.67,33.74,1233400.0,21.8815,21.9464,21.8685,21.9139,1233400.0
2011-07-15 14:00:00,33.74,33.8,33.69,33.74,1306000.0,21.9139,21.9529,21.8815,21.9139,1306000.0
2011-07-15 15:00:00,33.74,33.8,33.71,33.77,4656600.0,21.9139,21.9529,21.8945,21.9334,4656600.0
2011-07-18 09:30:00,33.63,33.72,33.52,33.6,1258400.0,21.8425,21.901,21.7711,21.823,1258400.0
2011-07-18 10:00:00,33.6,33.63,33.43,33.45,2233800.0,21.823,21.8425,21.7126,21.7256,2233800.0
2011-07-18 11:00:00,33.45,33.49,33.3,33.31,1703800.0,21.7256,21.7516,21.6282,21.6347,1703800.0
2011-07-18 12:00:00,33.31,33.46,33.31,33.39,1279400.0,21.6347,21.7321,21.6347,21.6866,1279400.0
2011-07-18 13:00:00,33.39,33.51,33.31,33.49,1743600.0,21.6866,21.7646,21.6347,21.7516,1743600.0
2011-07-18 14:00:00,33.49,33.56,33.43,33.56,1759400.0,21.7516,21.797,21.7126,21.797,1759400.0
2011-07-18 15:00:00,33.55,33.59,33.49,33.57,3302400.0,21.7905,21.8165,21.7516,21.8035,3302400.0
2011-07-19 09:30:00,33.85,34.35,33.77,34.31,3106400.0,21.9854,22.3101,21.9334,22.2842,3106400.0
2011-07-19 10:00:00,34.32,34.73,34.3,34.58,9237200.0,22.2907,22.5569,22.2777,22.4595,9237200.0
2011-07-19 11:00:00,34.58,34.73,34.48,34.7,4577600.0,22.4595,22.5569,22.3946,22.5375,4577600.0
2011-07-19 12:00:00,34.7,34.74,34.62,34.69,3388800.0,22.5375,22.5634,22.4855,22.531,3388800.0
2011-07-19 13:00:00,34.7,34.85,34.61,34.79,4294600.0,22.5375,22.6349,22.479,22.5959,4294600.0
2011-07-19 14:00:00,34.78,34.89,34.77,34.83,4001600.0,22.5894,22.6609,22.5829,22.6219,4001600.0
2011-07-19 15:00:00,34.83,34.84,34.6,34.66,6067600.0,22.6219,22.6284,22.4725,22.5115,6067600.0
2011-07-20 09:30:00,34.63,34.67,34.51,34.57,1512400.0,22.492,22.518,22.4141,22.453,1512400.0
2011-07-20 10:00:00,34.57,34.64,34.42,34.61,2204600.0,22.453,22.4985,22.3556,22.479,2204600.0
2011-07-20 11:00:00,34.61,34.65,34.41,34.46,2052200.0,22.479,22.505,22.3491,22.3816,2052200.0
2011-07-20 12:00:00,34.46,34.56,34.46,34.54,1950200.0,22.3816,22.4465,22.3816,22.4335,1950200.0
2011-07-20 13:00:00,34.54,34.57,34.44,34.46,1769400.0,22.4335,22.453,22.3686,22.3816,1769400.0
2011-07-20 14:00:00,34.46,34.51,34.43,34.46,1401800.0,22.3816,22.4141,22.3621,22.3816,1401800.0
2011-07-20 15:00:00,34.46,34.52,34.4,34.44,3586400.0,22.3816,22.4206,22.3426,22.3686,3586400.0
2011-07-21 09:30:00,34.41,34.43,34.25,34.37,2973600.0,22.3491,22.3621,22.2452,22.3231,2973600.0
2011-07-21 10:00:00,34.37,34.64,34.35,34.62,4630600.0,22.3231,22.4985,22.3101,22.4855,4630600.0
2011-07-21 11:00:00,34.62,34.65,34.54,34.55,2070200.0,22.4855,22.505,22.4335,22.44,2070200.0
2011-07-21 12:00:00,34.55,34.75,34.54,34.72,2177200.0,22.44,22.5699,22.4335,22.5504,2177200.0
2011-07-21 13:00:00,34.72,34.77,34.68,34.75,1592400.0,22.5504,22.5829,22.5245,22.5699,1592400.0
2011-07-21 14:00:00,34.74,34.81,34.73,34.77,1745600.0,22.5634,22.6089,22.5569,22.5829,1745600.0
2011-07-21 15:00:00,34.77,34.78,34.63,34.68,4948000.0,22.5829,22.5894,22.492,22.5245,4948000.0
2011-07-22 09:30:00,34.77,34.88,34.74,34.77,2034400.0,22.5829,22.6544,22.5634,22.5829,2034400.0
2011-07-22 10:00:00,34.76,34.85,34.74,34.85,2349400.0,22.5764,22.6349,22.5634,22.6349,2349400.0
2011-07-22 11:00:00,34.85,34.89,34.82,34.88,1499600.0,22.6349,22.6609,22.6154,22.6544,1499600.0
2011-07-22 12:00:00,34.88,34.91,34.83,34.86,1531000.0,22.6544,22.6739,22.6219,22.6414,1531000.0
2011-07-22 13:00:00,34.86,34.89,34.83,34.87,857000.0,22.6414,22.6609,22.6219,22.6479,857000.0
2011-07-22 14:00:00,34.87,34.87,34.81,34.81,1225600.0,22.6479,22.6479,22.6089,22.6089,1225600.0
2011-07-22 15:00:00,34.81,34.86,34.77,34.86,2709000.0,22.6089,22.6414,22.5829,22.6414,2709000.0
2011-07-25 09:30:00,34.56,34.67,34.51,34.65,1565400.0,22.4465,22.518,22.4141,22.505,1565400.0
2011-07-25 10:00:00,34.65,34.76,34.61,34.68,2246800.0,22.505,22.5764,22.479,22.5245,2246800.0
2011-07-25 11:00:00,34.68,34.73,34.63,34.7,1305000.0,22.5245,22.5569,22.492,22.5375,1305000.0
2011-07-25 12:00:00,34.69,34.76,34.69,34.74,1069400.0,22.531,22.5764,22.531,22.5634,1069400.0
2011-07-25 13:00:00,34.74,34.78,34.7,34.72,1282600.0,22.5634,22.5894,22.5375,22.5504,1282600.0
2011-07-25 14:00:00,34.72,34.74,34.67,34.68,1420200.0,22.5504,22.5634,22.518,22.5245,1420200.0
2011-07-25 15:00:00,34.68,34.72,34.6,34.65,3114800.0,22.5245,22.5504,22.4725,22.505,3114800.0
2011-07-26 09:30:00,34.63,34.73,34.56,34.65,1225600.0,22.492,22.5569,22.4465,22.505,1225600.0
2011-07-26 10:00:00,34.65,34.68,34.55,34.6,1809000.0,22.505,22.5245,22.44,22.4725,1809000.0
2011-07-26 11:00:00,34.6,34.65,34.58,34.6,1038200.0,22.4725,22.505,22.4595,22.4725,1038200.0
2011-07-26 12:00:00,34.6,34.67,34.6,34.65,1095600.0,22.4725,22.518,22.4725,22.505,1095600.0
2011-07-26 13:00:00,34.64,34.64,34.59,34.62,911600.0,22.4985,22.4985,22.466,22.4855,911600.0
2011-07-26 14:00:00,34.62,34.69,34.6,34.63,1356800.0,22.4855,22.531,22.4725,22.492,1356800.0
2011-07-26 15:00:00,34.63,34.69,34.57,34.6,2654000.0,22.492,22.531,22.453,22.4725,2654000.0
2011-07-27 09:30:00,34.38,34.57,34.38,34.55,1522400.0,22.3296,22.453,22.3296,22.44,1522400.0
2011-07-27 10:00:00,34.54,34.63,34.49,34.55,3318800.0,22.4335,22.492,22.4011,22.44,3318800.0
2011-07-27 11:00:00,34.54,34.55,34.49,34.51,2816000.0,22.4335,22.44,22.4011,22.4141,2816000.0
2011-07-27 12:00:00,34.52,34.52,34.47,34.48,1398600.0,22.4206,22.4206,22.3881,22.3946,1398600.0
2011-07-27 13:00:00,34.48,34.51,34.45,34.48,1416600.0,22.3946,22.4141,22.3751,22.3946,1416600.0
2011-07-27 14:00:00,34.48,34.5,34.33,34.36,2016600.0,22.3946,22.4076,22.2971,22.3166,2016600.0
2011-07-27 15:00:00,34.37,34.42,34.27,34.35,4289200.0,22.3231,22.3556,22.2582,22.3101,4289200.0
2011-07-28 09:30:00,34.33,34.49,34.33,34.36,1362200.0,22.2971,22.4011,22.2971,22.3166,1362200.0
2011-07-28 10:00:00,34.37,34.52,34.31,34.52,2741800.0,22.3231,22.4206,22.2842,22.4206,2741800.0
2011-07-28 11:00:00,34.51,34.63,34.47,34.63,1329600.0,22.4141,22.492,22.3881,22.492,1329600.0
2011-07-28 12:00:00,34.63,34.64,34.51,34.52,993600.0,22.492,22.4985,22.4141,22.4206,993600.0
2011-07-28 13:00:00,34.52,34.59,34.51,34.59,1298800.0,22.4206,22.466,22.4141,22.466,1298800.0
2011-07-28 14:00:00,34.59,34.61,34.51,34.58,1911600.0,22.466,22.479,22.4141,22.4595,1911600.0
2011-07-28 15:00:00,34.58,34.6,34.4,34.41,3963400.0,22.4595,22.4725,22.3426,22.3491,3963400.0
2011-07-29 09:30:00,34.18,34.35,34.13,34.17,1653400.0,22.1997,22.3101,22.1672,22.1932,1653400.0
2011-07-29 10:00:00,34.17,34.32,34.1,34.26,3597400.0,22.1932,22.2907,22.1478,22.2517,3597400.0
2011-07-29 11:00:00,34.26,34.43,34.24,34.24,1737200.0,22.2517,22.3621,22.2387,22.2387,1737200.0
2011-07-29 12:00:00,34.24,34.26,34.1,34.1,1919200.0,22.2387,22.2517,22.1478,22.1478,1919200.0
2011-07-29 13:00:00,34.1,34.13,34.07,34.08,1693800.0,22.1478,22.1672,22.1283,22.1348,1693800.0
2011-07-29 14:00:00,34.08,34.15,34.03,34.07,1702000.0,22.1348,22.1802,22.1023,22.1283,1702000.0
2011-07-29 15:00:00,34.07,34.11,33.95,33.99,4626200.0,22.1283,22.1543,22.0503,22.0763,4626200.0
2011-08-01 09:30:00,34.25,34.26,34.01,34.06,1732000.0,22.2452,22.2517,22.0893,22.1218,1732000.0
2011-08-01 10:00:00,34.05,34.06,33.7,33.82,3811600.0,22.1153,22.1218,21.888,21.9659,3811600.0
2011-08-01 11:00:00,33.82,33.83,33.56,33.58,2568400.0,21.9659,21.9724,21.797,21.81,2568400.0
2011-08-01 12:00:00,33.58,33.78,33.57,33.77,1534200.0,21.81,21.9399,21.8035,21.9334,1534200.0
2011-08-01 13:00:00,33.77,33.79,33.52,33.79,1381000.0,21.9334,21.9464,21.7711,21.9464,1381000.0
2011-08-01 14:00:00,33.79,33.85,33.7,33.84,1445400.0,21.9464,21.9854,21.888,21.9789,1445400.0
2011-08-01 15:00:00,33.84,33.92,33.79,33.85,3780600.0,21.9789,22.0309,21.9464,21.9854,3780600.0
2011-08-02 09:30:00,33.7,33.78,33.66,33.67,942600.0,21.888,21.9399,21.862,21.8685,942600.0
2011-08-02 10:00:00,33.67,33.72,33.54,33.68,2467000.0,21.8685,21.901,21.784,21.875,2467000.0
2011-08-02 11:00:00,33.68,33.77,33.63,33.73,2092600.0,21.875,21.9334,21.8425,21.9074,2092600.0
2011-08-02 12:00:00,33.73,33.8,33.6,33.65,1949400.0,21.9074,21.9529,21.823,21.8555,1949400.0
2011-08-02 13:00:00,33.65,33.74,33.63,33.65,1781600.0,21.8555,21.9139,21.8425,21.8555,1781600.0
2011-08-02 14:00:00,33.65,33.8,33.65,33.77,1740000.0,21.8555,21.9529,21.8555,21.9334,1740000.0
2011-08-02 15:00:00,33.77,33.81,33.54,33.54,5670200.0,21.9334,21.9594,21.784,21.784,5670200.0
2011-08-03 09:30:00,33.5,33.67,33.48,33.65,1496800.0,21.7581,21.8685,21.7451,21.8555,1496800.0
2011-08-03 10:00:00,33.66,33.7,33.51,33.65,4431400.0,21.862,21.888,21.7646,21.8555,4431400.0
2011-08-03 11:00:00,33.65,34.14,33.6,34.1,5886400.0,21.8555,22.1737,21.823,22.1478,5886400.0
2011-08-03 12:00:00,34.1,34.11,33.93,33.97,3092400.0,22.1478,22.1543,22.0373,22.0633,3092400.0
2011-08-03 13:00:00,33.97,34.24,33.94,34.17,2353600.0,22.0633,22.2387,22.0438,22.1932,2353600.0
2011-08-03 14:00:00,34.17,34.23,34.06,34.14,2917800.0,22.1932,22.2322,22.1218,22.1737,2917800.0
2011-08-03 15:00:00,34.14,34.28,34.1,34.2,6066200.0,22.1737,22.2647,22.1478,22.2127,6066200.0
2011-08-04 09:30:00,33.88,34.07,33.77,33.99,2135000.0,22.0049,22.1283,21.9334,22.0763,2135000.0
2011-08-04 10:00:00,34.0,34.04,33.76,33.8,4890800.0,22.0828,22.1088,21.9269,21.9529,4890800.0
2011-08-04 11:00:00,33.8,33.99,33.47,33.63,3756600.0,21.9529,22.0763,21.7386,21.8425,3756600.0
2011-08-04 12:00:00,33.63,33.69,33.53,33.56,2642200.0,21.8425,21.8815,21.7776,21.797,2642200.0
2011-08-04 13:00:00,33.56,33.67,33.4,33.42,2606400.0,21.797,21.8685,21.6931,21.7061,2606400.0
2011-08-04 14:00:00,33.42,33.42,33.04,33.29,4837200.0,21.7061,21.7061,21.4593,21.6217,4837200.0
2011-08-04 15:00:00,33.28,33.38,32.87,32.92,8740200.0,21.6152,21.6801,21.3489,21.3814,8740200.0
2011-08-05 09:30:00,33.13,33.62,32.88,32.93,4775800.0,21.5178,21.836,21.3554,21.3879,4775800.0
2011-08-05 10:00:00,32.95,33.26,32.85,33.01,6433000.0,21.4008,21.6022,21.3359,21.4398,6433000.0
2011-08-05 11:00:00,33.01,33.02,32.52,32.62,6552200.0,21.4398,21.4463,21.1216,21.1865,6552200.0
2011-08-05 12:00:00,32.62,33.59,32.58,33.55,7722200.0,21.1865,21.8165,21.1605,21.7905,7722200.0
2011-08-05 13:00:00,33.55,33.63,33.32,33.56,3766400.0,21.7905,21.8425,21.6412,21.797,3766400.0
2011-08-05 14:00:00,33.56,33.57,33.3,33.42,4055200.0,21.797,21.8035,21.6282,21.7061,4055200.0
2011-08-05 15:00:00,33.42,33.57,33.17,33.38,7992800.0,21.7061,21.8035,21.5437,21.6801,7992800.0
2011-08-08 09:30:00,33.1,33.6,33.04,33.41,4797200.0,21.4983,21.823,21.4593,21.6996,4797200.0
2011-08-08 10:00:00,33.41,33.52,32.55,32.67,8297600.0,21.6996,21.7711,21.141,21.219,8297600.0
2011-08-08 11:00:00,32.66,33.07,32.64,32.97,5641200.0,21.2125,21.4788,21.1995,21.4138,5641200.0
2011-08-08 12:00:00,32.96,33.27,32.83,33.18,3765200.0,21.4073,21.6087,21.3229,21.5502,3765200.0
2011-08-08 13:00:00,33.18,33.3,32.98,33.12,5018200.0,21.5502,21.6282,21.4203,21.5113,5018200.0
2011-08-08 14:00:00,33.12,33.3,32.71,32.83,7595000.0,21.5113,21.6282,21.245,21.3229,7595000.0
2011-08-08 15:00:00,32.83,33.29,32.48,32.62,10592000.0,21.3229,21.6217,21.0956,21.1865,10592000.0
2011-08-09 09:30:00,32.79,33.29,32.22,32.62,4604000.0,21.2969,21.6217,20.9267,21.1865,4604000.0
2011-08-09 10:00:00,32.62,32.67,32.4,32.55,6487600.0,21.1865,21.219,21.0436,21.141,6487600.0
2011-08-09 11:00:00,32.53,32.75,32.27,32.71,4116800.0,21.1281,21.2709,20.9592,21.245,4116800.0
2011-08-09 12:00:00,32.71,32.87,32.66,32.78,3207800.0,21.245,21.3489,21.2125,21.2904,3207800.0
2011-08-09 13:00:00,32.77,32.9,32.58,32.69,3420400.0,21.2839,21.3684,21.1605,21.232,3420400.0
2011-08-09 14:00:00,32.69,33.05,31.8,32.12,7088000.0,21.232,21.4658,20.6539,20.8618,7088000.0
2011-08-09 15:00:00,32.12,33.36,31.95,33.34,9757200.0,20.8618,21.6671,20.7513,21.6541,9757200.0
2011-08-10 09:30:00,33.18,33.25,32.6,32.76,4708400.0,21.5502,21.5957,21.1735,21.2774,4708400.0
2011-08-10 10:00:00,32.76,32.82,32.18,32.35,6577200.0,21.2774,21.3164,20.9007,21.0111,6577200.0
2011-08-10 11:00:00,32.36,32.47,32.04,32.35,4703200.0,21.0176,21.0891,20.8098,21.0111,4703200.0
2011-08-10 12:00:00,32.35,32.48,32.08,32.35,2667800.0,21.0111,21.0956,20.8358,21.0111,2667800.0
2011-08-10 13:00:00,32.35,32.54,32.13,32.52,2656400.0,21.0111,21.1346,20.8683,21.1216,2656400.0
2011-08-10 14:00:00,32.52,32.71,32.43,32.47,4308400.0,21.1216,21.245,21.0631,21.0891,4308400.0
2011-08-10 15:00:00,32.47,32.5,31.85,31.98,9246600.0,21.0891,21.1086,20.6864,20.7708,9246600.0
2011-08-11 09:30:00,32.0,32.37,31.96,32.15,2780600.0,20.7838,21.0241,20.7578,20.8812,2780600.0
2011-08-11 10:00:00,32.15,33.01,32.11,33.0,5054800.0,20.8812,21.4398,20.8553,21.4333,5054800.0
2011-08-11 11:00:00,32.99,33.19,32.84,32.98,4374400.0,21.4268,21.5567,21.3294,21.4203,4374400.0
2011-08-11 12:00:00,32.98,33.25,32.82,33.2,2219200.0,21.4203,21.5957,21.3164,21.5632,2219200.0
2011-08-11 13:00:00,33.2,33.26,32.88,33.04,3202200.0,21.5632,21.6022,21.3554,21.4593,3202200.0
2011-08-11 14:00:00,33.04,33.23,32.99,33.17,2686400.0,21.4593,21.5827,21.4268,21.5437,2686400.0
2011-08-11 15:00:00,33.17,33.66,33.16,33.18,11240000.0,21.5437,21.862,21.5372,21.5502,11240000.0
2011-08-12 09:30:00,33.38,33.62,33.27,33.38,2324800.0,21.6801,21.836,21.6087,21.6801,2324800.0
2011-08-12 10:00:00,33.37,33.6,33.2,33.54,3585000.0,21.6736,21.823,21.5632,21.784,3585000.0
2011-08-12 11:00:00,33.54,33.88,33.5,33.85,2944000.0,21.784,22.0049,21.7581,21.9854,2944000.0
2011-08-12 12:00:00,33.84,33.85,33.46,33.58,1808400.0,21.9789,21.9854,21.7321,21.81,1808400.0
2011-08-12 13:00:00,33.58,33.71,33.54,33.69,1225200.0,21.81,21.8945,21.784,21.8815,1225200.0
2011-08-12 14:00:00,33.69,33.76,33.52,33.65,2252200.0,21.8815,21.9269,21.7711,21.8555,2252200.0
2011-08-12 15:00:00,33.65,33.7,33.49,33.57,4414800.0,21.8555,21.888,21.7516,21.8035,4414800.0
2011-08-15 09:30:00,33.74,33.88,33.63,33.87,1924400.0,21.9139,22.0049,21.8425,21.9984,1924400.0
2011-08-15 10:00:00,33.88,34.02,33.79,33.82,2514000.0,22.0049,22.0958,21.9464,21.9659,2514000.0
2011-08-15 11:00:00,33.82,33.85,33.71,33.74,2245400.0,21.9659,21.9854,21.8945,21.9139,2245400.0
2011-08-15 12:00:00,33.74,33.94,33.74,33.89,1675800.0,21.9139,22.0438,21.9139,22.0114,1675800.0
2011-08-15 13:00:00,33.89,33.94,33.79,33.9,2236000.0,22.0114,22.0438,21.9464,22.0179,2236000.0
2011-08-15 14:00:00,33.9,34.05,33.84,34.05,2886000.0,22.0179,22.1153,21.9789,22.1153,2886000.0
2011-08-15 15:00:00,34.05,34.21,34.04,34.1,6555800.0,22.1153,22.2192,22.1088,22.1478,6555800.0
2011-08-16 09:30:00,33.85,34.0,33.79,33.83,1803200.0,21.9854,22.0828,21.9464,21.9724,1803200.0
2011-08-16 10:00:00,33.83,34.1,33.83,34.05,3108400.0,21.9724,22.1478,21.9724,22.1153,3108400.0
2011-08-16 11:00:00,34.05,34.16,33.91,34.16,1705800.0,22.1153,22.1867,22.0244,22.1867,1705800.0
2011-08-16 12:00:00,34.16,34.23,33.93,33.95,3111400.0,22.1867,22.2322,22.0373,22.0503,3111400.0
2011-08-16 13:00:00,33.95,34.04,33.85,33.99,2350200.0,22.0503,22.1088,21.9854,22.0763,2350200.0
2011-08-16 14:00:00,33.99,34.07,33.92,33.98,2002400.0,22.0763,22.1283,22.0309,22.0698,2002400.0
2011-08-16 15:00:00,33.98,34.24,33.98,34.09,4681800.0,22.0698,22.2387,22.0698,22.1413,4681800.0
2011-08-17 09:30:00,34.23,34.58,34.08,34.46,2342200.0,22.2322,22.4595,22.1348,22.3816,2342200.0
2011-08-17 10:00:00,34.46,34.68,34.37,34.58,3183800.0,22.3816,22.5245,22.3231,22.4595,3183800.0
2011-08-17 11:00:00,34.57,34.68,34.42,34.49,3290800.0,22.453,22.5245,22.3556,22.4011,3290800.0
2011-08-17 12:00:00,34.5,34.5,34.29,34.44,1890600.0,22.4076,22.4076,22.2712,22.3686,1890600.0
2011-08-17 13:00:00,34.44,34.5,34.36,34.49,2304800.0,22.3686,22.4076,22.3166,22.4011,2304800.0
2011-08-17 14:00:00,34.49,34.55,34.43,34.54,2169600.0,22.4011,22.44,22.3621,22.4335,2169600.0
2011-08-17 15:00:00,34.54,34.68,34.48,34.65,5717400.0,22.4335,22.5245,22.3946,22.505,5717400.0
2011-08-18 09:30:00,34.13,34.47,34.12,34.32,3313400.0,22.1672,22.3881,22.1608,22.2907,3313400.0
2011-08-18 10:00:00,34.31,34.31,33.79,33.98,6790600.0,22.2842,22.2842,21.9464,22.0698,6790600.0
2011-08-18 11:00:00,33.98,34.01,33.77,34.0,4113800.0,22.0698,22.0893,21.9334,22.0828,4113800.0
2011-08-18 12:00:00,33.99,34.0,33.75,33.77,3923400.0,22.0763,22.0828,21.9204,21.9334,3923400.0
2011-08-18 13:00:00,33.76,33.77,33.58,33.67,3139400.0,21.9269,21.9334,21.81,21.8685,3139400.0
2011-08-18 14:00:00,33.67,33.84,33.67,33.69,4492200.0,21.8685,21.9789,21.8685,21.8815,4492200.0
2011-08-18 15:00:00,33.69,34.0,33.53,33.88,8803400.0,21.8815,22.0828,21.7776,22.0049,8803400.0
2011-08-19 09:30:00,33.77,33.8,33.43,33.52,6384200.0,21.9334,21.9529,21.7126,21.7711,6384200.0
2011-08-19 10:00:00,33.5,34.14,33.49,33.79,4253200.0,21.7581,22.1737,21.7516,21.9464,4253200.0
2011-08-19 11:00:00,33.79,33.92,33.64,33.91,2734000.0,21.9464,22.0309,21.849,22.0244,2734000.0
2011-08-19 12:00:00,33.91,33.92,33.77,33.84,1465800.0,22.0244,22.0309,21.9334,21.9789,1465800.0
2011-08-19 13:00:00,33.83,33.89,33.71,33.72,2244200.0,21.9724,22.0114,21.8945,21.901,2244200.0
2011-08-19 14:00:00,33.72,33.73,33.52,33.63,4129800.0,21.901,21.9074,21.7711,21.8425,4129800.0
2011-08-19 15:00:00,33.63,33.74,33.5,33.55,7133600.0,21.8425,21.9139,21.7581,21.7905,7133600.0
2011-08-22 09:30:00,34.01,34.03,33.69,33.86,1703400.0,22.0893,22.1023,21.8815,21.9919,1703400.0
2011-08-22 10:00:00,33.86,33.88,33.65,33.68,3166600.0,21.9919,22.0049,21.8555,21.875,3166600.0
2011-08-22 11:00:00,33.68,33.86,33.61,33.69,2832200.0,21.875,21.9919,21.8295,21.8815,2832200.0
2011-08-22 12:00:00,33.69,33.8,33.6,33.79,2152200.0,21.8815,21.9529,21.823,21.9464,2152200.0
2011-08-22 13:00:00,33.78,33.89,33.71,33.75,1900000.0,21.9399,22.0114,21.8945,21.9204,1900000.0
2011-08-22 14:00:00,33.74,33.86,33.71,33.73,2172600.0,21.9139,21.9919,21.8945,21.9074,2172600.0
2011-08-22 15:00:00,33.73,33.84,33.59,33.63,4078000.0,21.9074,21.9789,21.8165,21.8425,4078000.0
2011-08-23 09:30:00,33.74,34.02,33.66,33.92,1804000.0,21.9139,22.0958,21.862,22.0309,1804000.0
2011-08-23 10:00:00,33.92,34.26,33.9,34.11,3093600.0,22.0309,22.2517,22.0179,22.1543,3093600.0
2011-08-23 11:00:00,34.11,34.22,34.06,34.18,3566600.0,22.1543,22.2257,22.1218,22.1997,3566600.0
2011-08-23 12:00:00,34.19,34.24,34.1,34.19,2227000.0,22.2062,22.2387,22.1478,22.2062,2227000.0
2011-08-23 13:00:00,34.2,34.24,34.05,34.14,2335000.0,22.2127,22.2387,22.1153,22.1737,2335000.0
2011-08-23 14:00:00,34.15,34.32,34.06,34.28,2611800.0,22.1802,22.2907,22.1218,22.2647,2611800.0
2011-08-23 15:00:00,34.27,34.52,34.27,34.51,5882600.0,22.2582,22.4206,22.2582,22.4141,5882600.0
2011-08-24 09:30:00,34.42,34.6,34.35,34.58,1769400.0,22.3556,22.4725,22.3101,22.4595,1769400.0
2011-08-24 10:00:00,34.58,34.69,34.47,34.49,2909800.0,22.4595,22.531,22.3881,22.4011,2909800.0
2011-08-24 11:00:00,34.49,34.54,34.33,34.4,2053000.0,22.4011,22.4335,22.2971,22.3426,2053000.0
2011-08-24 12:00:00,34.39,34.39,34.27,34.35,1720000.0,22.3361,22.3361,22.2582,22.3101,1720000.0
2011-08-24 13:00:00,34.35,34.54,34.32,34.53,1476400.0,22.3101,22.4335,22.2907,22.427,1476400.0
2011-08-24 14:00:00,34.53,34.72,34.51,34.7,2159800.0,22.427,22.5504,22.4141,22.5375,2159800.0
2011-08-24 15:00:00,34.7,34.85,34.67,34.83,5404200.0,22.5375,22.6349,22.518,22.6219,5404200.0
2011-08-25 09:30:00,34.8,34.8,34.09,34.15,3317400.0,22.6024,22.6024,22.1413,22.1802,3317400.0
2011-08-25 10:00:00,34.14,34.18,33.92,33.96,5366800.0,22.1737,22.1997,22.0309,22.0568,5366800.0
2011-08-25 11:00:00,33.97,34.17,33.88,34.15,2579000.0,22.0633,22.1932,22.0049,22.1802,2579000.0
2011-08-25 12:00:00,34.15,34.23,34.12,34.22,1606800.0,22.1802,22.2322,22.1608,22.2257,1606800.0
2011-08-25 13:00:00,34.22,34.26,34.07,34.13,2328600.0,22.2257,22.2517,22.1283,22.1672,2328600.0
2011-08-25 14:00:00,34.13,34.17,34.05,34.05,2160200.0,22.1672,22.1932,22.1153,22.1153,2160200.0
2011-08-25 15:00:00,34.05,34.15,33.92,33.99,6482400.0,22.1153,22.1802,22.0309,22.0763,6482400.0
2011-08-26 09:30:00,33.96,34.02,33.77,33.94,1267600.0,22.0568,22.0958,21.9334,22.0438,1267600.0
2011-08-26 10:00:00,33.97,34.0,33.35,33.92,3719600.0,22.0633,22.0828,21.6606,22.0309,3719600.0
2011-08-26 11:00:00,33.91,34.19,33.87,34.12,3164000.0,22.0244,22.2062,21.9984,22.1608,3164000.0
2011-08-26 12:00:00,34.12,34.38,34.12,34.29,2656400.0,22.1608,22.3296,22.1608,22.2712,2656400.0
2011-08-26 13:00:00,34.29,34.32,34.22,34.29,1491800.0,22.2712,22.2907,22.2257,22.2712,1491800.0
2011-08-26 14:00:00,34.29,34.3,34.2,34.24,1857200.0,22.2712,22.2777,22.2127,22.2387,1857200.0
2011-08-26 15:00:00,34.24,34.29,34.09,34.25,3814800.0,22.2387,22.2712,22.1413,22.2452,3814800.0
2011-08-29 09:30:00,34.48,34.67,34.44,34.62,1714400.0,22.3946,22.518,22.3686,22.4855,1714400.0
2011-08-29 10:00:00,34.62,34.7,34.54,34.62,2930000.0,22.4855,22.5375,22.4335,22.4855,2930000.0
2011-08-29 11:00:00,34.61,34.65,34.53,34.63,1716800.0,22.479,22.505,22.427,22.492,1716800.0
2011-08-29 12:00:00,34.63,34.81,34.63,34.76,1571600.0,22.492,22.6089,22.492,22.5764,1571600.0
2011-08-29 13:00:00,34.77,34.78,34.71,34.76,1546200.0,22.5829,22.5894,22.544,22.5764,1546200.0
2011-08-29 14:00:00,34.76,34.93,34.76,34.92,2173400.0,22.5764,22.6868,22.5764,22.6803,2173400.0
2011-08-29 15:00:00,34.92,34.92,34.81,34.87,4394800.0,22.6803,22.6803,22.6089,22.6479,4394800.0
2011-08-30 09:30:00,34.89,34.94,34.77,34.92,2272400.0,22.6609,22.6933,22.5829,22.6803,2272400.0
2011-08-30 10:00:00,34.92,34.92,34.76,34.88,3372400.0,22.6803,22.6803,22.5764,22.6544,3372400.0
2011-08-30 11:00:00,34.87,34.98,34.86,34.97,4395200.0,22.6479,22.7193,22.6414,22.7128,4395200.0
2011-08-30 12:00:00,34.97,34.99,34.94,34.95,3399600.0,22.7128,22.7258,22.6933,22.6998,3399600.0
2011-08-30 13:00:00,34.95,35.04,34.9,34.97,5877600.0,22.6998,22.7583,22.6674,22.7128,5877600.0
2011-08-30 14:00:00,34.97,35.1,34.93,35.09,3970200.0,22.7128,22.7973,22.6868,22.7908,3970200.0
2011-08-30 15:00:00,35.09,35.14,34.92,34.92,5922800.0,22.7908,22.8232,22.6803,22.6803,5922800.0
2011-08-31 09:30:00,34.94,35.22,34.83,35.15,2099600.0,22.6933,22.8752,22.6219,22.8297,2099600.0
2011-08-31 10:00:00,35.13,35.38,35.13,35.3,3502200.0,22.8167,22.9791,22.8167,22.9272,3502200.0
2011-08-31 11:00:00,35.3,35.32,35.2,35.23,2481400.0,22.9272,22.9401,22.8622,22.8817,2481400.0
2011-08-31 12:00:00,35.23,35.33,35.23,35.31,1799800.0,22.8817,22.9466,22.8817,22.9337,1799800.0
2011-08-31 13:00:00,35.3,35.38,35.24,35.25,1636000.0,22.9272,22.9791,22.8882,22.8947,1636000.0
2011-08-31 14:00:00,35.26,35.27,35.1,35.17,2614600.0,22.9012,22.9077,22.7973,22.8427,2614600.0
2011-08-31 15:00:00,35.17,35.32,35.02,35.21,5080800.0,22.8427,22.9401,22.7453,22.8687,5080800.0
2011-09-01 09:30:00,35.01,35.27,34.89,35.24,2731600.0,22.7388,22.9077,22.6609,22.8882,2731600.0
2011-09-01 10:00:00,35.24,35.55,35.2,35.47,4955200.0,22.8882,23.0895,22.8622,23.0376,4955200.0
2011-09-01 11:00:00,35.47,35.55,35.38,35.47,2320200.0,23.0376,23.0895,22.9791,23.0376,2320200.0
2011-09-01 12:00:00,35.46,35.5,35.41,35.47,1514400.0,23.0311,23.0571,22.9986,23.0376,1514400.0
2011-09-01 13:00:00,35.46,35.49,35.3,35.36,2059400.0,23.0311,23.0506,22.9272,22.9661,2059400.0
2011-09-01 14:00:00,35.35,35.37,35.26,35.3,3025400.0,22.9596,22.9726,22.9012,22.9272,3025400.0
2011-09-01 15:00:00,35.3,35.35,35.2,35.23,4742000.0,22.9272,22.9596,22.8622,22.8817,4742000.0
2011-09-02 09:30:00,34.86,34.98,34.81,34.87,1778200.0,22.6414,22.7193,22.6089,22.6479,1778200.0
2011-09-02 10:00:00,34.87,34.95,34.75,34.83,3242000.0,22.6479,22.6998,22.5699,22.6219,3242000.0
2011-09-02 11:00:00,34.83,34.94,34.81,34.92,1933400.0,22.6219,22.6933,22.6089,22.6803,1933400.0
2011-09-02 12:00:00,34.92,34.99,34.88,34.96,1060800.0,22.6803,22.7258,22.6544,22.7063,1060800.0
2011-09-02 13:00:00,34.96,34.98,34.89,34.95,1215800.0,22.7063,22.7193,22.6609,22.6998,1215800.0
2011-09-02 14:00:00,34.94,34.96,34.81,34.87,2329400.0,22.6933,22.7063,22.6089,22.6479,2329400.0
2011-09-02 15:00:00,34.88,34.96,34.81,34.87,4131600.0,22.6544,22.7063,22.6089,22.6479,4131600.0
2011-09-06 09:30:00,33.72,34.33,33.7,34.32,3532000.0,21.901,22.2971,21.888,22.2907,3532000.0
2011-09-06 10:00:00,34.32,34.63,34.32,34.47,5259800.0,22.2907,22.492,22.2907,22.3881,5259800.0
2011-09-06 11:00:00,34.47,34.57,34.43,34.51,2802000.0,22.3881,22.453,22.3621,22.4141,2802000.0
2011-09-06 12:00:00,34.51,34.57,34.47,34.51,1471400.0,22.4141,22.453,22.3881,22.4141,1471400.0
2011-09-06 13:00:00,34.51,34.67,34.49,34.55,1964000.0,22.4141,22.518,22.4011,22.44,1964000.0
2011-09-06 14:00:00,34.55,34.66,34.52,34.56,2118600.0,22.44,22.5115,22.4206,22.4465,2118600.0
2011-09-06 15:00:00,34.57,34.77,34.48,34.72,4941400.0,22.453,22.5829,22.3946,22.5504,4941400.0
2011-09-07 09:30:00,34.94,35.11,34.94,35.08,1870000.0,22.6933,22.8038,22.6933,22.7843,1870000.0
2011-09-07 10:00:00,35.08,35.23,35.06,35.22,3191800.0,22.7843,22.8817,22.7713,22.8752,3191800.0
2011-09-07 11:00:00,35.22,35.3,35.21,35.27,2797200.0,22.8752,22.9272,22.8687,22.9077,2797200.0
2011-09-07 12:00:00,35.28,35.37,35.24,35.32,1717400.0,22.9142,22.9726,22.8882,22.9401,1717400.0
2011-09-07 13:00:00,35.32,35.34,35.24,35.33,1772800.0,22.9401,22.9531,22.8882,22.9466,1772800.0
2011-09-07 14:00:00,35.33,35.43,35.3,35.41,2006400.0,22.9466,23.0116,22.9272,22.9986,2006400.0
2011-09-07 15:00:00,35.41,35.43,35.27,35.39,5232000.0,22.9986,23.0116,22.9077,22.9856,5232000.0
2011-09-08 09:30:00,35.33,35.58,35.27,35.56,2639000.0,22.9466,23.109,22.9077,23.096,2639000.0
2011-09-08 10:00:00,35.57,35.74,35.47,35.72,3245000.0,23.1025,23.2129,23.0376,23.1999,3245000.0
2011-09-08 11:00:00,35.72,35.77,35.68,35.7,2875600.0,23.1999,23.2324,23.174,23.187,2875600.0
2011-09-08 12:00:00,35.7,35.82,35.66,35.81,2274600.0,23.187,23.2649,23.161,23.2584,2274600.0
2011-09-08 13:00:00,35.82,35.88,35.63,35.66,3342200.0,23.2649,23.3039,23.1415,23.161,3342200.0
2011-09-08 14:00:00,35.66,35.73,35.61,35.69,2565600.0,23.161,23.2064,23.1285,23.1805,2565600.0
2011-09-08 15:00:00,35.69,35.77,35.59,35.59,5362400.0,23.1805,23.2324,23.1155,23.1155,5362400.0
2011-09-09 09:30:00,35.31,35.33,34.74,35.01,3569800.0,22.9337,22.9466,22.5634,22.7388,3569800.0
2011-09-09 10:00:00,35.0,35.08,34.9,34.92,4418200.0,22.7323,22.7843,22.6674,22.6803,4418200.0
2011-09-09 11:00:00,34.93,35.06,34.57,34.57,4503200.0,22.6868,22.7713,22.453,22.453,4503200.0
2011-09-09 12:00:00,34.57,34.58,34.37,34.47,3954000.0,22.453,22.4595,22.3231,22.3881,3954000.0
2011-09-09 13:00:00,34.47,34.57,34.38,34.45,2662400.0,22.3881,22.453,22.3296,22.3751,2662400.0
2011-09-09 14:00:00,34.45,34.55,34.4,34.45,3288000.0,22.3751,22.44,22.3426,22.3751,3288000.0
2011-09-09 15:00:00,34.45,34.79,34.38,34.68,7053800.0,22.3751,22.5959,22.3296,22.5245,7053800.0
2011-09-12 09:30:00,34.23,34.74,34.2,34.67,3363000.0,22.2322,22.5634,22.2127,22.518,3363000.0
2011-09-12 10:00:00,34.67,34.7,34.26,34.26,3663200.0,22.518,22.5375,22.2517,22.2517,3663200.0
2011-09-12 11:00:00,34.27,34.35,34.2,34.24,2580600.0,22.2582,22.3101,22.2127,22.2387,2580600.0
2011-09-12 12:00:00,34.25,34.26,34.13,34.21,2260000.0,22.2452,22.2517,22.1672,22.2192,2260000.0
2011-09-12 13:00:00,34.21,34.3,34.19,34.27,2160400.0,22.2192,22.2777,22.2062,22.2582,2160400.0
2011-09-12 14:00:00,34.27,34.42,34.1,34.3,3272000.0,22.2582,22.3556,22.1478,22.2777,3272000.0
2011-09-12 15:00:00,34.3,34.77,34.27,34.7,8204400.0,22.2777,22.5829,22.2582,22.5375,8204400.0
2011-09-13 09:30:00,34.48,34.55,34.29,34.52,1890200.0,22.5469,22.5927,22.4226,22.573,1890200.0
2011-09-13 10:00:00,34.52,34.63,34.3,34.38,4283800.0,22.573,22.645,22.4292,22.4815,4283800.0
2011-09-13 11:00:00,34.38,34.51,34.33,34.45,2181400.0,22.4815,22.5665,22.4488,22.5273,2181400.0
2011-09-13 12:00:00,34.44,34.58,34.38,34.56,1709400.0,22.5207,22.6123,22.4815,22.5992,1709400.0
2011-09-13 13:00:00,34.56,34.66,34.55,34.56,1903200.0,22.5992,22.6646,22.5927,22.5992,1903200.0
2011-09-13 14:00:00,34.56,34.66,34.48,34.52,2352200.0,22.5992,22.6646,22.5469,22.573,2352200.0
2011-09-13 15:00:00,34.53,34.67,34.42,34.56,5232400.0,22.5796,22.6711,22.5077,22.5992,5232400.0
2011-09-14 09:30:00,34.7,34.72,34.37,34.57,1676600.0,22.6908,22.7038,22.475,22.6057,1676600.0
2011-09-14 10:00:00,34.57,34.61,34.27,34.47,3340800.0,22.6057,22.6319,22.4096,22.5404,3340800.0
2011-09-14 11:00:00,34.47,34.69,34.38,34.65,1942800.0,22.5404,22.6842,22.4815,22.6581,1942800.0
2011-09-14 12:00:00,34.66,34.83,34.62,34.71,1699600.0,22.6646,22.7758,22.6384,22.6973,1699600.0
2011-09-14 13:00:00,34.71,34.97,34.71,34.89,1769200.0,22.6973,22.8673,22.6973,22.815,1769200.0
2011-09-14 14:00:00,34.89,35.0,34.89,34.99,2735000.0,22.815,22.8869,22.815,22.8804,2735000.0
2011-09-14 15:00:00,34.99,35.25,34.89,34.9,6863600.0,22.8804,23.0504,22.815,22.8215,6863600.0
2011-09-15 09:30:00,34.96,35.24,34.93,35.21,2339200.0,22.8608,23.0439,22.8412,23.0242,2339200.0
2011-09-15 10:00:00,35.21,35.35,34.98,35.02,3522800.0,23.0242,23.1158,22.8738,22.9,3522800.0
2011-09-15 11:00:00,35.02,35.2,34.98,35.14,2283000.0,22.9,23.0177,22.8738,22.9785,2283000.0
2011-09-15 12:00:00,35.13,35.25,35.13,35.23,1614000.0,22.9719,23.0504,22.9719,23.0373,1614000.0
2011-09-15 13:00:00,35.23,35.38,35.23,35.38,2050200.0,23.0373,23.1354,23.0373,23.1354,2050200.0
2011-09-15 14:00:00,35.38,35.47,35.35,35.39,2074400.0,23.1354,23.1943,23.1158,23.142,2074400.0
2011-09-15 15:00:00,35.38,35.51,35.38,35.49,5020600.0,23.1354,23.2204,23.1354,23.2073,5020600.0
2011-09-16 09:30:00,35.69,35.77,35.52,35.66,9941400.0,23.3381,23.3904,23.227,23.3185,9941400.0
2011-09-16 10:00:00,35.66,35.75,35.51,35.59,3260200.0,23.3185,23.3774,23.2204,23.2727,3260200.0
2011-09-16 11:00:00,35.59,35.71,35.51,35.71,2367600.0,23.2727,23.3512,23.2204,23.3512,2367600.0
2011-09-16 12:00:00,35.71,35.84,35.71,35.82,1585400.0,23.3512,23.4362,23.3512,23.4231,1585400.0
2011-09-16 13:00:00,35.82,35.84,35.76,35.79,1638400.0,23.4231,23.4362,23.3839,23.4035,1638400.0
2011-09-16 14:00:00,35.79,35.82,35.74,35.77,2609000.0,23.4035,23.4231,23.3708,23.3904,2609000.0
2011-09-16 15:00:00,35.77,35.77,35.6,35.62,6181800.0,23.3904,23.3904,23.2793,23.2924,6181800.0
2011-09-19 09:30:00,35.04,35.24,34.98,35.01,3510400.0,22.9131,23.0439,22.8738,22.8935,3510400.0
2011-09-19 10:00:00,35.01,35.26,35.0,35.16,3224000.0,22.8935,23.0569,22.8869,22.9916,3224000.0
2011-09-19 11:00:00,35.16,35.24,35.15,35.18,2190200.0,22.9916,23.0439,22.985,23.0046,2190200.0
2011-09-19 12:00:00,35.18,35.2,35.13,35.15,1741200.0,23.0046,23.0177,22.9719,22.985,1741200.0
2011-09-19 13:00:00,35.15,35.16,35.05,35.06,1896400.0,22.985,22.9916,22.9196,22.9262,1896400.0
2011-09-19 14:00:00,35.06,35.22,35.04,35.12,3126600.0,22.9262,23.0308,22.9131,22.9654,3126600.0
2011-09-19 15:00:00,35.13,35.35,35.09,35.25,7268200.0,22.9719,23.1158,22.9458,23.0504,7268200.0
2011-09-20 09:30:00,35.4,35.53,35.26,35.28,2065600.0,23.1485,23.2335,23.0569,23.07,2065600.0
2011-09-20 10:00:00,35.28,35.61,35.28,35.61,2810200.0,23.07,23.2858,23.07,23.2858,2810200.0
2011-09-20 11:00:00,35.62,35.69,35.56,35.65,2849600.0,23.2924,23.3381,23.2531,23.312,2849600.0
2011-09-20 12:00:00,35.65,35.67,35.52,35.66,1388800.0,23.312,23.325,23.227,23.3185,1388800.0
2011-09-20 13:00:00,35.66,35.74,35.65,35.67,1194800.0,23.3185,23.3708,23.312,23.325,1194800.0
2011-09-20 14:00:00,35.67,35.74,35.61,35.63,1760400.0,23.325,23.3708,23.2858,23.2989,1760400.0
2011-09-20 15:00:00,35.63,35.66,35.33,35.34,4565000.0,23.2989,23.3185,23.1027,23.1093,4565000.0
2011-09-21 09:30:00,35.47,35.54,35.16,35.41,1838600.0,23.1943,23.24,22.9916,23.155,1838600.0
2011-09-21 10:00:00,35.42,35.52,35.09,35.12,2330800.0,23.1616,23.227,22.9458,22.9654,2330800.0
2011-09-21 11:00:00,35.12,35.23,35.1,35.15,1391000.0,22.9654,23.0373,22.9523,22.985,1391000.0
2011-09-21 12:00:00,35.14,35.34,35.13,35.24,2015000.0,22.9785,23.1093,22.9719,23.0439,2015000.0
2011-09-21 13:00:00,35.23,35.35,35.2,35.27,1376800.0,23.0373,23.1158,23.0177,23.0635,1376800.0
2011-09-21 14:00:00,35.27,35.42,34.84,35.02,3536400.0,23.0635,23.1616,22.7823,22.9,3536400.0
2011-09-21 15:00:00,35.01,35.13,34.63,34.65,7698000.0,22.8935,22.9719,22.645,22.6581,7698000.0
2011-09-22 09:30:00,33.69,33.88,33.38,33.45,4440600.0,22.0303,22.1545,21.8276,21.8734,4440600.0
2011-09-22 10:00:00,33.45,33.94,33.44,33.74,6106200.0,21.8734,22.1938,21.8668,22.063,6106200.0
2011-09-22 11:00:00,33.73,33.93,33.6,33.6,4183200.0,22.0565,22.1872,21.9714,21.9714,4183200.0
2011-09-22 12:00:00,33.6,33.7,33.39,33.69,2866400.0,21.9714,22.0368,21.8341,22.0303,2866400.0
2011-09-22 13:00:00,33.69,33.71,33.34,33.35,2480800.0,22.0303,22.0434,21.8014,21.808,2480800.0
2011-09-22 14:00:00,33.35,33.71,33.31,33.6,5560200.0,21.808,22.0434,21.7818,21.9714,5560200.0
2011-09-22 15:00:00,33.6,34.08,33.52,33.92,7269000.0,21.9714,22.2853,21.9191,22.1807,7269000.0
2011-09-23 09:30:00,33.68,33.85,33.58,33.77,2681200.0,22.0238,22.1349,21.9584,22.0826,2681200.0
2011-09-23 10:00:00,33.77,33.79,33.49,33.77,3621600.0,22.0826,22.0957,21.8995,22.0826,3621600.0
2011-09-23 11:00:00,33.76,33.8,33.5,33.62,2737600.0,22.0761,22.1022,21.9061,21.9845,2737600.0
2011-09-23 12:00:00,33.63,33.66,33.44,33.54,2734800.0,21.9911,22.0107,21.8668,21.9322,2734800.0
2011-09-23 13:00:00,33.55,33.75,33.45,33.74,2770000.0,21.9388,22.0695,21.8734,22.063,2770000.0
2011-09-23 14:00:00,33.74,33.8,33.44,33.48,2655200.0,22.063,22.1022,21.8668,21.893,2655200.0
2011-09-23 15:00:00,33.48,33.73,33.48,33.69,4871200.0,21.893,22.0565,21.893,22.0303,4871200.0
2011-09-26 09:30:00,34.04,34.23,33.93,33.96,2336000.0,22.2592,22.3834,22.1872,22.2069,2336000.0
2011-09-26 10:00:00,33.96,34.06,33.83,33.93,3923400.0,22.2069,22.2722,22.1218,22.1872,3923400.0
2011-09-26 11:00:00,33.93,34.24,33.93,34.22,3202800.0,22.1872,22.39,22.1872,22.3769,3202800.0
2011-09-26 12:00:00,34.22,34.35,34.19,34.26,2162400.0,22.3769,22.4619,22.3573,22.403,2162400.0
2011-09-26 13:00:00,34.26,34.26,34.04,34.24,2662000.0,22.403,22.403,22.2592,22.39,2662000.0
2011-09-26 14:00:00,34.24,34.35,34.17,34.33,2330600.0,22.39,22.4619,22.3442,22.4488,2330600.0
2011-09-26 15:00:00,34.33,34.45,34.31,34.38,4846200.0,22.4488,22.5273,22.4357,22.4815,4846200.0
2011-09-27 09:30:00,35.06,35.06,34.7,34.92,2032200.0,22.9262,22.9262,22.6908,22.8346,2032200.0
2011-09-27 10:00:00,34.92,35.02,34.76,35.0,3468200.0,22.8346,22.9,22.73,22.8869,3468200.0
2011-09-27 11:00:00,35.0,35.05,34.93,34.95,2555400.0,22.8869,22.9196,22.8412,22.8542,2555400.0
2011-09-27 12:00:00,34.95,35.12,34.94,35.1,1648400.0,22.8542,22.9654,22.8477,22.9523,1648400.0
2011-09-27 13:00:00,35.1,35.19,35.04,35.16,1596600.0,22.9523,23.0112,22.9131,22.9916,1596600.0
2011-09-27 14:00:00,35.16,35.21,35.07,35.1,2461200.0,22.9916,23.0242,22.9327,22.9523,2461200.0
2011-09-27 15:00:00,35.1,35.12,34.64,34.79,6524600.0,22.9523,22.9654,22.6515,22.7496,6524600.0
2011-09-28 09:30:00,34.91,35.08,34.85,34.91,1457400.0,22.8281,22.9392,22.7888,22.8281,1457400.0
2011-09-28 10:00:00,34.91,34.91,34.44,34.52,3174600.0,22.8281,22.8281,22.5207,22.573,3174600.0
2011-09-28 11:00:00,34.52,34.67,34.46,34.54,2207200.0,22.573,22.6711,22.5338,22.5861,2207200.0
2011-09-28 12:00:00,34.54,34.59,34.35,34.46,1398800.0,22.5861,22.6188,22.4619,22.5338,1398800.0
2011-09-28 13:00:00,34.46,34.46,34.12,34.13,2523800.0,22.5338,22.5338,22.3115,22.318,2523800.0
2011-09-28 14:00:00,34.13,34.24,34.06,34.23,1826000.0,22.318,22.39,22.2722,22.3834,1826000.0
2011-09-28 15:00:00,34.23,34.29,33.95,34.02,4658000.0,22.3834,22.4226,22.2003,22.2461,4658000.0
2011-09-29 09:30:00,34.46,34.82,34.42,34.74,1486600.0,22.5338,22.7692,22.5077,22.7169,1486600.0
2011-09-29 10:00:00,34.74,34.79,34.33,34.43,3058800.0,22.7169,22.7496,22.4488,22.5142,3058800.0
2011-09-29 11:00:00,34.43,34.6,34.43,34.54,2093200.0,22.5142,22.6254,22.5142,22.5861,2093200.0
2011-09-29 12:00:00,34.54,34.6,34.46,34.54,1789400.0,22.5861,22.6254,22.5338,22.5861,1789400.0
2011-09-29 13:00:00,34.54,34.59,34.27,34.32,2627600.0,22.5861,22.6188,22.4096,22.4423,2627600.0
2011-09-29 14:00:00,34.32,34.35,34.14,34.24,3015200.0,22.4423,22.4619,22.3246,22.39,3015200.0
2011-09-29 15:00:00,34.24,34.52,34.1,34.52,6109400.0,22.39,22.573,22.2984,22.573,6109400.0
2011-09-30 09:30:00,34.23,34.49,34.1,34.16,2257200.0,22.3834,22.5534,22.2984,22.3376,2257200.0
2011-09-30 10:00:00,34.15,34.44,34.11,34.27,2296800.0,22.3311,22.5207,22.3049,22.4096,2296800.0
2011-09-30 11:00:00,34.27,34.55,34.27,34.49,1918600.0,22.4096,22.5927,22.4096,22.5534,1918600.0
2011-09-30 12:00:00,34.49,34.55,34.3,34.3,1512000.0,22.5534,22.5927,22.4292,22.4292,1512000.0
2011-09-30 13:00:00,34.3,34.53,34.26,34.42,1316200.0,22.4292,22.5796,22.403,22.5077,1316200.0
2011-09-30 14:00:00,34.42,34.46,34.06,34.15,2978000.0,22.5077,22.5338,22.2722,22.3311,2978000.0
2011-09-30 15:00:00,34.15,34.19,33.79,33.8,8000000.0,22.3311,22.3573,22.0957,22.1022,8000000.0
2011-10-03 09:30:00,33.3,33.46,32.63,32.66,5360800.0,21.7753,21.8799,21.3372,21.3568,5360800.0
2011-10-03 10:00:00,32.66,33.17,32.65,33.01,6140800.0,21.3568,21.6903,21.3502,21.5856,6140800.0
2011-10-03 11:00:00,33.01,33.27,32.89,33.23,4576600.0,21.5856,21.7557,21.5072,21.7295,4576600.0
2011-10-03 12:00:00,33.23,33.25,32.9,32.94,2856600.0,21.7295,21.7426,21.5137,21.5399,2856600.0
2011-10-03 13:00:00,32.94,32.95,32.56,32.7,3946200.0,21.5399,21.5464,21.2914,21.3829,3946200.0
2011-10-03 14:00:00,32.7,32.83,32.59,32.7,4091800.0,21.3829,21.4679,21.311,21.3829,4091800.0
2011-10-03 15:00:00,32.71,33.03,32.69,32.71,7701600.0,21.3895,21.5987,21.3764,21.3895,7701600.0
2011-10-04 09:30:00,32.44,32.48,31.67,31.74,4304800.0,21.2129,21.2391,20.7094,20.7552,4304800.0
2011-10-04 10:00:00,31.74,32.18,31.71,31.9,5552000.0,20.7552,21.0429,20.7356,20.8598,5552000.0
2011-10-04 11:00:00,31.9,32.15,31.86,32.1,3279600.0,20.8598,21.0233,20.8336,20.9906,3279600.0
2011-10-04 12:00:00,32.1,32.3,32.1,32.18,2505000.0,20.9906,21.1214,20.9906,21.0429,2505000.0
2011-10-04 13:00:00,32.18,32.21,31.99,32.01,2047400.0,21.0429,21.0625,20.9187,20.9317,2047400.0
2011-10-04 14:00:00,32.02,32.13,31.88,31.93,2720200.0,20.9383,21.0102,20.8467,20.8794,2720200.0
2011-10-04 15:00:00,31.93,32.72,31.82,32.61,7439000.0,20.8794,21.396,20.8075,21.3241,7439000.0
2011-10-05 09:30:00,32.74,32.74,32.27,32.38,2052000.0,21.4091,21.4091,21.1017,21.1737,2052000.0
2011-10-05 10:00:00,32.37,32.67,32.32,32.65,4298800.0,21.1671,21.3633,21.1344,21.3502,4298800.0
2011-10-05 11:00:00,32.66,32.67,32.44,32.5,2513000.0,21.3568,21.3633,21.2129,21.2521,2513000.0
2011-10-05 12:00:00,32.51,32.57,32.47,32.52,1780400.0,21.2587,21.2979,21.2325,21.2652,1780400.0
2011-10-05 13:00:00,32.52,32.72,32.52,32.67,2401000.0,21.2652,21.396,21.2652,21.3633,2401000.0
2011-10-05 14:00:00,32.67,32.74,32.56,32.6,2685000.0,21.3633,21.4091,21.2914,21.3175,2685000.0
2011-10-05 15:00:00,32.6,32.8,32.48,32.76,5061400.0,21.3175,21.4483,21.2391,21.4222,5061400.0
2011-10-06 09:30:00,32.99,33.0,32.59,32.65,1326400.0,21.5726,21.5791,21.311,21.3502,1326400.0
2011-10-06 10:00:00,32.65,32.88,32.54,32.6,2972400.0,21.3502,21.5006,21.2783,21.3175,2972400.0
2011-10-06 11:00:00,32.6,32.72,32.5,32.58,2645200.0,21.3175,21.396,21.2521,21.3045,2645200.0
2011-10-06 12:00:00,32.58,32.63,32.42,32.45,2380200.0,21.3045,21.3372,21.1998,21.2195,2380200.0
2011-10-06 13:00:00,32.45,32.46,32.23,32.38,3680400.0,21.2195,21.226,21.0756,21.1737,3680400.0
2011-10-06 14:00:00,32.38,32.52,32.35,32.51,3379000.0,21.1737,21.2652,21.1541,21.2587,3379000.0
2011-10-06 15:00:00,32.51,32.72,32.43,32.69,6037200.0,21.2587,21.396,21.2064,21.3764,6037200.0
2011-10-07 09:30:00,33.26,33.26,33.04,33.18,2063800.0,21.7491,21.7491,21.6053,21.6968,2063800.0
2011-10-07 10:00:00,33.18,33.21,33.0,33.01,2610400.0,21.6968,21.7164,21.5791,21.5856,2610400.0
2011-10-07 11:00:00,33.01,33.03,32.88,32.95,2379600.0,21.5856,21.5987,21.5006,21.5464,2379600.0
2011-10-07 12:00:00,32.95,33.02,32.7,32.81,2719400.0,21.5464,21.5922,21.3829,21.4549,2719400.0
2011-10-07 13:00:00,32.8,32.9,32.75,32.84,1104400.0,21.4483,21.5137,21.4156,21.4745,1104400.0
2011-10-07 14:00:00,32.84,33.1,32.77,33.03,1755800.0,21.4745,21.6445,21.4287,21.5987,1755800.0
2011-10-07 15:00:00,33.02,33.24,32.87,32.96,4160200.0,21.5922,21.736,21.4941,21.5529,4160200.0
2011-10-10 09:30:00,33.28,33.33,33.01,33.08,1699800.0,21.7622,21.7949,21.5856,21.6314,1699800.0
2011-10-10 10:00:00,33.08,33.27,33.04,33.23,1788600.0,21.6314,21.7557,21.6053,21.7295,1788600.0
2011-10-10 11:00:00,33.22,33.26,33.14,33.17,1021400.0,21.723,21.7491,21.6706,21.6903,1021400.0
2011-10-10 12:00:00,33.18,33.3,33.13,33.27,926000.0,21.6968,21.7753,21.6641,21.7557,926000.0
2011-10-10 13:00:00,33.27,33.4,33.27,33.34,1027200.0,21.7557,21.8407,21.7557,21.8014,1027200.0
2011-10-10 14:00:00,33.34,33.36,33.25,33.32,994600.0,21.8014,21.8145,21.7426,21.7884,994600.0
2011-10-10 15:00:00,33.31,33.47,33.22,33.46,3240800.0,21.7818,21.8864,21.723,21.8799,3240800.0
2011-10-11 09:30:00,33.37,33.6,33.37,33.43,1123200.0,21.821,21.9714,21.821,21.8603,1123200.0
2011-10-11 10:00:00,33.42,33.47,33.3,33.35,1885000.0,21.8537,21.8864,21.7753,21.808,1885000.0
2011-10-11 11:00:00,33.35,33.45,33.32,33.45,1131200.0,21.808,21.8734,21.7884,21.8734,1131200.0
2011-10-11 12:00:00,33.45,33.49,33.36,33.46,1013000.0,21.8734,21.8995,21.8145,21.8799,1013000.0
2011-10-11 13:00:00,33.47,33.48,33.38,33.45,1143400.0,21.8864,21.893,21.8276,21.8734,1143400.0
2011-10-11 14:00:00,33.45,33.45,33.33,33.35,1081600.0,21.8734,21.8734,21.7949,21.808,1081600.0
2011-10-11 15:00:00,33.35,33.42,33.35,33.4,2942000.0,21.808,21.8537,21.808,21.8407,2942000.0
2011-10-12 09:30:00,33.63,33.72,33.49,33.49,1501200.0,21.9911,22.0499,21.8995,21.8995,1501200.0
2011-10-12 10:00:00,33.5,33.72,33.4,33.58,2614800.0,21.9061,22.0499,21.8407,21.9584,2614800.0
2011-10-12 11:00:00,33.58,33.69,33.56,33.65,1224800.0,21.9584,22.0303,21.9453,22.0041,1224800.0
2011-10-12 12:00:00,33.65,33.79,33.62,33.79,1294600.0,22.0041,22.0957,21.9845,22.0957,1294600.0
2011-10-12 13:00:00,33.79,33.96,33.77,33.89,2116600.0,22.0957,22.2069,22.0826,22.1611,2116600.0
2011-10-12 14:00:00,33.89,33.99,33.85,33.92,1905600.0,22.1611,22.2265,22.1349,22.1807,1905600.0
2011-10-12 15:00:00,33.91,33.99,33.73,33.74,4857000.0,22.1742,22.2265,22.0565,22.063,4857000.0
2011-10-13 09:30:00,33.74,33.74,33.52,33.58,1762400.0,22.063,22.063,21.9191,21.9584,1762400.0
2011-10-13 10:00:00,33.57,33.63,33.45,33.52,2027200.0,21.9518,21.9911,21.8734,21.9191,2027200.0
2011-10-13 11:00:00,33.52,33.63,33.49,33.55,1369400.0,21.9191,21.9911,21.8995,21.9388,1369400.0
2011-10-13 12:00:00,33.56,33.59,33.52,33.56,1265800.0,21.9453,21.9649,21.9191,21.9453,1265800.0
2011-10-13 13:00:00,33.56,33.72,33.51,33.71,1134600.0,21.9453,22.0499,21.9126,22.0434,1134600.0
2011-10-13 14:00:00,33.71,33.77,33.62,33.76,1226600.0,22.0434,22.0826,21.9845,22.0761,1226600.0
2011-10-13 15:00:00,33.76,33.79,33.59,33.7,2877400.0,22.0761,22.0957,21.9649,22.0368,2877400.0
2011-10-14 09:30:00,34.1,34.1,33.86,33.97,1170800.0,22.2984,22.2984,22.1415,22.2134,1170800.0
2011-10-14 10:00:00,33.98,33.99,33.77,33.87,1819200.0,22.2199,22.2265,22.0826,22.148,1819200.0
2011-10-14 11:00:00,33.87,33.88,33.71,33.72,1569400.0,22.148,22.1545,22.0434,22.0499,1569400.0
2011-10-14 12:00:00,33.72,33.84,33.72,33.76,1136600.0,22.0499,22.1284,22.0499,22.0761,1136600.0
2011-10-14 13:00:00,33.76,33.78,33.68,33.78,1232600.0,22.0761,22.0892,22.0238,22.0892,1232600.0
2011-10-14 14:00:00,33.78,33.84,33.74,33.84,1161200.0,22.0892,22.1284,22.063,22.1284,1161200.0
2011-10-14 15:00:00,33.84,33.93,33.78,33.92,3200000.0,22.1284,22.1872,22.0892,22.1807,3200000.0
2011-10-17 09:30:00,33.91,33.93,33.73,33.77,1603800.0,22.1742,22.1872,22.0565,22.0826,1603800.0
2011-10-17 10:00:00,33.77,33.88,33.64,33.79,2243400.0,22.0826,22.1545,21.9976,22.0957,2243400.0
2011-10-17 11:00:00,33.79,33.82,33.67,33.73,1972400.0,22.0957,22.1153,22.0172,22.0565,1972400.0
2011-10-17 12:00:00,33.73,33.75,33.57,33.64,1872200.0,22.0565,22.0695,21.9518,21.9976,1872200.0
2011-10-17 13:00:00,33.63,33.69,33.51,33.52,2594000.0,21.9911,22.0303,21.9126,21.9191,2594000.0
2011-10-17 14:00:00,33.53,33.58,33.46,33.57,2045800.0,21.9257,21.9584,21.8799,21.9518,2045800.0
2011-10-17 15:00:00,33.56,33.6,33.41,33.49,5481800.0,21.9453,21.9714,21.8472,21.8995,5481800.0
2011-10-18 09:30:00,33.65,33.74,33.28,33.34,2199600.0,22.0041,22.063,21.7622,21.8014,2199600.0
2011-10-18 10:00:00,33.34,33.47,33.2,33.43,2656200.0,21.8014,21.8864,21.7099,21.8603,2656200.0
2011-10-18 11:00:00,33.43,33.49,33.35,33.48,1859200.0,21.8603,21.8995,21.808,21.893,1859200.0
2011-10-18 12:00:00,33.48,33.49,33.41,33.49,1220400.0,21.893,21.8995,21.8472,21.8995,1220400.0
2011-10-18 13:00:00,33.49,33.54,33.38,33.43,2026600.0,21.8995,21.9322,21.8276,21.8603,2026600.0
2011-10-18 14:00:00,33.43,33.47,33.33,33.35,2190200.0,21.8603,21.8864,21.7949,21.808,2190200.0
2011-10-18 15:00:00,33.35,33.68,33.28,33.35,8649800.0,21.808,22.0238,21.7622,21.808,8649800.0
2011-10-19 09:30:00,33.51,33.69,33.44,33.68,1444600.0,21.9126,22.0303,21.8668,22.0238,1444600.0
2011-10-19 10:00:00,33.69,33.83,33.6,33.81,2461800.0,22.0303,22.1218,21.9714,22.1088,2461800.0
2011-10-19 11:00:00,33.81,33.89,33.75,33.83,1738200.0,22.1088,22.1611,22.0695,22.1218,1738200.0
2011-10-19 12:00:00,33.82,33.86,33.76,33.83,1142600.0,22.1153,22.1415,22.0761,22.1218,1142600.0
2011-10-19 13:00:00,33.83,33.91,33.82,33.88,1442000.0,22.1218,22.1742,22.1153,22.1545,1442000.0
2011-10-19 14:00:00,33.88,33.89,33.54,33.59,2131000.0,22.1545,22.1611,21.9322,21.9649,2131000.0
2011-10-19 15:00:00,33.59,33.62,33.47,33.53,3859200.0,21.9649,21.9845,21.8864,21.9257,3859200.0
2011-10-20 09:30:00,33.74,33.79,33.46,33.52,997200.0,22.063,22.0957,21.8799,21.9191,997200.0
2011-10-20 10:00:00,33.51,33.7,33.46,33.46,1915200.0,21.9126,22.0368,21.8799,21.8799,1915200.0
2011-10-20 11:00:00,33.46,33.47,33.3,33.33,1911400.0,21.8799,21.8864,21.7753,21.7949,1911400.0
2011-10-20 12:00:00,33.33,33.47,33.29,33.44,1181200.0,21.7949,21.8864,21.7687,21.8668,1181200.0
2011-10-20 13:00:00,33.44,33.63,33.41,33.52,1761400.0,21.8668,21.9911,21.8472,21.9191,1761400.0
2011-10-20 14:00:00,33.53,33.67,33.43,33.6,1421600.0,21.9257,22.0172,21.8603,21.9714,1421600.0
2011-10-20 15:00:00,33.6,33.61,33.43,33.55,2710600.0,21.9714,21.978,21.8603,21.9388,2710600.0
2011-10-21 09:30:00,33.97,34.07,33.81,33.9,5031400.0,22.2134,22.2788,22.1088,22.1676,5031400.0
2011-10-21 10:00:00,33.9,34.15,33.81,34.15,2531800.0,22.1676,22.3311,22.1088,22.3311,2531800.0
2011-10-21 11:00:00,34.15,34.16,33.88,33.88,2302200.0,22.3311,22.3376,22.1545,22.1545,2302200.0
2011-10-21 12:00:00,33.88,33.89,33.8,33.83,1385200.0,22.1545,22.1611,22.1022,22.1218,1385200.0
2011-10-21 13:00:00,33.83,33.85,33.73,33.74,2240200.0,22.1218,22.1349,22.0565,22.063,2240200.0
2011-10-21 14:00:00,33.74,33.92,33.74,33.92,1798200.0,22.063,22.1807,22.063,22.1807,1798200.0
2011-10-21 15:00:00,33.92,34.1,33.88,34.1,4806200.0,22.1807,22.2984,22.1545,22.2984,4806200.0
2011-10-24 09:30:00,34.2,34.33,33.93,33.97,1286000.0,22.3638,22.4488,22.1872,22.2134,1286000.0
2011-10-24 10:00:00,33.97,34.06,33.87,33.88,1621600.0,22.2134,22.2722,22.148,22.1545,1621600.0
2011-10-24 11:00:00,33.88,33.99,33.87,33.94,1544800.0,22.1545,22.2265,22.148,22.1938,1544800.0
2011-10-24 12:00:00,33.94,33.98,33.88,33.95,1217000.0,22.1938,22.2199,22.1545,22.2003,1217000.0
2011-10-24 13:00:00,33.95,33.95,33.85,33.85,1133400.0,22.2003,22.2003,22.1349,22.1349,1133400.0
2011-10-24 14:00:00,33.85,33.92,33.85,33.87,1606800.0,22.1349,22.1807,22.1349,22.148,1606800.0
2011-10-24 15:00:00,33.87,33.96,33.81,33.93,3534200.0,22.148,22.2069,22.1088,22.1872,3534200.0
2011-10-25 09:30:00,33.96,33.97,33.63,33.67,1686600.0,22.2069,22.2134,21.9911,22.0172,1686600.0
2011-10-25 10:00:00,33.66,33.78,33.56,33.67,1881600.0,22.0107,22.0892,21.9453,22.0172,1881600.0
2011-10-25 11:00:00,33.67,33.71,33.53,33.62,963000.0,22.0172,22.0434,21.9257,21.9845,963000.0
2011-10-25 12:00:00,33.62,33.73,33.6,33.67,1138000.0,21.9845,22.0565,21.9714,22.0172,1138000.0
2011-10-25 13:00:00,33.67,33.73,33.6,33.65,1072600.0,22.0172,22.0565,21.9714,22.0041,1072600.0
2011-10-25 14:00:00,33.64,33.7,33.58,33.7,1955800.0,21.9976,22.0368,21.9584,22.0368,1955800.0
2011-10-25 15:00:00,33.7,33.74,33.4,33.48,3783200.0,22.0368,22.063,21.8407,21.893,3783200.0
2011-10-26 09:30:00,33.65,33.72,33.47,33.54,1063000.0,22.0041,22.0499,21.8864,21.9322,1063000.0
2011-10-26 10:00:00,33.55,33.56,33.21,33.29,2214600.0,21.9388,21.9453,21.7164,21.7687,2214600.0
2011-10-26 11:00:00,33.29,33.38,33.24,33.37,1271000.0,21.7687,21.8276,21.736,21.821,1271000.0
2011-10-26 12:00:00,33.37,33.4,33.32,33.38,1054600.0,21.821,21.8407,21.7884,21.8276,1054600.0
2011-10-26 13:00:00,33.38,33.68,33.33,33.65,1830600.0,21.8276,22.0238,21.7949,22.0041,1830600.0
2011-10-26 14:00:00,33.65,33.77,33.63,33.65,2134000.0,22.0041,22.0826,21.9911,22.0041,2134000.0
2011-10-26 15:00:00,33.66,33.76,33.6,33.72,3825800.0,22.0107,22.0761,21.9714,22.0499,3825800.0
2011-10-27 09:30:00,34.47,34.55,34.24,34.38,3066400.0,22.5404,22.5927,22.39,22.4815,3066400.0
2011-10-27 10:00:00,34.37,34.42,34.08,34.16,3037000.0,22.475,22.5077,22.2853,22.3376,3037000.0
2011-10-27 11:00:00,34.16,34.29,34.13,34.2,2211200.0,22.3376,22.4226,22.318,22.3638,2211200.0
2011-10-27 12:00:00,34.2,34.31,34.17,34.28,1972200.0,22.3638,22.4357,22.3442,22.4161,1972200.0
2011-10-27 13:00:00,34.27,34.29,34.05,34.1,3852600.0,22.4096,22.4226,22.2657,22.2984,3852600.0
2011-10-27 14:00:00,34.1,34.25,34.1,34.2,3005600.0,22.2984,22.3965,22.2984,22.3638,3005600.0
2011-10-27 15:00:00,34.2,34.41,34.14,34.27,7031400.0,22.3638,22.5011,22.3246,22.4096,7031400.0
2011-10-28 09:30:00,34.26,34.44,34.2,34.33,1410000.0,22.403,22.5207,22.3638,22.4488,1410000.0
2011-10-28 10:00:00,34.33,34.37,34.23,34.24,2308600.0,22.4488,22.475,22.3834,22.39,2308600.0
2011-10-28 11:00:00,34.24,34.29,34.2,34.27,1951600.0,22.39,22.4226,22.3638,22.4096,1951600.0
2011-10-28 12:00:00,34.27,34.37,34.25,34.37,1415200.0,22.4096,22.475,22.3965,22.475,1415200.0
2011-10-28 13:00:00,34.37,34.44,34.34,34.44,1417800.0,22.475,22.5207,22.4553,22.5207,1417800.0
2011-10-28 14:00:00,34.44,34.48,34.38,34.43,1657600.0,22.5207,22.5469,22.4815,22.5142,1657600.0
2011-10-28 15:00:00,34.43,34.49,34.4,34.46,3810800.0,22.5142,22.5534,22.4946,22.5338,3810800.0
2011-10-31 09:30:00,34.33,34.47,34.29,34.45,1189200.0,22.4488,22.5404,22.4226,22.5273,1189200.0
2011-10-31 10:00:00,34.45,34.52,34.41,34.47,2068400.0,22.5273,22.573,22.5011,22.5404,2068400.0
2011-10-31 11:00:00,34.47,34.51,34.4,34.46,1659200.0,22.5404,22.5665,22.4946,22.5338,1659200.0
2011-10-31 12:00:00,34.45,34.51,34.35,34.44,1151800.0,22.5273,22.5665,22.4619,22.5207,1151800.0
2011-10-31 13:00:00,34.44,34.49,34.4,34.45,1090200.0,22.5207,22.5534,22.4946,22.5273,1090200.0
2011-10-31 14:00:00,34.46,34.51,34.39,34.5,1548000.0,22.5338,22.5665,22.488,22.56,1548000.0
2011-10-31 15:00:00,34.51,34.51,34.17,34.17,6539200.0,22.5665,22.5665,22.3442,22.3442,6539200.0
2011-11-01 09:30:00,33.58,33.72,33.47,33.56,2121000.0,21.9584,22.0499,21.8864,21.9453,2121000.0
2011-11-01 10:00:00,33.56,33.67,33.43,33.62,3433400.0,21.9453,22.0172,21.8603,21.9845,3433400.0
2011-11-01 11:00:00,33.61,33.71,33.46,33.52,2600400.0,21.978,22.0434,21.8799,21.9191,2600400.0
2011-11-01 12:00:00,33.52,33.62,33.47,33.52,1945800.0,21.9191,21.9845,21.8864,21.9191,1945800.0
2011-11-01 13:00:00,33.51,33.75,33.47,33.62,3045200.0,21.9126,22.0695,21.8864,21.9845,3045200.0
2011-11-01 14:00:00,33.61,33.72,33.56,33.59,2254200.0,21.978,22.0499,21.9453,21.9649,2254200.0
2011-11-01 15:00:00,33.59,33.68,33.39,33.51,6040400.0,21.9649,22.0238,21.8341,21.9126,6040400.0
2011-11-02 09:30:00,33.71,33.9,33.68,33.88,1276000.0,22.0434,22.1676,22.0238,22.1545,1276000.0
2011-11-02 10:00:00,33.88,34.02,33.85,34.0,2130000.0,22.1545,22.2461,22.1349,22.233,2130000.0
2011-11-02 11:00:00,34.0,34.03,33.95,33.99,1599600.0,22.233,22.2526,22.2003,22.2265,1599600.0
2011-11-02 12:00:00,33.99,34.02,33.87,33.88,1564400.0,22.2265,22.2461,22.148,22.1545,1564400.0
2011-11-02 13:00:00,33.88,33.9,33.77,33.85,1407800.0,22.1545,22.1676,22.0826,22.1349,1407800.0
2011-11-02 14:00:00,33.84,33.92,33.78,33.87,1481800.0,22.1284,22.1807,22.0892,22.148,1481800.0
2011-11-02 15:00:00,33.87,33.95,33.82,33.89,3163600.0,22.148,22.2003,22.1153,22.1611,3163600.0
2011-11-03 09:30:00,34.05,34.25,34.02,34.1,1224400.0,22.2657,22.3965,22.2461,22.2984,1224400.0
2011-11-03 10:00:00,34.1,34.23,34.01,34.15,2400800.0,22.2984,22.3834,22.2396,22.3311,2400800.0
2011-11-03 11:00:00,34.15,34.23,34.14,34.18,1666600.0,22.3311,22.3834,22.3246,22.3507,1666600.0
2011-11-03 12:00:00,34.18,34.21,34.08,34.19,1922800.0,22.3507,22.3703,22.2853,22.3573,1922800.0
2011-11-03 13:00:00,34.19,34.36,34.19,34.32,2035600.0,22.3573,22.4684,22.3573,22.4423,2035600.0
2011-11-03 14:00:00,34.33,34.38,34.26,34.32,2070600.0,22.4488,22.4815,22.403,22.4423,2070600.0
2011-11-03 15:00:00,34.32,34.41,34.27,34.33,4443600.0,22.4423,22.5011,22.4096,22.4488,4443600.0
2011-11-04 09:30:00,33.98,34.08,33.8,33.87,1920800.0,22.2199,22.2853,22.1022,22.148,1920800.0
2011-11-04 10:00:00,33.87,33.88,33.77,33.77,2350800.0,22.148,22.1545,22.0826,22.0826,2350800.0
2011-11-04 11:00:00,33.77,33.83,33.68,33.75,1566400.0,22.0826,22.1218,22.0238,22.0695,1566400.0
2011-11-04 12:00:00,33.75,33.77,33.65,33.68,1509600.0,22.0695,22.0826,22.0041,22.0238,1509600.0
2011-11-04 13:00:00,33.68,33.82,33.66,33.81,1582800.0,22.0238,22.1153,22.0107,22.1088,1582800.0
2011-11-04 14:00:00,33.81,33.88,33.8,33.88,1127800.0,22.1088,22.1545,22.1022,22.1545,1127800.0
2011-11-04 15:00:00,33.88,33.9,33.76,33.89,3284000.0,22.1545,22.1676,22.0761,22.1611,3284000.0
2011-11-07 09:30:00,33.83,33.93,33.74,33.88,961600.0,22.1218,22.1872,22.063,22.1545,961600.0
2011-11-07 10:00:00,33.88,33.89,33.66,33.67,1686600.0,22.1545,22.1611,22.0107,22.0172,1686600.0
2011-11-07 11:00:00,33.66,33.74,33.64,33.73,1741600.0,22.0107,22.063,21.9976,22.0565,1741600.0
2011-11-07 12:00:00,33.72,33.79,33.68,33.76,2006400.0,22.0499,22.0957,22.0238,22.0761,2006400.0
2011-11-07 13:00:00,33.76,33.9,33.74,33.89,883400.0,22.0761,22.1676,22.063,22.1611,883400.0
2011-11-07 14:00:00,33.9,33.99,33.85,33.99,1407200.0,22.1676,22.2265,22.1349,22.2265,1407200.0
2011-11-07 15:00:00,33.99,34.13,33.97,34.1,2871000.0,22.2265,22.318,22.2134,22.2984,2871000.0
2011-11-08 09:30:00,34.13,34.25,34.08,34.2,806200.0,22.318,22.3965,22.2853,22.3638,806200.0
2011-11-08 10:00:00,34.2,34.22,33.95,34.02,1831800.0,22.3638,22.3769,22.2003,22.2461,1831800.0
2011-11-08 11:00:00,34.01,34.03,33.92,33.94,1321800.0,22.2396,22.2526,22.1807,22.1938,1321800.0
2011-11-08 12:00:00,33.94,34.0,33.92,33.96,1081600.0,22.1938,22.233,22.1807,22.2069,1081600.0
2011-11-08 13:00:00,33.96,34.22,33.9,34.18,1328600.0,22.2069,22.3769,22.1676,22.3507,1328600.0
2011-11-08 14:00:00,34.18,34.26,34.13,34.24,1375400.0,22.3507,22.403,22.318,22.39,1375400.0
2011-11-08 15:00:00,34.24,34.36,34.21,34.33,3466400.0,22.39,22.4684,22.3703,22.4488,3466400.0
2011-11-09 09:30:00,33.93,33.99,33.63,33.68,1702000.0,22.1872,22.2265,21.9911,22.0238,1702000.0
2011-11-09 10:00:00,33.68,33.84,33.6,33.8,2049600.0,22.0238,22.1284,21.9714,22.1022,2049600.0
2011-11-09 11:00:00,33.8,33.92,33.79,33.88,1109800.0,22.1022,22.1807,22.0957,22.1545,1109800.0
2011-11-09 12:00:00,33.88,33.91,33.81,33.91,894800.0,22.1545,22.1742,22.1088,22.1742,894800.0
2011-11-09 13:00:00,33.9,33.93,33.63,33.65,1284600.0,22.1676,22.1872,21.9911,22.0041,1284600.0
2011-11-09 14:00:00,33.66,33.66,33.43,33.56,2906800.0,22.0107,22.0107,21.8603,21.9453,2906800.0
2011-11-09 15:00:00,33.55,33.7,33.46,33.54,5096800.0,21.9388,22.0368,21.8799,21.9322,5096800.0
2011-11-10 09:30:00,33.81,33.88,33.68,33.74,1608000.0,22.1088,22.1545,22.0238,22.063,1608000.0
2011-11-10 10:00:00,33.74,33.78,33.48,33.51,2890400.0,22.063,22.0892,21.893,21.9126,2890400.0
2011-11-10 11:00:00,33.49,33.66,33.46,33.66,2383200.0,21.8995,22.0107,21.8799,22.0107,2383200.0
2011-11-10 12:00:00,33.66,33.76,33.63,33.71,1524200.0,22.0107,22.0761,21.9911,22.0434,1524200.0
2011-11-10 13:00:00,33.71,33.87,33.7,33.74,1355600.0,22.0434,22.148,22.0368,22.063,1355600.0
2011-11-10 14:00:00,33.74,33.76,33.58,33.58,1735600.0,22.063,22.0761,21.9584,21.9584,1735600.0
2011-11-10 15:00:00,33.59,33.75,33.57,33.7,3313000.0,21.9649,22.0695,21.9518,22.0368,3313000.0
2011-11-11 09:30:00,33.98,34.23,33.98,34.19,1654600.0,22.2199,22.3834,22.2199,22.3573,1654600.0
2011-11-11 10:00:00,34.19,34.31,34.19,34.25,2239000.0,22.3573,22.4357,22.3573,22.3965,2239000.0
2011-11-11 11:00:00,34.25,34.27,34.07,34.07,1441800.0,22.3965,22.4096,22.2788,22.2788,1441800.0
2011-11-11 12:00:00,34.07,34.09,33.98,34.04,1343800.0,22.2788,22.2919,22.2199,22.2592,1343800.0
2011-11-11 13:00:00,34.04,34.16,34.04,34.1,967000.0,22.2592,22.3376,22.2592,22.2984,967000.0
2011-11-11 14:00:00,34.1,34.15,34.06,34.08,1021000.0,22.2984,22.3311,22.2722,22.2853,1021000.0
2011-11-11 15:00:00,34.08,34.09,34.02,34.07,2697200.0,22.2853,22.2919,22.2461,22.2788,2697200.0
2011-11-14 09:30:00,33.89,33.95,33.72,33.76,1087800.0,22.1611,22.2003,22.0499,22.0761,1087800.0
2011-11-14 10:00:00,33.76,33.92,33.76,33.92,1103400.0,22.0761,22.1807,22.0761,22.1807,1103400.0
2011-11-14 11:00:00,33.92,33.99,33.84,33.87,912600.0,22.1807,22.2265,22.1284,22.148,912600.0
2011-11-14 12:00:00,33.87,33.87,33.71,33.74,776600.0,22.148,22.148,22.0434,22.063,776600.0
2011-11-14 13:00:00,33.73,33.87,33.72,33.85,803000.0,22.0565,22.148,22.0499,22.1349,803000.0
2011-11-14 14:00:00,33.84,33.9,33.77,33.78,815400.0,22.1284,22.1676,22.0826,22.0892,815400.0
2011-11-14 15:00:00,33.78,33.94,33.78,33.9,1900400.0,22.0892,22.1938,22.0892,22.1676,1900400.0
2011-11-15 09:30:00,33.89,33.94,33.74,33.84,1032400.0,22.1611,22.1938,22.063,22.1284,1032400.0
2011-11-15 10:00:00,33.84,34.02,33.83,33.99,1394400.0,22.1284,22.2461,22.1218,22.2265,1394400.0
2011-11-15 11:00:00,33.99,34.02,33.77,33.81,1224600.0,22.2265,22.2461,22.0826,22.1088,1224600.0
2011-11-15 12:00:00,33.81,34.0,33.81,33.99,957600.0,22.1088,22.233,22.1088,22.2265,957600.0
2011-11-15 13:00:00,33.99,34.14,33.99,34.08,1004800.0,22.2265,22.3246,22.2265,22.2853,1004800.0
2011-11-15 14:00:00,34.09,34.13,34.03,34.11,1512000.0,22.2919,22.318,22.2526,22.3049,1512000.0
2011-11-15 15:00:00,34.1,34.23,34.0,34.0,3279200.0,22.2984,22.3834,22.233,22.233,3279200.0
2011-11-16 09:30:00,33.88,33.88,33.65,33.69,1423600.0,22.1545,22.1545,22.0041,22.0303,1423600.0
2011-11-16 10:00:00,33.7,33.79,33.66,33.79,2091600.0,22.0368,22.0957,22.0107,22.0957,2091600.0
2011-11-16 11:00:00,33.79,33.9,33.75,33.76,1810800.0,22.0957,22.1676,22.0695,22.0761,1810800.0
2011-11-16 12:00:00,33.75,33.79,33.7,33.76,1157000.0,22.0695,22.0957,22.0368,22.0761,1157000.0
2011-11-16 13:00:00,33.77,33.88,33.74,33.84,1163200.0,22.0826,22.1545,22.063,22.1284,1163200.0
2011-11-16 14:00:00,33.84,33.88,33.73,33.76,1522400.0,22.1284,22.1545,22.0565,22.0761,1522400.0
2011-11-16 15:00:00,33.76,33.79,33.46,33.51,5773400.0,22.0761,22.0957,21.8799,21.9126,5773400.0
2011-11-17 09:30:00,33.47,33.57,33.29,33.33,1434400.0,21.8864,21.9518,21.7687,21.7949,1434400.0
2011-11-17 10:00:00,33.31,33.68,33.24,33.59,2368000.0,21.7818,22.0238,21.736,21.9649,2368000.0
2011-11-17 11:00:00,33.59,33.7,33.55,33.66,1384400.0,21.9649,22.0368,21.9388,22.0107,1384400.0
2011-11-17 12:00:00,33.65,33.68,33.19,33.23,1991600.0,22.0041,22.0238,21.7033,21.7295,1991600.0
2011-11-17 13:00:00,33.23,33.32,33.1,33.19,2160600.0,21.7295,21.7884,21.6445,21.7033,2160600.0
2011-11-17 14:00:00,33.19,33.22,33.05,33.17,2263800.0,21.7033,21.723,21.6118,21.6903,2263800.0
2011-11-17 15:00:00,33.17,33.32,33.09,33.3,4175400.0,21.6903,21.7884,21.638,21.7753,4175400.0
2011-11-18 09:30:00,33.6,33.8,33.45,33.76,4925200.0,21.9714,22.1022,21.8734,22.0761,4925200.0
2011-11-18 10:00:00,33.77,33.85,33.63,33.76,2372600.0,22.0826,22.1349,21.9911,22.0761,2372600.0
2011-11-18 11:00:00,33.75,33.81,33.7,33.79,1520000.0,22.0695,22.1088,22.0368,22.0957,1520000.0
2011-11-18 12:00:00,33.79,33.8,33.68,33.74,903600.0,22.0957,22.1022,22.0238,22.063,903600.0
2011-11-18 13:00:00,33.73,33.79,33.71,33.71,942200.0,22.0565,22.0957,22.0434,22.0434,942200.0
2011-11-18 14:00:00,33.71,33.8,33.65,33.68,1246600.0,22.0434,22.1022,22.0041,22.0238,1246600.0
2011-11-18 15:00:00,33.68,33.74,33.66,33.7,3830000.0,22.0238,22.063,22.0107,22.0368,3830000.0
2011-11-21 09:30:00,33.35,33.44,33.15,33.2,1542200.0,21.808,21.8668,21.6772,21.7099,1542200.0
2011-11-21 10:00:00,33.21,33.23,32.9,32.91,3018200.0,21.7164,21.7295,21.5137,21.5203,3018200.0
2011-11-21 11:00:00,32.91,32.94,32.77,32.85,2584000.0,21.5203,21.5399,21.4287,21.481,2584000.0
2011-11-21 12:00:00,32.85,32.86,32.7,32.8,2367600.0,21.481,21.4876,21.3829,21.4483,2367600.0
2011-11-21 13:00:00,32.79,32.85,32.76,32.79,1297400.0,21.4418,21.481,21.4222,21.4418,1297400.0
2011-11-21 14:00:00,32.79,32.94,32.75,32.85,1886400.0,21.4418,21.5399,21.4156,21.481,1886400.0
2011-11-21 15:00:00,32.85,33.08,32.77,32.96,4077000.0,21.481,21.6314,21.4287,21.5529,4077000.0
2011-11-22 09:30:00,32.81,33.01,32.78,32.98,1158400.0,21.4549,21.5856,21.4352,21.566,1158400.0
2011-11-22 10:00:00,32.98,33.0,32.84,32.85,1676600.0,21.566,21.5791,21.4745,21.481,1676600.0
2011-11-22 11:00:00,32.84,32.95,32.77,32.9,1710400.0,21.4745,21.5464,21.4287,21.5137,1710400.0
2011-11-22 12:00:00,32.91,33.13,32.91,33.12,1577600.0,21.5203,21.6641,21.5203,21.6576,1577600.0
2011-11-22 13:00:00,33.12,33.18,33.02,33.05,1269200.0,21.6576,21.6968,21.5922,21.6118,1269200.0
2011-11-22 14:00:00,33.05,33.06,32.95,32.98,1052200.0,21.6118,21.6183,21.5464,21.566,1052200.0
2011-11-22 15:00:00,32.98,33.05,32.93,32.99,2233600.0,21.566,21.6118,21.5333,21.5726,2233600.0
2011-11-23 09:30:00,32.73,32.75,32.5,32.51,1390000.0,21.4025,21.4156,21.2521,21.2587,1390000.0
2011-11-23 10:00:00,32.51,32.63,32.49,32.56,2071800.0,21.2587,21.3372,21.2456,21.2914,2071800.0
2011-11-23 11:00:00,32.56,32.59,32.41,32.49,1766000.0,21.2914,21.311,21.1933,21.2456,1766000.0
2011-11-23 12:00:00,32.49,32.63,32.48,32.62,1015400.0,21.2456,21.3372,21.2391,21.3306,1015400.0
2011-11-23 13:00:00,32.62,32.62,32.45,32.45,1095600.0,21.3306,21.3306,21.2195,21.2195,1095600.0
2011-11-23 14:00:00,32.45,32.5,32.4,32.47,1511000.0,21.2195,21.2521,21.1868,21.2325,1511000.0
2011-11-23 15:00:00,32.47,32.65,32.43,32.44,3660400.0,21.2325,21.3502,21.2064,21.2129,3660400.0
2011-11-25 09:30:00,32.58,32.68,32.52,32.59,1227200.0,21.3045,21.3699,21.2652,21.311,1227200.0
2011-11-25 10:00:00,32.59,32.68,32.55,32.55,1346200.0,21.311,21.3699,21.2848,21.2848,1346200.0
2011-11-25 11:00:00,32.55,32.63,32.43,32.44,1381200.0,21.2848,21.3372,21.2064,21.2129,1381200.0
2011-11-25 12:00:00,32.44,32.51,32.38,32.39,2080200.0,21.2129,21.2587,21.1737,21.1802,2080200.0
2011-11-28 09:30:00,32.64,32.88,32.63,32.73,2401600.0,21.3437,21.5006,21.3372,21.4025,2401600.0
2011-11-28 10:00:00,32.73,32.87,32.63,32.85,2641600.0,21.4025,21.4941,21.3372,21.481,2641600.0
2011-11-28 11:00:00,32.86,32.86,32.76,32.76,1817200.0,21.4876,21.4876,21.4222,21.4222,1817200.0
2011-11-28 12:00:00,32.76,32.76,32.5,32.52,2253200.0,21.4222,21.4222,21.2521,21.2652,2253200.0
2011-11-28 13:00:00,32.52,32.6,32.5,32.57,3219800.0,21.2652,21.3175,21.2521,21.2979,3219800.0
2011-11-28 14:00:00,32.57,32.59,32.47,32.49,2235600.0,21.2979,21.311,21.2325,21.2456,2235600.0
2011-11-28 15:00:00,32.49,32.6,32.38,32.59,3993600.0,21.2456,21.3175,21.1737,21.311,3993600.0
2011-11-29 09:30:00,32.59,32.8,32.51,32.8,2106200.0,21.4623,21.6006,21.4096,21.6006,2106200.0
2011-11-29 10:00:00,32.81,33.08,32.78,33.02,3325600.0,21.6072,21.785,21.5874,21.7455,3325600.0
2011-11-29 11:00:00,33.01,33.08,32.95,33.04,2190000.0,21.7389,21.785,21.6994,21.7587,2190000.0
2011-11-29 12:00:00,33.04,33.17,33.03,33.1,1628800.0,21.7587,21.8443,21.7521,21.7982,1628800.0
2011-11-29 13:00:00,33.1,33.15,33.05,33.09,1823200.0,21.7982,21.8311,21.7653,21.7916,1823200.0
2011-11-29 14:00:00,33.08,33.23,33.04,33.16,2142600.0,21.785,21.8838,21.7587,21.8377,2142600.0
2011-11-29 15:00:00,33.16,33.25,33.09,33.12,5931200.0,21.8377,21.897,21.7916,21.8114,5931200.0
2011-11-30 09:30:00,33.62,33.98,33.62,33.88,2726000.0,22.1406,22.3777,22.1406,22.3119,2726000.0
2011-11-30 10:00:00,33.88,33.9,33.77,33.81,3109400.0,22.3119,22.325,22.2394,22.2658,3109400.0
2011-11-30 11:00:00,33.81,33.81,33.59,33.62,1892800.0,22.2658,22.2658,22.1209,22.1406,1892800.0
2011-11-30 12:00:00,33.62,33.66,33.58,33.6,1308200.0,22.1406,22.167,22.1143,22.1275,1308200.0
2011-11-30 13:00:00,33.6,33.62,33.46,33.49,1627400.0,22.1275,22.1406,22.0353,22.055,1627400.0
2011-11-30 14:00:00,33.49,33.51,33.36,33.42,2289600.0,22.055,22.0682,21.9694,22.0089,2289600.0
2011-11-30 15:00:00,33.42,33.6,33.4,33.58,6493600.0,22.0089,22.1275,21.9958,22.1143,6493600.0
2011-12-01 09:30:00,33.5,33.79,33.44,33.72,1678800.0,22.0616,22.2526,22.0221,22.2065,1678800.0
2011-12-01 10:00:00,33.72,33.77,33.64,33.66,2103600.0,22.2065,22.2394,22.1538,22.167,2103600.0
2011-12-01 11:00:00,33.67,33.68,33.53,33.55,1635200.0,22.1736,22.1801,22.0814,22.0945,1635200.0
2011-12-01 12:00:00,33.55,33.56,33.42,33.42,1039400.0,22.0945,22.1011,22.0089,22.0089,1039400.0
2011-12-01 13:00:00,33.42,33.6,33.41,33.6,1049200.0,22.0089,22.1275,22.0023,22.1275,1049200.0
2011-12-01 14:00:00,33.59,33.59,33.43,33.43,1664000.0,22.1209,22.1209,22.0155,22.0155,1664000.0
2011-12-01 15:00:00,33.43,33.48,33.34,33.41,4406400.0,22.0155,22.0484,21.9562,22.0023,4406400.0
2011-12-02 09:30:00,33.71,33.77,33.47,33.49,1831400.0,22.1999,22.2394,22.0419,22.055,1831400.0
2011-12-02 10:00:00,33.49,33.52,33.31,33.44,2793200.0,22.055,22.0748,21.9365,22.0221,2793200.0
2011-12-02 11:00:00,33.44,33.46,33.21,33.29,2471200.0,22.0221,22.0353,21.8706,21.9233,2471200.0
2011-12-02 12:00:00,33.28,33.3,33.16,33.27,2216200.0,21.9167,21.9299,21.8377,21.9101,2216200.0
2011-12-02 13:00:00,33.27,33.29,33.1,33.23,2710000.0,21.9101,21.9233,21.7982,21.8838,2710000.0
2011-12-02 14:00:00,33.23,33.26,33.19,33.2,2390200.0,21.8838,21.9036,21.8575,21.864,2390200.0
2011-12-02 15:00:00,33.2,33.24,33.09,33.18,5204800.0,21.864,21.8904,21.7916,21.8509,5204800.0
2011-12-05 09:30:00,33.51,33.6,33.35,33.35,1405600.0,22.0682,22.1275,21.9628,21.9628,1405600.0
2011-12-05 10:00:00,33.34,33.41,33.09,33.09,3490000.0,21.9562,22.0023,21.7916,21.7916,3490000.0
2011-12-05 11:00:00,33.09,33.21,33.09,33.11,2267200.0,21.7916,21.8706,21.7916,21.8048,2267200.0
2011-12-05 12:00:00,33.12,33.19,33.11,33.18,1403800.0,21.8114,21.8575,21.8048,21.8509,1403800.0
2011-12-05 13:00:00,33.18,33.2,32.98,33.01,1977000.0,21.8509,21.864,21.7192,21.7389,1977000.0
2011-12-05 14:00:00,33.01,33.07,32.96,33.06,1719200.0,21.7389,21.7784,21.706,21.7718,1719200.0
2011-12-05 15:00:00,33.06,33.17,32.94,33.17,4260800.0,21.7718,21.8443,21.6928,21.8443,4260800.0
2011-12-06 09:30:00,33.24,33.26,33.07,33.16,1590200.0,21.8904,21.9036,21.7784,21.8377,1590200.0
2011-12-06 10:00:00,33.17,33.33,33.16,33.31,2726200.0,21.8443,21.9497,21.8377,21.9365,2726200.0
2011-12-06 11:00:00,33.31,33.37,33.27,33.35,1691000.0,21.9365,21.976,21.9101,21.9628,1691000.0
2011-12-06 12:00:00,33.35,33.39,33.33,33.37,893600.0,21.9628,21.9892,21.9497,21.976,893600.0
2011-12-06 13:00:00,33.38,33.44,33.35,33.38,1258000.0,21.9826,22.0221,21.9628,21.9826,1258000.0
2011-12-06 14:00:00,33.38,33.51,33.35,33.5,1898400.0,21.9826,22.0682,21.9628,22.0616,1898400.0
2011-12-06 15:00:00,33.5,33.51,33.34,33.34,4172600.0,22.0616,22.0682,21.9562,21.9562,4172600.0
2011-12-07 09:30:00,33.3,33.3,33.1,33.19,1415000.0,21.9299,21.9299,21.7982,21.8575,1415000.0
2011-12-07 10:00:00,33.19,33.24,33.11,33.23,1992400.0,21.8575,21.8904,21.8048,21.8838,1992400.0
2011-12-07 11:00:00,33.23,33.31,33.13,33.31,2571200.0,21.8838,21.9365,21.8179,21.9365,2571200.0
2011-12-07 12:00:00,33.31,33.37,33.27,33.37,1406200.0,21.9365,21.976,21.9101,21.976,1406200.0
2011-12-07 13:00:00,33.37,33.4,33.31,33.35,1498800.0,21.976,21.9958,21.9365,21.9628,1498800.0
2011-12-07 14:00:00,33.35,33.44,33.34,33.36,1464200.0,21.9628,22.0221,21.9562,21.9694,1464200.0
2011-12-07 15:00:00,33.37,33.54,33.35,33.38,4649000.0,21.976,22.088,21.9628,21.9826,4649000.0
2011-12-08 09:30:00,33.35,33.56,33.28,33.51,1682600.0,21.9628,22.1011,21.9167,22.0682,1682600.0
2011-12-08 10:00:00,33.52,33.62,33.37,33.54,3103000.0,22.0748,22.1406,21.976,22.088,3103000.0
2011-12-08 11:00:00,33.54,33.56,33.35,33.43,1700400.0,22.088,22.1011,21.9628,22.0155,1700400.0
2011-12-08 12:00:00,33.43,33.55,33.41,33.55,1546000.0,22.0155,22.0945,22.0023,22.0945,1546000.0
2011-12-08 13:00:00,33.54,33.55,33.38,33.49,1395800.0,22.088,22.0945,21.9826,22.055,1395800.0
2011-12-08 14:00:00,33.48,33.54,33.42,33.46,1443000.0,22.0484,22.088,22.0089,22.0353,1443000.0
2011-12-08 15:00:00,33.46,33.58,33.3,33.38,3585200.0,22.0353,22.1143,21.9299,21.9826,3585200.0
2011-12-09 09:30:00,33.56,33.73,33.46,33.65,1815200.0,22.1011,22.2131,22.0353,22.1604,1815200.0
2011-12-09 10:00:00,33.65,33.74,33.63,33.72,2241600.0,22.1604,22.2197,22.1472,22.2065,2241600.0
2011-12-09 11:00:00,33.72,33.83,33.71,33.77,2258000.0,22.2065,22.2789,22.1999,22.2394,2258000.0
2011-12-09 12:00:00,33.77,33.83,33.74,33.8,1123600.0,22.2394,22.2789,22.2197,22.2592,1123600.0
2011-12-09 13:00:00,33.8,33.84,33.78,33.81,1190600.0,22.2592,22.2855,22.246,22.2658,1190600.0
2011-12-09 14:00:00,33.81,33.88,33.74,33.84,1450000.0,22.2658,22.3119,22.2197,22.2855,1450000.0
2011-12-09 15:00:00,33.84,33.84,33.74,33.77,3376600.0,22.2855,22.2855,22.2197,22.2394,3376600.0
2011-12-12 09:30:00,33.61,33.75,33.47,33.51,1222000.0,22.134,22.2262,22.0419,22.0682,1222000.0
2011-12-12 10:00:00,33.5,33.52,33.33,33.34,1959000.0,22.0616,22.0748,21.9497,21.9562,1959000.0
2011-12-12 11:00:00,33.34,33.37,33.16,33.18,1848000.0,21.9562,21.976,21.8377,21.8509,1848000.0
2011-12-12 12:00:00,33.18,33.33,33.16,33.24,1413200.0,21.8509,21.9497,21.8377,21.8904,1413200.0
2011-12-12 13:00:00,33.24,33.32,33.18,33.29,1025800.0,21.8904,21.9431,21.8509,21.9233,1025800.0
2011-12-12 14:00:00,33.29,33.35,33.24,33.35,1083400.0,21.9233,21.9628,21.8904,21.9628,1083400.0
2011-12-12 15:00:00,33.35,33.45,33.32,33.44,2813800.0,21.9628,22.0287,21.9431,22.0221,2813800.0
2011-12-13 09:30:00,33.55,33.63,33.42,33.63,1313200.0,22.0945,22.1472,22.0089,22.1472,1313200.0
2011-12-13 10:00:00,33.63,33.63,33.48,33.51,1528800.0,22.1472,22.1472,22.0484,22.0682,1528800.0
2011-12-13 11:00:00,33.5,33.52,33.38,33.43,1231400.0,22.0616,22.0748,21.9826,22.0155,1231400.0
2011-12-13 12:00:00,33.42,33.43,33.34,33.43,948000.0,22.0089,22.0155,21.9562,22.0155,948000.0
2011-12-13 13:00:00,33.43,33.47,33.37,33.46,1038600.0,22.0155,22.0419,21.976,22.0353,1038600.0
2011-12-13 14:00:00,33.46,33.51,33.3,33.34,2219200.0,22.0353,22.0682,21.9299,21.9562,2219200.0
2011-12-13 15:00:00,33.34,33.37,33.15,33.23,3975600.0,21.9562,21.976,21.8311,21.8838,3975600.0
2011-12-14 09:30:00,33.13,33.46,33.09,33.3,1905200.0,21.8179,22.0353,21.7916,21.9299,1905200.0
2011-12-14 10:00:00,33.3,33.32,33.17,33.17,2721800.0,21.9299,21.9431,21.8443,21.8443,2721800.0
2011-12-14 11:00:00,33.17,33.26,33.16,33.17,2095400.0,21.8443,21.9036,21.8377,21.8443,2095400.0
2011-12-14 12:00:00,33.17,33.24,33.15,33.16,1530200.0,21.8443,21.8904,21.8311,21.8377,1530200.0
2011-12-14 13:00:00,33.17,33.22,33.13,33.13,1525800.0,21.8443,21.8772,21.8179,21.8179,1525800.0
2011-12-14 14:00:00,33.13,33.16,33.04,33.09,1720200.0,21.8179,21.8377,21.7587,21.7916,1720200.0
2011-12-14 15:00:00,33.09,33.21,33.05,33.11,2741400.0,21.7916,21.8706,21.7653,21.8048,2741400.0
2011-12-15 09:30:00,33.46,33.65,33.44,33.65,1944000.0,22.0353,22.1604,22.0221,22.1604,1944000.0
2011-12-15 10:00:00,33.64,33.7,33.45,33.47,2224400.0,22.1538,22.1933,22.0287,22.0419,2224400.0
2011-12-15 11:00:00,33.47,33.59,33.47,33.55,1118000.0,22.0419,22.1209,22.0419,22.0945,1118000.0
2011-12-15 12:00:00,33.55,33.62,33.49,33.49,1226400.0,22.0945,22.1406,22.055,22.055,1226400.0
2011-12-15 13:00:00,33.49,33.54,33.46,33.52,820600.0,22.055,22.088,22.0353,22.0748,820600.0
2011-12-15 14:00:00,33.51,33.52,33.4,33.43,1253200.0,22.0682,22.0748,21.9958,22.0155,1253200.0
2011-12-15 15:00:00,33.43,33.51,33.41,33.46,3117400.0,22.0155,22.0682,22.0023,22.0353,3117400.0
2011-12-16 09:30:00,33.74,33.86,33.65,33.76,8415400.0,22.2197,22.2987,22.1604,22.2328,8415400.0
2011-12-16 10:00:00,33.76,33.82,33.74,33.8,1958000.0,22.2328,22.2723,22.2197,22.2592,1958000.0
2011-12-16 11:00:00,33.79,33.8,33.68,33.72,1566800.0,22.2526,22.2592,22.1801,22.2065,1566800.0
2011-12-16 12:00:00,33.72,33.74,33.63,33.69,2022600.0,22.2065,22.2197,22.1472,22.1867,2022600.0
2011-12-16 13:00:00,33.69,33.73,33.67,33.68,1079000.0,22.1867,22.2131,22.1736,22.1801,1079000.0
2011-12-16 14:00:00,33.69,33.74,33.65,33.72,1176200.0,22.1867,22.2197,22.1604,22.2065,1176200.0
2011-12-16 15:00:00,33.72,33.77,33.66,33.73,3085600.0,22.2065,22.2394,22.167,22.2131,3085600.0
2011-12-19 09:30:00,33.73,33.94,33.73,33.92,1325400.0,22.2131,22.3514,22.2131,22.3382,1325400.0
2011-12-19 10:00:00,33.92,33.92,33.78,33.8,1488000.0,22.3382,22.3382,22.246,22.2592,1488000.0
2011-12-19 11:00:00,33.81,33.83,33.71,33.8,1507800.0,22.2658,22.2789,22.1999,22.2592,1507800.0
2011-12-19 12:00:00,33.8,33.84,33.74,33.81,993400.0,22.2592,22.2855,22.2197,22.2658,993400.0
2011-12-19 13:00:00,33.81,33.84,33.76,33.82,732800.0,22.2658,22.2855,22.2328,22.2723,732800.0
2011-12-19 14:00:00,33.82,33.85,33.77,33.8,795600.0,22.2723,22.2921,22.2394,22.2592,795600.0
2011-12-19 15:00:00,33.8,33.81,33.61,33.69,2751200.0,22.2592,22.2658,22.134,22.1867,2751200.0
2011-12-20 09:30:00,33.94,34.05,33.92,33.99,2470800.0,22.3514,22.4238,22.3382,22.3843,2470800.0
2011-12-20 10:00:00,34.0,34.07,33.98,34.05,2533200.0,22.3909,22.437,22.3777,22.4238,2533200.0
2011-12-20 11:00:00,34.05,34.09,33.98,34.0,1921400.0,22.4238,22.4502,22.3777,22.3909,1921400.0
2011-12-20 12:00:00,34.0,34.2,33.98,34.2,1156000.0,22.3909,22.5226,22.3777,22.5226,1156000.0
2011-12-20 13:00:00,34.2,34.32,34.16,34.16,1624800.0,22.5226,22.6016,22.4963,22.4963,1624800.0
2011-12-20 14:00:00,34.16,34.21,34.13,34.17,1158200.0,22.4963,22.5292,22.4765,22.5028,1158200.0
2011-12-20 15:00:00,34.17,34.24,34.11,34.2,3106200.0,22.5028,22.5489,22.4633,22.5226,3106200.0
2011-12-21 09:30:00,34.26,34.54,34.16,34.43,2291800.0,22.5621,22.7465,22.4963,22.6741,2291800.0
2011-12-21 10:00:00,34.42,34.53,34.41,34.49,2123600.0,22.6675,22.7399,22.6609,22.7136,2123600.0
2011-12-21 11:00:00,34.49,34.6,34.43,34.56,1568400.0,22.7136,22.786,22.6741,22.7597,1568400.0
2011-12-21 12:00:00,34.55,34.72,34.55,34.71,1809000.0,22.7531,22.865,22.7531,22.8585,1809000.0
2011-12-21 13:00:00,34.71,34.85,34.71,34.85,2333800.0,22.8585,22.9507,22.8585,22.9507,2333800.0
2011-12-21 14:00:00,34.85,34.9,34.8,34.87,2033200.0,22.9507,22.9836,22.9177,22.9638,2033200.0
2011-12-21 15:00:00,34.85,34.9,34.74,34.8,3811800.0,22.9507,22.9836,22.8782,22.9177,3811800.0
2011-12-22 09:30:00,34.67,34.8,34.67,34.74,1528000.0,22.8321,22.9177,22.8321,22.8782,1528000.0
2011-12-22 10:00:00,34.74,34.75,34.61,34.66,1632600.0,22.8782,22.8848,22.7926,22.8255,1632600.0
2011-12-22 11:00:00,34.66,34.72,34.55,34.57,1709200.0,22.8255,22.865,22.7531,22.7663,1709200.0
2011-12-22 12:00:00,34.57,34.62,34.57,34.59,1403800.0,22.7663,22.7992,22.7663,22.7794,1403800.0
2011-12-22 13:00:00,34.6,34.62,34.57,34.57,923200.0,22.786,22.7992,22.7663,22.7663,923200.0
2011-12-22 14:00:00,34.57,34.61,34.45,34.47,1931800.0,22.7663,22.7926,22.6872,22.7004,1931800.0
2011-12-22 15:00:00,34.47,34.6,34.47,34.6,3208800.0,22.7004,22.786,22.7004,22.786,3208800.0
2011-12-23 09:30:00,34.62,34.75,34.6,34.74,992000.0,22.7992,22.8848,22.786,22.8782,992000.0
2011-12-23 10:00:00,34.74,34.9,34.73,34.85,1877800.0,22.8782,22.9836,22.8716,22.9507,1877800.0
2011-12-23 11:00:00,34.85,34.91,34.82,34.9,1015600.0,22.9507,22.9902,22.9309,22.9836,1015600.0
2011-12-23 12:00:00,34.9,34.96,34.88,34.94,851800.0,22.9836,23.0231,22.9704,23.0099,851800.0
2011-12-23 13:00:00,34.95,34.97,34.9,34.92,520600.0,23.0165,23.0297,22.9836,22.9968,520600.0
2011-12-23 14:00:00,34.92,34.94,34.88,34.92,837400.0,22.9968,23.0099,22.9704,22.9968,837400.0
2011-12-23 15:00:00,34.91,34.99,34.87,34.99,2122600.0,22.9902,23.0429,22.9638,23.0429,2122600.0
2011-12-27 09:30:00,34.91,35.1,34.91,35.08,1898200.0,22.9902,23.1153,22.9902,23.1021,1898200.0
2011-12-27 10:00:00,35.07,35.09,34.97,35.0,1399600.0,23.0955,23.1087,23.0297,23.0494,1399600.0
2011-12-27 11:00:00,34.99,35.0,34.92,34.98,767600.0,23.0429,23.0494,22.9968,23.0363,767600.0
2011-12-27 12:00:00,34.98,35.01,34.98,34.99,732400.0,23.0363,23.056,23.0363,23.0429,732400.0
2011-12-27 13:00:00,34.99,35.02,34.98,34.99,784000.0,23.0429,23.0626,23.0363,23.0429,784000.0
2011-12-27 14:00:00,35.0,35.02,34.99,35.02,996400.0,23.0494,23.0626,23.0429,23.0626,996400.0
2011-12-27 15:00:00,35.02,35.09,34.95,34.95,2672000.0,23.0626,23.1087,23.0165,23.0165,2672000.0
2011-12-28 09:30:00,34.95,35.02,34.9,34.93,967600.0,23.0165,23.0626,22.9836,23.0033,967600.0
2011-12-28 10:00:00,34.93,34.96,34.84,34.84,1244200.0,23.0033,23.0231,22.9441,22.9441,1244200.0
2011-12-28 11:00:00,34.84,34.85,34.77,34.8,951200.0,22.9441,22.9507,22.898,22.9177,951200.0
2011-12-28 12:00:00,34.8,34.8,34.74,34.74,614200.0,22.9177,22.9177,22.8782,22.8782,614200.0
2011-12-28 13:00:00,34.74,34.76,34.7,34.76,752400.0,22.8782,22.8914,22.8519,22.8914,752400.0
2011-12-28 14:00:00,34.76,34.8,34.74,34.77,730800.0,22.8914,22.9177,22.8782,22.898,730800.0
2011-12-28 15:00:00,34.77,34.81,34.71,34.74,1874400.0,22.898,22.9243,22.8585,22.8782,1874400.0
2011-12-29 09:30:00,34.8,34.96,34.76,34.96,888400.0,22.9177,23.0231,22.8914,23.0231,888400.0
2011-12-29 10:00:00,34.96,34.99,34.92,34.97,1187400.0,23.0231,23.0429,22.9968,23.0297,1187400.0
2011-12-29 11:00:00,34.97,34.98,34.87,34.96,1008400.0,23.0297,23.0363,22.9638,23.0231,1008400.0
2011-12-29 12:00:00,34.96,34.98,34.92,34.97,628200.0,23.0231,23.0363,22.9968,23.0297,628200.0
2011-12-29 13:00:00,34.97,34.98,34.91,34.97,639200.0,23.0297,23.0363,22.9902,23.0297,639200.0
2011-12-29 14:00:00,34.98,35.05,34.97,35.04,896400.0,23.0363,23.0824,23.0297,23.0758,896400.0
2011-12-29 15:00:00,35.04,35.1,35.03,35.08,2165200.0,23.0758,23.1153,23.0692,23.1021,2165200.0
2011-12-30 09:30:00,35.0,35.13,34.99,35.12,475200.0,23.0494,23.1351,23.0429,23.1285,475200.0
2011-12-30 10:00:00,35.12,35.15,35.05,35.11,653400.0,23.1285,23.1482,23.0824,23.1219,653400.0
2011-12-30 11:00:00,35.11,35.13,35.08,35.08,569400.0,23.1219,23.1351,23.1021,23.1021,569400.0
2011-12-30 12:00:00,35.08,35.1,35.03,35.04,508800.0,23.1021,23.1153,23.0692,23.0758,508800.0
2011-12-30 13:00:00,35.04,35.05,35.0,35.02,389000.0,23.0758,23.0824,23.0494,23.0626,389000.0
2011-12-30 14:00:00,35.02,35.05,34.99,35.02,516600.0,23.0626,23.0824,23.0429,23.0626,516600.0
2011-12-30 15:00:00,35.02,35.07,34.99,34.99,2142600.0,23.0626,23.0955,23.0429,23.0429,2142600.0
2012-01-03 09:30:00,35.08,35.32,35.08,35.23,2597800.0,23.1021,23.2602,23.1021,23.2009,2597800.0
2012-01-03 10:00:00,35.24,35.35,35.21,35.33,2017200.0,23.2075,23.2799,23.1877,23.2668,2017200.0
2012-01-03 11:00:00,35.33,35.34,35.25,35.32,1773600.0,23.2668,23.2734,23.2141,23.2602,1773600.0
2012-01-03 12:00:00,35.32,35.32,35.15,35.19,1280800.0,23.2602,23.2602,23.1482,23.1746,1280800.0
2012-01-03 13:00:00,35.18,35.2,35.13,35.14,1154600.0,23.168,23.1812,23.1351,23.1416,1154600.0
2012-01-03 14:00:00,35.14,35.18,35.13,35.13,1185600.0,23.1416,23.168,23.1351,23.1351,1185600.0
2012-01-03 15:00:00,35.13,35.18,35.05,35.06,3915800.0,23.1351,23.168,23.0824,23.089,3915800.0
2012-01-04 09:30:00,34.96,35.04,34.89,34.97,1661200.0,23.0231,23.0758,22.977,23.0297,1661200.0
2012-01-04 10:00:00,34.96,34.98,34.77,34.83,1996800.0,23.0231,23.0363,22.898,22.9375,1996800.0
2012-01-04 11:00:00,34.83,34.88,34.77,34.77,1630800.0,22.9375,22.9704,22.898,22.898,1630800.0
2012-01-04 12:00:00,34.78,34.84,34.75,34.8,1197600.0,22.9046,22.9441,22.8848,22.9177,1197600.0
2012-01-04 13:00:00,34.8,34.85,34.76,34.84,1188200.0,22.9177,22.9507,22.8914,22.9441,1188200.0
2012-01-04 14:00:00,34.84,34.86,34.82,34.83,1342600.0,22.9441,22.9572,22.9309,22.9375,1342600.0
2012-01-04 15:00:00,34.83,34.88,34.79,34.85,3193400.0,22.9375,22.9704,22.9111,22.9507,3193400.0
2012-01-05 09:30:00,34.88,34.94,34.76,34.77,1088200.0,22.9704,23.0099,22.8914,22.898,1088200.0
2012-01-05 10:00:00,34.77,34.81,34.68,34.8,1664800.0,22.898,22.9243,22.8387,22.9177,1664800.0
2012-01-05 11:00:00,34.8,34.91,34.79,34.88,1784800.0,22.9177,22.9902,22.9111,22.9704,1784800.0
2012-01-05 12:00:00,34.88,34.91,34.82,34.87,1146400.0,22.9704,22.9902,22.9309,22.9638,1146400.0
2012-01-05 13:00:00,34.87,34.9,34.85,34.86,1464800.0,22.9638,22.9836,22.9507,22.9572,1464800.0
2012-01-05 14:00:00,34.86,34.88,34.73,34.73,1968600.0,22.9572,22.9704,22.8716,22.8716,1968600.0
2012-01-05 15:00:00,34.73,34.77,34.68,34.69,3813600.0,22.8716,22.898,22.8387,22.8453,3813600.0
2012-01-06 09:30:00,34.74,34.82,34.32,34.33,2026800.0,22.8782,22.9309,22.6016,22.6082,2026800.0
2012-01-06 10:00:00,34.33,34.51,34.31,34.46,2001800.0,22.6082,22.7267,22.595,22.6938,2001800.0
2012-01-06 11:00:00,34.46,34.52,34.46,34.49,1417200.0,22.6938,22.7333,22.6938,22.7136,1417200.0
2012-01-06 12:00:00,34.49,34.51,34.44,34.44,1088000.0,22.7136,22.7267,22.6807,22.6807,1088000.0
2012-01-06 13:00:00,34.44,34.52,34.4,34.5,1139800.0,22.6807,22.7333,22.6543,22.7202,1139800.0
2012-01-06 14:00:00,34.5,34.5,34.4,34.41,1158800.0,22.7202,22.7202,22.6543,22.6609,1158800.0
2012-01-06 15:00:00,34.4,34.47,34.4,34.47,2779000.0,22.6543,22.7004,22.6543,22.7004,2779000.0
2012-01-09 09:30:00,34.5,34.57,34.46,34.48,997800.0,22.7202,22.7663,22.6938,22.707,997800.0
2012-01-09 10:00:00,34.48,34.59,34.47,34.52,1461400.0,22.707,22.7794,22.7004,22.7333,1461400.0
2012-01-09 11:00:00,34.51,34.56,34.44,34.51,1088400.0,22.7267,22.7597,22.6807,22.7267,1088400.0
2012-01-09 12:00:00,34.51,34.52,34.48,34.5,784200.0,22.7267,22.7333,22.707,22.7202,784200.0
2012-01-09 13:00:00,34.51,34.51,34.4,34.44,1094000.0,22.7267,22.7267,22.6543,22.6807,1094000.0
2012-01-09 14:00:00,34.44,34.49,34.42,34.47,973000.0,22.6807,22.7136,22.6675,22.7004,973000.0
2012-01-09 15:00:00,34.47,34.49,34.43,34.45,2728400.0,22.7004,22.7136,22.6741,22.6872,2728400.0
2012-01-10 09:30:00,34.74,34.76,34.56,34.63,1268400.0,22.8782,22.8914,22.7597,22.8058,1268400.0
2012-01-10 10:00:00,34.63,34.73,34.63,34.71,2241400.0,22.8058,22.8716,22.8058,22.8585,2241400.0
2012-01-10 11:00:00,34.71,34.74,34.68,34.74,1514000.0,22.8585,22.8782,22.8387,22.8782,1514000.0
2012-01-10 12:00:00,34.74,34.75,34.69,34.69,1266800.0,22.8782,22.8848,22.8453,22.8453,1266800.0
2012-01-10 13:00:00,34.7,34.74,34.67,34.7,1079600.0,22.8519,22.8782,22.8321,22.8519,1079600.0
2012-01-10 14:00:00,34.71,34.73,34.68,34.72,979800.0,22.8585,22.8716,22.8387,22.865,979800.0
2012-01-10 15:00:00,34.72,34.73,34.66,34.69,2727200.0,22.865,22.8716,22.8255,22.8453,2727200.0
2012-01-11 09:30:00,34.19,34.38,33.89,33.89,4234400.0,22.516,22.6411,22.3184,22.3184,4234400.0
2012-01-11 10:00:00,33.88,33.98,33.82,33.87,4970800.0,22.3119,22.3777,22.2723,22.3053,4970800.0
2012-01-11 11:00:00,33.88,33.93,33.78,33.92,2594800.0,22.3119,22.3448,22.246,22.3382,2594800.0
2012-01-11 12:00:00,33.92,33.97,33.89,33.92,1480000.0,22.3382,22.3711,22.3184,22.3382,1480000.0
2012-01-11 13:00:00,33.93,33.99,33.92,33.95,1851000.0,22.3448,22.3843,22.3382,22.358,1851000.0
2012-01-11 14:00:00,33.96,33.97,33.91,33.93,1953800.0,22.3645,22.3711,22.3316,22.3448,1953800.0
2012-01-11 15:00:00,33.93,34.05,33.92,34.02,4056400.0,22.3448,22.4238,22.3382,22.4041,4056400.0
2012-01-12 09:30:00,34.21,34.25,33.93,33.95,1659000.0,22.5292,22.5555,22.3448,22.358,1659000.0
2012-01-12 10:00:00,33.95,33.95,33.74,33.74,3058600.0,22.358,22.358,22.2197,22.2197,3058600.0
2012-01-12 11:00:00,33.74,33.76,33.68,33.7,1677600.0,22.2197,22.2328,22.1801,22.1933,1677600.0
2012-01-12 12:00:00,33.69,33.75,33.69,33.73,1022600.0,22.1867,22.2262,22.1867,22.2131,1022600.0
2012-01-12 13:00:00,33.74,33.77,33.7,33.72,1356800.0,22.2197,22.2394,22.1933,22.2065,1356800.0
2012-01-12 14:00:00,33.72,33.76,33.7,33.73,1410800.0,22.2065,22.2328,22.1933,22.2131,1410800.0
2012-01-12 15:00:00,33.73,33.8,33.72,33.77,3192800.0,22.2131,22.2592,22.2065,22.2394,3192800.0
2012-01-13 09:30:00,33.67,33.72,33.41,33.48,2398200.0,22.1736,22.2065,22.0023,22.0484,2398200.0
2012-01-13 10:00:00,33.47,33.51,33.36,33.41,2410000.0,22.0419,22.0682,21.9694,22.0023,2410000.0
2012-01-13 11:00:00,33.4,33.44,33.35,33.35,2255400.0,21.9958,22.0221,21.9628,21.9628,2255400.0
2012-01-13 12:00:00,33.35,33.37,33.28,33.33,1625400.0,21.9628,21.976,21.9167,21.9497,1625400.0
2012-01-13 13:00:00,33.33,33.35,33.29,33.34,1355800.0,21.9497,21.9628,21.9233,21.9562,1355800.0
2012-01-13 14:00:00,33.34,33.4,33.33,33.39,1974400.0,21.9562,21.9958,21.9497,21.9892,1974400.0
2012-01-13 15:00:00,33.39,33.48,33.38,33.48,3724600.0,21.9892,22.0484,21.9826,22.0484,3724600.0
2012-01-17 09:30:00,33.87,33.94,33.77,33.78,2453200.0,22.3053,22.3514,22.2394,22.246,2453200.0
2012-01-17 10:00:00,33.77,33.87,33.72,33.79,2299000.0,22.2394,22.3053,22.2065,22.2526,2299000.0
2012-01-17 11:00:00,33.79,33.91,33.78,33.87,1622200.0,22.2526,22.3316,22.246,22.3053,1622200.0
2012-01-17 12:00:00,33.87,33.88,33.8,33.82,1256800.0,22.3053,22.3119,22.2592,22.2723,1256800.0
2012-01-17 13:00:00,33.82,33.85,33.8,33.82,949800.0,22.2723,22.2921,22.2592,22.2723,949800.0
2012-01-17 14:00:00,33.82,33.84,33.72,33.72,1274600.0,22.2723,22.2855,22.2065,22.2065,1274600.0
2012-01-17 15:00:00,33.72,33.74,33.66,33.67,3683000.0,22.2065,22.2197,22.167,22.1736,3683000.0
2012-01-18 09:30:00,33.73,33.79,33.59,33.74,1162400.0,22.2131,22.2526,22.1209,22.2197,1162400.0
2012-01-18 10:00:00,33.74,33.91,33.74,33.81,1917400.0,22.2197,22.3316,22.2197,22.2658,1917400.0
2012-01-18 11:00:00,33.81,33.82,33.73,33.77,1461400.0,22.2658,22.2723,22.2131,22.2394,1461400.0
2012-01-18 12:00:00,33.77,33.84,33.76,33.77,1113800.0,22.2394,22.2855,22.2328,22.2394,1113800.0
2012-01-18 13:00:00,33.77,33.8,33.71,33.73,1099000.0,22.2394,22.2592,22.1999,22.2131,1099000.0
2012-01-18 14:00:00,33.72,33.8,33.71,33.74,1409800.0,22.2065,22.2592,22.1999,22.2197,1409800.0
2012-01-18 15:00:00,33.74,33.82,33.73,33.79,3399200.0,22.2197,22.2723,22.2131,22.2526,3399200.0
2012-01-19 09:30:00,33.83,33.87,33.7,33.7,1421200.0,22.2789,22.3053,22.1933,22.1933,1421200.0
2012-01-19 10:00:00,33.7,33.74,33.63,33.71,1828600.0,22.1933,22.2197,22.1472,22.1999,1828600.0
2012-01-19 11:00:00,33.71,33.76,33.68,33.75,1394000.0,22.1999,22.2328,22.1801,22.2262,1394000.0
2012-01-19 12:00:00,33.75,33.76,33.72,33.74,889200.0,22.2262,22.2328,22.2065,22.2197,889200.0
2012-01-19 13:00:00,33.74,33.75,33.69,33.69,1540600.0,22.2197,22.2262,22.1867,22.1867,1540600.0
2012-01-19 14:00:00,33.7,33.73,33.65,33.67,1772600.0,22.1933,22.2131,22.1604,22.1736,1772600.0
2012-01-19 15:00:00,33.67,33.75,33.67,33.73,3226600.0,22.1736,22.2262,22.1736,22.2131,3226600.0
2012-01-20 09:30:00,33.77,33.87,33.72,33.74,4450200.0,22.2394,22.3053,22.2065,22.2197,4450200.0
2012-01-20 10:00:00,33.74,33.85,33.7,33.77,1621400.0,22.2197,22.2921,22.1933,22.2394,1621400.0
2012-01-20 11:00:00,33.77,33.82,33.76,33.8,944600.0,22.2394,22.2723,22.2328,22.2592,944600.0
2012-01-20 12:00:00,33.8,33.85,33.79,33.84,1011800.0,22.2592,22.2921,22.2526,22.2855,1011800.0
2012-01-20 13:00:00,33.84,33.87,33.83,33.84,901000.0,22.2855,22.3053,22.2789,22.2855,901000.0
2012-01-20 14:00:00,33.84,33.88,33.83,33.88,1108600.0,22.2855,22.3119,22.2789,22.3119,1108600.0
2012-01-20 15:00:00,33.88,34.06,33.88,34.05,4976400.0,22.3119,22.4304,22.3119,22.4238,4976400.0
2012-01-23 09:30:00,34.0,34.1,33.96,34.08,1039400.0,22.3909,22.4567,22.3645,22.4436,1039400.0
2012-01-23 10:00:00,34.09,34.2,34.08,34.16,1305200.0,22.4502,22.5226,22.4436,22.4963,1305200.0
2012-01-23 11:00:00,34.16,34.17,34.09,34.1,1318600.0,22.4963,22.5028,22.4502,22.4567,1318600.0
2012-01-23 12:00:00,34.11,34.17,34.07,34.12,1163600.0,22.4633,22.5028,22.437,22.4699,1163600.0
2012-01-23 13:00:00,34.12,34.18,34.1,34.15,995400.0,22.4699,22.5094,22.4567,22.4897,995400.0
2012-01-23 14:00:00,34.16,34.25,34.13,34.24,1198800.0,22.4963,22.5555,22.4765,22.5489,1198800.0
2012-01-23 15:00:00,34.24,34.31,34.24,34.26,3283000.0,22.5489,22.595,22.5489,22.5621,3283000.0
2012-01-24 09:30:00,34.08,34.25,34.03,34.08,1171800.0,22.4436,22.5555,22.4106,22.4436,1171800.0
2012-01-24 10:00:00,34.08,34.12,33.97,34.07,2231000.0,22.4436,22.4699,22.3711,22.437,2231000.0
2012-01-24 11:00:00,34.07,34.07,33.98,34.0,1630400.0,22.437,22.437,22.3777,22.3909,1630400.0
2012-01-24 12:00:00,34.0,34.01,33.89,33.92,1225600.0,22.3909,22.3975,22.3184,22.3382,1225600.0
2012-01-24 13:00:00,33.92,33.98,33.91,33.97,1043600.0,22.3382,22.3777,22.3316,22.3711,1043600.0
2012-01-24 14:00:00,33.98,33.98,33.9,33.91,1350200.0,22.3777,22.3777,22.325,22.3316,1350200.0
2012-01-24 15:00:00,33.9,33.96,33.85,33.94,3441600.0,22.325,22.3645,22.2921,22.3514,3441600.0
2012-01-25 09:30:00,33.96,33.99,33.77,33.95,935200.0,22.3645,22.3843,22.2394,22.358,935200.0
2012-01-25 10:00:00,33.95,33.99,33.93,33.94,1565600.0,22.358,22.3843,22.3448,22.3514,1565600.0
2012-01-25 11:00:00,33.94,33.95,33.92,33.94,884000.0,22.3514,22.358,22.3382,22.3514,884000.0
2012-01-25 12:00:00,33.94,34.08,33.88,34.02,1608000.0,22.3514,22.4436,22.3119,22.4041,1608000.0
2012-01-25 13:00:00,34.02,34.12,34.02,34.1,2166600.0,22.4041,22.4699,22.4041,22.4567,2166600.0
2012-01-25 14:00:00,34.1,34.13,34.02,34.1,1203800.0,22.4567,22.4765,22.4041,22.4567,1203800.0
2012-01-25 15:00:00,34.1,34.25,34.09,34.2,3215400.0,22.4567,22.5555,22.4502,22.5226,3215400.0
2012-01-26 09:30:00,34.31,34.31,34.09,34.2,1558000.0,22.595,22.595,22.4502,22.5226,1558000.0
2012-01-26 10:00:00,34.2,34.28,34.1,34.1,2667600.0,22.5226,22.5753,22.4567,22.4567,2667600.0
2012-01-26 11:00:00,34.11,34.14,34.05,34.06,2073200.0,22.4633,22.4831,22.4238,22.4304,2073200.0
2012-01-26 12:00:00,34.06,34.07,34.0,34.01,1344200.0,22.4304,22.437,22.3909,22.3975,1344200.0
2012-01-26 13:00:00,34.01,34.02,33.9,33.92,1476400.0,22.3975,22.4041,22.325,22.3382,1476400.0
2012-01-26 14:00:00,33.91,33.96,33.89,33.94,1405400.0,22.3316,22.3645,22.3184,22.3514,1405400.0
2012-01-26 15:00:00,33.94,34.02,33.88,34.02,2718000.0,22.3514,22.4041,22.3119,22.4041,2718000.0
2012-01-27 09:30:00,33.96,34.07,33.91,33.98,1229000.0,22.3645,22.437,22.3316,22.3777,1229000.0
2012-01-27 10:00:00,33.98,33.99,33.82,33.87,2139000.0,22.3777,22.3843,22.2723,22.3053,2139000.0
2012-01-27 11:00:00,33.87,33.9,33.65,33.73,3329400.0,22.3053,22.325,22.1604,22.2131,3329400.0
2012-01-27 12:00:00,33.73,33.74,33.62,33.66,1464400.0,22.2131,22.2197,22.1406,22.167,1464400.0
2012-01-27 13:00:00,33.66,33.77,33.65,33.74,1301800.0,22.167,22.2394,22.1604,22.2197,1301800.0
2012-01-27 14:00:00,33.74,33.79,33.72,33.78,1546800.0,22.2197,22.2526,22.2065,22.246,1546800.0
2012-01-27 15:00:00,33.78,33.81,33.73,33.74,3157600.0,22.246,22.2658,22.2131,22.2197,3157600.0
2012-01-30 09:30:00,33.65,33.7,33.52,33.6,1187000.0,22.1604,22.1933,22.0748,22.1275,1187000.0
2012-01-30 10:00:00,33.6,33.67,33.54,33.54,1649000.0,22.1275,22.1736,22.088,22.088,1649000.0
2012-01-30 11:00:00,33.55,33.67,33.53,33.59,1712600.0,22.0945,22.1736,22.0814,22.1209,1712600.0
2012-01-30 12:00:00,33.6,33.66,33.58,33.58,976800.0,22.1275,22.167,22.1143,22.1143,976800.0
2012-01-30 13:00:00,33.58,33.72,33.55,33.71,1031800.0,22.1143,22.2065,22.0945,22.1999,1031800.0
2012-01-30 14:00:00,33.71,33.79,33.7,33.7,1317800.0,22.1999,22.2526,22.1933,22.1933,1317800.0
2012-01-30 15:00:00,33.7,33.74,33.64,33.73,1805800.0,22.1933,22.2197,22.1538,22.2131,1805800.0
2012-01-31 09:30:00,33.99,33.99,33.73,33.9,1075000.0,22.3843,22.3843,22.2131,22.325,1075000.0
2012-01-31 10:00:00,33.9,33.9,33.66,33.69,1876600.0,22.325,22.325,22.167,22.1867,1876600.0
2012-01-31 11:00:00,33.69,33.7,33.59,33.69,1371400.0,22.1867,22.1933,22.1209,22.1867,1371400.0
2012-01-31 12:00:00,33.69,33.71,33.65,33.66,909200.0,22.1867,22.1999,22.1604,22.167,909200.0
2012-01-31 13:00:00,33.66,33.74,33.65,33.68,842200.0,22.167,22.2197,22.1604,22.1801,842200.0
2012-01-31 14:00:00,33.68,33.74,33.65,33.73,1333200.0,22.1801,22.2197,22.1604,22.2131,1333200.0
2012-01-31 15:00:00,33.73,33.8,33.68,33.77,2740000.0,22.2131,22.2592,22.1801,22.2394,2740000.0
2012-02-01 09:30:00,33.94,34.06,33.91,34.04,1660400.0,22.3514,22.4304,22.3316,22.4172,1660400.0
2012-02-01 10:00:00,34.04,34.17,34.02,34.16,2337000.0,22.4172,22.5028,22.4041,22.4963,2337000.0
2012-02-01 11:00:00,34.17,34.17,34.05,34.06,1550800.0,22.5028,22.5028,22.4238,22.4304,1550800.0
2012-02-01 12:00:00,34.06,34.12,34.05,34.09,1217600.0,22.4304,22.4699,22.4238,22.4502,1217600.0
2012-02-01 13:00:00,34.09,34.13,34.08,34.1,1406000.0,22.4502,22.4765,22.4436,22.4567,1406000.0
2012-02-01 14:00:00,34.1,34.12,34.04,34.05,1365600.0,22.4567,22.4699,22.4172,22.4238,1365600.0
2012-02-01 15:00:00,34.05,34.07,33.9,33.93,3509400.0,22.4238,22.437,22.325,22.3448,3509400.0
2012-02-02 09:30:00,34.04,34.12,33.91,33.94,1758000.0,22.4172,22.4699,22.3316,22.3514,1758000.0
2012-02-02 10:00:00,33.94,33.96,33.9,33.94,1913000.0,22.3514,22.3645,22.325,22.3514,1913000.0
2012-02-02 11:00:00,33.94,33.97,33.88,33.9,1763600.0,22.3514,22.3711,22.3119,22.325,1763600.0
2012-02-02 12:00:00,33.9,33.93,33.88,33.92,1029400.0,22.325,22.3448,22.3119,22.3382,1029400.0
2012-02-02 13:00:00,33.92,33.97,33.89,33.96,908200.0,22.3382,22.3711,22.3184,22.3645,908200.0
2012-02-02 14:00:00,33.97,34.0,33.96,33.98,1271600.0,22.3711,22.3909,22.3645,22.3777,1271600.0
2012-02-02 15:00:00,33.98,34.01,33.93,33.93,2649000.0,22.3777,22.3975,22.3448,22.3448,2649000.0
2012-02-03 09:30:00,34.13,34.24,34.07,34.13,1605200.0,22.4765,22.5489,22.437,22.4765,1605200.0
2012-02-03 10:00:00,34.13,34.19,34.1,34.14,2948800.0,22.4765,22.516,22.4567,22.4831,2948800.0
2012-02-03 11:00:00,34.14,34.15,34.03,34.04,1558400.0,22.4831,22.4897,22.4106,22.4172,1558400.0
2012-02-03 12:00:00,34.04,34.09,34.02,34.05,1705400.0,22.4172,22.4502,22.4041,22.4238,1705400.0
2012-02-03 13:00:00,34.05,34.07,34.03,34.04,1408000.0,22.4238,22.437,22.4106,22.4172,1408000.0
2012-02-03 14:00:00,34.04,34.08,34.03,34.05,1416000.0,22.4172,22.4436,22.4106,22.4238,1416000.0
2012-02-03 15:00:00,34.05,34.06,33.92,34.02,3492000.0,22.4238,22.4304,22.3382,22.4041,3492000.0
2012-02-06 09:30:00,33.92,34.04,33.87,33.96,1394000.0,22.3382,22.4172,22.3053,22.3645,1394000.0
2012-02-06 10:00:00,33.96,34.03,33.93,33.97,1889800.0,22.3645,22.4106,22.3448,22.3711,1889800.0
2012-02-06 11:00:00,33.97,34.12,33.96,34.08,1399000.0,22.3711,22.4699,22.3645,22.4436,1399000.0
2012-02-06 12:00:00,34.09,34.09,33.92,33.93,1220600.0,22.4502,22.4502,22.3382,22.3448,1220600.0
2012-02-06 13:00:00,33.93,33.93,33.85,33.88,1864400.0,22.3448,22.3448,22.2921,22.3119,1864400.0
2012-02-06 14:00:00,33.88,33.98,33.85,33.96,1258200.0,22.3119,22.3777,22.2921,22.3645,1258200.0
2012-02-06 15:00:00,33.96,34.05,33.95,33.99,3407000.0,22.3645,22.4238,22.358,22.3843,3407000.0
2012-02-07 09:30:00,34.05,34.24,33.82,34.09,2851400.0,22.4238,22.5489,22.2723,22.4502,2851400.0
2012-02-07 10:00:00,34.09,34.7,34.08,34.7,6560600.0,22.4502,22.8519,22.4436,22.8519,6560600.0
2012-02-07 11:00:00,34.7,34.73,34.47,34.47,3241200.0,22.8519,22.8716,22.7004,22.7004,3241200.0
2012-02-07 12:00:00,34.47,34.48,34.33,34.4,2876000.0,22.7004,22.707,22.6082,22.6543,2876000.0
2012-02-07 13:00:00,34.4,34.41,34.27,34.32,1743200.0,22.6543,22.6609,22.5687,22.6016,1743200.0
2012-02-07 14:00:00,34.32,34.39,34.31,34.34,1682000.0,22.6016,22.6477,22.595,22.6148,1682000.0
2012-02-07 15:00:00,34.34,34.43,34.29,34.29,3717600.0,22.6148,22.6741,22.5819,22.5819,3717600.0
2012-02-08 09:30:00,34.44,34.44,34.29,34.39,1476800.0,22.6807,22.6807,22.5819,22.6477,1476800.0
2012-02-08 10:00:00,34.39,34.39,34.31,34.38,2394000.0,22.6477,22.6477,22.595,22.6411,2394000.0
2012-02-08 11:00:00,34.38,34.4,34.18,34.22,1825600.0,22.6411,22.6543,22.5094,22.5358,1825600.0
2012-02-08 12:00:00,34.21,34.22,34.1,34.14,1365600.0,22.5292,22.5358,22.4567,22.4831,1365600.0
2012-02-08 13:00:00,34.14,34.15,34.1,34.12,1043600.0,22.4831,22.4897,22.4567,22.4699,1043600.0
2012-02-08 14:00:00,34.13,34.16,34.1,34.13,1215200.0,22.4765,22.4963,22.4567,22.4765,1215200.0
2012-02-08 15:00:00,34.13,34.19,34.12,34.15,3888200.0,22.4765,22.516,22.4699,22.4897,3888200.0
2012-02-09 09:30:00,34.18,34.2,33.99,34.02,2033200.0,22.5094,22.5226,22.3843,22.4041,2033200.0
2012-02-09 10:00:00,34.02,34.06,33.9,33.96,2680600.0,22.4041,22.4304,22.325,22.3645,2680600.0
2012-02-09 11:00:00,33.96,33.98,33.88,33.97,1575600.0,22.3645,22.3777,22.3119,22.3711,1575600.0
2012-02-09 12:00:00,33.97,34.0,33.94,33.95,1300200.0,22.3711,22.3909,22.3514,22.358,1300200.0
2012-02-09 13:00:00,33.95,33.97,33.88,33.94,1292200.0,22.358,22.3711,22.3119,22.3514,1292200.0
2012-02-09 14:00:00,33.94,34.02,33.94,34.02,1024400.0,22.3514,22.4041,22.3514,22.4041,1024400.0
2012-02-09 15:00:00,34.02,34.02,33.95,33.98,3524800.0,22.4041,22.4041,22.358,22.3777,3524800.0
2012-02-10 09:30:00,33.77,33.88,33.71,33.77,1401600.0,22.2394,22.3119,22.1999,22.2394,1401600.0
2012-02-10 10:00:00,33.77,33.83,33.75,33.77,1430800.0,22.2394,22.2789,22.2262,22.2394,1430800.0
2012-02-10 11:00:00,33.77,33.83,33.72,33.81,1273000.0,22.2394,22.2789,22.2065,22.2658,1273000.0
2012-02-10 12:00:00,33.81,33.87,33.81,33.85,780800.0,22.2658,22.3053,22.2658,22.2921,780800.0
2012-02-10 13:00:00,33.85,33.85,33.79,33.8,760400.0,22.2921,22.2921,22.2526,22.2592,760400.0
2012-02-10 14:00:00,33.8,33.88,33.8,33.87,894200.0,22.2592,22.3119,22.2592,22.3053,894200.0
2012-02-10 15:00:00,33.87,33.97,33.83,33.94,2573400.0,22.3053,22.3711,22.2789,22.3514,2573400.0
2012-02-13 09:30:00,34.21,34.21,34.05,34.1,1152600.0,22.5292,22.5292,22.4238,22.4567,1152600.0
2012-02-13 10:00:00,34.1,34.19,34.08,34.19,1714800.0,22.4567,22.516,22.4436,22.516,1714800.0
2012-02-13 11:00:00,34.19,34.3,34.16,34.28,1571800.0,22.516,22.5885,22.4963,22.5753,1571800.0
2012-02-13 12:00:00,34.28,34.29,34.16,34.24,1071600.0,22.5753,22.5819,22.4963,22.5489,1071600.0
2012-02-13 13:00:00,34.24,34.28,33.97,34.24,1186800.0,22.5489,22.5753,22.3711,22.5489,1186800.0
2012-02-13 14:00:00,34.24,34.28,34.24,34.27,937600.0,22.5489,22.5753,22.5489,22.5687,937600.0
2012-02-13 15:00:00,34.27,34.29,34.19,34.22,2335400.0,22.5687,22.5819,22.516,22.5358,2335400.0
2012-02-14 09:30:00,34.24,34.27,34.05,34.22,912400.0,22.5489,22.5687,22.4238,22.5358,912400.0
2012-02-14 10:00:00,34.21,34.24,34.13,34.24,1344600.0,22.5292,22.5489,22.4765,22.5489,1344600.0
2012-02-14 11:00:00,34.23,34.4,34.23,34.38,1670600.0,22.5424,22.6543,22.5424,22.6411,1670600.0
2012-02-14 12:00:00,34.38,34.4,34.34,34.35,1337200.0,22.6411,22.6543,22.6148,22.6214,1337200.0
2012-02-14 13:00:00,34.35,34.38,34.32,34.38,1233200.0,22.6214,22.6411,22.6016,22.6411,1233200.0
2012-02-14 14:00:00,34.38,34.38,34.3,34.32,1361200.0,22.6411,22.6411,22.5885,22.6016,1361200.0
2012-02-14 15:00:00,34.32,34.47,34.31,34.45,3607400.0,22.6016,22.7004,22.595,22.6872,3607400.0
2012-02-15 09:30:00,34.59,34.63,34.36,34.4,1514200.0,22.7794,22.8058,22.628,22.6543,1514200.0
2012-02-15 10:00:00,34.4,34.42,34.31,34.38,1640000.0,22.6543,22.6675,22.595,22.6411,1640000.0
2012-02-15 11:00:00,34.38,34.38,34.32,34.33,1416400.0,22.6411,22.6411,22.6016,22.6082,1416400.0
2012-02-15 12:00:00,34.33,34.38,34.19,34.22,1557400.0,22.6082,22.6411,22.516,22.5358,1557400.0
2012-02-15 13:00:00,34.22,34.22,34.18,34.19,1243000.0,22.5358,22.5358,22.5094,22.516,1243000.0
2012-02-15 14:00:00,34.19,34.23,34.13,34.14,1431000.0,22.516,22.5424,22.4765,22.4831,1431000.0
2012-02-15 15:00:00,34.13,34.2,34.12,34.19,3311600.0,22.4765,22.5226,22.4699,22.516,3311600.0
2012-02-16 09:30:00,34.31,34.35,34.21,34.29,1229600.0,22.595,22.6214,22.5292,22.5819,1229600.0
2012-02-16 10:00:00,34.3,34.37,34.27,34.35,1739000.0,22.5885,22.6346,22.5687,22.6214,1739000.0
2012-02-16 11:00:00,34.35,34.42,34.29,34.41,1337400.0,22.6214,22.6675,22.5819,22.6609,1337400.0
2012-02-16 12:00:00,34.41,34.45,34.36,34.4,1358000.0,22.6609,22.6872,22.628,22.6543,1358000.0
2012-02-16 13:00:00,34.4,34.48,34.39,34.42,1115000.0,22.6543,22.707,22.6477,22.6675,1115000.0
2012-02-16 14:00:00,34.42,34.49,34.39,34.47,1373200.0,22.6675,22.7136,22.6477,22.7004,1373200.0
2012-02-16 15:00:00,34.47,34.48,34.41,34.44,2222800.0,22.7004,22.707,22.6609,22.6807,2222800.0
2012-02-17 09:30:00,34.53,34.56,34.31,34.31,4492200.0,22.7399,22.7597,22.595,22.595,4492200.0
2012-02-17 10:00:00,34.32,34.46,34.3,34.44,2299000.0,22.6016,22.6938,22.5885,22.6807,2299000.0
2012-02-17 11:00:00,34.45,34.55,34.4,34.49,1824800.0,22.6872,22.7531,22.6543,22.7136,1824800.0
2012-02-17 12:00:00,34.49,34.52,34.46,34.5,901800.0,22.7136,22.7333,22.6938,22.7202,901800.0
2012-02-17 13:00:00,34.5,34.53,34.49,34.52,842200.0,22.7202,22.7399,22.7136,22.7333,842200.0
2012-02-17 14:00:00,34.52,34.59,34.5,34.51,1292200.0,22.7333,22.7794,22.7202,22.7267,1292200.0
2012-02-17 15:00:00,34.51,34.57,34.5,34.52,1892800.0,22.7267,22.7663,22.7202,22.7333,1892800.0
2012-02-21 09:30:00,34.44,34.49,34.32,34.34,1738800.0,22.6807,22.7136,22.6016,22.6148,1738800.0
2012-02-21 10:00:00,34.34,34.36,34.25,34.36,1702800.0,22.6148,22.628,22.5555,22.628,1702800.0
2012-02-21 11:00:00,34.36,34.42,34.34,34.39,1233400.0,22.628,22.6675,22.6148,22.6477,1233400.0
2012-02-21 12:00:00,34.39,34.49,34.39,34.49,1219200.0,22.6477,22.7136,22.6477,22.7136,1219200.0
2012-02-21 13:00:00,34.49,34.52,34.48,34.5,1289800.0,22.7136,22.7333,22.707,22.7202,1289800.0
2012-02-21 14:00:00,34.51,34.51,34.38,34.39,1235000.0,22.7267,22.7267,22.6411,22.6477,1235000.0
2012-02-21 15:00:00,34.4,34.43,34.38,34.42,2545200.0,22.6543,22.6741,22.6411,22.6675,2545200.0
2012-02-22 09:30:00,34.3,34.49,34.3,34.49,1547400.0,22.5885,22.7136,22.5885,22.7136,1547400.0
2012-02-22 10:00:00,34.49,34.59,34.48,34.55,1912200.0,22.7136,22.7794,22.707,22.7531,1912200.0
2012-02-22 11:00:00,34.56,34.59,34.51,34.54,1248600.0,22.7597,22.7794,22.7267,22.7465,1248600.0
2012-02-22 12:00:00,34.54,34.58,34.49,34.5,1480200.0,22.7465,22.7728,22.7136,22.7202,1480200.0
2012-02-22 13:00:00,34.5,34.62,34.49,34.62,1092000.0,22.7202,22.7992,22.7136,22.7992,1092000.0
2012-02-22 14:00:00,34.62,34.67,34.62,34.62,933200.0,22.7992,22.8321,22.7992,22.7992,933200.0
2012-02-22 15:00:00,34.62,34.66,34.58,34.62,3298400.0,22.7992,22.8255,22.7728,22.7992,3298400.0
2012-02-23 09:30:00,34.55,34.63,34.46,34.54,1375200.0,22.7531,22.8058,22.6938,22.7465,1375200.0
2012-02-23 10:00:00,34.54,34.65,34.51,34.62,2130200.0,22.7465,22.8189,22.7267,22.7992,2130200.0
2012-02-23 11:00:00,34.61,34.62,34.52,34.56,1302200.0,22.7926,22.7992,22.7333,22.7597,1302200.0
2012-02-23 12:00:00,34.56,34.6,34.55,34.6,918000.0,22.7597,22.786,22.7531,22.786,918000.0
2012-02-23 13:00:00,34.6,34.6,34.55,34.56,716600.0,22.786,22.786,22.7531,22.7597,716600.0
2012-02-23 14:00:00,34.56,34.59,34.54,34.58,1043200.0,22.7597,22.7794,22.7465,22.7728,1043200.0
2012-02-23 15:00:00,34.58,34.65,34.58,34.59,2265400.0,22.7728,22.8189,22.7728,22.7794,2265400.0
2012-02-24 09:30:00,34.68,34.75,34.58,34.62,1974800.0,22.8387,22.8848,22.7728,22.7992,1974800.0
2012-02-24 10:00:00,34.61,34.63,34.5,34.52,1824000.0,22.7926,22.8058,22.7202,22.7333,1824000.0
2012-02-24 11:00:00,34.52,34.56,34.52,34.55,985000.0,22.7333,22.7597,22.7333,22.7531,985000.0
2012-02-24 12:00:00,34.56,34.57,34.49,34.51,904600.0,22.7597,22.7663,22.7136,22.7267,904600.0
2012-02-24 13:00:00,34.51,34.54,34.44,34.45,1067800.0,22.7267,22.7465,22.6807,22.6872,1067800.0
2012-02-24 14:00:00,34.45,34.47,34.42,34.43,1857000.0,22.6872,22.7004,22.6675,22.6741,1857000.0
2012-02-24 15:00:00,34.43,34.5,34.42,34.49,2331000.0,22.6741,22.7202,22.6675,22.7136,2331000.0
2012-02-27 09:30:00,34.35,34.4,34.26,34.32,1362200.0,22.6214,22.6543,22.5621,22.6016,1362200.0
2012-02-27 10:00:00,34.32,34.46,34.32,34.45,1581400.0,22.6016,22.6938,22.6016,22.6872,1581400.0
2012-02-27 11:00:00,34.45,34.49,34.41,34.49,1300000.0,22.6872,22.7136,22.6609,22.7136,1300000.0
2012-02-27 12:00:00,34.48,34.49,34.43,34.44,817800.0,22.707,22.7136,22.6741,22.6807,817800.0
2012-02-27 13:00:00,34.45,34.47,34.42,34.47,837200.0,22.6872,22.7004,22.6675,22.7004,837200.0
2012-02-27 14:00:00,34.47,34.49,34.47,34.48,736200.0,22.7004,22.7136,22.7004,22.707,736200.0
2012-02-27 15:00:00,34.48,34.5,34.42,34.44,3007600.0,22.707,22.7202,22.6675,22.6807,3007600.0
2012-02-28 09:30:00,34.45,34.55,34.4,34.48,1229600.0,22.6872,22.7531,22.6543,22.707,1229600.0
2012-02-28 10:00:00,34.48,34.52,34.42,34.46,1427200.0,22.707,22.7333,22.6675,22.6938,1427200.0
2012-02-28 11:00:00,34.46,34.49,34.42,34.42,989800.0,22.6938,22.7136,22.6675,22.6675,989800.0
2012-02-28 12:00:00,34.42,34.44,34.4,34.42,625800.0,22.6675,22.6807,22.6543,22.6675,625800.0
2012-02-28 13:00:00,34.42,34.45,34.41,34.41,687600.0,22.6675,22.6872,22.6609,22.6609,687600.0
2012-02-28 14:00:00,34.42,34.45,34.41,34.44,634600.0,22.6675,22.6872,22.6609,22.6807,634600.0
2012-02-28 15:00:00,34.44,34.48,34.43,34.43,1595200.0,22.6807,22.707,22.6741,22.6741,1595200.0
2012-02-29 09:30:00,34.49,34.6,34.45,34.6,1226800.0,22.7136,22.786,22.6872,22.786,1226800.0
2012-02-29 10:00:00,34.6,34.73,34.58,34.67,3004400.0,22.786,22.8716,22.7728,22.8321,3004400.0
2012-02-29 11:00:00,34.67,34.79,34.67,34.76,2815400.0,22.8321,22.9111,22.8321,22.8914,2815400.0
2012-02-29 12:00:00,34.76,34.9,34.74,34.9,1595800.0,22.8914,22.9836,22.8782,22.9836,1595800.0
2012-02-29 13:00:00,34.9,34.95,34.85,34.93,2440400.0,22.9836,23.0165,22.9507,23.0033,2440400.0
2012-02-29 14:00:00,34.94,34.98,34.91,34.94,2405400.0,23.0099,23.0363,22.9902,23.0099,2405400.0
2012-02-29 15:00:00,34.94,34.99,34.87,34.91,5615000.0,23.0099,23.0429,22.9638,22.9902,5615000.0
2012-03-01 09:30:00,34.92,34.98,34.91,34.94,1475000.0,22.9968,23.0363,22.9902,23.0099,1475000.0
2012-03-01 10:00:00,34.94,34.94,34.8,34.87,2706600.0,23.0099,23.0099,22.9177,22.9638,2706600.0
2012-03-01 11:00:00,34.88,34.89,34.82,34.85,1228200.0,22.9704,22.977,22.9309,22.9507,1228200.0
2012-03-01 12:00:00,34.85,34.85,34.81,34.84,796600.0,22.9507,22.9507,22.9243,22.9441,796600.0
2012-03-01 13:00:00,34.84,34.88,34.82,34.85,971200.0,22.9441,22.9704,22.9309,22.9507,971200.0
2012-03-01 14:00:00,34.85,34.86,34.77,34.79,1259600.0,22.9507,22.9572,22.898,22.9111,1259600.0
2012-03-01 15:00:00,34.8,34.84,34.7,34.81,4339600.0,22.9177,22.9441,22.8519,22.9243,4339600.0
2012-03-02 09:30:00,34.71,34.8,34.51,34.52,1863400.0,22.8585,22.9177,22.7267,22.7333,1863400.0
2012-03-02 10:00:00,34.52,34.59,34.52,34.53,1937800.0,22.7333,22.7794,22.7333,22.7399,1937800.0
2012-03-02 11:00:00,34.53,34.54,34.5,34.52,1350000.0,22.7399,22.7465,22.7202,22.7333,1350000.0
2012-03-02 12:00:00,34.52,34.52,34.5,34.51,916200.0,22.7333,22.7333,22.7202,22.7267,916200.0
2012-03-02 13:00:00,34.51,34.52,34.49,34.52,928600.0,22.7267,22.7333,22.7136,22.7333,928600.0
2012-03-02 14:00:00,34.52,34.61,34.51,34.6,1321400.0,22.7333,22.7926,22.7267,22.786,1321400.0
2012-03-02 15:00:00,34.6,34.65,34.55,34.57,2511000.0,22.786,22.8189,22.7531,22.7663,2511000.0
2012-03-05 09:30:00,34.51,34.67,34.51,34.63,901200.0,22.7267,22.8321,22.7267,22.8058,901200.0
2012-03-05 10:00:00,34.63,34.66,34.5,34.55,1525800.0,22.8058,22.8255,22.7202,22.7531,1525800.0
2012-03-05 11:00:00,34.54,34.6,34.52,34.57,1386000.0,22.7465,22.786,22.7333,22.7663,1386000.0
2012-03-05 12:00:00,34.58,34.59,34.54,34.55,861200.0,22.7728,22.7794,22.7465,22.7531,861200.0
2012-03-05 13:00:00,34.55,34.58,34.52,34.53,726000.0,22.7531,22.7728,22.7333,22.7399,726000.0
2012-03-05 14:00:00,34.54,34.6,34.52,34.6,915200.0,22.7465,22.786,22.7333,22.786,915200.0
2012-03-05 15:00:00,34.6,34.64,34.59,34.6,2084800.0,22.786,22.8124,22.7794,22.786,2084800.0
2012-03-06 09:30:00,34.41,34.55,34.41,34.47,2094800.0,22.6609,22.7531,22.6609,22.7004,2094800.0
2012-03-06 10:00:00,34.47,34.5,34.38,34.48,2705200.0,22.7004,22.7202,22.6411,22.707,2705200.0
2012-03-06 11:00:00,34.48,34.52,34.37,34.38,1421200.0,22.707,22.7333,22.6346,22.6411,1421200.0
2012-03-06 12:00:00,34.38,34.4,34.32,34.4,1184600.0,22.6411,22.6543,22.6016,22.6543,1184600.0
2012-03-06 13:00:00,34.4,34.43,34.38,34.42,1363200.0,22.6543,22.6741,22.6411,22.6675,1363200.0
2012-03-06 14:00:00,34.42,34.44,34.33,34.35,957200.0,22.6675,22.6807,22.6082,22.6214,957200.0
2012-03-06 15:00:00,34.36,34.41,34.35,34.4,2104600.0,22.628,22.6609,22.6214,22.6543,2104600.0
2012-03-07 09:30:00,34.35,34.47,34.3,34.37,1165400.0,22.6214,22.7004,22.5885,22.6346,1165400.0
2012-03-07 10:00:00,34.37,34.38,34.25,34.27,1731200.0,22.6346,22.6411,22.5555,22.5687,1731200.0
2012-03-07 11:00:00,34.27,34.37,34.27,34.34,1297600.0,22.5687,22.6346,22.5687,22.6148,1297600.0
2012-03-07 12:00:00,34.34,34.34,34.27,34.29,900600.0,22.6148,22.6148,22.5687,22.5819,900600.0
2012-03-07 13:00:00,34.29,34.29,34.27,34.29,716400.0,22.5819,22.5819,22.5687,22.5819,716400.0
2012-03-07 14:00:00,34.29,34.36,34.29,34.36,1177000.0,22.5819,22.628,22.5819,22.628,1177000.0
2012-03-07 15:00:00,34.36,34.41,34.34,34.39,1766400.0,22.628,22.6609,22.6148,22.6477,1766400.0
2012-03-08 09:30:00,34.59,34.68,34.55,34.63,1435800.0,22.7794,22.8387,22.7531,22.8058,1435800.0
2012-03-08 10:00:00,34.63,34.75,34.63,34.73,2093600.0,22.8058,22.8848,22.8058,22.8716,2093600.0
2012-03-08 11:00:00,34.74,34.74,34.66,34.69,1349600.0,22.8782,22.8782,22.8255,22.8453,1349600.0
2012-03-08 12:00:00,34.69,34.73,34.68,34.72,835200.0,22.8453,22.8716,22.8387,22.865,835200.0
2012-03-08 13:00:00,34.72,34.74,34.72,34.73,680800.0,22.865,22.8782,22.865,22.8716,680800.0
2012-03-08 14:00:00,34.74,34.74,34.67,34.72,1581800.0,22.8782,22.8782,22.8321,22.865,1581800.0
2012-03-08 15:00:00,34.72,34.74,34.64,34.65,3726400.0,22.865,22.8782,22.8124,22.8189,3726400.0
2012-03-09 09:30:00,34.71,34.78,34.66,34.75,1428400.0,22.8585,22.9046,22.8255,22.8848,1428400.0
2012-03-09 10:00:00,34.75,34.87,34.75,34.83,2018400.0,22.8848,22.9638,22.8848,22.9375,2018400.0
2012-03-09 11:00:00,34.83,34.83,34.72,34.77,1179800.0,22.9375,22.9375,22.865,22.898,1179800.0
2012-03-09 12:00:00,34.77,34.81,34.76,34.8,573000.0,22.898,22.9243,22.8914,22.9177,573000.0
2012-03-09 13:00:00,34.8,34.8,34.74,34.77,790600.0,22.9177,22.9177,22.8782,22.898,790600.0
2012-03-09 14:00:00,34.77,34.81,34.74,34.74,1086400.0,22.898,22.9243,22.8782,22.8782,1086400.0
2012-03-09 15:00:00,34.75,34.78,34.72,34.77,2552400.0,22.8848,22.9046,22.865,22.898,2552400.0
2012-03-12 09:30:00,34.75,34.89,34.67,34.88,999800.0,22.8848,22.977,22.8321,22.9704,999800.0
2012-03-12 10:00:00,34.88,34.93,34.87,34.93,1545000.0,22.9704,23.0033,22.9638,23.0033,1545000.0
2012-03-12 11:00:00,34.93,34.99,34.92,34.97,2012000.0,23.0033,23.0429,22.9968,23.0297,2012000.0
2012-03-12 12:00:00,34.96,35.05,34.94,35.04,2963000.0,23.0231,23.0824,23.0099,23.0758,2963000.0
2012-03-12 13:00:00,35.05,35.17,35.04,35.15,2261000.0,23.0824,23.1614,23.0758,23.1482,2261000.0
2012-03-12 14:00:00,35.15,35.17,35.13,35.13,1814800.0,23.1482,23.1614,23.1351,23.1351,1814800.0
2012-03-12 15:00:00,35.13,35.17,35.07,35.08,4432400.0,23.1351,23.1614,23.0955,23.1021,4432400.0
2012-03-13 09:30:00,34.76,34.96,34.76,34.95,1190800.0,23.0576,23.1902,23.0576,23.1836,1190800.0
2012-03-13 10:00:00,34.95,35.02,34.93,35.02,1986600.0,23.1836,23.23,23.1703,23.23,1986600.0
2012-03-13 11:00:00,35.02,35.04,34.96,35.02,1838000.0,23.23,23.2433,23.1902,23.23,1838000.0
2012-03-13 12:00:00,35.02,35.02,34.94,34.99,1293000.0,23.23,23.23,23.177,23.2101,1293000.0
2012-03-13 13:00:00,34.99,35.02,34.98,34.98,1273800.0,23.2101,23.23,23.2035,23.2035,1273800.0
2012-03-13 14:00:00,34.98,35.02,34.96,35.0,1814400.0,23.2035,23.23,23.1902,23.2168,1814400.0
2012-03-13 15:00:00,35.0,35.15,35.0,35.13,6064000.0,23.2168,23.3163,23.2168,23.303,6064000.0
2012-03-14 09:30:00,35.13,35.25,35.05,35.23,1328400.0,23.303,23.3826,23.2499,23.3693,1328400.0
2012-03-14 10:00:00,35.23,35.31,35.21,35.25,2783000.0,23.3693,23.4224,23.3561,23.3826,2783000.0
2012-03-14 11:00:00,35.26,35.27,35.19,35.23,1565400.0,23.3892,23.3959,23.3428,23.3693,1565400.0
2012-03-14 12:00:00,35.23,35.23,35.13,35.13,1091600.0,23.3693,23.3693,23.303,23.303,1091600.0
2012-03-14 13:00:00,35.13,35.18,35.13,35.14,1069200.0,23.303,23.3362,23.303,23.3096,1069200.0
2012-03-14 14:00:00,35.15,35.19,35.12,35.13,1305200.0,23.3163,23.3428,23.2964,23.303,1305200.0
2012-03-14 15:00:00,35.13,35.13,35.08,35.12,2394600.0,23.303,23.303,23.2698,23.2964,2394600.0
2012-03-15 09:30:00,35.13,35.17,34.97,34.98,1526600.0,23.303,23.3295,23.1969,23.2035,1526600.0
2012-03-15 10:00:00,34.97,35.02,34.89,35.01,2977200.0,23.1969,23.23,23.1438,23.2234,2977200.0
2012-03-15 11:00:00,35.01,35.02,34.92,34.96,1719600.0,23.2234,23.23,23.1637,23.1902,1719600.0
2012-03-15 12:00:00,34.96,34.97,34.93,34.97,1761800.0,23.1902,23.1969,23.1703,23.1969,1761800.0
2012-03-15 13:00:00,34.97,35.09,34.97,35.06,1884800.0,23.1969,23.2765,23.1969,23.2566,1884800.0
2012-03-15 14:00:00,35.06,35.11,35.02,35.1,1832200.0,23.2566,23.2897,23.23,23.2831,1832200.0
2012-03-15 15:00:00,35.1,35.17,35.07,35.15,3378000.0,23.2831,23.3295,23.2632,23.3163,3378000.0
2012-03-16 09:30:00,35.21,35.23,34.94,34.95,8450000.0,23.3561,23.3693,23.177,23.1836,8450000.0
2012-03-16 10:00:00,34.94,35.11,34.94,35.07,2417200.0,23.177,23.2897,23.177,23.2632,2417200.0
2012-03-16 11:00:00,35.06,35.08,35.02,35.02,1551400.0,23.2566,23.2698,23.23,23.23,1551400.0
2012-03-16 12:00:00,35.02,35.06,35.01,35.02,980800.0,23.23,23.2566,23.2234,23.23,980800.0
2012-03-16 13:00:00,35.02,35.06,35.01,35.04,1236400.0,23.23,23.2566,23.2234,23.2433,1236400.0
2012-03-16 14:00:00,35.04,35.1,35.04,35.09,1368400.0,23.2433,23.2831,23.2433,23.2765,1368400.0
2012-03-16 15:00:00,35.09,35.12,35.06,35.1,2922000.0,23.2765,23.2964,23.2566,23.2831,2922000.0
2012-03-19 09:30:00,35.1,35.19,35.0,35.01,928600.0,23.2831,23.3428,23.2168,23.2234,928600.0
2012-03-19 10:00:00,35.01,35.17,35.0,35.17,1950400.0,23.2234,23.3295,23.2168,23.3295,1950400.0
2012-03-19 11:00:00,35.17,35.19,35.12,35.19,1192800.0,23.3295,23.3428,23.2964,23.3428,1192800.0
2012-03-19 12:00:00,35.19,35.23,35.19,35.22,1059400.0,23.3428,23.3693,23.3428,23.3627,1059400.0
2012-03-19 13:00:00,35.22,35.27,35.22,35.26,940200.0,23.3627,23.3959,23.3627,23.3892,940200.0
2012-03-19 14:00:00,35.27,35.27,35.2,35.2,996600.0,23.3959,23.3959,23.3494,23.3494,996600.0
2012-03-19 15:00:00,35.2,35.24,35.19,35.19,2098000.0,23.3494,23.376,23.3428,23.3428,2098000.0
2012-03-20 09:30:00,35.02,35.23,34.97,35.2,1356000.0,23.23,23.3693,23.1969,23.3494,1356000.0
2012-03-20 10:00:00,35.2,35.29,35.19,35.28,1318200.0,23.3494,23.4091,23.3428,23.4025,1318200.0
2012-03-20 11:00:00,35.28,35.31,35.0,35.31,1016600.0,23.4025,23.4224,23.2168,23.4224,1016600.0
2012-03-20 12:00:00,35.31,35.36,35.29,35.35,1045000.0,23.4224,23.4556,23.4091,23.4489,1045000.0
2012-03-20 13:00:00,35.35,35.38,35.3,35.37,1081200.0,23.4489,23.4688,23.4158,23.4622,1081200.0
2012-03-20 14:00:00,35.37,35.37,35.31,35.32,990600.0,23.4622,23.4622,23.4224,23.429,990600.0
2012-03-20 15:00:00,35.31,35.35,35.27,35.3,2169600.0,23.4224,23.4489,23.3959,23.4158,2169600.0
2012-03-21 09:30:00,35.24,35.36,35.18,35.34,1279200.0,23.376,23.4556,23.3362,23.4423,1279200.0
2012-03-21 10:00:00,35.34,35.44,35.34,35.43,1909400.0,23.4423,23.5086,23.4423,23.502,1909400.0
2012-03-21 11:00:00,35.43,35.57,35.41,35.57,3803200.0,23.502,23.5949,23.4887,23.5949,3803200.0
2012-03-21 12:00:00,35.57,35.68,35.55,35.57,2341400.0,23.5949,23.6678,23.5816,23.5949,2341400.0
2012-03-21 13:00:00,35.57,35.58,35.49,35.49,1707000.0,23.5949,23.6015,23.5418,23.5418,1707000.0
2012-03-21 14:00:00,35.49,35.6,35.49,35.6,1859000.0,23.5418,23.6148,23.5418,23.6148,1859000.0
2012-03-21 15:00:00,35.59,35.7,35.57,35.57,5294200.0,23.6081,23.6811,23.5949,23.5949,5294200.0
2012-03-22 09:30:00,35.51,35.62,35.47,35.6,1430400.0,23.5551,23.628,23.5285,23.6148,1430400.0
2012-03-22 10:00:00,35.59,35.68,35.58,35.64,1814600.0,23.6081,23.6678,23.6015,23.6413,1814600.0
2012-03-22 11:00:00,35.63,35.74,35.62,35.74,1543200.0,23.6347,23.7076,23.628,23.7076,1543200.0
2012-03-22 12:00:00,35.74,35.79,35.74,35.77,1930000.0,23.7076,23.7408,23.7076,23.7275,1930000.0
2012-03-22 13:00:00,35.77,35.78,35.74,35.75,1116400.0,23.7275,23.7342,23.7076,23.7143,1116400.0
2012-03-22 14:00:00,35.76,35.77,35.73,35.74,1322400.0,23.7209,23.7275,23.701,23.7076,1322400.0
2012-03-22 15:00:00,35.74,35.77,35.7,35.72,3458400.0,23.7076,23.7275,23.6811,23.6944,3458400.0
2012-03-23 09:30:00,35.66,35.76,35.65,35.76,1336400.0,23.6546,23.7209,23.6479,23.7209,1336400.0
2012-03-23 10:00:00,35.76,35.76,35.69,35.71,1509400.0,23.7209,23.7209,23.6745,23.6877,1509400.0
2012-03-23 11:00:00,35.71,35.77,35.7,35.77,1398800.0,23.6877,23.7275,23.6811,23.7275,1398800.0
2012-03-23 12:00:00,35.77,35.77,35.73,35.77,1336200.0,23.7275,23.7275,23.701,23.7275,1336200.0
2012-03-23 13:00:00,35.77,35.8,35.77,35.78,1162800.0,23.7275,23.7474,23.7275,23.7342,1162800.0
2012-03-23 14:00:00,35.77,35.78,35.74,35.75,2025200.0,23.7275,23.7342,23.7076,23.7143,2025200.0
2012-03-23 15:00:00,35.75,35.8,35.74,35.77,4757200.0,23.7143,23.7474,23.7076,23.7275,4757200.0
2012-03-26 09:30:00,35.87,35.9,35.8,35.83,1116400.0,23.7939,23.8138,23.7474,23.7673,1116400.0
2012-03-26 10:00:00,35.83,35.9,35.82,35.88,1297000.0,23.7673,23.8138,23.7607,23.8005,1297000.0
2012-03-26 11:00:00,35.88,35.95,35.88,35.95,1509800.0,23.8005,23.8469,23.8005,23.8469,1509800.0
2012-03-26 12:00:00,35.94,35.95,35.89,35.9,973400.0,23.8403,23.8469,23.8071,23.8138,973400.0
2012-03-26 13:00:00,35.89,35.91,35.88,35.9,798200.0,23.8071,23.8204,23.8005,23.8138,798200.0
2012-03-26 14:00:00,35.91,35.92,35.88,35.91,1027600.0,23.8204,23.827,23.8005,23.8204,1027600.0
2012-03-26 15:00:00,35.91,35.95,35.88,35.94,2693800.0,23.8204,23.8469,23.8005,23.8403,2693800.0
2012-03-27 09:30:00,35.91,35.95,35.83,35.93,1453600.0,23.8204,23.8469,23.7673,23.8337,1453600.0
2012-03-27 10:00:00,35.93,35.94,35.85,35.9,1526200.0,23.8337,23.8403,23.7806,23.8138,1526200.0
2012-03-27 11:00:00,35.9,35.98,35.9,35.98,1294000.0,23.8138,23.8668,23.8138,23.8668,1294000.0
2012-03-27 12:00:00,35.98,35.99,35.95,35.96,1072200.0,23.8668,23.8735,23.8469,23.8536,1072200.0
2012-03-27 13:00:00,35.96,35.99,35.94,35.98,1190600.0,23.8536,23.8735,23.8403,23.8668,1190600.0
2012-03-27 14:00:00,35.97,35.98,35.93,35.95,903400.0,23.8602,23.8668,23.8337,23.8469,903400.0
2012-03-27 15:00:00,35.95,35.95,35.92,35.93,2681800.0,23.8469,23.8469,23.827,23.8337,2681800.0
2012-03-28 09:30:00,35.98,36.0,35.95,35.99,2294200.0,23.8668,23.8801,23.8469,23.8735,2294200.0
2012-03-28 10:00:00,35.99,36.15,35.95,36.14,4760200.0,23.8735,23.9796,23.8469,23.973,4760200.0
2012-03-28 11:00:00,36.15,36.24,36.13,36.19,3110800.0,23.9796,24.0393,23.9663,24.0061,3110800.0
2012-03-28 12:00:00,36.19,36.38,36.18,36.38,3378800.0,24.0061,24.1322,23.9995,24.1322,3378800.0
2012-03-28 13:00:00,36.38,36.4,36.31,36.38,2812000.0,24.1322,24.1454,24.0857,24.1322,2812000.0
2012-03-28 14:00:00,36.38,36.38,36.29,36.37,2639200.0,24.1322,24.1322,24.0725,24.1255,2639200.0
2012-03-28 15:00:00,36.37,36.42,36.3,36.34,5372200.0,24.1255,24.1587,24.0791,24.1056,5372200.0
2012-03-29 09:30:00,36.18,36.4,36.13,36.34,2268400.0,23.9995,24.1454,23.9663,24.1056,2268400.0
2012-03-29 10:00:00,36.34,36.49,36.33,36.49,2948600.0,24.1056,24.2051,24.099,24.2051,2948600.0
2012-03-29 11:00:00,36.49,36.55,36.44,36.55,3640200.0,24.2051,24.2449,24.172,24.2449,3640200.0
2012-03-29 12:00:00,36.54,36.56,36.43,36.49,2886800.0,24.2383,24.2516,24.1653,24.2051,2886800.0
2012-03-29 13:00:00,36.49,36.69,36.49,36.68,3621200.0,24.2051,24.3378,24.2051,24.3312,3621200.0
2012-03-29 14:00:00,36.69,36.74,36.66,36.68,4360200.0,24.3378,24.371,24.3179,24.3312,4360200.0
2012-03-29 15:00:00,36.68,37.2,36.66,37.02,10922400.0,24.3312,24.6761,24.3179,24.5567,10922400.0
2012-03-30 09:30:00,36.81,36.85,36.66,36.82,3597000.0,24.4174,24.4439,24.3179,24.424,3597000.0
2012-03-30 10:00:00,36.82,36.95,36.81,36.85,3650600.0,24.424,24.5103,24.4174,24.4439,3650600.0
2012-03-30 11:00:00,36.85,36.9,36.83,36.85,2113800.0,24.4439,24.4771,24.4307,24.4439,2113800.0
2012-03-30 12:00:00,36.85,36.85,36.79,36.79,1888000.0,24.4439,24.4439,24.4041,24.4041,1888000.0
2012-03-30 13:00:00,36.8,36.81,36.74,36.76,1897600.0,24.4108,24.4174,24.371,24.3842,1897600.0
2012-03-30 14:00:00,36.76,36.99,36.76,36.98,2574400.0,24.3842,24.5368,24.3842,24.5302,2574400.0
2012-03-30 15:00:00,36.98,37.07,36.94,36.99,6788400.0,24.5302,24.5899,24.5036,24.5368,6788400.0
2012-04-02 09:30:00,36.92,36.98,36.87,36.87,2400000.0,24.4904,24.5302,24.4572,24.4572,2400000.0
2012-04-02 10:00:00,36.87,36.99,36.82,36.99,1949000.0,24.4572,24.5368,24.424,24.5368,1949000.0
2012-04-02 11:00:00,36.99,37.0,36.93,36.99,1869800.0,24.5368,24.5434,24.497,24.5368,1869800.0
2012-04-02 12:00:00,36.99,37.1,36.99,37.07,1712400.0,24.5368,24.6098,24.5368,24.5899,1712400.0
2012-04-02 13:00:00,37.06,37.09,37.03,37.06,1139400.0,24.5832,24.6031,24.5633,24.5832,1139400.0
2012-04-02 14:00:00,37.06,37.07,37.03,37.07,1184400.0,24.5832,24.5899,24.5633,24.5899,1184400.0
2012-04-02 15:00:00,37.07,37.1,37.05,37.07,2716400.0,24.5899,24.6098,24.5766,24.5899,2716400.0
2012-04-03 09:30:00,36.84,36.98,36.84,36.95,1669000.0,24.4373,24.5302,24.4373,24.5103,1669000.0
2012-04-03 10:00:00,36.95,37.03,36.94,37.02,1769600.0,24.5103,24.5633,24.5036,24.5567,1769600.0
2012-04-03 11:00:00,37.03,37.04,36.93,36.97,1232000.0,24.5633,24.57,24.497,24.5235,1232000.0
2012-04-03 12:00:00,36.98,36.98,36.87,36.88,1529000.0,24.5302,24.5302,24.4572,24.4638,1529000.0
2012-04-03 13:00:00,36.89,36.94,36.88,36.93,874800.0,24.4705,24.5036,24.4638,24.497,874800.0
2012-04-03 14:00:00,36.93,36.93,36.73,36.8,1934000.0,24.497,24.497,24.3643,24.4108,1934000.0
2012-04-03 15:00:00,36.8,36.89,36.77,36.88,2526800.0,24.4108,24.4705,24.3909,24.4638,2526800.0
2012-04-04 09:30:00,36.65,36.8,36.6,36.78,1494800.0,24.3113,24.4108,24.2781,24.3975,1494800.0
2012-04-04 10:00:00,36.78,36.79,36.69,36.71,1994600.0,24.3975,24.4041,24.3378,24.3511,1994600.0
2012-04-04 11:00:00,36.71,36.78,36.69,36.74,1557200.0,24.3511,24.3975,24.3378,24.371,1557200.0
2012-04-04 12:00:00,36.74,36.79,36.73,36.75,1056200.0,24.371,24.4041,24.3643,24.3776,1056200.0
2012-04-04 13:00:00,36.76,36.76,36.69,36.72,1219000.0,24.3842,24.3842,24.3378,24.3577,1219000.0
2012-04-04 14:00:00,36.72,36.74,36.68,36.72,1286400.0,24.3577,24.371,24.3312,24.3577,1286400.0
2012-04-04 15:00:00,36.72,36.77,36.71,36.74,2260200.0,24.3577,24.3909,24.3511,24.371,2260200.0
2012-04-05 09:30:00,36.63,36.65,36.54,36.54,1290600.0,24.298,24.3113,24.2383,24.2383,1290600.0
2012-04-05 10:00:00,36.54,36.67,36.54,36.66,1381400.0,24.2383,24.3245,24.2383,24.3179,1381400.0
2012-04-05 11:00:00,36.66,36.71,36.63,36.67,1387000.0,24.3179,24.3511,24.298,24.3245,1387000.0
2012-04-05 12:00:00,36.67,36.71,36.63,36.7,1574200.0,24.3245,24.3511,24.298,24.3444,1574200.0
2012-04-05 13:00:00,36.7,36.7,36.6,36.6,734000.0,24.3444,24.3444,24.2781,24.2781,734000.0
2012-04-05 14:00:00,36.6,36.7,36.59,36.7,942200.0,24.2781,24.3444,24.2715,24.3444,942200.0
2012-04-05 15:00:00,36.7,36.76,36.68,36.74,2437000.0,24.3444,24.3842,24.3312,24.371,2437000.0
2012-04-09 09:30:00,36.48,36.56,36.38,36.46,1439000.0,24.1985,24.2516,24.1322,24.1852,1439000.0
2012-04-09 10:00:00,36.46,36.49,36.37,36.41,1490800.0,24.1852,24.2051,24.1255,24.1521,1490800.0
2012-04-09 11:00:00,36.41,36.43,36.37,36.42,964600.0,24.1521,24.1653,24.1255,24.1587,964600.0
2012-04-09 12:00:00,36.42,36.47,36.41,36.42,698800.0,24.1587,24.1919,24.1521,24.1587,698800.0
2012-04-09 13:00:00,36.42,36.49,36.41,36.49,589200.0,24.1587,24.2051,24.1521,24.2051,589200.0
2012-04-09 14:00:00,36.49,36.52,36.47,36.49,809200.0,24.2051,24.225,24.1919,24.2051,809200.0
2012-04-09 15:00:00,36.49,36.5,36.44,36.44,2396000.0,24.2051,24.2118,24.172,24.172,2396000.0
2012-04-10 09:30:00,36.28,36.3,36.08,36.23,2378800.0,24.0658,24.0791,23.9332,24.0327,2378800.0
2012-04-10 10:00:00,36.23,36.28,36.16,36.27,1732200.0,24.0327,24.0658,23.9862,24.0592,1732200.0
2012-04-10 11:00:00,36.28,36.31,36.18,36.22,1406800.0,24.0658,24.0857,23.9995,24.026,1406800.0
2012-04-10 12:00:00,36.22,36.23,36.12,36.14,1580200.0,24.026,24.0327,23.9597,23.973,1580200.0
2012-04-10 13:00:00,36.14,36.14,36.04,36.08,1565400.0,23.973,23.973,23.9066,23.9332,1565400.0
2012-04-10 14:00:00,36.08,36.09,35.98,36.06,1933600.0,23.9332,23.9398,23.8668,23.9199,1933600.0
2012-04-10 15:00:00,36.06,36.13,36.01,36.01,4476000.0,23.9199,23.9663,23.8867,23.8867,4476000.0
2012-04-11 09:30:00,36.22,36.24,36.01,36.11,1693800.0,24.026,24.0393,23.8867,23.9531,1693800.0
2012-04-11 10:00:00,36.11,36.12,36.01,36.04,1793800.0,23.9531,23.9597,23.8867,23.9066,1793800.0
2012-04-11 11:00:00,36.03,36.04,35.94,35.94,986800.0,23.9,23.9066,23.8403,23.8403,986800.0
2012-04-11 12:00:00,35.95,36.02,35.94,36.02,887400.0,23.8469,23.8934,23.8403,23.8934,887400.0
2012-04-11 13:00:00,36.02,36.03,35.92,36.02,1015600.0,23.8934,23.9,23.827,23.8934,1015600.0
2012-04-11 14:00:00,36.02,36.06,35.98,36.06,946200.0,23.8934,23.9199,23.8668,23.9199,946200.0
2012-04-11 15:00:00,36.06,36.12,36.02,36.07,2529000.0,23.9199,23.9597,23.8934,23.9265,2529000.0
2012-04-12 09:30:00,36.08,36.13,35.91,36.05,1494600.0,23.9332,23.9663,23.8204,23.9133,1494600.0
2012-04-12 10:00:00,36.05,36.07,35.93,36.03,1180800.0,23.9133,23.9265,23.8337,23.9,1180800.0
2012-04-12 11:00:00,36.03,36.1,35.93,35.94,1370400.0,23.9,23.9464,23.8337,23.8403,1370400.0
2012-04-12 12:00:00,35.94,36.05,35.94,36.05,1265800.0,23.8403,23.9133,23.8403,23.9133,1265800.0
2012-04-12 13:00:00,36.05,36.07,36.03,36.05,764000.0,23.9133,23.9265,23.9,23.9133,764000.0
2012-04-12 14:00:00,36.05,36.1,36.04,36.07,852000.0,23.9133,23.9464,23.9066,23.9265,852000.0
2012-04-12 15:00:00,36.07,36.09,36.02,36.09,1895400.0,23.9265,23.9398,23.8934,23.9398,1895400.0
2012-04-13 09:30:00,36.11,36.3,36.06,36.07,1364000.0,23.9531,24.0791,23.9199,23.9265,1364000.0
2012-04-13 10:00:00,36.07,36.12,36.01,36.04,1358400.0,23.9265,23.9597,23.8867,23.9066,1358400.0
2012-04-13 11:00:00,36.04,36.14,36.04,36.1,842800.0,23.9066,23.973,23.9066,23.9464,842800.0
2012-04-13 12:00:00,36.11,36.19,36.08,36.18,691600.0,23.9531,24.0061,23.9332,23.9995,691600.0
2012-04-13 13:00:00,36.19,36.19,36.12,36.12,812800.0,24.0061,24.0061,23.9597,23.9597,812800.0
2012-04-13 14:00:00,36.12,36.13,36.07,36.11,683800.0,23.9597,23.9663,23.9265,23.9531,683800.0
2012-04-13 15:00:00,36.11,36.16,35.97,35.99,2584200.0,23.9531,23.9862,23.8602,23.8735,2584200.0
2012-04-16 09:30:00,36.11,36.23,36.07,36.19,1129800.0,23.9531,24.0327,23.9265,24.0061,1129800.0
2012-04-16 10:00:00,36.19,36.29,36.15,36.27,1973600.0,24.0061,24.0725,23.9796,24.0592,1973600.0
2012-04-16 11:00:00,36.27,36.35,36.21,36.27,1124600.0,24.0592,24.1123,24.0194,24.0592,1124600.0
2012-04-16 12:00:00,36.27,36.31,36.23,36.27,919600.0,24.0592,24.0857,24.0327,24.0592,919600.0
2012-04-16 13:00:00,36.28,36.32,36.24,36.27,1304600.0,24.0658,24.0924,24.0393,24.0592,1304600.0
2012-04-16 14:00:00,36.27,36.32,36.23,36.27,1927400.0,24.0592,24.0924,24.0327,24.0592,1927400.0
2012-04-16 15:00:00,36.27,36.4,36.24,36.24,4066600.0,24.0592,24.1454,24.0393,24.0393,4066600.0
2012-04-17 09:30:00,36.59,37.1,36.59,36.95,4348600.0,24.2715,24.6098,24.2715,24.5103,4348600.0
2012-04-17 10:00:00,36.94,37.24,36.9,37.22,4956200.0,24.5036,24.7026,24.4771,24.6894,4956200.0
2012-04-17 11:00:00,37.22,37.24,37.13,37.18,2221000.0,24.6894,24.7026,24.6297,24.6628,2221000.0
2012-04-17 12:00:00,37.18,37.23,37.15,37.17,1422000.0,24.6628,24.696,24.6429,24.6562,1422000.0
2012-04-17 13:00:00,37.17,37.23,37.15,37.21,945200.0,24.6562,24.696,24.6429,24.6827,945200.0
2012-04-17 14:00:00,37.21,37.21,37.06,37.1,1949000.0,24.6827,24.6827,24.5832,24.6098,1949000.0
2012-04-17 15:00:00,37.1,37.12,36.96,36.97,4364400.0,24.6098,24.623,24.5169,24.5235,4364400.0
2012-04-18 09:30:00,36.97,37.09,36.87,37.05,1474000.0,24.5235,24.6031,24.4572,24.5766,1474000.0
2012-04-18 10:00:00,37.05,37.07,36.98,37.02,1469800.0,24.5766,24.5899,24.5302,24.5567,1469800.0
2012-04-18 11:00:00,37.02,37.1,36.94,37.1,1670600.0,24.5567,24.6098,24.5036,24.6098,1670600.0
2012-04-18 12:00:00,37.1,37.15,37.09,37.1,953600.0,24.6098,24.6429,24.6031,24.6098,953600.0
2012-04-18 13:00:00,37.1,37.13,37.04,37.06,969000.0,24.6098,24.6297,24.57,24.5832,969000.0
2012-04-18 14:00:00,37.06,37.15,37.06,37.12,1357000.0,24.5832,24.6429,24.5832,24.623,1357000.0
2012-04-18 15:00:00,37.13,37.18,37.06,37.08,2378200.0,24.6297,24.6628,24.5832,24.5965,2378200.0
2012-04-19 09:30:00,37.15,37.17,37.01,37.06,931000.0,24.6429,24.6562,24.5501,24.5832,931000.0
2012-04-19 10:00:00,37.05,37.08,36.87,37.02,1802000.0,24.5766,24.5965,24.4572,24.5567,1802000.0
2012-04-19 11:00:00,37.01,37.05,36.94,36.99,753400.0,24.5501,24.5766,24.5036,24.5368,753400.0
2012-04-19 12:00:00,36.99,36.99,36.84,36.88,993400.0,24.5368,24.5368,24.4373,24.4638,993400.0
2012-04-19 13:00:00,36.88,36.89,36.77,36.77,1183200.0,24.4638,24.4705,24.3909,24.3909,1183200.0
2012-04-19 14:00:00,36.77,36.83,36.71,36.77,1161800.0,24.3909,24.4307,24.3511,24.3909,1161800.0
2012-04-19 15:00:00,36.77,36.94,36.73,36.91,2705800.0,24.3909,24.5036,24.3643,24.4837,2705800.0
2012-04-20 09:30:00,36.98,37.05,36.87,37.05,4557800.0,24.5302,24.5766,24.4572,24.5766,4557800.0
2012-04-20 10:00:00,37.05,37.18,36.99,37.12,1879800.0,24.5766,24.6628,24.5368,24.623,1879800.0
2012-04-20 11:00:00,37.12,37.13,37.07,37.11,719200.0,24.623,24.6297,24.5899,24.6164,719200.0
2012-04-20 12:00:00,37.11,37.13,37.07,37.11,572800.0,24.6164,24.6297,24.5899,24.6164,572800.0
2012-04-20 13:00:00,37.11,37.12,37.03,37.06,570600.0,24.6164,24.623,24.5633,24.5832,570600.0
2012-04-20 14:00:00,37.07,37.11,37.03,37.07,769200.0,24.5899,24.6164,24.5633,24.5899,769200.0
2012-04-20 15:00:00,37.08,37.12,37.03,37.07,2384600.0,24.5965,24.623,24.5633,24.5899,2384600.0
2012-04-23 09:30:00,36.99,37.04,36.86,36.87,1484800.0,24.5368,24.57,24.4506,24.4572,1484800.0
2012-04-23 10:00:00,36.87,36.88,36.8,36.85,1550000.0,24.4572,24.4638,24.4108,24.4439,1550000.0
2012-04-23 11:00:00,36.85,36.87,36.72,36.72,1011000.0,24.4439,24.4572,24.3577,24.3577,1011000.0
2012-04-23 12:00:00,36.72,36.76,36.68,36.69,1171200.0,24.3577,24.3842,24.3312,24.3378,1171200.0
2012-04-23 13:00:00,36.69,36.74,36.67,36.74,724000.0,24.3378,24.371,24.3245,24.371,724000.0
2012-04-23 14:00:00,36.74,36.87,36.71,36.8,1053800.0,24.371,24.4572,24.3511,24.4108,1053800.0
2012-04-23 15:00:00,36.81,36.88,36.79,36.84,2121400.0,24.4174,24.4638,24.4041,24.4373,2121400.0
2012-04-24 09:30:00,36.96,36.98,36.85,36.96,1028600.0,24.5169,24.5302,24.4439,24.5169,1028600.0
2012-04-24 10:00:00,36.95,37.13,36.94,37.13,1529200.0,24.5103,24.6297,24.5036,24.6297,1529200.0
2012-04-24 11:00:00,37.13,37.18,37.06,37.08,1752200.0,24.6297,24.6628,24.5832,24.5965,1752200.0
2012-04-24 12:00:00,37.09,37.12,37.04,37.07,739800.0,24.6031,24.623,24.57,24.5899,739800.0
2012-04-24 13:00:00,37.07,37.09,37.03,37.06,642800.0,24.5899,24.6031,24.5633,24.5832,642800.0
2012-04-24 14:00:00,37.06,37.06,36.98,37.02,804800.0,24.5832,24.5832,24.5302,24.5567,804800.0
2012-04-24 15:00:00,37.02,37.11,37.02,37.06,2466800.0,24.5567,24.6164,24.5567,24.5832,2466800.0
2012-04-25 09:30:00,37.26,37.34,37.16,37.33,2720800.0,24.7159,24.769,24.6496,24.7623,2720800.0
2012-04-25 10:00:00,37.34,37.44,37.24,37.43,2750400.0,24.769,24.8353,24.7026,24.8287,2750400.0
2012-04-25 11:00:00,37.43,37.47,37.38,37.45,1750600.0,24.8287,24.8552,24.7955,24.8419,1750600.0
2012-04-25 12:00:00,37.45,37.47,37.4,37.46,1266400.0,24.8419,24.8552,24.8088,24.8486,1266400.0
2012-04-25 13:00:00,37.46,37.48,37.45,37.48,1455400.0,24.8486,24.8618,24.8419,24.8618,1455400.0
2012-04-25 14:00:00,37.47,37.49,37.41,37.48,2112800.0,24.8552,24.8685,24.8154,24.8618,2112800.0
2012-04-25 15:00:00,37.48,37.52,37.38,37.46,4932200.0,24.8618,24.8884,24.7955,24.8486,4932200.0
2012-04-26 09:30:00,37.48,37.54,37.41,37.52,1419200.0,24.8618,24.9016,24.8154,24.8884,1419200.0
2012-04-26 10:00:00,37.54,37.62,37.5,37.62,2087600.0,24.9016,24.9547,24.8751,24.9547,2087600.0
2012-04-26 11:00:00,37.62,37.8,37.61,37.79,2092800.0,24.9547,25.0741,24.9481,25.0675,2092800.0
2012-04-26 12:00:00,37.79,37.85,37.76,37.82,1556800.0,25.0675,25.1073,25.0476,25.0874,1556800.0
2012-04-26 13:00:00,37.82,37.93,37.77,37.91,2056400.0,25.0874,25.1604,25.0542,25.1471,2056400.0
2012-04-26 14:00:00,37.91,37.95,37.89,37.95,1551600.0,25.1471,25.1736,25.1338,25.1736,1551600.0
2012-04-26 15:00:00,37.95,37.99,37.83,37.87,3936200.0,25.1736,25.2002,25.094,25.1206,3936200.0
2012-04-27 09:30:00,37.98,38.42,37.96,38.4,3649400.0,25.1935,25.4854,25.1803,25.4721,3649400.0
2012-04-27 10:00:00,38.39,38.48,38.35,38.36,4585000.0,25.4655,25.5252,25.439,25.4456,4585000.0
2012-04-27 11:00:00,38.36,38.4,38.3,38.36,2543400.0,25.4456,25.4721,25.4058,25.4456,2543400.0
2012-04-27 12:00:00,38.36,38.48,38.34,38.47,1795800.0,25.4456,25.5252,25.4323,25.5186,1795800.0
2012-04-27 13:00:00,38.47,38.49,38.41,38.49,1942000.0,25.5186,25.5318,25.4788,25.5318,1942000.0
2012-04-27 14:00:00,38.49,38.58,38.35,38.36,3154600.0,25.5318,25.5915,25.439,25.4456,3154600.0
2012-04-27 15:00:00,38.35,38.43,38.28,38.32,3393000.0,25.439,25.492,25.3925,25.4191,3393000.0
2012-04-30 09:30:00,38.21,38.38,38.15,38.24,1902400.0,25.3461,25.4589,25.3063,25.366,1902400.0
2012-04-30 10:00:00,38.24,38.3,38.22,38.3,1871800.0,25.366,25.4058,25.3527,25.4058,1871800.0
2012-04-30 11:00:00,38.3,38.45,38.09,38.16,5034400.0,25.4058,25.5053,25.2665,25.3129,5034400.0
2012-04-30 12:00:00,38.16,38.22,37.97,38.02,4663200.0,25.3129,25.3527,25.1869,25.2201,4663200.0
2012-04-30 13:00:00,38.02,38.17,37.98,38.12,2643800.0,25.2201,25.3196,25.1935,25.2864,2643800.0
2012-04-30 14:00:00,38.13,38.18,38.02,38.05,1955000.0,25.293,25.3262,25.2201,25.24,1955000.0
2012-04-30 15:00:00,38.05,38.27,38.04,38.16,5838400.0,25.24,25.3859,25.2333,25.3129,5838400.0
2012-05-01 09:30:00,38.27,38.31,38.14,38.2,1327400.0,25.3859,25.4124,25.2997,25.3395,1327400.0
2012-05-01 10:00:00,38.2,38.45,38.2,38.38,2173200.0,25.3395,25.5053,25.3395,25.4589,2173200.0
2012-05-01 11:00:00,38.38,38.48,38.38,38.41,1652600.0,25.4589,25.5252,25.4589,25.4788,1652600.0
2012-05-01 12:00:00,38.42,38.49,38.39,38.39,1245400.0,25.4854,25.5318,25.4655,25.4655,1245400.0
2012-05-01 13:00:00,38.39,38.44,38.37,38.42,1433000.0,25.4655,25.4987,25.4522,25.4854,1433000.0
2012-05-01 14:00:00,38.41,38.5,38.4,38.48,1299200.0,25.4788,25.5385,25.4721,25.5252,1299200.0
2012-05-01 15:00:00,38.49,38.5,38.43,38.46,2974600.0,25.5318,25.5385,25.492,25.5119,2974600.0
2012-05-02 09:30:00,38.37,38.45,38.33,38.35,1950000.0,25.4522,25.5053,25.4257,25.439,1950000.0
2012-05-02 10:00:00,38.35,38.49,38.32,38.49,2840800.0,25.439,25.5318,25.4191,25.5318,2840800.0
2012-05-02 11:00:00,38.49,38.49,38.37,38.48,2271200.0,25.5318,25.5318,25.4522,25.5252,2271200.0
2012-05-02 12:00:00,38.48,38.59,38.46,38.56,1847400.0,25.5252,25.5982,25.5119,25.5783,1847400.0
2012-05-02 13:00:00,38.56,38.59,38.51,38.56,1425000.0,25.5783,25.5982,25.5451,25.5783,1425000.0
2012-05-02 14:00:00,38.56,38.63,38.55,38.61,1871200.0,25.5783,25.6247,25.5716,25.6114,1871200.0
2012-05-02 15:00:00,38.6,38.62,38.53,38.58,2809800.0,25.6048,25.6181,25.5584,25.5915,2809800.0
2012-05-03 09:30:00,38.66,38.69,38.6,38.66,1089000.0,25.6446,25.6645,25.6048,25.6446,1089000.0
2012-05-03 10:00:00,38.66,38.7,38.62,38.67,1855600.0,25.6446,25.6711,25.6181,25.6512,1855600.0
2012-05-03 11:00:00,38.67,38.82,38.67,38.71,2599400.0,25.6512,25.7507,25.6512,25.6778,2599400.0
2012-05-03 12:00:00,38.71,38.73,38.68,38.7,1503600.0,25.6778,25.691,25.6579,25.6711,1503600.0
2012-05-03 13:00:00,38.7,38.72,38.68,38.69,1752600.0,25.6711,25.6844,25.6579,25.6645,1752600.0
2012-05-03 14:00:00,38.69,38.72,38.68,38.7,1973200.0,25.6645,25.6844,25.6579,25.6711,1973200.0
2012-05-03 15:00:00,38.69,38.79,38.69,38.73,3178800.0,25.6645,25.7308,25.6645,25.691,3178800.0
2012-05-04 09:30:00,38.66,38.8,38.59,38.65,1283600.0,25.6446,25.7375,25.5982,25.638,1283600.0
2012-05-04 10:00:00,38.66,38.79,38.63,38.75,1910200.0,25.6446,25.7308,25.6247,25.7043,1910200.0
2012-05-04 11:00:00,38.75,38.76,38.59,38.6,1797800.0,25.7043,25.7109,25.5982,25.6048,1797800.0
2012-05-04 12:00:00,38.6,38.65,38.51,38.55,1063600.0,25.6048,25.638,25.5451,25.5716,1063600.0
2012-05-04 13:00:00,38.55,38.59,38.52,38.56,785000.0,25.5716,25.5982,25.5517,25.5783,785000.0
2012-05-04 14:00:00,38.56,38.58,38.48,38.57,1014400.0,25.5783,25.5915,25.5252,25.5849,1014400.0
2012-05-04 15:00:00,38.57,38.6,38.49,38.49,2771400.0,25.5849,25.6048,25.5318,25.5318,2771400.0
2012-05-07 09:30:00,38.49,38.63,38.43,38.46,1437200.0,25.5318,25.6247,25.492,25.5119,1437200.0
2012-05-07 10:00:00,38.47,38.6,38.44,38.55,1666800.0,25.5186,25.6048,25.4987,25.5716,1666800.0
2012-05-07 11:00:00,38.55,38.7,38.55,38.57,1028200.0,25.5716,25.6711,25.5716,25.5849,1028200.0
2012-05-07 12:00:00,38.57,38.67,38.52,38.66,702200.0,25.5849,25.6512,25.5517,25.6446,702200.0
2012-05-07 13:00:00,38.66,38.72,38.63,38.71,759200.0,25.6446,25.6844,25.6247,25.6778,759200.0
2012-05-07 14:00:00,38.71,38.72,38.63,38.69,767200.0,25.6778,25.6844,25.6247,25.6645,767200.0
2012-05-07 15:00:00,38.69,38.73,38.62,38.64,1820000.0,25.6645,25.691,25.6181,25.6313,1820000.0
2012-05-08 09:30:00,38.51,38.63,38.47,38.63,919600.0,25.5451,25.6247,25.5186,25.6247,919600.0
2012-05-08 10:00:00,38.63,38.64,38.44,38.5,1431800.0,25.6247,25.6313,25.4987,25.5385,1431800.0
2012-05-08 11:00:00,38.49,38.52,38.33,38.52,1919200.0,25.5318,25.5517,25.4257,25.5517,1919200.0
2012-05-08 12:00:00,38.52,38.61,38.48,38.49,1149000.0,25.5517,25.6114,25.5252,25.5318,1149000.0
2012-05-08 13:00:00,38.49,38.6,38.49,38.55,715800.0,25.5318,25.6048,25.5318,25.5716,715800.0
2012-05-08 14:00:00,38.55,38.57,38.49,38.51,792400.0,25.5716,25.5849,25.5318,25.5451,792400.0
2012-05-08 15:00:00,38.51,38.62,38.5,38.57,2174000.0,25.5451,25.6181,25.5385,25.5849,2174000.0
2012-05-09 09:30:00,38.3,38.57,38.24,38.35,1411400.0,25.4058,25.5849,25.366,25.439,1411400.0
2012-05-09 10:00:00,38.35,38.46,38.27,38.38,2444600.0,25.439,25.5119,25.3859,25.4589,2444600.0
2012-05-09 11:00:00,38.38,38.54,38.37,38.44,1624600.0,25.4589,25.565,25.4522,25.4987,1624600.0
2012-05-09 12:00:00,38.44,38.44,38.35,38.43,1376800.0,25.4987,25.4987,25.439,25.492,1376800.0
2012-05-09 13:00:00,38.43,38.6,38.41,38.51,1636800.0,25.492,25.6048,25.4788,25.5451,1636800.0
2012-05-09 14:00:00,38.51,38.52,38.4,38.42,1655400.0,25.5451,25.5517,25.4721,25.4854,1655400.0
2012-05-09 15:00:00,38.42,38.48,38.39,38.4,2895600.0,25.4854,25.5252,25.4655,25.4721,2895600.0
2012-05-10 09:30:00,38.6,38.7,38.6,38.67,1523600.0,25.6048,25.6711,25.6048,25.6512,1523600.0
2012-05-10 10:00:00,38.67,38.7,38.62,38.65,2095600.0,25.6512,25.6711,25.6181,25.638,2095600.0
2012-05-10 11:00:00,38.66,38.79,38.64,38.75,1922400.0,25.6446,25.7308,25.6313,25.7043,1922400.0
2012-05-10 12:00:00,38.75,38.85,38.71,38.84,786600.0,25.7043,25.7706,25.6778,25.764,786600.0
2012-05-10 13:00:00,38.84,38.85,38.77,38.79,1417000.0,25.764,25.7706,25.7176,25.7308,1417000.0
2012-05-10 14:00:00,38.79,38.82,38.76,38.76,1500600.0,25.7308,25.7507,25.7109,25.7109,1500600.0
2012-05-10 15:00:00,38.75,38.79,38.65,38.71,2295200.0,25.7043,25.7308,25.638,25.6778,2295200.0
2012-05-11 09:30:00,38.6,38.75,38.6,38.65,1378000.0,25.6048,25.7043,25.6048,25.638,1378000.0
2012-05-11 10:00:00,38.65,38.78,38.65,38.77,1113600.0,25.638,25.7242,25.638,25.7176,1113600.0
2012-05-11 11:00:00,38.77,38.87,38.75,38.85,1278800.0,25.7176,25.7839,25.7043,25.7706,1278800.0
2012-05-11 12:00:00,38.85,38.85,38.78,38.8,801200.0,25.7706,25.7706,25.7242,25.7375,801200.0
2012-05-11 13:00:00,38.8,38.85,38.77,38.79,980600.0,25.7375,25.7706,25.7176,25.7308,980600.0
2012-05-11 14:00:00,38.79,38.8,38.76,38.77,1095400.0,25.7308,25.7375,25.7109,25.7176,1095400.0
2012-05-11 15:00:00,38.77,38.79,38.72,38.73,2517400.0,25.7176,25.7308,25.6844,25.691,2517400.0
2012-05-14 09:30:00,38.56,38.63,38.32,38.4,1570800.0,25.5783,25.6247,25.4191,25.4721,1570800.0
2012-05-14 10:00:00,38.39,38.46,38.31,38.43,1401400.0,25.4655,25.5119,25.4124,25.492,1401400.0
2012-05-14 11:00:00,38.43,38.54,38.41,38.46,1627600.0,25.492,25.565,25.4788,25.5119,1627600.0
2012-05-14 12:00:00,38.46,38.49,38.43,38.47,1170800.0,25.5119,25.5318,25.492,25.5186,1170800.0
2012-05-14 13:00:00,38.47,38.49,38.43,38.46,1731000.0,25.5186,25.5318,25.492,25.5119,1731000.0
2012-05-14 14:00:00,38.46,38.5,38.45,38.45,1428400.0,25.5119,25.5385,25.5053,25.5053,1428400.0
2012-05-14 15:00:00,38.45,38.48,38.4,38.43,3164600.0,25.5053,25.5252,25.4721,25.492,3164600.0
2012-05-15 09:30:00,38.28,38.43,38.16,38.38,1807000.0,25.3925,25.492,25.3129,25.4589,1807000.0
2012-05-15 10:00:00,38.39,38.5,38.33,38.44,1804000.0,25.4655,25.5385,25.4257,25.4987,1804000.0
2012-05-15 11:00:00,38.44,38.58,38.34,38.56,2184200.0,25.4987,25.5915,25.4323,25.5783,2184200.0
2012-05-15 12:00:00,38.56,38.57,38.46,38.47,1353200.0,25.5783,25.5849,25.5119,25.5186,1353200.0
2012-05-15 13:00:00,38.47,38.49,38.37,38.38,843600.0,25.5186,25.5318,25.4522,25.4589,843600.0
2012-05-15 14:00:00,38.39,38.46,38.36,38.38,1695200.0,25.4655,25.5119,25.4456,25.4589,1695200.0
2012-05-15 15:00:00,38.38,38.38,38.13,38.27,4320400.0,25.4589,25.4589,25.293,25.3859,4320400.0
2012-05-16 09:30:00,38.33,38.42,38.26,38.27,1667200.0,25.4257,25.4854,25.3793,25.3859,1667200.0
2012-05-16 10:00:00,38.27,38.35,38.05,38.08,2617000.0,25.3859,25.439,25.24,25.2599,2617000.0
2012-05-16 11:00:00,38.07,38.2,37.96,38.2,2627000.0,25.2532,25.3395,25.1803,25.3395,2627000.0
2012-05-16 12:00:00,38.2,38.24,38.14,38.14,1305400.0,25.3395,25.366,25.2997,25.2997,1305400.0
2012-05-16 13:00:00,38.15,38.23,38.14,38.23,1567800.0,25.3063,25.3594,25.2997,25.3594,1567800.0
2012-05-16 14:00:00,38.23,38.29,38.16,38.22,2085800.0,25.3594,25.3992,25.3129,25.3527,2085800.0
2012-05-16 15:00:00,38.22,38.25,38.13,38.17,4234600.0,25.3527,25.3726,25.293,25.3196,4234600.0
2012-05-17 09:30:00,38.09,38.15,37.68,37.76,2295000.0,25.2665,25.3063,24.9945,25.0476,2295000.0
2012-05-17 10:00:00,37.76,37.81,37.65,37.74,3486000.0,25.0476,25.0808,24.9746,25.0343,3486000.0
2012-05-17 11:00:00,37.74,37.8,37.72,37.78,2353000.0,25.0343,25.0741,25.0211,25.0609,2353000.0
2012-05-17 12:00:00,37.78,37.91,37.74,37.85,2120800.0,25.0609,25.1471,25.0343,25.1073,2120800.0
2012-05-17 13:00:00,37.85,37.9,37.7,37.82,1743800.0,25.1073,25.1405,25.0078,25.0874,1743800.0
2012-05-17 14:00:00,37.82,37.88,37.77,37.8,2050000.0,25.0874,25.1272,25.0542,25.0741,2050000.0
2012-05-17 15:00:00,37.79,37.83,37.49,37.54,6833600.0,25.0675,25.094,24.8685,24.9016,6833600.0
2012-05-18 09:30:00,37.67,37.67,36.85,36.98,8361200.0,24.9879,24.9879,24.4439,24.5302,8361200.0
2012-05-18 10:00:00,36.98,37.02,36.74,36.92,5000800.0,24.5302,24.5567,24.371,24.4904,5000800.0
2012-05-18 11:00:00,36.91,36.95,36.79,36.85,2915400.0,24.4837,24.5103,24.4041,24.4439,2915400.0
2012-05-18 12:00:00,36.85,37.1,36.85,37.09,2444000.0,24.4439,24.6098,24.4439,24.6031,2444000.0
2012-05-18 13:00:00,37.09,37.12,36.98,36.98,1834200.0,24.6031,24.623,24.5302,24.5302,1834200.0
2012-05-18 14:00:00,36.98,37.02,36.9,36.92,2918800.0,24.5302,24.5567,24.4771,24.4904,2918800.0
2012-05-18 15:00:00,36.92,37.1,36.9,37.02,5881400.0,24.4904,24.6098,24.4771,24.5567,5881400.0
2012-05-21 09:30:00,37.1,37.23,37.07,37.12,1461600.0,24.6098,24.696,24.5899,24.623,1461600.0
2012-05-21 10:00:00,37.12,37.19,37.09,37.18,2305800.0,24.623,24.6695,24.6031,24.6628,2305800.0
2012-05-21 11:00:00,37.17,37.2,37.1,37.16,1846400.0,24.6562,24.6761,24.6098,24.6496,1846400.0
2012-05-21 12:00:00,37.17,37.21,37.14,37.2,1056000.0,24.6562,24.6827,24.6363,24.6761,1056000.0
2012-05-21 13:00:00,37.2,37.24,37.17,37.2,1726800.0,24.6761,24.7026,24.6562,24.6761,1726800.0
2012-05-21 14:00:00,37.2,37.25,37.16,37.21,1167000.0,24.6761,24.7093,24.6496,24.6827,1167000.0
2012-05-21 15:00:00,37.21,37.3,37.2,37.27,2569000.0,24.6827,24.7424,24.6761,24.7225,2569000.0
2012-05-22 09:30:00,37.33,37.33,37.02,37.06,1519200.0,24.7623,24.7623,24.5567,24.5832,1519200.0
2012-05-22 10:00:00,37.06,37.24,37.06,37.17,2622400.0,24.5832,24.7026,24.5832,24.6562,2622400.0
2012-05-22 11:00:00,37.17,37.25,37.13,37.22,2168000.0,24.6562,24.7093,24.6297,24.6894,2168000.0
2012-05-22 12:00:00,37.23,37.24,37.09,37.18,1656800.0,24.696,24.7026,24.6031,24.6628,1656800.0
2012-05-22 13:00:00,37.17,37.22,37.15,37.2,1177000.0,24.6562,24.6894,24.6429,24.6761,1177000.0
2012-05-22 14:00:00,37.2,37.21,37.13,37.18,1081400.0,24.6761,24.6827,24.6297,24.6628,1081400.0
2012-05-22 15:00:00,37.18,37.18,36.96,37.1,3219400.0,24.6628,24.6628,24.5169,24.6098,3219400.0
2012-05-23 09:30:00,37.0,37.27,37.0,37.25,1969400.0,24.5434,24.7225,24.5434,24.7093,1969400.0
2012-05-23 10:00:00,37.24,37.26,36.95,37.04,3489800.0,24.7026,24.7159,24.5103,24.57,3489800.0
2012-05-23 11:00:00,37.04,37.1,36.91,36.98,1565400.0,24.57,24.6098,24.4837,24.5302,1565400.0
2012-05-23 12:00:00,36.98,37.08,36.93,37.03,1436200.0,24.5302,24.5965,24.497,24.5633,1436200.0
2012-05-23 13:00:00,37.04,37.15,37.02,37.14,1966600.0,24.57,24.6429,24.5567,24.6363,1966600.0
2012-05-23 14:00:00,37.14,37.21,37.05,37.16,2330400.0,24.6363,24.6827,24.5766,24.6496,2330400.0
2012-05-23 15:00:00,37.17,37.29,37.1,37.27,3801600.0,24.6562,24.7358,24.6098,24.7225,3801600.0
2012-05-24 09:30:00,37.35,37.49,37.3,37.49,1806200.0,24.7756,24.8685,24.7424,24.8685,1806200.0
2012-05-24 10:00:00,37.49,37.79,37.46,37.7,4259400.0,24.8685,25.0675,24.8486,25.0078,4259400.0
2012-05-24 11:00:00,37.7,37.93,37.7,37.82,4083400.0,25.0078,25.1604,25.0078,25.0874,4083400.0
2012-05-24 12:00:00,37.81,37.82,37.65,37.7,1652200.0,25.0808,25.0874,24.9746,25.0078,1652200.0
2012-05-24 13:00:00,37.7,37.75,37.68,37.71,1502600.0,25.0078,25.041,24.9945,25.0144,1502600.0
2012-05-24 14:00:00,37.71,37.74,37.62,37.66,1877000.0,25.0144,25.0343,24.9547,24.9813,1877000.0
2012-05-24 15:00:00,37.66,37.81,37.63,37.79,3327800.0,24.9813,25.0808,24.9614,25.0675,3327800.0
2012-05-25 09:30:00,37.81,37.85,37.68,37.73,1021200.0,25.0808,25.1073,24.9945,25.0277,1021200.0
2012-05-25 10:00:00,37.73,37.73,37.63,37.69,1464000.0,25.0277,25.0277,24.9614,25.0012,1464000.0
2012-05-25 11:00:00,37.69,37.73,37.65,37.71,1071800.0,25.0012,25.0277,24.9746,25.0144,1071800.0
2012-05-25 12:00:00,37.7,37.71,37.62,37.67,888800.0,25.0078,25.0144,24.9547,24.9879,888800.0
2012-05-25 13:00:00,37.67,37.67,37.57,37.6,629800.0,24.9879,24.9879,24.9216,24.9415,629800.0
2012-05-25 14:00:00,37.6,37.63,37.54,37.59,914000.0,24.9415,24.9614,24.9016,24.9348,914000.0
2012-05-25 15:00:00,37.59,37.63,37.51,37.6,1735200.0,24.9348,24.9614,24.8817,24.9415,1735200.0
2012-05-29 09:30:00,37.87,37.87,37.73,37.76,1025000.0,25.1206,25.1206,25.0277,25.0476,1025000.0
2012-05-29 10:00:00,37.75,37.8,37.68,37.69,1756600.0,25.041,25.0741,24.9945,25.0012,1756600.0
2012-05-29 11:00:00,37.69,37.69,37.57,37.63,1043800.0,25.0012,25.0012,24.9216,24.9614,1043800.0
2012-05-29 12:00:00,37.62,37.62,37.53,37.56,964600.0,24.9547,24.9547,24.895,24.9149,964600.0
2012-05-29 13:00:00,37.56,37.66,37.55,37.61,1248200.0,24.9149,24.9813,24.9083,24.9481,1248200.0
2012-05-29 14:00:00,37.61,37.68,37.58,37.66,1055800.0,24.9481,24.9945,24.9282,24.9813,1055800.0
2012-05-29 15:00:00,37.66,37.75,37.63,37.74,2341200.0,24.9813,25.041,24.9614,25.0343,2341200.0
2012-05-30 09:30:00,37.52,37.63,37.52,37.52,1066400.0,24.8884,24.9614,24.8884,24.8884,1066400.0
2012-05-30 10:00:00,37.52,37.56,37.42,37.44,2146800.0,24.8884,24.9149,24.822,24.8353,2146800.0
2012-05-30 11:00:00,37.44,37.51,37.42,37.48,1543600.0,24.8353,24.8817,24.822,24.8618,1543600.0
2012-05-30 12:00:00,37.48,37.52,37.43,37.46,1035400.0,24.8618,24.8884,24.8287,24.8486,1035400.0
2012-05-30 13:00:00,37.46,37.54,37.44,37.5,873400.0,24.8486,24.9016,24.8353,24.8751,873400.0
2012-05-30 14:00:00,37.49,37.58,37.49,37.52,1276400.0,24.8685,24.9282,24.8685,24.8884,1276400.0
2012-05-30 15:00:00,37.52,37.55,37.42,37.52,3145400.0,24.8884,24.9083,24.822,24.8884,3145400.0
2012-05-31 09:30:00,37.48,37.58,37.38,37.46,1065600.0,24.8618,24.9282,24.7955,24.8486,1065600.0
2012-05-31 10:00:00,37.46,37.49,37.42,37.45,1835800.0,24.8486,24.8685,24.822,24.8419,1835800.0
2012-05-31 11:00:00,37.45,37.5,37.36,37.42,1379800.0,24.8419,24.8751,24.7822,24.822,1379800.0
2012-05-31 12:00:00,37.42,37.54,37.4,37.49,1411200.0,24.822,24.9016,24.8088,24.8685,1411200.0
2012-05-31 13:00:00,37.48,37.52,37.33,37.35,1059200.0,24.8618,24.8884,24.7623,24.7756,1059200.0
2012-05-31 14:00:00,37.35,37.51,37.35,37.49,1129400.0,24.7756,24.8817,24.7756,24.8685,1129400.0
2012-05-31 15:00:00,37.49,37.61,37.38,37.38,3424200.0,24.8685,24.9481,24.7955,24.7955,3424200.0
2012-06-01 09:30:00,36.99,37.23,36.96,36.99,2028800.0,24.5368,24.696,24.5169,24.5368,2028800.0
2012-06-01 10:00:00,37.02,37.1,36.75,36.76,2842400.0,24.5567,24.6098,24.3776,24.3842,2842400.0
2012-06-01 11:00:00,36.76,36.79,36.67,36.77,1706400.0,24.3842,24.4041,24.3245,24.3909,1706400.0
2012-06-01 12:00:00,36.77,36.83,36.64,36.64,1570200.0,24.3909,24.4307,24.3046,24.3046,1570200.0
2012-06-01 13:00:00,36.63,36.77,36.61,36.62,1956200.0,24.298,24.3909,24.2847,24.2914,1956200.0
2012-06-01 14:00:00,36.62,36.66,36.56,36.59,2542000.0,24.2914,24.3179,24.2516,24.2715,2542000.0
2012-06-01 15:00:00,36.59,36.61,36.51,36.55,5476400.0,24.2715,24.2847,24.2184,24.2449,5476400.0
2012-06-04 09:30:00,36.52,36.58,36.28,36.56,1509200.0,24.225,24.2648,24.0658,24.2516,1509200.0
2012-06-04 10:00:00,36.55,36.79,36.52,36.76,1969200.0,24.2449,24.4041,24.225,24.3842,1969200.0
2012-06-04 11:00:00,36.76,36.77,36.67,36.72,1067000.0,24.3842,24.3909,24.3245,24.3577,1067000.0
2012-06-04 12:00:00,36.72,36.74,36.56,36.61,807000.0,24.3577,24.371,24.2516,24.2847,807000.0
2012-06-04 13:00:00,36.61,36.71,36.61,36.69,1147200.0,24.2847,24.3511,24.2847,24.3378,1147200.0
2012-06-04 14:00:00,36.69,36.85,36.63,36.76,1317200.0,24.3378,24.4439,24.298,24.3842,1317200.0
2012-06-04 15:00:00,36.76,36.87,36.7,36.82,3002200.0,24.3842,24.4572,24.3444,24.424,3002200.0
2012-06-05 09:30:00,36.67,36.82,36.6,36.74,1208000.0,24.3245,24.424,24.2781,24.371,1208000.0
2012-06-05 10:00:00,36.74,36.83,36.52,36.63,1891600.0,24.371,24.4307,24.225,24.298,1891600.0
2012-06-05 11:00:00,36.63,36.69,36.56,36.6,1060200.0,24.298,24.3378,24.2516,24.2781,1060200.0
2012-06-05 12:00:00,36.6,36.72,36.58,36.69,1285000.0,24.2781,24.3577,24.2648,24.3378,1285000.0
2012-06-05 13:00:00,36.68,36.79,36.65,36.74,973200.0,24.3312,24.4041,24.3113,24.371,973200.0
2012-06-05 14:00:00,36.74,36.74,36.65,36.66,1087000.0,24.371,24.371,24.3113,24.3179,1087000.0
2012-06-05 15:00:00,36.67,36.7,36.62,36.63,2805200.0,24.3245,24.3444,24.2914,24.298,2805200.0
2012-06-06 09:30:00,36.7,36.99,36.65,36.96,1417600.0,24.3444,24.5368,24.3113,24.5169,1417600.0
2012-06-06 10:00:00,36.96,37.05,36.94,37.0,1656400.0,24.5169,24.5766,24.5036,24.5434,1656400.0
2012-06-06 11:00:00,36.99,37.01,36.95,36.97,1258800.0,24.5368,24.5501,24.5103,24.5235,1258800.0
2012-06-06 12:00:00,36.96,37.12,36.96,37.1,937400.0,24.5169,24.623,24.5169,24.6098,937400.0
2012-06-06 13:00:00,37.1,37.15,37.1,37.13,858000.0,24.6098,24.6429,24.6098,24.6297,858000.0
2012-06-06 14:00:00,37.13,37.22,37.08,37.2,1419000.0,24.6297,24.6894,24.5965,24.6761,1419000.0
2012-06-06 15:00:00,37.2,37.3,37.09,37.29,3231800.0,24.6761,24.7424,24.6031,24.7358,3231800.0
2012-06-07 09:30:00,37.49,37.53,37.18,37.22,1786800.0,24.8685,24.895,24.6628,24.6894,1786800.0
2012-06-07 10:00:00,37.22,37.29,37.15,37.27,2290000.0,24.6894,24.7358,24.6429,24.7225,2290000.0
2012-06-07 11:00:00,37.27,37.3,37.19,37.19,1274600.0,24.7225,24.7424,24.6695,24.6695,1274600.0
2012-06-07 12:00:00,37.18,37.26,37.13,37.15,1640600.0,24.6628,24.7159,24.6297,24.6429,1640600.0
2012-06-07 13:00:00,37.15,37.18,37.11,37.17,1060400.0,24.6429,24.6628,24.6164,24.6562,1060400.0
2012-06-07 14:00:00,37.17,37.24,37.13,37.23,1094000.0,24.6562,24.7026,24.6297,24.696,1094000.0
2012-06-07 15:00:00,37.24,37.24,37.13,37.16,2759600.0,24.7026,24.7026,24.6297,24.6496,2759600.0
2012-06-08 09:30:00,37.17,37.32,37.08,37.24,797400.0,24.6562,24.7557,24.5965,24.7026,797400.0
2012-06-08 10:00:00,37.24,37.42,37.24,37.41,1013800.0,24.7026,24.822,24.7026,24.8154,1013800.0
2012-06-08 11:00:00,37.42,37.48,37.35,37.42,1213800.0,24.822,24.8618,24.7756,24.822,1213800.0
2012-06-08 12:00:00,37.42,37.52,37.42,37.49,1362200.0,24.822,24.8884,24.822,24.8685,1362200.0
2012-06-08 13:00:00,37.49,37.59,37.47,37.57,1221200.0,24.8685,24.9348,24.8552,24.9216,1221200.0
2012-06-08 14:00:00,37.57,37.69,37.54,37.63,1588000.0,24.9216,25.0012,24.9016,24.9614,1588000.0
2012-06-08 15:00:00,37.63,37.67,37.54,37.63,2676200.0,24.9614,24.9879,24.9016,24.9614,2676200.0
2012-06-11 09:30:00,37.86,37.89,37.72,37.73,1187000.0,25.1139,25.1338,25.0211,25.0277,1187000.0
2012-06-11 10:00:00,37.73,37.83,37.54,37.57,1580000.0,25.0277,25.094,24.9016,24.9216,1580000.0
2012-06-11 11:00:00,37.57,37.6,37.44,37.52,1202200.0,24.9216,24.9415,24.8353,24.8884,1202200.0
2012-06-11 12:00:00,37.52,37.57,37.48,37.51,849000.0,24.8884,24.9216,24.8618,24.8817,849000.0
2012-06-11 13:00:00,37.51,37.6,37.51,37.56,968000.0,24.8817,24.9415,24.8817,24.9149,968000.0
2012-06-11 14:00:00,37.56,37.56,37.46,37.51,1101400.0,24.9149,24.9149,24.8486,24.8817,1101400.0
2012-06-11 15:00:00,37.51,37.52,37.31,37.34,2495800.0,24.8817,24.8884,24.7491,24.769,2495800.0
2012-06-12 09:30:00,37.49,37.49,37.24,37.31,1335600.0,24.8685,24.8685,24.7026,24.7491,1335600.0
2012-06-12 10:00:00,37.31,37.4,37.17,37.33,1985200.0,24.7491,24.8088,24.6562,24.7623,1985200.0
2012-06-12 11:00:00,37.33,37.54,37.32,37.47,1157200.0,24.7623,24.9016,24.7557,24.8552,1157200.0
2012-06-12 12:00:00,37.47,37.51,37.41,37.42,996200.0,24.8552,24.8817,24.8154,24.822,996200.0
2012-06-12 13:00:00,37.43,37.49,37.4,37.48,844400.0,24.8287,24.8685,24.8088,24.8618,844400.0
2012-06-12 14:00:00,37.48,37.52,37.4,37.49,1101000.0,24.8618,24.8884,24.8088,24.8685,1101000.0
2012-06-12 15:00:00,37.49,37.63,37.46,37.62,2978600.0,24.8685,24.9614,24.8486,24.9547,2978600.0
2012-06-13 09:30:00,37.31,37.48,37.28,37.44,1275400.0,24.9181,25.0316,24.898,25.0049,1275400.0
2012-06-13 10:00:00,37.44,37.52,37.43,37.49,1445200.0,25.0049,25.0583,24.9982,25.0383,1445200.0
2012-06-13 11:00:00,37.49,37.55,37.46,37.49,1188400.0,25.0383,25.0784,25.0183,25.0383,1188400.0
2012-06-13 12:00:00,37.49,37.57,37.45,37.52,745600.0,25.0383,25.0917,25.0116,25.0583,745600.0
2012-06-13 13:00:00,37.52,37.55,37.45,37.46,707200.0,25.0583,25.0784,25.0116,25.0183,707200.0
2012-06-13 14:00:00,37.46,37.49,37.39,37.41,779400.0,25.0183,25.0383,24.9715,24.9849,779400.0
2012-06-13 15:00:00,37.41,37.42,37.24,37.35,2155400.0,24.9849,24.9915,24.8713,24.9448,2155400.0
2012-06-14 09:30:00,37.4,37.69,37.35,37.68,910600.0,24.9782,25.1719,24.9448,25.1652,910600.0
2012-06-14 10:00:00,37.69,37.77,37.6,37.65,1675200.0,25.1719,25.2253,25.1118,25.1451,1675200.0
2012-06-14 11:00:00,37.64,37.74,37.6,37.71,1040000.0,25.1385,25.2053,25.1118,25.1852,1040000.0
2012-06-14 12:00:00,37.71,37.79,37.69,37.77,1161400.0,25.1852,25.2387,25.1719,25.2253,1161400.0
2012-06-14 13:00:00,37.77,37.79,37.68,37.74,1163200.0,25.2253,25.2387,25.1652,25.2053,1163200.0
2012-06-14 14:00:00,37.74,37.81,37.71,37.73,1323400.0,25.2053,25.252,25.1852,25.1986,1323400.0
2012-06-14 15:00:00,37.73,38.0,37.73,37.88,4736400.0,25.1986,25.3789,25.1986,25.2988,4736400.0
2012-06-15 09:30:00,38.07,38.1,37.71,38.07,6664400.0,25.4257,25.4457,25.1852,25.4257,6664400.0
2012-06-15 10:00:00,38.07,38.08,37.91,37.97,1477400.0,25.4257,25.4323,25.3188,25.3589,1477400.0
2012-06-15 11:00:00,37.97,38.02,37.94,37.95,1834600.0,25.3589,25.3923,25.3388,25.3455,1834600.0
2012-06-15 12:00:00,37.94,37.95,37.82,37.84,874000.0,25.3388,25.3455,25.2587,25.272,874000.0
2012-06-15 13:00:00,37.84,37.94,37.84,37.94,923200.0,25.272,25.3388,25.272,25.3388,923200.0
2012-06-15 14:00:00,37.94,38.08,37.93,37.98,1352800.0,25.3388,25.4323,25.3322,25.3655,1352800.0
2012-06-15 15:00:00,37.98,38.1,37.96,38.05,3139200.0,25.3655,25.4457,25.3522,25.4123,3139200.0
2012-06-18 09:30:00,37.98,38.14,37.88,38.12,1286000.0,25.3655,25.4724,25.2988,25.459,1286000.0
2012-06-18 10:00:00,38.12,38.21,38.08,38.09,1886600.0,25.459,25.5192,25.4323,25.439,1886600.0
2012-06-18 11:00:00,38.09,38.13,38.03,38.06,1469800.0,25.439,25.4657,25.3989,25.419,1469800.0
2012-06-18 12:00:00,38.06,38.07,37.94,38.0,875600.0,25.419,25.4257,25.3388,25.3789,875600.0
2012-06-18 13:00:00,38.0,38.08,37.97,38.01,826800.0,25.3789,25.4323,25.3589,25.3856,826800.0
2012-06-18 14:00:00,38.01,38.11,37.99,38.02,863400.0,25.3856,25.4524,25.3722,25.3923,863400.0
2012-06-18 15:00:00,38.02,38.03,37.93,37.99,2035200.0,25.3923,25.3989,25.3322,25.3722,2035200.0
2012-06-19 09:30:00,38.13,38.13,37.91,37.99,1071000.0,25.4657,25.4657,25.3188,25.3722,1071000.0
2012-06-19 10:00:00,38.0,38.1,37.97,38.08,1583200.0,25.3789,25.4457,25.3589,25.4323,1583200.0
2012-06-19 11:00:00,38.08,38.08,37.88,37.89,1231800.0,25.4323,25.4323,25.2988,25.3054,1231800.0
2012-06-19 12:00:00,37.88,37.92,37.83,37.87,1096200.0,25.2988,25.3255,25.2654,25.2921,1096200.0
2012-06-19 13:00:00,37.87,37.99,37.86,37.97,1317400.0,25.2921,25.3722,25.2854,25.3589,1317400.0
2012-06-19 14:00:00,37.97,37.97,37.83,37.88,1233200.0,25.3589,25.3589,25.2654,25.2988,1233200.0
2012-06-19 15:00:00,37.88,37.93,37.84,37.88,2149800.0,25.2988,25.3322,25.272,25.2988,2149800.0
2012-06-20 09:30:00,37.84,37.88,37.59,37.71,1516000.0,25.272,25.2988,25.1051,25.1852,1516000.0
2012-06-20 10:00:00,37.7,37.74,37.61,37.65,1539800.0,25.1785,25.2053,25.1184,25.1451,1539800.0
2012-06-20 11:00:00,37.65,37.7,37.61,37.63,1091800.0,25.1451,25.1785,25.1184,25.1318,1091800.0
2012-06-20 12:00:00,37.63,37.7,37.42,37.68,2868400.0,25.1318,25.1785,24.9915,25.1652,2868400.0
2012-06-20 13:00:00,37.68,37.79,37.66,37.74,1686800.0,25.1652,25.2387,25.1518,25.2053,1686800.0
2012-06-20 14:00:00,37.75,37.77,37.6,37.63,1833000.0,25.2119,25.2253,25.1118,25.1318,1833000.0
2012-06-20 15:00:00,37.63,37.77,37.61,37.77,2432400.0,25.1318,25.2253,25.1184,25.2253,2432400.0
2012-06-21 09:30:00,37.9,37.99,37.85,37.98,983800.0,25.3121,25.3722,25.2787,25.3655,983800.0
2012-06-21 10:00:00,37.97,37.99,37.86,37.89,1340800.0,25.3589,25.3722,25.2854,25.3054,1340800.0
2012-06-21 11:00:00,37.89,37.9,37.72,37.77,1168200.0,25.3054,25.3121,25.1919,25.2253,1168200.0
2012-06-21 12:00:00,37.78,37.79,37.55,37.58,1227800.0,25.232,25.2387,25.0784,25.0984,1227800.0
2012-06-21 13:00:00,37.58,37.63,37.5,37.54,869000.0,25.0984,25.1318,25.045,25.0717,869000.0
2012-06-21 14:00:00,37.54,37.56,37.31,37.43,1888800.0,25.0717,25.085,24.9181,24.9982,1888800.0
2012-06-21 15:00:00,37.43,37.48,37.31,37.34,3214600.0,24.9982,25.0316,24.9181,24.9381,3214600.0
2012-06-22 09:30:00,37.48,37.65,37.45,37.6,1285200.0,25.0316,25.1451,25.0116,25.1118,1285200.0
2012-06-22 10:00:00,37.6,37.64,37.45,37.47,1312400.0,25.1118,25.1385,25.0116,25.0249,1312400.0
2012-06-22 11:00:00,37.47,37.51,37.43,37.45,775200.0,25.0249,25.0516,24.9982,25.0116,775200.0
2012-06-22 12:00:00,37.45,37.51,37.44,37.46,1116800.0,25.0116,25.0516,25.0049,25.0183,1116800.0
2012-06-22 13:00:00,37.46,37.53,37.43,37.52,733200.0,25.0183,25.065,24.9982,25.0583,733200.0
2012-06-22 14:00:00,37.52,37.55,37.48,37.54,1134200.0,25.0583,25.0784,25.0316,25.0717,1134200.0
2012-06-22 15:00:00,37.54,37.59,37.48,37.48,3699200.0,25.0717,25.1051,25.0316,25.0316,3699200.0
2012-06-25 09:30:00,37.23,37.38,37.19,37.21,1223200.0,24.8646,24.9648,24.8379,24.8513,1223200.0
2012-06-25 10:00:00,37.21,37.3,37.09,37.18,1507600.0,24.8513,24.9114,24.7711,24.8313,1507600.0
2012-06-25 11:00:00,37.18,37.28,37.16,37.22,1156000.0,24.8313,24.898,24.8179,24.858,1156000.0
2012-06-25 12:00:00,37.21,37.35,37.18,37.32,896200.0,24.8513,24.9448,24.8313,24.9248,896200.0
2012-06-25 13:00:00,37.31,37.38,37.27,37.35,654400.0,24.9181,24.9648,24.8914,24.9448,654400.0
2012-06-25 14:00:00,37.35,37.38,37.31,37.32,757800.0,24.9448,24.9648,24.9181,24.9248,757800.0
2012-06-25 15:00:00,37.32,37.42,37.31,37.38,2124800.0,24.9248,24.9915,24.9181,24.9648,2124800.0
2012-06-26 09:30:00,37.49,37.49,37.1,37.3,1224800.0,25.0383,25.0383,24.7778,24.9114,1224800.0
2012-06-26 10:00:00,37.3,37.37,37.24,37.33,1336000.0,24.9114,24.9581,24.8713,24.9314,1336000.0
2012-06-26 11:00:00,37.33,37.36,37.27,37.33,1253800.0,24.9314,24.9515,24.8914,24.9314,1253800.0
2012-06-26 12:00:00,37.33,37.52,37.32,37.48,1176000.0,24.9314,25.0583,24.9248,25.0316,1176000.0
2012-06-26 13:00:00,37.48,37.55,37.45,37.54,986600.0,25.0316,25.0784,25.0116,25.0717,986600.0
2012-06-26 14:00:00,37.54,37.68,37.53,37.59,2067400.0,25.0717,25.1652,25.065,25.1051,2067400.0
2012-06-26 15:00:00,37.59,37.65,37.54,37.55,2430600.0,25.1051,25.1451,25.0717,25.0784,2430600.0
2012-06-27 09:30:00,37.59,38.01,37.59,38.01,1220400.0,25.1051,25.3856,25.1051,25.3856,1220400.0
2012-06-27 10:00:00,38.02,38.18,37.98,38.12,1954200.0,25.3923,25.4991,25.3655,25.459,1954200.0
2012-06-27 11:00:00,38.11,38.13,37.99,38.1,1187400.0,25.4524,25.4657,25.3722,25.4457,1187400.0
2012-06-27 12:00:00,38.1,38.16,38.06,38.06,920000.0,25.4457,25.4858,25.419,25.419,920000.0
2012-06-27 13:00:00,38.06,38.1,38.02,38.09,957400.0,25.419,25.4457,25.3923,25.439,957400.0
2012-06-27 14:00:00,38.09,38.16,38.08,38.16,1243600.0,25.439,25.4858,25.4323,25.4858,1243600.0
2012-06-27 15:00:00,38.16,38.24,38.13,38.18,4471000.0,25.4858,25.5392,25.4657,25.4991,4471000.0
2012-06-28 09:30:00,38.05,38.3,37.98,37.99,1387600.0,25.4123,25.5793,25.3655,25.3722,1387600.0
2012-06-28 10:00:00,37.99,38.04,37.85,37.9,1417000.0,25.3722,25.4056,25.2787,25.3121,1417000.0
2012-06-28 11:00:00,37.9,38.02,37.85,37.99,1031800.0,25.3121,25.3923,25.2787,25.3722,1031800.0
2012-06-28 12:00:00,37.99,38.06,37.99,38.05,646000.0,25.3722,25.419,25.3722,25.4123,646000.0
2012-06-28 13:00:00,38.05,38.06,37.91,37.97,596600.0,25.4123,25.419,25.3188,25.3589,596600.0
2012-06-28 14:00:00,37.97,38.02,37.93,38.02,750000.0,25.3589,25.3923,25.3322,25.3923,750000.0
2012-06-28 15:00:00,38.02,38.34,38.02,38.29,3463800.0,25.3923,25.606,25.3923,25.5726,3463800.0
2012-06-29 09:30:00,38.57,38.79,38.54,38.77,1658400.0,25.7596,25.9065,25.7395,25.8932,1658400.0
2012-06-29 10:00:00,38.77,38.93,38.75,38.88,2044000.0,25.8932,26.0,25.8798,25.9666,2044000.0
2012-06-29 11:00:00,38.87,38.98,38.87,38.97,1360400.0,25.9599,26.0334,25.9599,26.0267,1360400.0
2012-06-29 12:00:00,38.97,38.98,38.92,38.97,1378800.0,26.0267,26.0334,25.9933,26.0267,1378800.0
2012-06-29 13:00:00,38.97,38.99,38.88,38.96,1642600.0,26.0267,26.0401,25.9666,26.0201,1642600.0
2012-06-29 14:00:00,38.96,38.99,38.92,38.98,1266600.0,26.0201,26.0401,25.9933,26.0334,1266600.0
2012-06-29 15:00:00,38.97,39.1,38.9,39.1,4597000.0,26.0267,26.1136,25.98,26.1136,4597000.0
2012-07-02 09:30:00,39.09,39.24,39.01,39.24,1880400.0,26.1069,26.2071,26.0534,26.2071,1880400.0
2012-07-02 10:00:00,39.24,39.24,39.1,39.18,1505400.0,26.2071,26.2071,26.1136,26.167,1505400.0
2012-07-02 11:00:00,39.18,39.37,39.09,39.33,1873400.0,26.167,26.2939,26.1069,26.2672,1873400.0
2012-07-02 12:00:00,39.33,39.38,39.27,39.35,1208200.0,26.2672,26.3006,26.2271,26.2805,1208200.0
2012-07-02 13:00:00,39.35,39.46,39.33,39.46,1052400.0,26.2805,26.354,26.2672,26.354,1052400.0
2012-07-02 14:00:00,39.46,39.5,39.43,39.48,1225200.0,26.354,26.3807,26.334,26.3673,1225200.0
2012-07-02 15:00:00,39.48,39.49,39.39,39.47,2808400.0,26.3673,26.374,26.3072,26.3607,2808400.0
2012-07-03 09:30:00,39.45,39.45,39.35,39.45,1052600.0,26.3473,26.3473,26.2805,26.3473,1052600.0
2012-07-03 10:00:00,39.45,39.58,39.44,39.55,1445800.0,26.3473,26.4341,26.3406,26.4141,1445800.0
2012-07-03 11:00:00,39.56,39.68,39.55,39.62,1882000.0,26.4208,26.5009,26.4141,26.4608,1882000.0
2012-07-03 12:00:00,39.62,39.62,39.49,39.58,2183400.0,26.4608,26.4608,26.374,26.4341,2183400.0
2012-07-05 09:30:00,39.51,39.57,39.27,39.3,1198000.0,26.3874,26.4275,26.2271,26.2471,1198000.0
2012-07-05 10:00:00,39.29,39.29,39.1,39.2,1868200.0,26.2404,26.2404,26.1136,26.1803,1868200.0
2012-07-05 11:00:00,39.21,39.24,39.16,39.17,1193000.0,26.187,26.2071,26.1536,26.1603,1193000.0
2012-07-05 12:00:00,39.17,39.19,39.13,39.17,899200.0,26.1603,26.1737,26.1336,26.1603,899200.0
2012-07-05 13:00:00,39.17,39.2,39.15,39.19,909800.0,26.1603,26.1803,26.1469,26.1737,909800.0
2012-07-05 14:00:00,39.2,39.24,39.18,39.19,1528000.0,26.1803,26.2071,26.167,26.1737,1528000.0
2012-07-05 15:00:00,39.18,39.29,39.17,39.23,1790200.0,26.167,26.2404,26.1603,26.2004,1790200.0
2012-07-06 09:30:00,39.01,39.1,38.92,39.1,1112000.0,26.0534,26.1136,25.9933,26.1136,1112000.0
2012-07-06 10:00:00,39.09,39.15,38.96,39.02,1264800.0,26.1069,26.1469,26.0201,26.0601,1264800.0
2012-07-06 11:00:00,39.02,39.06,38.96,39.0,936800.0,26.0601,26.0868,26.0201,26.0468,936800.0
2012-07-06 12:00:00,38.99,39.09,38.95,39.05,1058800.0,26.0401,26.1069,26.0134,26.0802,1058800.0
2012-07-06 13:00:00,39.05,39.05,38.94,38.95,776000.0,26.0802,26.0802,26.0067,26.0134,776000.0
2012-07-06 14:00:00,38.95,38.98,38.92,38.97,906400.0,26.0134,26.0334,25.9933,26.0267,906400.0
2012-07-06 15:00:00,38.96,39.1,38.94,39.08,2523200.0,26.0201,26.1136,26.0067,26.1002,2523200.0
2012-07-09 09:30:00,39.03,39.07,38.93,39.02,1023400.0,26.0668,26.0935,26.0,26.0601,1023400.0
2012-07-09 10:00:00,39.02,39.1,38.97,38.98,1517000.0,26.0601,26.1136,26.0267,26.0334,1517000.0
2012-07-09 11:00:00,38.99,39.07,38.91,38.91,827600.0,26.0401,26.0935,25.9867,25.9867,827600.0
2012-07-09 12:00:00,38.92,38.98,38.91,38.92,620400.0,25.9933,26.0334,25.9867,25.9933,620400.0
2012-07-09 13:00:00,38.91,39.0,38.85,38.99,678600.0,25.9867,26.0468,25.9466,26.0401,678600.0
2012-07-09 14:00:00,38.99,39.02,38.92,38.95,740600.0,26.0401,26.0601,25.9933,26.0134,740600.0
2012-07-09 15:00:00,38.95,39.05,38.94,39.01,1789000.0,26.0134,26.0802,26.0067,26.0534,1789000.0
2012-07-10 09:30:00,39.27,39.3,39.0,39.08,1066000.0,26.2271,26.2471,26.0468,26.1002,1066000.0
2012-07-10 10:00:00,39.08,39.19,39.01,39.05,2073200.0,26.1002,26.1737,26.0534,26.0802,2073200.0
2012-07-10 11:00:00,39.05,39.19,38.97,39.16,2049200.0,26.0802,26.1737,26.0267,26.1536,2049200.0
2012-07-10 12:00:00,39.16,39.18,39.08,39.1,969600.0,26.1536,26.167,26.1002,26.1136,969600.0
2012-07-10 13:00:00,39.1,39.16,39.02,39.07,847600.0,26.1136,26.1536,26.0601,26.0935,847600.0
2012-07-10 14:00:00,39.07,39.08,38.93,38.97,1087800.0,26.0935,26.1002,26.0,26.0267,1087800.0
2012-07-10 15:00:00,38.97,39.02,38.91,38.98,2084000.0,26.0267,26.0601,25.9867,26.0334,2084000.0
2012-07-11 09:30:00,38.95,38.98,38.76,38.82,1158800.0,26.0134,26.0334,25.8865,25.9266,1158800.0
2012-07-11 10:00:00,38.81,38.88,38.74,38.77,1701200.0,25.9199,25.9666,25.8731,25.8932,1701200.0
2012-07-11 11:00:00,38.77,38.87,38.73,38.81,1304400.0,25.8932,25.9599,25.8664,25.9199,1304400.0
2012-07-11 12:00:00,38.81,38.84,38.74,38.82,1037600.0,25.9199,25.9399,25.8731,25.9266,1037600.0
2012-07-11 13:00:00,38.82,38.84,38.73,38.79,912200.0,25.9266,25.9399,25.8664,25.9065,912200.0
2012-07-11 14:00:00,38.79,38.82,38.58,38.61,2105800.0,25.9065,25.9266,25.7663,25.7863,2105800.0
2012-07-11 15:00:00,38.61,38.83,38.59,38.74,3509000.0,25.7863,25.9332,25.7729,25.8731,3509000.0
2012-07-12 09:30:00,38.5,38.62,38.4,38.55,1579600.0,25.7128,25.793,25.646,25.7462,1579600.0
2012-07-12 10:00:00,38.55,38.6,38.48,38.56,1637800.0,25.7462,25.7796,25.6995,25.7529,1637800.0
2012-07-12 11:00:00,38.56,38.63,38.4,38.45,1856800.0,25.7529,25.7997,25.646,25.6794,1856800.0
2012-07-12 12:00:00,38.45,38.45,38.37,38.41,1334600.0,25.6794,25.6794,25.626,25.6527,1334600.0
2012-07-12 13:00:00,38.41,38.49,38.37,38.38,1318000.0,25.6527,25.7062,25.626,25.6327,1318000.0
2012-07-12 14:00:00,38.38,38.43,38.26,38.31,2025200.0,25.6327,25.6661,25.5525,25.5859,2025200.0
2012-07-12 15:00:00,38.31,38.42,38.27,38.32,3817200.0,25.5859,25.6594,25.5592,25.5926,3817200.0
2012-07-13 09:30:00,38.35,38.58,38.17,38.54,2067200.0,25.6127,25.7663,25.4924,25.7395,2067200.0
2012-07-13 10:00:00,38.54,38.8,38.52,38.52,1903000.0,25.7395,25.9132,25.7262,25.7262,1903000.0
2012-07-13 11:00:00,38.52,38.65,38.49,38.59,1554400.0,25.7262,25.813,25.7062,25.7729,1554400.0
2012-07-13 12:00:00,38.59,38.59,38.52,38.58,838400.0,25.7729,25.7729,25.7262,25.7663,838400.0
2012-07-13 13:00:00,38.57,38.63,38.53,38.61,761600.0,25.7596,25.7997,25.7329,25.7863,761600.0
2012-07-13 14:00:00,38.6,38.63,38.51,38.52,1373000.0,25.7796,25.7997,25.7195,25.7262,1373000.0
2012-07-13 15:00:00,38.51,38.65,38.51,38.63,3407000.0,25.7195,25.813,25.7195,25.7997,3407000.0
2012-07-16 09:30:00,38.55,38.7,38.42,38.43,1640000.0,25.7462,25.8464,25.6594,25.6661,1640000.0
2012-07-16 10:00:00,38.42,38.56,38.4,38.49,2124400.0,25.6594,25.7529,25.646,25.7062,2124400.0
2012-07-16 11:00:00,38.49,38.55,38.36,38.39,2183600.0,25.7062,25.7462,25.6193,25.6394,2183600.0
2012-07-16 12:00:00,38.4,38.45,38.35,38.39,1146600.0,25.646,25.6794,25.6127,25.6394,1146600.0
2012-07-16 13:00:00,38.39,38.42,38.22,38.23,1697200.0,25.6394,25.6594,25.5258,25.5325,1697200.0
2012-07-16 14:00:00,38.23,38.28,38.1,38.24,2734600.0,25.5325,25.5659,25.4457,25.5392,2734600.0
2012-07-16 15:00:00,38.24,38.3,38.16,38.24,4555200.0,25.5392,25.5793,25.4858,25.5392,4555200.0
2012-07-17 09:30:00,39.03,39.33,38.82,38.98,4272000.0,26.0668,26.2672,25.9266,26.0334,4272000.0
2012-07-17 10:00:00,38.99,39.04,38.38,38.45,4599800.0,26.0401,26.0735,25.6327,25.6794,4599800.0
2012-07-17 11:00:00,38.45,38.91,38.41,38.83,2524400.0,25.6794,25.9867,25.6527,25.9332,2524400.0
2012-07-17 12:00:00,38.83,39.04,38.8,38.88,1971600.0,25.9332,26.0735,25.9132,25.9666,1971600.0
2012-07-17 13:00:00,38.88,38.99,38.87,38.9,1297800.0,25.9666,26.0401,25.9599,25.98,1297800.0
2012-07-17 14:00:00,38.89,38.99,38.88,38.95,1076200.0,25.9733,26.0401,25.9666,26.0134,1076200.0
2012-07-17 15:00:00,38.95,38.99,38.79,38.85,3429200.0,26.0134,26.0401,25.9065,25.9466,3429200.0
2012-07-18 09:30:00,38.82,38.84,38.53,38.6,1722600.0,25.9266,25.9399,25.7329,25.7796,1722600.0
2012-07-18 10:00:00,38.6,38.67,38.42,38.57,2738000.0,25.7796,25.8264,25.6594,25.7596,2738000.0
2012-07-18 11:00:00,38.57,38.57,38.41,38.45,1676200.0,25.7596,25.7596,25.6527,25.6794,1676200.0
2012-07-18 12:00:00,38.46,38.62,38.44,38.55,1169400.0,25.6861,25.793,25.6728,25.7462,1169400.0
2012-07-18 13:00:00,38.55,38.59,38.52,38.57,1109400.0,25.7462,25.7729,25.7262,25.7596,1109400.0
2012-07-18 14:00:00,38.57,38.63,38.56,38.6,1326200.0,25.7596,25.7997,25.7529,25.7796,1326200.0
2012-07-18 15:00:00,38.6,38.72,38.58,38.72,3009800.0,25.7796,25.8598,25.7663,25.8598,3009800.0
2012-07-19 09:30:00,38.76,38.76,38.25,38.29,2064800.0,25.8865,25.8865,25.5459,25.5726,2064800.0
2012-07-19 10:00:00,38.29,38.63,38.26,38.35,2676200.0,25.5726,25.7997,25.5525,25.6127,2676200.0
2012-07-19 11:00:00,38.35,38.7,38.35,38.4,1892200.0,25.6127,25.8464,25.6127,25.646,1892200.0
2012-07-19 12:00:00,38.41,38.74,38.41,38.49,1818800.0,25.6527,25.8731,25.6527,25.7062,1818800.0
2012-07-19 13:00:00,38.49,38.72,38.49,38.6,2120600.0,25.7062,25.8598,25.7062,25.7796,2120600.0
2012-07-19 14:00:00,38.6,38.8,38.6,38.61,1919800.0,25.7796,25.9132,25.7796,25.7863,1919800.0
2012-07-19 15:00:00,38.62,38.8,38.62,38.78,4178200.0,25.793,25.9132,25.793,25.8998,4178200.0
2012-07-20 09:30:00,38.63,38.66,38.45,38.63,3529800.0,25.7997,25.8197,25.6794,25.7997,3529800.0
2012-07-20 10:00:00,38.63,38.68,38.52,38.55,1710800.0,25.7997,25.8331,25.7262,25.7462,1710800.0
2012-07-20 11:00:00,38.55,38.6,38.43,38.49,1625200.0,25.7462,25.7796,25.6661,25.7062,1625200.0
2012-07-20 12:00:00,38.49,38.51,38.41,38.5,956200.0,25.7062,25.7195,25.6527,25.7128,956200.0
2012-07-20 13:00:00,38.5,38.55,38.42,38.48,1511600.0,25.7128,25.7462,25.6594,25.6995,1511600.0
2012-07-20 14:00:00,38.48,38.51,38.4,38.43,948400.0,25.6995,25.7195,25.646,25.6661,948400.0
2012-07-20 15:00:00,38.42,38.58,38.41,38.53,3562800.0,25.6594,25.7663,25.6527,25.7329,3562800.0
2012-07-23 09:30:00,38.27,38.47,38.23,38.25,1663200.0,25.5592,25.6928,25.5325,25.5459,1663200.0
2012-07-23 10:00:00,38.24,38.32,38.19,38.29,1551600.0,25.5392,25.5926,25.5058,25.5726,1551600.0
2012-07-23 11:00:00,38.29,38.37,38.19,38.32,1225800.0,25.5726,25.626,25.5058,25.5926,1225800.0
2012-07-23 12:00:00,38.32,38.38,38.26,38.38,940400.0,25.5926,25.6327,25.5525,25.6327,940400.0
2012-07-23 13:00:00,38.38,38.4,38.3,38.3,721800.0,25.6327,25.646,25.5793,25.5793,721800.0
2012-07-23 14:00:00,38.3,38.35,38.27,38.3,974800.0,25.5793,25.6127,25.5592,25.5793,974800.0
2012-07-23 15:00:00,38.3,38.5,38.29,38.44,2249600.0,25.5793,25.7128,25.5726,25.6728,2249600.0
2012-07-24 09:30:00,38.45,38.48,38.26,38.31,869600.0,25.6794,25.6995,25.5525,25.5859,869600.0
2012-07-24 10:00:00,38.3,38.35,38.23,38.34,1049800.0,25.5793,25.6127,25.5325,25.606,1049800.0
2012-07-24 11:00:00,38.34,38.35,38.16,38.18,1240000.0,25.606,25.6127,25.4858,25.4991,1240000.0
2012-07-24 12:00:00,38.17,38.17,38.05,38.16,1246600.0,25.4924,25.4924,25.4123,25.4858,1246600.0
2012-07-24 13:00:00,38.16,38.19,38.13,38.16,748000.0,25.4858,25.5058,25.4657,25.4858,748000.0
2012-07-24 14:00:00,38.15,38.21,38.08,38.2,1287200.0,25.4791,25.5192,25.4323,25.5125,1287200.0
2012-07-24 15:00:00,38.2,38.37,38.13,38.33,2864000.0,25.5125,25.626,25.4657,25.5993,2864000.0
2012-07-25 09:30:00,38.48,38.55,38.39,38.52,981200.0,25.6995,25.7462,25.6394,25.7262,981200.0
2012-07-25 10:00:00,38.51,38.56,38.37,38.39,1563800.0,25.7195,25.7529,25.626,25.6394,1563800.0
2012-07-25 11:00:00,38.39,38.48,38.38,38.41,1048400.0,25.6394,25.6995,25.6327,25.6527,1048400.0
2012-07-25 12:00:00,38.42,38.53,38.38,38.47,788000.0,25.6594,25.7329,25.6327,25.6928,788000.0
2012-07-25 13:00:00,38.47,38.61,38.47,38.59,896600.0,25.6928,25.7863,25.6928,25.7729,896600.0
2012-07-25 14:00:00,38.59,38.61,38.54,38.56,648400.0,25.7729,25.7863,25.7395,25.7529,648400.0
2012-07-25 15:00:00,38.56,38.58,38.47,38.52,1895800.0,25.7529,25.7663,25.6928,25.7262,1895800.0
2012-07-26 09:30:00,38.85,39.28,38.85,39.2,2054000.0,25.9466,26.2338,25.9466,26.1803,2054000.0
2012-07-26 10:00:00,39.2,39.43,39.19,39.29,2805200.0,26.1803,26.334,26.1737,26.2404,2805200.0
2012-07-26 11:00:00,39.29,39.35,39.23,39.33,1233400.0,26.2404,26.2805,26.2004,26.2672,1233400.0
2012-07-26 12:00:00,39.32,39.37,39.27,39.35,970400.0,26.2605,26.2939,26.2271,26.2805,970400.0
2012-07-26 13:00:00,39.35,39.46,39.34,39.4,940400.0,26.2805,26.354,26.2738,26.3139,940400.0
2012-07-26 14:00:00,39.4,39.46,39.38,39.39,965400.0,26.3139,26.354,26.3006,26.3072,965400.0
2012-07-26 15:00:00,39.39,39.45,39.3,39.41,3775600.0,26.3072,26.3473,26.2471,26.3206,3775600.0
2012-07-27 09:30:00,39.52,39.74,39.45,39.74,1368800.0,26.3941,26.541,26.3473,26.541,1368800.0
2012-07-27 10:00:00,39.74,39.84,39.65,39.71,2098800.0,26.541,26.6078,26.4809,26.521,2098800.0
2012-07-27 11:00:00,39.72,39.77,39.7,39.77,1172000.0,26.5276,26.561,26.5143,26.561,1172000.0
2012-07-27 12:00:00,39.77,39.89,39.75,39.88,1392600.0,26.561,26.6412,26.5477,26.6345,1392600.0
2012-07-27 13:00:00,39.88,40.0,39.88,39.97,3162600.0,26.6345,26.7146,26.6345,26.6946,3162600.0
2012-07-27 14:00:00,39.97,40.0,39.92,39.98,1708800.0,26.6946,26.7146,26.6612,26.7013,1708800.0
2012-07-27 15:00:00,39.98,40.12,39.96,40.01,4782800.0,26.7013,26.7948,26.6879,26.7213,4782800.0
2012-07-30 09:30:00,39.88,40.21,39.79,40.2,1362200.0,26.6345,26.8549,26.5744,26.8482,1362200.0
2012-07-30 10:00:00,40.2,40.4,40.13,40.31,2061000.0,26.8482,26.9818,26.8015,26.9217,2061000.0
2012-07-30 11:00:00,40.31,40.35,40.17,40.35,1461200.0,26.9217,26.9484,26.8282,26.9484,1461200.0
2012-07-30 12:00:00,40.35,40.52,40.32,40.51,1763400.0,26.9484,27.0619,26.9284,27.0552,1763400.0
2012-07-30 13:00:00,40.51,40.57,40.43,40.47,1407400.0,27.0552,27.0953,27.0018,27.0285,1407400.0
2012-07-30 14:00:00,40.47,40.54,40.42,40.52,1392800.0,27.0285,27.0753,26.9951,27.0619,1392800.0
2012-07-30 15:00:00,40.52,40.59,40.51,40.56,4235200.0,27.0619,27.1087,27.0552,27.0886,4235200.0
2012-07-31 09:30:00,40.35,40.53,40.2,40.52,2126800.0,26.9484,27.0686,26.8482,27.0619,2126800.0
2012-07-31 10:00:00,40.52,40.66,40.44,40.62,2125800.0,27.0619,27.1554,27.0085,27.1287,2125800.0
2012-07-31 11:00:00,40.62,40.67,40.5,40.5,1399800.0,27.1287,27.1621,27.0486,27.0486,1399800.0
2012-07-31 12:00:00,40.51,40.51,40.38,40.47,1463600.0,27.0552,27.0552,26.9684,27.0285,1463600.0
2012-07-31 13:00:00,40.46,40.49,40.38,40.41,1231000.0,27.0219,27.0419,26.9684,26.9885,1231000.0
2012-07-31 14:00:00,40.41,40.56,40.41,40.49,2172800.0,26.9885,27.0886,26.9885,27.0419,2172800.0
2012-07-31 15:00:00,40.49,40.52,40.4,40.41,3696400.0,27.0419,27.0619,26.9818,26.9885,3696400.0
2012-08-01 09:30:00,40.52,40.63,40.3,40.56,1302200.0,27.0619,27.1354,26.915,27.0886,1302200.0
2012-08-01 10:00:00,40.56,40.62,40.44,40.53,1514200.0,27.0886,27.1287,27.0085,27.0686,1514200.0
2012-08-01 11:00:00,40.53,40.55,40.42,40.47,1204400.0,27.0686,27.082,26.9951,27.0285,1204400.0
2012-08-01 12:00:00,40.48,40.55,40.43,40.48,945200.0,27.0352,27.082,27.0018,27.0352,945200.0
2012-08-01 13:00:00,40.48,40.55,40.45,40.46,816000.0,27.0352,27.082,27.0152,27.0219,816000.0
2012-08-01 14:00:00,40.46,40.57,40.3,40.57,2983600.0,27.0219,27.0953,26.915,27.0953,2983600.0
2012-08-01 15:00:00,40.57,40.61,40.46,40.51,3112400.0,27.0953,27.122,27.0219,27.0552,3112400.0
2012-08-02 09:30:00,40.37,40.5,40.03,40.03,1724800.0,26.9617,27.0486,26.7347,26.7347,1724800.0
2012-08-02 10:00:00,40.04,40.24,39.94,40.09,1717800.0,26.7413,26.8749,26.6746,26.7747,1717800.0
2012-08-02 11:00:00,40.09,40.11,39.81,39.94,1530400.0,26.7747,26.7881,26.5877,26.6746,1530400.0
2012-08-02 12:00:00,39.94,39.98,39.79,39.94,1054800.0,26.6746,26.7013,26.5744,26.6746,1054800.0
2012-08-02 13:00:00,39.95,39.96,39.86,39.87,866000.0,26.6812,26.6879,26.6211,26.6278,866000.0
2012-08-02 14:00:00,39.87,39.93,39.77,39.82,1522200.0,26.6278,26.6679,26.561,26.5944,1522200.0
2012-08-02 15:00:00,39.82,39.91,39.76,39.9,3157800.0,26.5944,26.6545,26.5543,26.6478,3157800.0
2012-08-03 09:30:00,40.1,40.33,40.01,40.32,1478000.0,26.7814,26.935,26.7213,26.9284,1478000.0
2012-08-03 10:00:00,40.32,40.49,40.31,40.4,1256600.0,26.9284,27.0419,26.9217,26.9818,1256600.0
2012-08-03 11:00:00,40.41,40.44,40.32,40.39,889600.0,26.9885,27.0085,26.9284,26.9751,889600.0
2012-08-03 12:00:00,40.39,40.42,40.32,40.37,806400.0,26.9751,26.9951,26.9284,26.9617,806400.0
2012-08-03 13:00:00,40.37,40.41,40.36,40.39,655000.0,26.9617,26.9885,26.9551,26.9751,655000.0
2012-08-03 14:00:00,40.4,40.45,40.31,40.33,1403000.0,26.9818,27.0152,26.9217,26.935,1403000.0
2012-08-03 15:00:00,40.33,40.44,40.3,40.42,3684800.0,26.935,27.0085,26.915,26.9951,3684800.0
2012-08-06 09:30:00,40.51,40.62,40.43,40.62,987200.0,27.0552,27.1287,27.0018,27.1287,987200.0
2012-08-06 10:00:00,40.62,40.63,40.39,40.42,1013800.0,27.1287,27.1354,26.9751,26.9951,1013800.0
2012-08-06 11:00:00,40.41,40.49,40.37,40.43,684600.0,26.9885,27.0419,26.9617,27.0018,684600.0
2012-08-06 12:00:00,40.44,40.5,40.42,40.49,656600.0,27.0085,27.0486,26.9951,27.0419,656600.0
2012-08-06 13:00:00,40.49,40.52,40.46,40.49,740400.0,27.0419,27.0619,27.0219,27.0419,740400.0
2012-08-06 14:00:00,40.49,40.51,40.46,40.49,802400.0,27.0419,27.0552,27.0219,27.0419,802400.0
2012-08-06 15:00:00,40.48,40.54,40.31,40.33,3085400.0,27.0352,27.0753,26.9217,26.935,3085400.0
2012-08-07 09:30:00,40.42,40.49,40.35,40.41,650600.0,26.9951,27.0419,26.9484,26.9885,650600.0
2012-08-07 10:00:00,40.41,40.43,40.09,40.1,1740400.0,26.9885,27.0018,26.7747,26.7814,1740400.0
2012-08-07 11:00:00,40.1,40.1,39.91,39.99,2305000.0,26.7814,26.7814,26.6545,26.708,2305000.0
2012-08-07 12:00:00,39.99,40.11,39.98,39.99,1250400.0,26.708,26.7881,26.7013,26.708,1250400.0
2012-08-07 13:00:00,39.99,40.05,39.97,39.98,977200.0,26.708,26.748,26.6946,26.7013,977200.0
2012-08-07 14:00:00,39.98,39.99,39.9,39.91,1136200.0,26.7013,26.708,26.6478,26.6545,1136200.0
2012-08-07 15:00:00,39.91,39.93,39.88,39.88,3492400.0,26.6545,26.6679,26.6345,26.6345,3492400.0
2012-08-08 09:30:00,39.85,39.96,39.77,39.91,857200.0,26.6145,26.6879,26.561,26.6545,857200.0
2012-08-08 10:00:00,39.9,40.0,39.85,39.85,973800.0,26.6478,26.7146,26.6145,26.6145,973800.0
2012-08-08 11:00:00,39.85,39.99,39.85,39.88,843000.0,26.6145,26.708,26.6145,26.6345,843000.0
2012-08-08 12:00:00,39.88,39.91,39.77,39.84,735800.0,26.6345,26.6545,26.561,26.6078,735800.0
2012-08-08 13:00:00,39.84,39.85,39.74,39.74,975800.0,26.6078,26.6145,26.541,26.541,975800.0
2012-08-08 14:00:00,39.74,39.82,39.68,39.79,1267400.0,26.541,26.5944,26.5009,26.5744,1267400.0
2012-08-08 15:00:00,39.8,39.85,39.76,39.79,2325600.0,26.5811,26.6145,26.5543,26.5744,2325600.0
2012-08-09 09:30:00,39.74,39.89,39.67,39.68,1023600.0,26.541,26.6412,26.4942,26.5009,1023600.0
2012-08-09 10:00:00,39.68,39.75,39.58,39.63,1252800.0,26.5009,26.5477,26.4341,26.4675,1252800.0
2012-08-09 11:00:00,39.63,39.66,39.49,39.5,1305200.0,26.4675,26.4876,26.374,26.3807,1305200.0
2012-08-09 12:00:00,39.49,39.54,39.42,39.49,1198800.0,26.374,26.4074,26.3273,26.374,1198800.0
2012-08-09 13:00:00,39.49,39.57,39.49,39.5,765800.0,26.374,26.4275,26.374,26.3807,765800.0
2012-08-09 14:00:00,39.49,39.67,39.49,39.6,969200.0,26.374,26.4942,26.374,26.4475,969200.0
2012-08-09 15:00:00,39.6,39.65,39.6,39.61,1917800.0,26.4475,26.4809,26.4475,26.4542,1917800.0
2012-08-10 09:30:00,39.58,39.6,39.31,39.45,953600.0,26.4341,26.4475,26.2538,26.3473,953600.0
2012-08-10 10:00:00,39.44,39.58,39.44,39.52,1125600.0,26.3406,26.4341,26.3406,26.3941,1125600.0
2012-08-10 11:00:00,39.52,39.53,39.38,39.4,1485200.0,26.3941,26.4007,26.3006,26.3139,1485200.0
2012-08-10 12:00:00,39.4,39.46,39.37,39.37,1150400.0,26.3139,26.354,26.2939,26.2939,1150400.0
2012-08-10 13:00:00,39.37,39.42,39.34,39.35,1341800.0,26.2939,26.3273,26.2738,26.2805,1341800.0
2012-08-10 14:00:00,39.34,39.38,39.31,39.35,1517800.0,26.2738,26.3006,26.2538,26.2805,1517800.0
2012-08-10 15:00:00,39.36,39.44,39.35,39.41,4624600.0,26.2872,26.3406,26.2805,26.3206,4624600.0
2012-08-13 09:30:00,39.31,39.39,39.05,39.2,1597800.0,26.2538,26.3072,26.0802,26.1803,1597800.0
2012-08-13 10:00:00,39.19,39.32,39.18,39.32,1247300.0,26.1737,26.2605,26.167,26.2605,1247300.0
2012-08-13 11:00:00,39.32,39.33,39.23,39.28,912900.0,26.2605,26.2672,26.2004,26.2338,912900.0
2012-08-13 12:00:00,39.28,39.28,39.13,39.22,815600.0,26.2338,26.2338,26.1336,26.1937,815600.0
2012-08-13 13:00:00,39.22,39.23,39.16,39.21,620600.0,26.1937,26.2004,26.1536,26.187,620600.0
2012-08-13 14:00:00,39.21,39.28,39.17,39.23,861300.0,26.187,26.2338,26.1603,26.2004,861300.0
2012-08-13 15:00:00,39.23,39.32,39.22,39.32,1651800.0,26.2004,26.2605,26.1937,26.2605,1651800.0
2012-08-14 09:30:00,39.63,39.67,39.41,39.46,1225200.0,26.4675,26.4942,26.3206,26.354,1225200.0
2012-08-14 10:00:00,39.46,39.48,39.39,39.43,1226400.0,26.354,26.3673,26.3072,26.334,1226400.0
2012-08-14 11:00:00,39.43,39.48,39.39,39.4,883400.0,26.334,26.3673,26.3072,26.3139,883400.0
2012-08-14 12:00:00,39.4,39.45,39.3,39.34,1070300.0,26.3139,26.3473,26.2471,26.2738,1070300.0
2012-08-14 13:00:00,39.34,39.41,39.3,39.41,1005100.0,26.2738,26.3206,26.2471,26.3206,1005100.0
2012-08-14 14:00:00,39.41,39.44,39.35,39.44,932800.0,26.3206,26.3406,26.2805,26.3406,932800.0
2012-08-14 15:00:00,39.44,39.45,39.25,39.36,2778400.0,26.3406,26.3473,26.2137,26.2872,2778400.0
2012-08-15 09:30:00,39.42,39.48,39.3,39.38,672900.0,26.3273,26.3673,26.2471,26.3006,672900.0
2012-08-15 10:00:00,39.38,39.55,39.35,39.46,915800.0,26.3006,26.4141,26.2805,26.354,915800.0
2012-08-15 11:00:00,39.46,39.46,39.35,39.38,677500.0,26.354,26.354,26.2805,26.3006,677500.0
2012-08-15 12:00:00,39.38,39.39,39.33,39.34,540500.0,26.3006,26.3072,26.2672,26.2738,540500.0
2012-08-15 13:00:00,39.33,39.34,39.23,39.24,635600.0,26.2672,26.2738,26.2004,26.2071,635600.0
2012-08-15 14:00:00,39.25,39.4,39.24,39.34,820100.0,26.2137,26.3139,26.2071,26.2738,820100.0
2012-08-15 15:00:00,39.33,39.35,39.26,39.33,2159100.0,26.2672,26.2805,26.2204,26.2672,2159100.0
2012-08-16 09:30:00,39.4,39.52,39.31,39.39,632200.0,26.3139,26.3941,26.2538,26.3072,632200.0
2012-08-16 10:00:00,39.38,39.55,39.37,39.54,1260100.0,26.3006,26.4141,26.2939,26.4074,1260100.0
2012-08-16 11:00:00,39.53,39.61,39.51,39.58,1106000.0,26.4007,26.4542,26.3874,26.4341,1106000.0
2012-08-16 12:00:00,39.57,39.57,39.45,39.47,848100.0,26.4275,26.4275,26.3473,26.3607,848100.0
2012-08-16 13:00:00,39.47,39.52,39.45,39.49,845900.0,26.3607,26.3941,26.3473,26.374,845900.0
2012-08-16 14:00:00,39.49,39.63,39.47,39.56,1031600.0,26.374,26.4675,26.3607,26.4208,1031600.0
2012-08-16 15:00:00,39.55,39.56,39.47,39.55,2203900.0,26.4141,26.4208,26.3607,26.4141,2203900.0
2012-08-17 09:30:00,39.66,39.73,39.51,39.55,2801800.0,26.4876,26.5343,26.3874,26.4141,2801800.0
2012-08-17 10:00:00,39.55,39.59,39.49,39.53,1194700.0,26.4141,26.4408,26.374,26.4007,1194700.0
2012-08-17 11:00:00,39.54,39.57,39.36,39.47,1069800.0,26.4074,26.4275,26.2872,26.3607,1069800.0
2012-08-17 12:00:00,39.47,39.51,39.4,39.4,502400.0,26.3607,26.3874,26.3139,26.3139,502400.0
2012-08-17 13:00:00,39.41,39.41,39.28,39.31,860200.0,26.3206,26.3206,26.2338,26.2538,860200.0
2012-08-17 14:00:00,39.31,39.41,39.27,39.41,941000.0,26.2538,26.3206,26.2271,26.3206,941000.0
2012-08-17 15:00:00,39.41,39.51,39.4,39.51,1911300.0,26.3206,26.3874,26.3139,26.3874,1911300.0
2012-08-20 09:30:00,39.54,39.59,39.3,39.32,1261800.0,26.4074,26.4408,26.2471,26.2605,1261800.0
2012-08-20 10:00:00,39.32,39.38,39.26,39.37,1047600.0,26.2605,26.3006,26.2204,26.2939,1047600.0
2012-08-20 11:00:00,39.36,39.5,39.36,39.47,957500.0,26.2872,26.3807,26.2872,26.3607,957500.0
2012-08-20 12:00:00,39.48,39.49,39.43,39.48,708900.0,26.3673,26.374,26.334,26.3673,708900.0
2012-08-20 13:00:00,39.48,39.49,39.44,39.49,606400.0,26.3673,26.374,26.3406,26.374,606400.0
2012-08-20 14:00:00,39.48,39.5,39.45,39.45,902500.0,26.3673,26.3807,26.3473,26.3473,902500.0
2012-08-20 15:00:00,39.45,39.5,39.44,39.49,1750600.0,26.3473,26.3807,26.3406,26.374,1750600.0
2012-08-21 09:30:00,39.43,39.54,39.3,39.51,903600.0,26.334,26.4074,26.2471,26.3874,903600.0
2012-08-21 10:00:00,39.51,39.6,39.46,39.5,1226700.0,26.3874,26.4475,26.354,26.3807,1226700.0
2012-08-21 11:00:00,39.51,39.69,39.47,39.49,1215900.0,26.3874,26.5076,26.3607,26.374,1215900.0
2012-08-21 12:00:00,39.49,39.5,39.43,39.49,529100.0,26.374,26.3807,26.334,26.374,529100.0
2012-08-21 13:00:00,39.49,39.5,39.37,39.37,726800.0,26.374,26.3807,26.2939,26.2939,726800.0
2012-08-21 14:00:00,39.38,39.41,39.31,39.33,778300.0,26.3006,26.3206,26.2538,26.2672,778300.0
2012-08-21 15:00:00,39.33,39.34,39.23,39.28,1579200.0,26.2672,26.2738,26.2004,26.2338,1579200.0
2012-08-22 09:30:00,39.14,39.25,38.94,38.95,1208800.0,26.1403,26.2137,26.0067,26.0134,1208800.0
2012-08-22 10:00:00,38.95,38.95,38.79,38.8,1784700.0,26.0134,26.0134,25.9065,25.9132,1784700.0
2012-08-22 11:00:00,38.8,38.86,38.77,38.84,983600.0,25.9132,25.9533,25.8932,25.9399,983600.0
2012-08-22 12:00:00,38.85,38.85,38.69,38.7,1227100.0,25.9466,25.9466,25.8397,25.8464,1227100.0
2012-08-22 13:00:00,38.7,38.78,38.69,38.75,1122400.0,25.8464,25.8998,25.8397,25.8798,1122400.0
2012-08-22 14:00:00,38.75,38.92,38.74,38.91,1395400.0,25.8798,25.9933,25.8731,25.9867,1395400.0
2012-08-22 15:00:00,38.9,38.91,38.74,38.78,2980000.0,25.98,25.9867,25.8731,25.8998,2980000.0
2012-08-23 09:30:00,38.81,38.84,38.46,38.49,1246300.0,25.9199,25.9399,25.6861,25.7062,1246300.0
2012-08-23 10:00:00,38.49,38.64,38.45,38.49,1184600.0,25.7062,25.8063,25.6794,25.7062,1184600.0
2012-08-23 11:00:00,38.5,38.5,38.26,38.29,1868600.0,25.7128,25.7128,25.5525,25.5726,1868600.0
2012-08-23 12:00:00,38.29,38.32,38.14,38.14,1785200.0,25.5726,25.5926,25.4724,25.4724,1785200.0
2012-08-23 13:00:00,38.15,38.2,38.02,38.12,1929400.0,25.4791,25.5125,25.3923,25.459,1929400.0
2012-08-23 14:00:00,38.12,38.2,38.08,38.11,1481900.0,25.459,25.5125,25.4323,25.4524,1481900.0
2012-08-23 15:00:00,38.11,38.12,38.04,38.11,3631200.0,25.4524,25.459,25.4056,25.4524,3631200.0
2012-08-24 09:30:00,38.07,38.41,38.07,38.3,1104300.0,25.4257,25.6527,25.4257,25.5793,1104300.0
2012-08-24 10:00:00,38.3,38.5,38.25,38.42,1432000.0,25.5793,25.7128,25.5459,25.6594,1432000.0
2012-08-24 11:00:00,38.42,38.55,38.4,38.46,1118600.0,25.6594,25.7462,25.646,25.6861,1118600.0
2012-08-24 12:00:00,38.45,38.47,38.37,38.37,704700.0,25.6794,25.6928,25.626,25.626,704700.0
2012-08-24 13:00:00,38.38,38.46,38.35,38.45,736300.0,25.6327,25.6861,25.6127,25.6794,736300.0
2012-08-24 14:00:00,38.44,38.45,38.37,38.38,764800.0,25.6728,25.6794,25.626,25.6327,764800.0
2012-08-24 15:00:00,38.38,38.52,38.37,38.47,2052000.0,25.6327,25.7262,25.626,25.6928,2052000.0
2012-08-27 09:30:00,38.56,38.56,38.32,38.34,869100.0,25.7529,25.7529,25.5926,25.606,869100.0
2012-08-27 10:00:00,38.33,38.37,38.22,38.22,1181700.0,25.5993,25.626,25.5258,25.5258,1181700.0
2012-08-27 11:00:00,38.23,38.35,38.2,38.27,1143200.0,25.5325,25.6127,25.5125,25.5592,1143200.0
2012-08-27 12:00:00,38.27,38.28,38.19,38.25,860900.0,25.5592,25.5659,25.5058,25.5459,860900.0
2012-08-27 13:00:00,38.25,38.31,38.25,38.25,1081900.0,25.5459,25.5859,25.5459,25.5459,1081900.0
2012-08-27 14:00:00,38.25,38.3,38.24,38.28,1068500.0,25.5459,25.5793,25.5392,25.5659,1068500.0
2012-08-27 15:00:00,38.28,38.29,38.12,38.16,2328200.0,25.5659,25.5726,25.459,25.4858,2328200.0
2012-08-28 09:30:00,38.14,38.32,37.77,37.96,2476600.0,25.4724,25.5926,25.2253,25.3522,2476600.0
2012-08-28 10:00:00,37.96,38.25,37.9,38.17,2003300.0,25.3522,25.5459,25.3121,25.4924,2003300.0
2012-08-28 11:00:00,38.16,38.2,38.06,38.15,1114400.0,25.4858,25.5125,25.419,25.4791,1114400.0
2012-08-28 12:00:00,38.14,38.19,38.01,38.02,1055400.0,25.4724,25.5058,25.3856,25.3923,1055400.0
2012-08-28 13:00:00,38.03,38.04,37.88,37.98,1853200.0,25.3989,25.4056,25.2988,25.3655,1853200.0
2012-08-28 14:00:00,37.97,38.11,37.97,38.09,1470800.0,25.3589,25.4524,25.3589,25.439,1470800.0
2012-08-28 15:00:00,38.09,38.17,37.96,38.0,4058700.0,25.439,25.4924,25.3522,25.3789,4058700.0
2012-08-29 09:30:00,38.05,38.05,37.8,37.84,1496300.0,25.4123,25.4123,25.2453,25.272,1496300.0
2012-08-29 10:00:00,37.84,37.91,37.65,37.66,2445200.0,25.272,25.3188,25.1451,25.1518,2445200.0
2012-08-29 11:00:00,37.66,37.72,37.65,37.68,2226500.0,25.1518,25.1919,25.1451,25.1652,2226500.0
2012-08-29 12:00:00,37.68,37.69,37.55,37.6,1832200.0,25.1652,25.1719,25.0784,25.1118,1832200.0
2012-08-29 13:00:00,37.6,37.73,37.59,37.73,1310400.0,25.1118,25.1986,25.1051,25.1986,1310400.0
2012-08-29 14:00:00,37.72,37.73,37.52,37.55,2157600.0,25.1919,25.1986,25.0583,25.0784,2157600.0
2012-08-29 15:00:00,37.55,37.57,37.38,37.47,5229800.0,25.0784,25.0917,24.9648,25.0249,5229800.0
2012-08-30 09:30:00,37.38,37.58,37.14,37.48,2072500.0,24.9648,25.0984,24.8045,25.0316,2072500.0
2012-08-30 10:00:00,37.48,37.63,37.37,37.48,2664500.0,25.0316,25.1318,24.9581,25.0316,2664500.0
2012-08-30 11:00:00,37.48,37.51,37.38,37.39,1600200.0,25.0316,25.0516,24.9648,24.9715,1600200.0
2012-08-30 12:00:00,37.39,37.44,37.35,37.41,1081100.0,24.9715,25.0049,24.9448,24.9849,1081100.0
2012-08-30 13:00:00,37.41,37.41,37.33,37.35,825600.0,24.9849,24.9849,24.9314,24.9448,825600.0
2012-08-30 14:00:00,37.34,37.35,37.27,37.27,1690800.0,24.9381,24.9448,24.8914,24.8914,1690800.0
2012-08-30 15:00:00,37.27,37.29,37.13,37.15,4943200.0,24.8914,24.9047,24.7979,24.8112,4943200.0
2012-08-31 09:30:00,37.44,37.47,37.2,37.29,2046700.0,25.0049,25.0249,24.8446,24.9047,2046700.0
2012-08-31 10:00:00,37.28,37.46,37.15,37.4,2709000.0,24.898,25.0183,24.8112,24.9782,2709000.0
2012-08-31 11:00:00,37.4,37.5,37.36,37.49,2481200.0,24.9782,25.045,24.9515,25.0383,2481200.0
2012-08-31 12:00:00,37.5,37.53,37.26,37.41,1907300.0,25.045,25.065,24.8847,24.9849,1907300.0
2012-08-31 13:00:00,37.4,37.48,37.25,37.43,1616400.0,24.9782,25.0316,24.878,24.9982,1616400.0
2012-08-31 14:00:00,37.43,37.58,37.43,37.54,1995100.0,24.9982,25.0984,24.9982,25.0717,1995100.0
2012-08-31 15:00:00,37.54,37.55,37.42,37.42,4956800.0,25.0717,25.0784,24.9915,24.9915,4956800.0
2012-09-04 09:30:00,37.52,37.59,37.22,37.53,2542900.0,25.0583,25.1051,24.858,25.065,2542900.0
2012-09-04 10:00:00,37.52,37.53,37.22,37.27,2433600.0,25.0583,25.065,24.858,24.8914,2433600.0
2012-09-04 11:00:00,37.26,37.45,37.24,37.37,1724000.0,24.8847,25.0116,24.8713,24.9581,1724000.0
2012-09-04 12:00:00,37.38,37.47,37.34,37.35,1597200.0,24.9648,25.0249,24.9381,24.9448,1597200.0
2012-09-04 13:00:00,37.36,37.41,37.27,37.34,1439700.0,24.9515,24.9849,24.8914,24.9381,1439700.0
2012-09-04 14:00:00,37.34,37.45,37.25,37.36,1706000.0,24.9381,25.0116,24.878,24.9515,1706000.0
2012-09-04 15:00:00,37.37,37.41,37.26,37.27,3367400.0,24.9581,24.9849,24.8847,24.8914,3367400.0
2012-09-05 09:30:00,37.42,37.48,37.11,37.29,2225200.0,24.9915,25.0316,24.7845,24.9047,2225200.0
2012-09-05 10:00:00,37.3,37.62,37.27,37.5,4342700.0,24.9114,25.1251,24.8914,25.045,4342700.0
2012-09-05 11:00:00,37.49,37.6,37.42,37.54,2294000.0,25.0383,25.1118,24.9915,25.0717,2294000.0
2012-09-05 12:00:00,37.53,37.56,37.43,37.47,1885200.0,25.065,25.085,24.9982,25.0249,1885200.0
2012-09-05 13:00:00,37.47,37.48,37.4,37.44,1790500.0,25.0249,25.0316,24.9782,25.0049,1790500.0
2012-09-05 14:00:00,37.44,37.6,37.44,37.56,1883800.0,25.0049,25.1118,25.0049,25.085,1883800.0
2012-09-05 15:00:00,37.56,37.57,37.48,37.51,3495300.0,25.085,25.0917,25.0316,25.0516,3495300.0
2012-09-06 09:30:00,37.75,38.16,37.7,38.12,2320600.0,25.2119,25.4858,25.1785,25.459,2320600.0
2012-09-06 10:00:00,38.12,38.29,38.07,38.26,2797900.0,25.459,25.5726,25.4257,25.5525,2797900.0
2012-09-06 11:00:00,38.26,38.3,38.1,38.11,2038400.0,25.5525,25.5793,25.4457,25.4524,2038400.0
2012-09-06 12:00:00,38.1,38.16,38.04,38.08,1837200.0,25.4457,25.4858,25.4056,25.4323,1837200.0
2012-09-06 13:00:00,38.09,38.09,37.95,38.01,1235400.0,25.439,25.439,25.3455,25.3856,1235400.0
2012-09-06 14:00:00,38.01,38.02,37.96,37.99,1525800.0,25.3856,25.3923,25.3522,25.3722,1525800.0
2012-09-06 15:00:00,37.98,38.16,37.96,38.15,4484800.0,25.3655,25.4858,25.3522,25.4791,4484800.0
2012-09-07 09:30:00,38.38,38.5,37.95,38.06,2175900.0,25.6327,25.7128,25.3455,25.419,2175900.0
2012-09-07 10:00:00,38.05,38.06,37.8,37.91,2420500.0,25.4123,25.419,25.2453,25.3188,2420500.0
2012-09-07 11:00:00,37.9,37.95,37.81,37.94,1575900.0,25.3121,25.3455,25.252,25.3388,1575900.0
2012-09-07 12:00:00,37.94,37.95,37.82,37.86,1272200.0,25.3388,25.3455,25.2587,25.2854,1272200.0
2012-09-07 13:00:00,37.86,37.94,37.86,37.93,1491200.0,25.2854,25.3388,25.2854,25.3322,1491200.0
2012-09-07 14:00:00,37.93,37.93,37.81,37.84,1330500.0,25.3322,25.3322,25.252,25.272,1330500.0
2012-09-07 15:00:00,37.83,37.89,37.74,37.89,3668600.0,25.2654,25.3054,25.2053,25.3054,3668600.0
2012-09-10 09:30:00,37.96,37.98,37.61,37.65,1883000.0,25.3522,25.3655,25.1184,25.1451,1883000.0
2012-09-10 10:00:00,37.66,37.86,37.63,37.76,1999700.0,25.1518,25.2854,25.1318,25.2186,1999700.0
2012-09-10 11:00:00,37.75,37.76,37.67,37.74,1529900.0,25.2119,25.2186,25.1585,25.2053,1529900.0
2012-09-10 12:00:00,37.74,37.81,37.72,37.81,1189100.0,25.2053,25.252,25.1919,25.252,1189100.0
2012-09-10 13:00:00,37.81,37.84,37.73,37.74,1199900.0,25.252,25.272,25.1986,25.2053,1199900.0
2012-09-10 14:00:00,37.73,37.8,37.72,37.73,1469800.0,25.1986,25.2453,25.1919,25.1986,1469800.0
2012-09-10 15:00:00,37.74,37.77,37.59,37.66,4268900.0,25.2053,25.2253,25.1051,25.1518,4268900.0
2012-09-11 09:30:00,37.64,37.75,37.56,37.65,1368600.0,25.1385,25.2119,25.085,25.1451,1368600.0
2012-09-11 10:00:00,37.65,37.72,37.59,37.65,1762600.0,25.1451,25.1919,25.1051,25.1451,1762600.0
2012-09-11 11:00:00,37.65,37.82,37.62,37.73,1659000.0,25.1451,25.2587,25.1251,25.1986,1659000.0
2012-09-11 12:00:00,37.73,37.77,37.67,37.73,1191600.0,25.1986,25.2253,25.1585,25.1986,1191600.0
2012-09-11 13:00:00,37.73,37.83,37.72,37.8,999700.0,25.1986,25.2654,25.1919,25.2453,999700.0
2012-09-11 14:00:00,37.8,37.82,37.71,37.73,1483300.0,25.2453,25.2587,25.1852,25.1986,1483300.0
2012-09-11 15:00:00,37.73,37.83,37.73,37.79,3771300.0,25.1986,25.2654,25.1986,25.2387,3771300.0
2012-09-12 09:30:00,37.79,37.83,37.51,37.51,1631500.0,25.41,25.4369,25.2218,25.2218,1631500.0
2012-09-12 10:00:00,37.52,37.69,37.51,37.63,1924800.0,25.2285,25.3428,25.2218,25.3025,1924800.0
2012-09-12 11:00:00,37.64,37.81,37.62,37.69,1915600.0,25.3092,25.4235,25.2957,25.3428,1915600.0
2012-09-12 12:00:00,37.68,37.73,37.62,37.66,1380200.0,25.3361,25.3697,25.2957,25.3226,1380200.0
2012-09-12 13:00:00,37.66,37.76,37.58,37.61,1421500.0,25.3226,25.3899,25.2688,25.289,1421500.0
2012-09-12 14:00:00,37.61,37.68,37.58,37.61,1221600.0,25.289,25.3361,25.2688,25.289,1221600.0
2012-09-12 15:00:00,37.61,37.63,37.53,37.55,3388900.0,25.289,25.3025,25.2352,25.2487,3388900.0
2012-09-13 09:30:00,37.73,38.1,37.61,37.82,2384700.0,25.3697,25.6185,25.289,25.4302,2384700.0
2012-09-13 10:00:00,37.82,38.04,37.79,38.0,2345400.0,25.4302,25.5781,25.41,25.5512,2345400.0
2012-09-13 11:00:00,38.0,38.09,37.69,37.8,2687000.0,25.5512,25.6118,25.3428,25.4168,2687000.0
2012-09-13 12:00:00,37.81,38.11,37.65,38.04,2839400.0,25.4235,25.6252,25.3159,25.5781,2839400.0
2012-09-13 13:00:00,38.04,38.2,37.94,38.17,2840000.0,25.5781,25.6857,25.5109,25.6656,2840000.0
2012-09-13 14:00:00,38.16,38.49,38.16,38.28,3016000.0,25.6588,25.8807,25.6588,25.7395,3016000.0
2012-09-13 15:00:00,38.28,38.46,38.22,38.35,5145900.0,25.7395,25.8606,25.6992,25.7866,5145900.0
2012-09-14 09:30:00,38.54,38.55,38.01,38.04,3315700.0,25.9143,25.9211,25.558,25.5781,3315700.0
2012-09-14 10:00:00,38.05,38.38,38.04,38.19,2818100.0,25.5849,25.8068,25.5781,25.679,2818100.0
2012-09-14 11:00:00,38.19,38.37,38.18,38.33,1876300.0,25.679,25.8,25.6723,25.7731,1876300.0
2012-09-14 12:00:00,38.33,38.46,38.33,38.34,1431800.0,25.7731,25.8606,25.7731,25.7799,1431800.0
2012-09-14 13:00:00,38.34,38.35,38.17,38.32,1555400.0,25.7799,25.7866,25.6656,25.7664,1555400.0
2012-09-14 14:00:00,38.31,38.35,38.21,38.28,1647100.0,25.7597,25.7866,25.6925,25.7395,1647100.0
2012-09-14 15:00:00,38.28,38.32,38.07,38.15,5696700.0,25.7395,25.7664,25.5983,25.6521,5696700.0
2012-09-17 09:30:00,38.2,38.34,38.03,38.17,1931400.0,25.6857,25.7799,25.5714,25.6656,1931400.0
2012-09-17 10:00:00,38.18,38.28,38.13,38.19,2100000.0,25.6723,25.7395,25.6387,25.679,2100000.0
2012-09-17 11:00:00,38.19,38.31,38.18,38.3,2060400.0,25.679,25.7597,25.6723,25.753,2060400.0
2012-09-17 12:00:00,38.3,38.32,38.23,38.25,1741200.0,25.753,25.7664,25.7059,25.7193,1741200.0
2012-09-17 13:00:00,38.25,38.38,38.24,38.35,1647200.0,25.7193,25.8068,25.7126,25.7866,1647200.0
2012-09-17 14:00:00,38.34,38.38,38.28,38.33,2142300.0,25.7799,25.8068,25.7395,25.7731,2142300.0
2012-09-17 15:00:00,38.32,38.36,38.21,38.32,4062500.0,25.7664,25.7933,25.6925,25.7664,4062500.0
2012-09-18 09:30:00,38.38,38.83,38.3,38.83,2486300.0,25.8068,26.1093,25.753,26.1093,2486300.0
2012-09-18 10:00:00,38.83,39.0,38.77,38.93,3591400.0,26.1093,26.2237,26.069,26.1766,3591400.0
2012-09-18 11:00:00,38.92,38.94,38.78,38.8,2223200.0,26.1699,26.1833,26.0757,26.0892,2223200.0
2012-09-18 12:00:00,38.79,38.8,38.65,38.72,1761900.0,26.0824,26.0892,25.9883,26.0354,1761900.0
2012-09-18 13:00:00,38.72,38.76,38.6,38.66,1442100.0,26.0354,26.0623,25.9547,25.995,1442100.0
2012-09-18 14:00:00,38.66,38.71,38.58,38.61,1705300.0,25.995,26.0287,25.9412,25.9614,1705300.0
2012-09-18 15:00:00,38.6,38.69,38.6,38.64,4784800.0,25.9547,26.0152,25.9547,25.9816,4784800.0
2012-09-19 09:30:00,38.66,38.81,38.42,38.43,2181900.0,25.995,26.0959,25.8337,25.8404,2181900.0
2012-09-19 10:00:00,38.43,38.58,38.41,38.51,2824300.0,25.8404,25.9412,25.8269,25.8942,2824300.0
2012-09-19 11:00:00,38.51,38.7,38.48,38.68,1941300.0,25.8942,26.0219,25.874,26.0085,1941300.0
2012-09-19 12:00:00,38.68,38.72,38.56,38.72,1720900.0,26.0085,26.0354,25.9278,26.0354,1720900.0
2012-09-19 13:00:00,38.72,38.76,38.58,38.63,2053700.0,26.0354,26.0623,25.9412,25.9749,2053700.0
2012-09-19 14:00:00,38.62,38.68,38.58,38.64,1845700.0,25.9681,26.0085,25.9412,25.9816,1845700.0
2012-09-19 15:00:00,38.64,38.67,38.51,38.52,4774700.0,25.9816,26.0018,25.8942,25.9009,4774700.0
2012-09-20 09:30:00,38.39,38.68,38.38,38.64,2365200.0,25.8135,26.0085,25.8068,25.9816,2365200.0
2012-09-20 10:00:00,38.64,38.87,38.52,38.72,3356400.0,25.9816,26.1362,25.9009,26.0354,3356400.0
2012-09-20 11:00:00,38.72,38.78,38.63,38.77,2724000.0,26.0354,26.0757,25.9749,26.069,2724000.0
2012-09-20 12:00:00,38.78,38.78,38.47,38.55,2216300.0,26.0757,26.0757,25.8673,25.9211,2216300.0
2012-09-20 13:00:00,38.55,38.55,38.46,38.51,1886900.0,25.9211,25.9211,25.8606,25.8942,1886900.0
2012-09-20 14:00:00,38.52,38.65,38.48,38.51,2208200.0,25.9009,25.9883,25.874,25.8942,2208200.0
2012-09-20 15:00:00,38.51,38.66,38.49,38.62,5947800.0,25.8942,25.995,25.8807,25.9681,5947800.0
2012-09-21 09:30:00,38.73,38.74,38.25,38.36,8246700.0,26.0421,26.0488,25.7193,25.7933,8246700.0
2012-09-21 10:00:00,38.35,38.54,38.27,38.53,4059200.0,25.7866,25.9143,25.7328,25.9076,4059200.0
2012-09-21 11:00:00,38.53,38.56,38.26,38.27,2924900.0,25.9076,25.9278,25.7261,25.7328,2924900.0
2012-09-21 12:00:00,38.28,38.45,38.26,38.27,1943300.0,25.7395,25.8538,25.7261,25.7328,1943300.0
2012-09-21 13:00:00,38.27,38.35,38.15,38.33,2802000.0,25.7328,25.7866,25.6521,25.7731,2802000.0
2012-09-21 14:00:00,38.33,38.43,38.15,38.18,3679000.0,25.7731,25.8404,25.6521,25.6723,3679000.0
2012-09-21 15:00:00,38.18,38.22,37.88,38.08,19486800.0,25.6723,25.6992,25.4706,25.605,19486800.0
2012-09-24 09:30:00,37.84,38.18,37.81,37.96,2779800.0,25.4437,25.6723,25.4235,25.5244,2779800.0
2012-09-24 10:00:00,37.96,38.16,37.83,38.07,2708300.0,25.5244,25.6588,25.4369,25.5983,2708300.0
2012-09-24 11:00:00,38.08,38.11,37.94,38.04,1980900.0,25.605,25.6252,25.5109,25.5781,1980900.0
2012-09-24 12:00:00,38.04,38.08,37.96,38.0,1360900.0,25.5781,25.605,25.5244,25.5512,1360900.0
2012-09-24 13:00:00,38.01,38.08,38.0,38.03,1382300.0,25.558,25.605,25.5512,25.5714,1382300.0
2012-09-24 14:00:00,38.03,38.24,38.03,38.18,1869700.0,25.5714,25.7126,25.5714,25.6723,1869700.0
2012-09-24 15:00:00,38.18,38.2,38.06,38.11,3763100.0,25.6723,25.6857,25.5916,25.6252,3763100.0
2012-09-25 09:30:00,38.21,38.27,37.99,38.12,1796800.0,25.6925,25.7328,25.5445,25.6319,1796800.0
2012-09-25 10:00:00,38.12,38.27,38.08,38.15,1965800.0,25.6319,25.7328,25.605,25.6521,1965800.0
2012-09-25 11:00:00,38.15,38.18,38.0,38.01,1329300.0,25.6521,25.6723,25.5512,25.558,1329300.0
2012-09-25 12:00:00,38.01,38.06,37.92,37.97,1268700.0,25.558,25.5916,25.4975,25.5311,1268700.0
2012-09-25 13:00:00,37.97,38.03,37.93,38.01,1147200.0,25.5311,25.5714,25.5042,25.558,1147200.0
2012-09-25 14:00:00,38.01,38.01,37.87,37.93,1719500.0,25.558,25.558,25.4638,25.5042,1719500.0
2012-09-25 15:00:00,37.93,37.96,37.66,37.68,6038700.0,25.5042,25.5244,25.3226,25.3361,6038700.0
2012-09-26 09:30:00,37.78,38.05,37.74,38.03,2195700.0,25.4033,25.5849,25.3764,25.5714,2195700.0
2012-09-26 10:00:00,38.03,38.14,37.98,38.04,2204300.0,25.5714,25.6454,25.5378,25.5781,2204300.0
2012-09-26 11:00:00,38.04,38.16,38.03,38.05,1946200.0,25.5781,25.6588,25.5714,25.5849,1946200.0
2012-09-26 12:00:00,38.04,38.05,37.9,37.97,1608300.0,25.5781,25.5849,25.484,25.5311,1608300.0
2012-09-26 13:00:00,37.97,38.01,37.89,37.93,1191200.0,25.5311,25.558,25.4773,25.5042,1191200.0
2012-09-26 14:00:00,37.93,38.0,37.83,37.87,1122300.0,25.5042,25.5512,25.4369,25.4638,1122300.0
2012-09-26 15:00:00,37.87,37.89,37.77,37.79,3637900.0,25.4638,25.4773,25.3966,25.41,3637900.0
2012-09-27 09:30:00,38.06,38.16,37.95,38.01,1876800.0,25.5916,25.6588,25.5176,25.558,1876800.0
2012-09-27 10:00:00,38.01,38.09,37.9,37.91,2313000.0,25.558,25.6118,25.484,25.4907,2313000.0
2012-09-27 11:00:00,37.91,38.07,37.9,38.06,1603700.0,25.4907,25.5983,25.484,25.5916,1603700.0
2012-09-27 12:00:00,38.05,38.23,38.05,38.21,1437500.0,25.5849,25.7059,25.5849,25.6925,1437500.0
2012-09-27 13:00:00,38.22,38.28,38.19,38.2,1065700.0,25.6992,25.7395,25.679,25.6857,1065700.0
2012-09-27 14:00:00,38.21,38.28,38.18,38.21,1508700.0,25.6925,25.7395,25.6723,25.6925,1508700.0
2012-09-27 15:00:00,38.2,38.35,38.2,38.27,3867800.0,25.6857,25.7866,25.6857,25.7328,3867800.0
2012-09-28 09:30:00,38.22,38.22,37.99,38.03,1570400.0,25.6992,25.6992,25.5445,25.5714,1570400.0
2012-09-28 10:00:00,38.03,38.09,37.95,38.08,2264800.0,25.5714,25.6118,25.5176,25.605,2264800.0
2012-09-28 11:00:00,38.07,38.09,37.91,37.94,1565600.0,25.5983,25.6118,25.4907,25.5109,1565600.0
2012-09-28 12:00:00,37.94,38.05,37.93,37.97,1245300.0,25.5109,25.5849,25.5042,25.5311,1245300.0
2012-09-28 13:00:00,37.98,38.07,37.92,38.02,1151600.0,25.5378,25.5983,25.4975,25.5647,1151600.0
2012-09-28 14:00:00,38.02,38.04,37.95,38.01,1440300.0,25.5647,25.5781,25.5176,25.558,1440300.0
2012-09-28 15:00:00,38.01,38.05,37.9,37.95,4603700.0,25.558,25.5849,25.484,25.5176,4603700.0
2012-10-01 09:30:00,38.16,38.38,38.15,38.36,2112600.0,25.6588,25.8068,25.6521,25.7933,2112600.0
2012-10-01 10:00:00,38.37,38.54,38.35,38.45,2572400.0,25.8,25.9143,25.7866,25.8538,2572400.0
2012-10-01 11:00:00,38.45,38.56,38.42,38.48,2738000.0,25.8538,25.9278,25.8337,25.874,2738000.0
2012-10-01 12:00:00,38.48,38.6,38.45,38.49,1600000.0,25.874,25.9547,25.8538,25.8807,1600000.0
2012-10-01 13:00:00,38.5,38.5,38.38,38.49,1204400.0,25.8874,25.8874,25.8068,25.8807,1204400.0
2012-10-01 14:00:00,38.49,38.5,38.41,38.49,1439600.0,25.8807,25.8874,25.8269,25.8807,1439600.0
2012-10-01 15:00:00,38.5,38.5,38.3,38.37,3554900.0,25.8874,25.8874,25.753,25.8,3554900.0
2012-10-02 09:30:00,38.56,38.69,38.4,38.4,1271900.0,25.9278,26.0152,25.8202,25.8202,1271900.0
2012-10-02 10:00:00,38.4,38.49,38.27,38.36,1846900.0,25.8202,25.8807,25.7328,25.7933,1846900.0
2012-10-02 11:00:00,38.36,38.37,38.11,38.17,1394200.0,25.7933,25.8,25.6252,25.6656,1394200.0
2012-10-02 12:00:00,38.16,38.3,38.14,38.28,829500.0,25.6588,25.753,25.6454,25.7395,829500.0
2012-10-02 13:00:00,38.27,38.32,38.19,38.19,662600.0,25.7328,25.7664,25.679,25.679,662600.0
2012-10-02 14:00:00,38.2,38.29,38.19,38.26,823600.0,25.6857,25.7462,25.679,25.7261,823600.0
2012-10-02 15:00:00,38.26,38.37,38.24,38.35,2218800.0,25.7261,25.8,25.7126,25.7866,2218800.0
2012-10-03 09:30:00,38.32,38.48,38.2,38.24,1378700.0,25.7664,25.874,25.6857,25.7126,1378700.0
2012-10-03 10:00:00,38.25,38.33,38.17,38.29,1556200.0,25.7193,25.7731,25.6656,25.7462,1556200.0
2012-10-03 11:00:00,38.29,38.52,38.28,38.44,1157800.0,25.7462,25.9009,25.7395,25.8471,1157800.0
2012-10-03 12:00:00,38.44,38.46,38.34,38.41,1003000.0,25.8471,25.8606,25.7799,25.8269,1003000.0
2012-10-03 13:00:00,38.41,38.43,38.27,38.29,1029500.0,25.8269,25.8404,25.7328,25.7462,1029500.0
2012-10-03 14:00:00,38.29,38.37,38.21,38.21,1443100.0,25.7462,25.8,25.6925,25.6925,1443100.0
2012-10-03 15:00:00,38.22,38.24,38.14,38.23,3269000.0,25.6992,25.7126,25.6454,25.7059,3269000.0
2012-10-04 09:30:00,38.46,38.55,38.2,38.2,1410100.0,25.8606,25.9211,25.6857,25.6857,1410100.0
2012-10-04 10:00:00,38.2,38.39,38.19,38.32,1551700.0,25.6857,25.8135,25.679,25.7664,1551700.0
2012-10-04 11:00:00,38.33,38.35,38.25,38.33,1380100.0,25.7731,25.7866,25.7193,25.7731,1380100.0
2012-10-04 12:00:00,38.33,38.38,38.3,38.31,851300.0,25.7731,25.8068,25.753,25.7597,851300.0
2012-10-04 13:00:00,38.32,38.4,38.3,38.35,603200.0,25.7664,25.8202,25.753,25.7866,603200.0
2012-10-04 14:00:00,38.35,38.36,38.27,38.32,991200.0,25.7866,25.7933,25.7328,25.7664,991200.0
2012-10-04 15:00:00,38.31,38.33,38.26,38.33,1737200.0,25.7597,25.7731,25.7261,25.7731,1737200.0
2012-10-05 09:30:00,38.49,38.53,38.25,38.36,1722500.0,25.8807,25.9076,25.7193,25.7933,1722500.0
2012-10-05 10:00:00,38.35,38.49,38.33,38.46,1751400.0,25.7866,25.8807,25.7731,25.8606,1751400.0
2012-10-05 11:00:00,38.47,38.53,38.46,38.48,993500.0,25.8673,25.9076,25.8606,25.874,993500.0
2012-10-05 12:00:00,38.48,38.59,38.48,38.59,1339800.0,25.874,25.948,25.874,25.948,1339800.0
2012-10-05 13:00:00,38.58,38.6,38.55,38.59,1275700.0,25.9412,25.9547,25.9211,25.948,1275700.0
2012-10-05 14:00:00,38.6,38.6,38.48,38.48,1191200.0,25.9547,25.9547,25.874,25.874,1191200.0
2012-10-05 15:00:00,38.49,38.57,38.44,38.57,2814200.0,25.8807,25.9345,25.8471,25.9345,2814200.0
2012-10-08 09:30:00,38.54,38.65,38.44,38.6,1173800.0,25.9143,25.9883,25.8471,25.9547,1173800.0
2012-10-08 10:00:00,38.61,38.68,38.54,38.59,1659700.0,25.9614,26.0085,25.9143,25.948,1659700.0
2012-10-08 11:00:00,38.59,38.64,38.54,38.56,1487300.0,25.948,25.9816,25.9143,25.9278,1487300.0
2012-10-08 12:00:00,38.56,38.65,38.55,38.59,818800.0,25.9278,25.9883,25.9211,25.948,818800.0
2012-10-08 13:00:00,38.58,38.61,38.54,38.6,898400.0,25.9412,25.9614,25.9143,25.9547,898400.0
2012-10-08 14:00:00,38.59,38.64,38.57,38.63,563500.0,25.948,25.9816,25.9345,25.9749,563500.0
2012-10-08 15:00:00,38.63,38.66,38.58,38.59,1727200.0,25.9749,25.995,25.9412,25.948,1727200.0
2012-10-09 09:30:00,38.5,38.73,38.46,38.69,1204700.0,25.8874,26.0421,25.8606,26.0152,1204700.0
2012-10-09 10:00:00,38.69,38.83,38.62,38.67,2509800.0,26.0152,26.1093,25.9681,26.0018,2509800.0
2012-10-09 11:00:00,38.67,38.82,38.59,38.8,2046600.0,26.0018,26.1026,25.948,26.0892,2046600.0
2012-10-09 12:00:00,38.8,38.82,38.62,38.64,1490400.0,26.0892,26.1026,25.9681,25.9816,1490400.0
2012-10-09 13:00:00,38.65,38.68,38.61,38.64,825500.0,25.9883,26.0085,25.9614,25.9816,825500.0
2012-10-09 14:00:00,38.65,38.71,38.63,38.69,1194900.0,25.9883,26.0287,25.9749,26.0152,1194900.0
2012-10-09 15:00:00,38.7,38.72,38.47,38.57,2719900.0,26.0219,26.0354,25.8673,25.9345,2719900.0
2012-10-10 09:30:00,38.65,38.73,38.32,38.39,1307900.0,25.9883,26.0421,25.7664,25.8135,1307900.0
2012-10-10 10:00:00,38.38,38.42,38.32,38.36,1592900.0,25.8068,25.8337,25.7664,25.7933,1592900.0
2012-10-10 11:00:00,38.37,38.38,38.27,38.35,1347700.0,25.8,25.8068,25.7328,25.7866,1347700.0
2012-10-10 12:00:00,38.35,38.36,38.19,38.2,939100.0,25.7866,25.7933,25.679,25.6857,939100.0
2012-10-10 13:00:00,38.21,38.26,38.12,38.14,1426800.0,25.6925,25.7261,25.6319,25.6454,1426800.0
2012-10-10 14:00:00,38.15,38.23,38.13,38.19,1337400.0,25.6521,25.7059,25.6387,25.679,1337400.0
2012-10-10 15:00:00,38.19,38.2,38.05,38.1,2958400.0,25.679,25.6857,25.5849,25.6185,2958400.0
2012-10-11 09:30:00,38.2,38.28,38.02,38.06,1203000.0,25.6857,25.7395,25.5647,25.5916,1203000.0
2012-10-11 10:00:00,38.05,38.23,38.03,38.16,2458200.0,25.5849,25.7059,25.5714,25.6588,2458200.0
2012-10-11 11:00:00,38.16,38.23,38.08,38.16,1526900.0,25.6588,25.7059,25.605,25.6588,1526900.0
2012-10-11 12:00:00,38.17,38.24,38.13,38.2,1118000.0,25.6656,25.7126,25.6387,25.6857,1118000.0
2012-10-11 13:00:00,38.2,38.24,38.15,38.2,867700.0,25.6857,25.7126,25.6521,25.6857,867700.0
2012-10-11 14:00:00,38.2,38.24,38.14,38.16,1178500.0,25.6857,25.7126,25.6454,25.6588,1178500.0
2012-10-11 15:00:00,38.17,38.22,38.11,38.12,1666100.0,25.6656,25.6992,25.6252,25.6319,1666100.0
2012-10-12 09:30:00,38.26,38.36,38.2,38.3,1501900.0,25.7261,25.7933,25.6857,25.753,1501900.0
2012-10-12 10:00:00,38.3,38.39,38.23,38.23,1663600.0,25.753,25.8135,25.7059,25.7059,1663600.0
2012-10-12 11:00:00,38.24,38.28,38.14,38.18,1328200.0,25.7126,25.7395,25.6454,25.6723,1328200.0
2012-10-12 12:00:00,38.18,38.2,38.13,38.14,680000.0,25.6723,25.6857,25.6387,25.6454,680000.0
2012-10-12 13:00:00,38.14,38.19,38.13,38.15,690000.0,25.6454,25.679,25.6387,25.6521,690000.0
2012-10-12 14:00:00,38.15,38.25,38.11,38.21,1157600.0,25.6521,25.7193,25.6252,25.6925,1157600.0
2012-10-12 15:00:00,38.21,38.25,38.15,38.22,1960600.0,25.6925,25.7193,25.6521,25.6992,1960600.0
2012-10-15 09:30:00,38.1,38.16,38.01,38.11,1725500.0,25.6185,25.6588,25.558,25.6252,1725500.0
2012-10-15 10:00:00,38.12,38.25,38.06,38.17,2019400.0,25.6319,25.7193,25.5916,25.6656,2019400.0
2012-10-15 11:00:00,38.17,38.19,38.1,38.18,1526700.0,25.6656,25.679,25.6185,25.6723,1526700.0
2012-10-15 12:00:00,38.18,38.22,38.09,38.21,1541500.0,25.6723,25.6992,25.6118,25.6925,1541500.0
2012-10-15 13:00:00,38.21,38.22,38.14,38.15,916600.0,25.6925,25.6992,25.6454,25.6521,916600.0
2012-10-15 14:00:00,38.15,38.17,38.05,38.06,1372000.0,25.6521,25.6656,25.5849,25.5916,1372000.0
2012-10-15 15:00:00,38.06,38.19,38.02,38.15,3302800.0,25.5916,25.679,25.5647,25.6521,3302800.0
2012-10-16 09:30:00,38.18,38.22,37.44,37.69,5023900.0,25.6723,25.6992,25.1747,25.3428,5023900.0
2012-10-16 10:00:00,37.68,37.8,37.48,37.78,5718200.0,25.3361,25.4168,25.2016,25.4033,5718200.0
2012-10-16 11:00:00,37.78,38.0,37.73,37.95,3518100.0,25.4033,25.5512,25.3697,25.5176,3518100.0
2012-10-16 12:00:00,37.95,37.97,37.86,37.88,1520300.0,25.5176,25.5311,25.4571,25.4706,1520300.0
2012-10-16 13:00:00,37.89,37.9,37.76,37.82,1487200.0,25.4773,25.484,25.3899,25.4302,1487200.0
2012-10-16 14:00:00,37.82,37.85,37.72,37.73,1771700.0,25.4302,25.4504,25.363,25.3697,1771700.0
2012-10-16 15:00:00,37.73,37.9,37.58,37.89,4957400.0,25.3697,25.484,25.2688,25.4773,4957400.0
2012-10-17 09:30:00,38.04,38.14,37.85,38.05,2271400.0,25.5781,25.6454,25.4504,25.5849,2271400.0
2012-10-17 10:00:00,38.04,38.14,37.95,38.13,2113100.0,25.5781,25.6454,25.5176,25.6387,2113100.0
2012-10-17 11:00:00,38.12,38.15,37.95,38.0,1975300.0,25.6319,25.6521,25.5176,25.5512,1975300.0
2012-10-17 12:00:00,37.99,38.0,37.88,37.91,1469000.0,25.5445,25.5512,25.4706,25.4907,1469000.0
2012-10-17 13:00:00,37.91,37.95,37.87,37.89,999800.0,25.4907,25.5176,25.4638,25.4773,999800.0
2012-10-17 14:00:00,37.89,37.9,37.81,37.82,1326400.0,25.4773,25.484,25.4235,25.4302,1326400.0
2012-10-17 15:00:00,37.82,37.84,37.7,37.75,3646500.0,25.4302,25.4437,25.3495,25.3831,3646500.0
2012-10-18 09:30:00,37.76,37.85,37.58,37.6,1544500.0,25.3899,25.4504,25.2688,25.2823,1544500.0
2012-10-18 10:00:00,37.6,37.68,37.56,37.58,2318800.0,25.2823,25.3361,25.2554,25.2688,2318800.0
2012-10-18 11:00:00,37.57,37.62,37.5,37.59,1755600.0,25.2621,25.2957,25.215,25.2756,1755600.0
2012-10-18 12:00:00,37.59,37.64,37.58,37.6,1362300.0,25.2756,25.3092,25.2688,25.2823,1362300.0
2012-10-18 13:00:00,37.6,37.65,37.56,37.58,1018300.0,25.2823,25.3159,25.2554,25.2688,1018300.0
2012-10-18 14:00:00,37.57,37.66,37.46,37.55,1812500.0,25.2621,25.3226,25.1882,25.2487,1812500.0
2012-10-18 15:00:00,37.55,38.07,37.53,37.86,12109700.0,25.2487,25.5983,25.2352,25.4571,12109700.0
2012-10-19 09:30:00,37.93,37.94,37.65,37.66,4049300.0,25.5042,25.5109,25.3159,25.3226,4049300.0
2012-10-19 10:00:00,37.65,37.73,37.58,37.58,1718400.0,25.3159,25.3697,25.2688,25.2688,1718400.0
2012-10-19 11:00:00,37.59,37.59,37.48,37.52,1544500.0,25.2756,25.2756,25.2016,25.2285,1544500.0
2012-10-19 12:00:00,37.52,37.58,37.47,37.54,1150100.0,25.2285,25.2688,25.1949,25.2419,1150100.0
2012-10-19 13:00:00,37.53,37.56,37.42,37.49,1206000.0,25.2352,25.2554,25.1613,25.2083,1206000.0
2012-10-19 14:00:00,37.48,37.52,37.42,37.47,1627600.0,25.2016,25.2285,25.1613,25.1949,1627600.0
2012-10-19 15:00:00,37.47,37.51,37.4,37.43,4378000.0,25.1949,25.2218,25.1478,25.168,4378000.0
2012-10-22 09:30:00,37.37,37.48,37.2,37.21,1682300.0,25.1276,25.2016,25.0133,25.0201,1682300.0
2012-10-22 10:00:00,37.22,37.33,37.21,37.32,1235300.0,25.0268,25.1007,25.0201,25.094,1235300.0
2012-10-22 11:00:00,37.32,37.32,37.17,37.25,1010600.0,25.094,25.094,24.9932,25.0469,1010600.0
2012-10-22 12:00:00,37.26,37.26,37.18,37.23,662100.0,25.0537,25.0537,24.9999,25.0335,662100.0
2012-10-22 13:00:00,37.23,37.24,37.02,37.08,1267500.0,25.0335,25.0402,24.8923,24.9326,1267500.0
2012-10-22 14:00:00,37.09,37.09,36.96,37.01,1665500.0,24.9394,24.9394,24.852,24.8856,1665500.0
2012-10-22 15:00:00,37.0,37.25,36.97,37.23,3003200.0,24.8788,25.0469,24.8587,25.0335,3003200.0
2012-10-23 09:30:00,36.96,36.98,36.54,36.65,2323200.0,24.852,24.8654,24.5695,24.6435,2323200.0
2012-10-23 10:00:00,36.65,36.73,36.55,36.73,1868800.0,24.6435,24.6973,24.5763,24.6973,1868800.0
2012-10-23 11:00:00,36.72,36.75,36.64,36.7,1196200.0,24.6906,24.7107,24.6368,24.6771,1196200.0
2012-10-23 12:00:00,36.7,36.78,36.63,36.68,1016600.0,24.6771,24.7309,24.6301,24.6637,1016600.0
2012-10-23 13:00:00,36.68,36.71,36.61,36.68,1013300.0,24.6637,24.6839,24.6166,24.6637,1013300.0
2012-10-23 14:00:00,36.69,36.78,36.63,36.77,1267700.0,24.6704,24.7309,24.6301,24.7242,1267700.0
2012-10-23 15:00:00,36.77,36.78,36.55,36.6,2968800.0,24.7242,24.7309,24.5763,24.6099,2968800.0
2012-10-24 09:30:00,36.6,36.86,36.6,36.85,1514200.0,24.6099,24.7847,24.6099,24.778,1514200.0
2012-10-24 10:00:00,36.85,37.01,36.74,36.98,2136500.0,24.778,24.8856,24.704,24.8654,2136500.0
2012-10-24 11:00:00,36.98,37.04,36.9,36.9,1668300.0,24.8654,24.9057,24.8116,24.8116,1668300.0
2012-10-24 12:00:00,36.9,37.0,36.88,36.98,890700.0,24.8116,24.8788,24.7982,24.8654,890700.0
2012-10-24 13:00:00,36.99,37.01,36.86,36.86,965400.0,24.8721,24.8856,24.7847,24.7847,965400.0
2012-10-24 14:00:00,36.86,36.95,36.8,36.86,1405200.0,24.7847,24.8452,24.7444,24.7847,1405200.0
2012-10-24 15:00:00,36.85,36.9,36.76,36.87,3265200.0,24.778,24.8116,24.7175,24.7914,3265200.0
2012-10-25 09:30:00,37.0,37.19,37.0,37.15,1336500.0,24.8788,25.0066,24.8788,24.9797,1336500.0
2012-10-25 10:00:00,37.15,37.19,37.0,37.06,1342300.0,24.9797,25.0066,24.8788,24.9192,1342300.0
2012-10-25 11:00:00,37.06,37.13,36.85,36.93,1390100.0,24.9192,24.9663,24.778,24.8318,1390100.0
2012-10-25 12:00:00,36.92,37.02,36.86,37.02,744900.0,24.8251,24.8923,24.7847,24.8923,744900.0
2012-10-25 13:00:00,37.02,37.11,36.97,37.11,862700.0,24.8923,24.9528,24.8587,24.9528,862700.0
2012-10-25 14:00:00,37.11,37.11,37.01,37.01,980900.0,24.9528,24.9528,24.8856,24.8856,980900.0
2012-10-25 15:00:00,37.02,37.11,37.0,37.1,2262500.0,24.8923,24.9528,24.8788,24.9461,2262500.0
2012-10-26 09:30:00,37.12,37.2,36.87,36.88,1267400.0,24.9595,25.0133,24.7914,24.7982,1267400.0
2012-10-26 10:00:00,36.88,36.98,36.78,36.86,1249600.0,24.7982,24.8654,24.7309,24.7847,1249600.0
2012-10-26 11:00:00,36.86,37.04,36.85,36.98,1268000.0,24.7847,24.9057,24.778,24.8654,1268000.0
2012-10-26 12:00:00,36.98,36.98,36.81,36.92,993200.0,24.8654,24.8654,24.7511,24.8251,993200.0
2012-10-26 13:00:00,36.92,37.01,36.85,36.97,1250200.0,24.8251,24.8856,24.778,24.8587,1250200.0
2012-10-26 14:00:00,36.97,37.13,36.92,37.11,1043900.0,24.8587,24.9663,24.8251,24.9528,1043900.0
2012-10-26 15:00:00,37.11,37.26,37.02,37.05,2633600.0,24.9528,25.0537,24.8923,24.9125,2633600.0
2012-10-31 09:30:00,37.16,37.41,37.07,37.28,1372700.0,24.9864,25.1545,24.9259,25.0671,1372700.0
2012-10-31 10:00:00,37.27,37.33,37.11,37.16,1398200.0,25.0604,25.1007,24.9528,24.9864,1398200.0
2012-10-31 11:00:00,37.15,37.2,37.08,37.13,1181400.0,24.9797,25.0133,24.9326,24.9663,1181400.0
2012-10-31 12:00:00,37.13,37.14,36.92,36.99,976000.0,24.9663,24.973,24.8251,24.8721,976000.0
2012-10-31 13:00:00,36.99,37.15,36.96,37.14,741800.0,24.8721,24.9797,24.852,24.973,741800.0
2012-10-31 14:00:00,37.13,37.18,37.1,37.11,1058000.0,24.9663,24.9999,24.9461,24.9528,1058000.0
2012-10-31 15:00:00,37.1,37.29,37.05,37.2,2639900.0,24.9461,25.0738,24.9125,25.0133,2639900.0
2012-11-01 09:30:00,37.15,37.5,37.15,37.46,966000.0,24.9797,25.215,24.9797,25.1882,966000.0
2012-11-01 10:00:00,37.47,37.56,37.39,37.49,1416800.0,25.1949,25.2554,25.1411,25.2083,1416800.0
2012-11-01 11:00:00,37.49,37.49,37.32,37.35,1253700.0,25.2083,25.2083,25.094,25.1142,1253700.0
2012-11-01 12:00:00,37.35,37.36,37.25,37.28,1040400.0,25.1142,25.1209,25.0469,25.0671,1040400.0
2012-11-01 13:00:00,37.29,37.32,37.25,37.31,605600.0,25.0738,25.094,25.0469,25.0873,605600.0
2012-11-01 14:00:00,37.32,37.48,37.29,37.44,1139000.0,25.094,25.2016,25.0738,25.1747,1139000.0
2012-11-01 15:00:00,37.44,37.48,37.31,37.33,2665200.0,25.1747,25.2016,25.0873,25.1007,2665200.0
2012-11-02 09:30:00,37.58,37.65,37.48,37.49,959800.0,25.2688,25.3159,25.2016,25.2083,959800.0
2012-11-02 10:00:00,37.5,37.5,37.3,37.33,1207900.0,25.215,25.215,25.0806,25.1007,1207900.0
2012-11-02 11:00:00,37.34,37.34,37.22,37.26,1299800.0,25.1075,25.1075,25.0268,25.0537,1299800.0
2012-11-02 12:00:00,37.26,37.33,37.22,37.26,1264800.0,25.0537,25.1007,25.0268,25.0537,1264800.0
2012-11-02 13:00:00,37.25,37.32,37.21,37.23,903900.0,25.0469,25.094,25.0201,25.0335,903900.0
2012-11-02 14:00:00,37.23,37.3,37.13,37.2,1124900.0,25.0335,25.0806,24.9663,25.0133,1124900.0
2012-11-02 15:00:00,37.21,37.23,37.0,37.07,2956700.0,25.0201,25.0335,24.8788,24.9259,2956700.0
2012-11-05 09:30:00,36.9,36.99,36.63,36.77,1563900.0,24.8116,24.8721,24.6301,24.7242,1563900.0
2012-11-05 10:00:00,36.77,36.94,36.74,36.94,1417100.0,24.7242,24.8385,24.704,24.8385,1417100.0
2012-11-05 11:00:00,36.94,36.99,36.9,36.97,1042500.0,24.8385,24.8721,24.8116,24.8587,1042500.0
2012-11-05 12:00:00,36.96,36.97,36.79,36.79,787900.0,24.852,24.8587,24.7376,24.7376,787900.0
2012-11-05 13:00:00,36.8,36.86,36.73,36.82,1130400.0,24.7444,24.7847,24.6973,24.7578,1130400.0
2012-11-05 14:00:00,36.83,36.92,36.8,36.85,947900.0,24.7645,24.8251,24.7444,24.778,947900.0
2012-11-05 15:00:00,36.85,36.87,36.77,36.78,2926300.0,24.778,24.7914,24.7242,24.7309,2926300.0
2012-11-06 09:30:00,36.92,37.12,36.86,37.09,1065800.0,24.8251,24.9595,24.7847,24.9394,1065800.0
2012-11-06 10:00:00,37.08,37.1,36.98,37.02,1360500.0,24.9326,24.9461,24.8654,24.8923,1360500.0
2012-11-06 11:00:00,37.02,37.33,36.98,37.29,1355200.0,24.8923,25.1007,24.8654,25.0738,1355200.0
2012-11-06 12:00:00,37.29,37.41,37.28,37.31,1161800.0,25.0738,25.1545,25.0671,25.0873,1161800.0
2012-11-06 13:00:00,37.32,37.39,37.29,37.31,723900.0,25.094,25.1411,25.0738,25.0873,723900.0
2012-11-06 14:00:00,37.31,37.4,37.3,37.33,836000.0,25.0873,25.1478,25.0806,25.1007,836000.0
2012-11-06 15:00:00,37.34,37.48,37.33,37.42,2937400.0,25.1075,25.2016,25.1007,25.1613,2937400.0
2012-11-07 09:30:00,37.4,37.4,36.98,36.99,1511900.0,25.1478,25.1478,24.8654,24.8721,1511900.0
2012-11-07 10:00:00,36.99,36.99,36.66,36.66,2850500.0,24.8721,24.8721,24.6502,24.6502,2850500.0
2012-11-07 11:00:00,36.67,36.75,36.4,36.59,3411600.0,24.657,24.7107,24.4754,24.6032,3411600.0
2012-11-07 12:00:00,36.6,36.71,36.55,36.7,1251100.0,24.6099,24.6839,24.5763,24.6771,1251100.0
2012-11-07 13:00:00,36.7,36.82,36.67,36.79,1338200.0,24.6771,24.7578,24.657,24.7376,1338200.0
2012-11-07 14:00:00,36.78,36.84,36.68,36.8,1397100.0,24.7309,24.7713,24.6637,24.7444,1397100.0
2012-11-07 15:00:00,36.81,36.96,36.72,36.74,3208600.0,24.7511,24.852,24.6906,24.704,3208600.0
2012-11-08 09:30:00,36.65,37.11,36.62,36.85,1415600.0,24.6435,24.9528,24.6233,24.778,1415600.0
2012-11-08 10:00:00,36.85,36.9,36.63,36.66,1597400.0,24.778,24.8116,24.6301,24.6502,1597400.0
2012-11-08 11:00:00,36.66,36.7,36.57,36.69,1295400.0,24.6502,24.6771,24.5897,24.6704,1295400.0
2012-11-08 12:00:00,36.68,36.71,36.56,36.62,1142800.0,24.6637,24.6839,24.583,24.6233,1142800.0
2012-11-08 13:00:00,36.61,36.68,36.5,36.66,1263800.0,24.6166,24.6637,24.5426,24.6502,1263800.0
2012-11-08 14:00:00,36.66,36.68,36.57,36.59,1257700.0,24.6502,24.6637,24.5897,24.6032,1257700.0
2012-11-08 15:00:00,36.59,36.62,36.36,36.37,3661700.0,24.6032,24.6233,24.4485,24.4552,3661700.0
2012-11-09 09:30:00,36.05,36.35,36.05,36.19,1703000.0,24.2401,24.4418,24.2401,24.3342,1703000.0
2012-11-09 10:00:00,36.19,36.34,36.15,36.3,1618200.0,24.3342,24.4351,24.3073,24.4082,1618200.0
2012-11-09 11:00:00,36.3,36.49,36.29,36.42,1049900.0,24.4082,24.5359,24.4014,24.4889,1049900.0
2012-11-09 12:00:00,36.42,36.52,36.41,36.44,729700.0,24.4889,24.5561,24.4821,24.5023,729700.0
2012-11-09 13:00:00,36.44,36.46,36.18,36.26,1112700.0,24.5023,24.5158,24.3275,24.3813,1112700.0
2012-11-09 14:00:00,36.26,36.43,36.19,36.3,1104400.0,24.3813,24.4956,24.3342,24.4082,1104400.0
2012-11-09 15:00:00,36.31,36.4,36.2,36.28,2581200.0,24.4149,24.4754,24.3409,24.3947,2581200.0
2012-11-12 09:30:00,36.29,36.29,36.06,36.1,1703300.0,24.4014,24.4014,24.2468,24.2737,1703300.0
2012-11-12 10:00:00,36.1,36.19,36.01,36.02,1807500.0,24.2737,24.3342,24.2132,24.2199,1807500.0
2012-11-12 11:00:00,36.03,36.09,35.98,36.07,1355600.0,24.2266,24.267,24.193,24.2535,1355600.0
2012-11-12 12:00:00,36.06,36.13,36.05,36.13,792300.0,24.2468,24.2939,24.2401,24.2939,792300.0
2012-11-12 13:00:00,36.12,36.22,36.12,36.22,824000.0,24.2871,24.3544,24.2871,24.3544,824000.0
2012-11-12 14:00:00,36.22,36.25,36.12,36.14,780100.0,24.3544,24.3745,24.2871,24.3006,780100.0
2012-11-12 15:00:00,36.14,36.16,36.02,36.08,2061900.0,24.3006,24.314,24.2199,24.2602,2061900.0
2012-11-13 09:30:00,36.03,36.48,35.98,36.13,1957300.0,24.2266,24.5292,24.193,24.2939,1957300.0
2012-11-13 10:00:00,36.12,36.47,36.07,36.45,1976700.0,24.2871,24.5225,24.2535,24.509,1976700.0
2012-11-13 11:00:00,36.45,36.48,36.38,36.46,1191300.0,24.509,24.5292,24.462,24.5158,1191300.0
2012-11-13 12:00:00,36.46,36.56,36.38,36.39,1288300.0,24.5158,24.583,24.462,24.4687,1288300.0
2012-11-13 13:00:00,36.39,36.53,36.37,36.45,708100.0,24.4687,24.5628,24.4552,24.509,708100.0
2012-11-13 14:00:00,36.45,36.48,36.29,36.36,830400.0,24.509,24.5292,24.4014,24.4485,830400.0
2012-11-13 15:00:00,36.37,36.39,36.15,36.17,2638200.0,24.4552,24.4687,24.3073,24.3208,2638200.0
2012-11-14 09:30:00,36.19,36.36,36.14,36.25,1333900.0,24.3342,24.4485,24.3006,24.3745,1333900.0
2012-11-14 10:00:00,36.26,36.26,36.05,36.1,1478400.0,24.3813,24.3813,24.2401,24.2737,1478400.0
2012-11-14 11:00:00,36.1,36.25,36.05,36.21,1109600.0,24.2737,24.3745,24.2401,24.3477,1109600.0
2012-11-14 12:00:00,36.22,36.23,36.07,36.17,1013200.0,24.3544,24.3611,24.2535,24.3208,1013200.0
2012-11-14 13:00:00,36.17,36.27,36.16,36.24,1122800.0,24.3208,24.388,24.314,24.3678,1122800.0
2012-11-14 14:00:00,36.25,36.29,36.11,36.17,1477300.0,24.3745,24.4014,24.2804,24.3208,1477300.0
2012-11-14 15:00:00,36.16,36.17,35.87,36.01,4647700.0,24.314,24.3208,24.119,24.2132,4647700.0
2012-11-15 09:30:00,35.9,36.2,35.86,36.11,1430700.0,24.1392,24.3409,24.1123,24.2804,1430700.0
2012-11-15 10:00:00,36.1,36.18,36.0,36.04,2020200.0,24.2737,24.3275,24.2064,24.2333,2020200.0
2012-11-15 11:00:00,36.04,36.08,36.0,36.06,1597100.0,24.2333,24.2602,24.2064,24.2468,1597100.0
2012-11-15 12:00:00,36.06,36.14,36.05,36.05,1220900.0,24.2468,24.3006,24.2401,24.2401,1220900.0
2012-11-15 13:00:00,36.05,36.27,36.0,36.25,1511400.0,24.2401,24.388,24.2064,24.3745,1511400.0
2012-11-15 14:00:00,36.24,36.29,36.17,36.25,2033700.0,24.3678,24.4014,24.3208,24.3745,2033700.0
2012-11-15 15:00:00,36.24,36.48,36.19,36.42,5099500.0,24.3678,24.5292,24.3342,24.4889,5099500.0
2012-11-16 09:30:00,36.49,36.6,36.38,36.44,3601300.0,24.5359,24.6099,24.462,24.5023,3601300.0
2012-11-16 10:00:00,36.44,36.46,36.29,36.35,2452300.0,24.5023,24.5158,24.4014,24.4418,2452300.0
2012-11-16 11:00:00,36.35,36.59,36.27,36.57,1929800.0,24.4418,24.6032,24.388,24.5897,1929800.0
2012-11-16 12:00:00,36.57,36.6,36.45,36.52,1226700.0,24.5897,24.6099,24.509,24.5561,1226700.0
2012-11-16 13:00:00,36.51,36.65,36.49,36.62,1148900.0,24.5494,24.6435,24.5359,24.6233,1148900.0
2012-11-16 14:00:00,36.61,36.64,36.4,36.53,1303200.0,24.6166,24.6368,24.4754,24.5628,1303200.0
2012-11-16 15:00:00,36.53,36.61,36.49,36.55,2480600.0,24.5628,24.6166,24.5359,24.5763,2480600.0
2012-11-19 09:30:00,36.85,36.99,36.81,36.91,1389700.0,24.778,24.8721,24.7511,24.8183,1389700.0
2012-11-19 10:00:00,36.91,37.22,36.91,37.09,2305800.0,24.8183,25.0268,24.8183,24.9394,2305800.0
2012-11-19 11:00:00,37.09,37.22,37.06,37.19,1647600.0,24.9394,25.0268,24.9192,25.0066,1647600.0
2012-11-19 12:00:00,37.19,37.29,37.11,37.12,1548100.0,25.0066,25.0738,24.9528,24.9595,1548100.0
2012-11-19 13:00:00,37.11,37.12,37.04,37.07,1237300.0,24.9528,24.9595,24.9057,24.9259,1237300.0
2012-11-19 14:00:00,37.07,37.17,37.02,37.14,1388900.0,24.9259,24.9932,24.8923,24.973,1388900.0
2012-11-19 15:00:00,37.13,37.24,37.1,37.24,2921400.0,24.9663,25.0402,24.9461,25.0402,2921400.0
2012-11-20 09:30:00,37.23,37.23,37.06,37.07,2155100.0,25.0335,25.0335,24.9192,24.9259,2155100.0
2012-11-20 10:00:00,37.06,37.22,37.0,37.18,1350500.0,24.9192,25.0268,24.8788,24.9999,1350500.0
2012-11-20 11:00:00,37.19,37.25,37.13,37.24,810600.0,25.0066,25.0469,24.9663,25.0402,810600.0
2012-11-20 12:00:00,37.24,37.27,37.04,37.1,1007600.0,25.0402,25.0604,24.9057,24.9461,1007600.0
2012-11-20 13:00:00,37.1,37.12,36.85,36.99,1088500.0,24.9461,24.9595,24.778,24.8721,1088500.0
2012-11-20 14:00:00,36.99,37.09,36.96,37.08,712900.0,24.8721,24.9394,24.852,24.9326,712900.0
2012-11-20 15:00:00,37.08,37.25,37.07,37.24,2443300.0,24.9326,25.0469,24.9259,25.0402,2443300.0
2012-11-21 09:30:00,37.33,37.45,37.24,37.42,1947400.0,25.1007,25.1814,25.0402,25.1613,1947400.0
2012-11-21 10:00:00,37.42,37.44,37.22,37.27,1337000.0,25.1613,25.1747,25.0268,25.0604,1337000.0
2012-11-21 11:00:00,37.27,37.41,37.22,37.4,685600.0,25.0604,25.1545,25.0268,25.1478,685600.0
2012-11-21 12:00:00,37.4,37.45,37.37,37.41,598900.0,25.1478,25.1814,25.1276,25.1545,598900.0
2012-11-21 13:00:00,37.41,37.44,37.35,37.4,764500.0,25.1545,25.1747,25.1142,25.1478,764500.0
2012-11-21 14:00:00,37.4,37.46,37.36,37.45,671100.0,25.1478,25.1882,25.1209,25.1814,671100.0
2012-11-21 15:00:00,37.46,37.47,37.35,37.4,1681500.0,25.1882,25.1949,25.1142,25.1478,1681500.0
2012-11-23 09:30:00,37.55,37.59,37.49,37.56,629200.0,25.2487,25.2756,25.2083,25.2554,629200.0
2012-11-23 10:00:00,37.56,37.73,37.56,37.72,1264000.0,25.2554,25.3697,25.2554,25.363,1264000.0
2012-11-23 11:00:00,37.72,37.75,37.63,37.65,833000.0,25.363,25.3831,25.3025,25.3159,833000.0
2012-11-23 12:00:00,37.66,37.95,37.65,37.92,1891000.0,25.3226,25.5176,25.3159,25.4975,1891000.0
2012-11-26 09:30:00,37.58,37.78,37.58,37.7,1412100.0,25.2688,25.4033,25.2688,25.3495,1412100.0
2012-11-26 10:00:00,37.71,37.73,37.52,37.57,1413200.0,25.3563,25.3697,25.2285,25.2621,1413200.0
2012-11-26 11:00:00,37.57,37.6,37.44,37.51,1282300.0,25.2621,25.2823,25.1747,25.2218,1282300.0
2012-11-26 12:00:00,37.5,37.51,37.38,37.5,1278800.0,25.215,25.2218,25.1344,25.215,1278800.0
2012-11-26 13:00:00,37.51,37.53,37.38,37.38,1074600.0,25.2218,25.2352,25.1344,25.1344,1074600.0
2012-11-26 14:00:00,37.39,37.47,37.33,37.41,1318100.0,25.1411,25.1949,25.1007,25.1545,1318100.0
2012-11-26 15:00:00,37.42,37.44,37.23,37.34,3875600.0,25.1613,25.1747,25.0335,25.1075,3875600.0
2012-11-27 09:30:00,37.44,37.54,37.34,37.54,1224400.0,25.1747,25.2419,25.1075,25.2419,1224400.0
2012-11-27 10:00:00,37.54,37.69,37.48,37.66,2215100.0,25.2419,25.3428,25.2016,25.3226,2215100.0
2012-11-27 11:00:00,37.65,37.75,37.63,37.75,1285700.0,25.3159,25.3831,25.3025,25.3831,1285700.0
2012-11-27 12:00:00,37.74,37.79,37.68,37.71,1078900.0,25.3764,25.41,25.3361,25.3563,1078900.0
2012-11-27 13:00:00,37.7,37.71,37.56,37.59,990900.0,25.3495,25.3563,25.2554,25.2756,990900.0
2012-11-27 14:00:00,37.58,37.65,37.45,37.53,1396800.0,25.2688,25.3159,25.1814,25.2352,1396800.0
2012-11-27 15:00:00,37.52,37.56,37.4,37.41,2218400.0,25.2285,25.2554,25.1478,25.1545,2218400.0
2012-11-28 09:30:00,37.06,37.07,36.81,36.88,1619100.0,25.0884,25.0951,24.9191,24.9665,1619100.0
2012-11-28 10:00:00,36.89,37.27,36.8,37.26,2334500.0,24.9733,25.2305,24.9124,25.2238,2334500.0
2012-11-28 11:00:00,37.26,37.4,37.24,37.33,1795800.0,25.2238,25.3185,25.2102,25.2712,1795800.0
2012-11-28 12:00:00,37.33,37.48,37.27,37.44,1507700.0,25.2712,25.3727,25.2305,25.3456,1507700.0
2012-11-28 13:00:00,37.45,37.45,37.34,37.42,1531200.0,25.3524,25.3524,25.2779,25.3321,1531200.0
2012-11-28 14:00:00,37.42,37.44,37.3,37.39,1373200.0,25.3321,25.3456,25.2508,25.3118,1373200.0
2012-11-28 15:00:00,37.39,37.57,37.37,37.54,2365200.0,25.3118,25.4336,25.2982,25.4133,2365200.0
2012-11-29 09:30:00,37.68,37.74,37.6,37.68,1102500.0,25.5081,25.5487,25.4539,25.5081,1102500.0
2012-11-29 10:00:00,37.68,37.75,37.59,37.68,1686600.0,25.5081,25.5555,25.4472,25.5081,1686600.0
2012-11-29 11:00:00,37.69,37.71,37.5,37.58,1840800.0,25.5149,25.5284,25.3862,25.4404,1840800.0
2012-11-29 12:00:00,37.58,37.75,37.55,37.75,1143100.0,25.4404,25.5555,25.4201,25.5555,1143100.0
2012-11-29 13:00:00,37.74,37.9,37.69,37.89,1214000.0,25.5487,25.657,25.5149,25.6503,1214000.0
2012-11-29 14:00:00,37.89,37.94,37.86,37.9,1392400.0,25.6503,25.6841,25.6299,25.657,1392400.0
2012-11-29 15:00:00,37.91,37.97,37.83,37.97,3219800.0,25.6638,25.7044,25.6096,25.7044,3219800.0
2012-11-30 09:30:00,37.94,37.98,37.74,37.77,1061500.0,25.6841,25.7112,25.5487,25.569,1061500.0
2012-11-30 10:00:00,37.77,37.81,37.66,37.7,1416100.0,25.569,25.5961,25.4946,25.5216,1416100.0
2012-11-30 11:00:00,37.7,37.83,37.67,37.73,1365700.0,25.5216,25.6096,25.5013,25.5419,1365700.0
2012-11-30 12:00:00,37.73,37.84,37.73,37.8,760700.0,25.5419,25.6164,25.5419,25.5893,760700.0
2012-11-30 13:00:00,37.8,37.9,37.8,37.84,789400.0,25.5893,25.657,25.5893,25.6164,789400.0
2012-11-30 14:00:00,37.85,37.88,37.78,37.8,1064800.0,25.6232,25.6435,25.5758,25.5893,1064800.0
2012-11-30 15:00:00,37.8,37.97,37.77,37.9,2760900.0,25.5893,25.7044,25.569,25.657,2760900.0
2012-12-03 09:30:00,37.89,37.94,37.67,37.73,1514900.0,25.6503,25.6841,25.5013,25.5419,1514900.0
2012-12-03 10:00:00,37.74,37.78,37.61,37.64,1381600.0,25.5487,25.5758,25.4607,25.481,1381600.0
2012-12-03 11:00:00,37.63,37.71,37.6,37.7,1148600.0,25.4742,25.5284,25.4539,25.5216,1148600.0
2012-12-03 12:00:00,37.7,37.76,37.66,37.68,718700.0,25.5216,25.5622,25.4946,25.5081,718700.0
2012-12-03 13:00:00,37.67,37.69,37.51,37.57,762100.0,25.5013,25.5149,25.393,25.4336,762100.0
2012-12-03 14:00:00,37.57,37.59,37.43,37.45,1438700.0,25.4336,25.4472,25.3388,25.3524,1438700.0
2012-12-03 15:00:00,37.45,37.53,37.33,37.38,3545100.0,25.3524,25.4065,25.2712,25.305,3545100.0
2012-12-04 09:30:00,37.31,37.5,37.31,37.42,1142100.0,25.2576,25.3862,25.2576,25.3321,1142100.0
2012-12-04 10:00:00,37.43,37.47,37.38,37.45,1496700.0,25.3388,25.3659,25.305,25.3524,1496700.0
2012-12-04 11:00:00,37.45,37.46,37.33,37.43,1432800.0,25.3524,25.3592,25.2712,25.3388,1432800.0
2012-12-04 12:00:00,37.43,37.45,37.35,37.35,1247300.0,25.3388,25.3524,25.2847,25.2847,1247300.0
2012-12-04 13:00:00,37.35,37.35,37.26,37.3,1157700.0,25.2847,25.2847,25.2238,25.2508,1157700.0
2012-12-04 14:00:00,37.3,37.36,37.29,37.33,888600.0,25.2508,25.2915,25.2441,25.2712,888600.0
2012-12-04 15:00:00,37.32,37.41,37.14,37.14,3246600.0,25.2644,25.3253,25.1425,25.1425,3246600.0
2012-12-05 09:30:00,37.22,37.28,37.13,37.2,1476200.0,25.1967,25.2373,25.1358,25.1831,1476200.0
2012-12-05 10:00:00,37.21,37.33,37.08,37.15,2956300.0,25.1899,25.2712,25.1019,25.1493,2956300.0
2012-12-05 11:00:00,37.15,37.47,37.1,37.44,1801300.0,25.1493,25.3659,25.1155,25.3456,1801300.0
2012-12-05 12:00:00,37.45,37.5,37.37,37.46,1593400.0,25.3524,25.3862,25.2982,25.3592,1593400.0
2012-12-05 13:00:00,37.45,37.46,37.32,37.35,1025000.0,25.3524,25.3592,25.2644,25.2847,1025000.0
2012-12-05 14:00:00,37.36,37.41,37.32,37.34,1402100.0,25.2915,25.3253,25.2644,25.2779,1402100.0
2012-12-05 15:00:00,37.34,37.44,37.22,37.3,2986300.0,25.2779,25.3456,25.1967,25.2508,2986300.0
2012-12-06 09:30:00,37.34,37.44,37.33,37.4,722900.0,25.2779,25.3456,25.2712,25.3185,722900.0
2012-12-06 10:00:00,37.4,37.44,37.32,37.41,1199100.0,25.3185,25.3456,25.2644,25.3253,1199100.0
2012-12-06 11:00:00,37.41,37.42,37.32,37.34,893600.0,25.3253,25.3321,25.2644,25.2779,893600.0
2012-12-06 12:00:00,37.35,37.38,37.31,37.33,693400.0,25.2847,25.305,25.2576,25.2712,693400.0
2012-12-06 13:00:00,37.33,37.38,37.32,37.37,710900.0,25.2712,25.305,25.2644,25.2982,710900.0
2012-12-06 14:00:00,37.37,37.38,37.31,37.33,961200.0,25.2982,25.305,25.2576,25.2712,961200.0
2012-12-06 15:00:00,37.33,37.38,37.3,37.36,1968500.0,25.2712,25.305,25.2508,25.2915,1968500.0
2012-12-07 09:30:00,37.44,37.5,37.39,37.47,1504900.0,25.3456,25.3862,25.3118,25.3659,1504900.0
2012-12-07 10:00:00,37.47,37.6,37.45,37.5,2110000.0,25.3659,25.4539,25.3524,25.3862,2110000.0
2012-12-07 11:00:00,37.49,37.6,37.43,37.54,1261300.0,25.3795,25.4539,25.3388,25.4133,1261300.0
2012-12-07 12:00:00,37.53,37.63,37.51,37.56,833500.0,25.4065,25.4742,25.393,25.4269,833500.0
2012-12-07 13:00:00,37.57,37.64,37.56,37.62,818000.0,25.4336,25.481,25.4269,25.4675,818000.0
2012-12-07 14:00:00,37.62,37.7,37.57,37.69,951100.0,25.4675,25.5216,25.4336,25.5149,951100.0
2012-12-07 15:00:00,37.69,37.74,37.62,37.72,1787000.0,25.5149,25.5487,25.4675,25.5352,1787000.0
2012-12-10 09:30:00,37.7,37.78,37.51,37.65,887300.0,25.5216,25.5758,25.393,25.4878,887300.0
2012-12-10 10:00:00,37.66,37.76,37.66,37.67,1385100.0,25.4946,25.5622,25.4946,25.5013,1385100.0
2012-12-10 11:00:00,37.68,37.74,37.57,37.63,1034400.0,25.5081,25.5487,25.4336,25.4742,1034400.0
2012-12-10 12:00:00,37.63,37.71,37.63,37.66,598400.0,25.4742,25.5284,25.4742,25.4946,598400.0
2012-12-10 13:00:00,37.67,37.69,37.64,37.66,441600.0,25.5013,25.5149,25.481,25.4946,441600.0
2012-12-10 14:00:00,37.65,37.68,37.58,37.6,682900.0,25.4878,25.5081,25.4404,25.4539,682900.0
2012-12-10 15:00:00,37.61,37.67,37.57,37.63,1778300.0,25.4607,25.5013,25.4336,25.4742,1778300.0
2012-12-11 09:30:00,37.63,37.78,37.58,37.75,1110000.0,25.4742,25.5758,25.4404,25.5555,1110000.0
2012-12-11 10:00:00,37.75,37.91,37.75,37.9,1746100.0,25.5555,25.6638,25.5555,25.657,1746100.0
2012-12-11 11:00:00,37.9,37.99,37.89,37.93,1454000.0,25.657,25.718,25.6503,25.6773,1454000.0
2012-12-11 12:00:00,37.94,37.99,37.86,37.91,962500.0,25.6841,25.718,25.6299,25.6638,962500.0
2012-12-11 13:00:00,37.92,37.93,37.81,37.86,864000.0,25.6706,25.6773,25.5961,25.6299,864000.0
2012-12-11 14:00:00,37.85,37.89,37.78,37.82,868500.0,25.6232,25.6503,25.5758,25.6029,868500.0
2012-12-11 15:00:00,37.81,37.86,37.68,37.85,2343000.0,25.5961,25.6299,25.5081,25.6232,2343000.0
2012-12-12 09:30:00,37.89,37.93,37.57,37.59,1881600.0,25.6503,25.6773,25.4336,25.4472,1881600.0
2012-12-12 10:00:00,37.59,37.64,37.5,37.58,2332300.0,25.4472,25.481,25.3862,25.4404,2332300.0
2012-12-12 11:00:00,37.58,37.67,37.55,37.61,1544200.0,25.4404,25.5013,25.4201,25.4607,1544200.0
2012-12-12 12:00:00,37.61,37.85,37.57,37.8,1776900.0,25.4607,25.6232,25.4336,25.5893,1776900.0
2012-12-12 13:00:00,37.8,37.9,37.76,37.8,1358600.0,25.5893,25.657,25.5622,25.5893,1358600.0
2012-12-12 14:00:00,37.81,37.86,37.71,37.75,1531500.0,25.5961,25.6299,25.5284,25.5555,1531500.0
2012-12-12 15:00:00,37.75,37.77,37.58,37.64,2809500.0,25.5555,25.569,25.4404,25.481,2809500.0
2012-12-13 09:30:00,37.7,37.79,37.59,37.66,1252200.0,25.5216,25.5826,25.4472,25.4946,1252200.0
2012-12-13 10:00:00,37.66,37.78,37.63,37.75,1528400.0,25.4946,25.5758,25.4742,25.5555,1528400.0
2012-12-13 11:00:00,37.75,37.75,37.66,37.72,1727100.0,25.5555,25.5555,25.4946,25.5352,1727100.0
2012-12-13 12:00:00,37.73,37.77,37.6,37.61,1432600.0,25.5419,25.569,25.4539,25.4607,1432600.0
2012-12-13 13:00:00,37.62,37.64,37.54,37.61,978500.0,25.4675,25.481,25.4133,25.4607,978500.0
2012-12-13 14:00:00,37.6,37.66,37.53,37.62,1383400.0,25.4539,25.4946,25.4065,25.4675,1383400.0
2012-12-13 15:00:00,37.62,37.72,37.57,37.63,2309800.0,25.4675,25.5352,25.4336,25.4742,2309800.0
2012-12-14 09:30:00,37.52,37.68,37.5,37.64,1111000.0,25.3998,25.5081,25.3862,25.481,1111000.0
2012-12-14 10:00:00,37.64,37.74,37.59,37.7,1495800.0,25.481,25.5487,25.4472,25.5216,1495800.0
2012-12-14 11:00:00,37.7,37.7,37.63,37.66,1436100.0,25.5216,25.5216,25.4742,25.4946,1436100.0
2012-12-14 12:00:00,37.67,37.72,37.66,37.7,1122100.0,25.5013,25.5352,25.4946,25.5216,1122100.0
2012-12-14 13:00:00,37.7,37.74,37.69,37.73,928600.0,25.5216,25.5487,25.5149,25.5419,928600.0
2012-12-14 14:00:00,37.72,37.77,37.67,37.67,1218600.0,25.5352,25.569,25.5013,25.5013,1218600.0
2012-12-14 15:00:00,37.67,37.73,37.59,37.68,2800700.0,25.5013,25.5419,25.4472,25.5081,2800700.0
2012-12-17 09:30:00,37.79,37.82,37.52,37.6,1897300.0,25.5826,25.6029,25.3998,25.4539,1897300.0
2012-12-17 10:00:00,37.6,37.65,37.55,37.57,1681900.0,25.4539,25.4878,25.4201,25.4336,1681900.0
2012-12-17 11:00:00,37.57,37.71,37.56,37.63,1749200.0,25.4336,25.5284,25.4269,25.4742,1749200.0
2012-12-17 12:00:00,37.63,37.69,37.53,37.54,1201500.0,25.4742,25.5149,25.4065,25.4133,1201500.0
2012-12-17 13:00:00,37.54,37.59,37.43,37.44,973300.0,25.4133,25.4472,25.3388,25.3456,973300.0
2012-12-17 14:00:00,37.43,37.5,37.38,37.41,1325600.0,25.3388,25.3862,25.305,25.3253,1325600.0
2012-12-17 15:00:00,37.42,37.57,37.39,37.53,3364000.0,25.3321,25.4336,25.3118,25.4065,3364000.0
2012-12-18 09:30:00,37.42,37.7,37.38,37.38,1928900.0,25.3321,25.5216,25.305,25.305,1928900.0
2012-12-18 10:00:00,37.39,37.44,37.13,37.39,3207500.0,25.3118,25.3456,25.1358,25.3118,3207500.0
2012-12-18 11:00:00,37.4,37.55,37.39,37.47,1689800.0,25.3185,25.4201,25.3118,25.3659,1689800.0
2012-12-18 12:00:00,37.48,37.56,37.35,37.54,1679200.0,25.3727,25.4269,25.2847,25.4133,1679200.0
2012-12-18 13:00:00,37.54,37.54,37.44,37.46,1347700.0,25.4133,25.4133,25.3456,25.3592,1347700.0
2012-12-18 14:00:00,37.47,37.47,37.31,37.31,1938600.0,25.3659,25.3659,25.2576,25.2576,1938600.0
2012-12-18 15:00:00,37.32,37.32,37.15,37.27,4399300.0,25.2644,25.2644,25.1493,25.2305,4399300.0
2012-12-19 09:30:00,37.25,37.29,37.04,37.06,1492000.0,25.217,25.2441,25.0748,25.0884,1492000.0
2012-12-19 10:00:00,37.05,37.09,36.94,36.97,1997100.0,25.0816,25.1087,25.0071,25.0274,1997100.0
2012-12-19 11:00:00,36.98,37.07,36.9,37.02,2026300.0,25.0342,25.0951,24.9801,25.0613,2026300.0
2012-12-19 12:00:00,37.02,37.05,36.96,36.96,1592800.0,25.0613,25.0816,25.0207,25.0207,1592800.0
2012-12-19 13:00:00,36.96,37.01,36.94,36.98,1434400.0,25.0207,25.0545,25.0071,25.0342,1434400.0
2012-12-19 14:00:00,36.99,36.99,36.86,36.87,1739800.0,25.041,25.041,24.953,24.9597,1739800.0
2012-12-19 15:00:00,36.88,36.93,36.77,36.8,3631800.0,24.9665,25.0004,24.8921,24.9124,3631800.0
2012-12-20 09:30:00,36.69,36.94,36.68,36.81,1412500.0,24.8379,25.0071,24.8311,24.9191,1412500.0
2012-12-20 10:00:00,36.81,37.04,36.81,37.02,2347200.0,24.9191,25.0748,24.9191,25.0613,2347200.0
2012-12-20 11:00:00,37.01,37.02,36.68,36.76,2544600.0,25.0545,25.0613,24.8311,24.8853,2544600.0
2012-12-20 12:00:00,36.76,36.91,36.65,36.9,1571800.0,24.8853,24.9868,24.8108,24.9801,1571800.0
2012-12-20 13:00:00,36.9,37.1,36.86,37.09,1533200.0,24.9801,25.1155,24.953,25.1087,1533200.0
2012-12-20 14:00:00,37.09,37.1,37.0,37.07,1502000.0,25.1087,25.1155,25.0478,25.0951,1502000.0
2012-12-20 15:00:00,37.06,37.09,36.91,37.06,2923500.0,25.0884,25.1087,24.9868,25.0884,2923500.0
2012-12-21 09:30:00,36.98,37.19,36.63,36.63,8928300.0,25.0342,25.1764,24.7973,24.7973,8928300.0
2012-12-21 10:00:00,36.63,36.84,36.53,36.69,2890700.0,24.7973,24.9394,24.7296,24.8379,2890700.0
2012-12-21 11:00:00,36.7,36.82,36.65,36.79,2404100.0,24.8447,24.9259,24.8108,24.9056,2404100.0
2012-12-21 12:00:00,36.79,36.83,36.66,36.72,1211200.0,24.9056,24.9327,24.8176,24.8582,1211200.0
2012-12-21 13:00:00,36.73,36.95,36.7,36.95,1192200.0,24.865,25.0139,24.8447,25.0139,1192200.0
2012-12-21 14:00:00,36.94,37.01,36.89,36.98,1698400.0,25.0071,25.0545,24.9733,25.0342,1698400.0
2012-12-21 15:00:00,36.97,37.17,36.84,36.9,3498100.0,25.0274,25.1628,24.9394,24.9801,3498100.0
2012-12-24 09:30:00,36.72,36.74,36.57,36.71,930700.0,24.8582,24.8717,24.7567,24.8514,930700.0
2012-12-24 10:00:00,36.72,36.8,36.69,36.7,963700.0,24.8582,24.9124,24.8379,24.8447,963700.0
2012-12-24 11:00:00,36.7,36.73,36.65,36.69,926900.0,24.8447,24.865,24.8108,24.8379,926900.0
2012-12-24 12:00:00,36.7,36.78,36.65,36.71,1423500.0,24.8447,24.8988,24.8108,24.8514,1423500.0
2012-12-26 09:30:00,36.7,36.8,36.58,36.61,750800.0,24.8447,24.9124,24.7634,24.7837,750800.0
2012-12-26 10:00:00,36.62,36.66,36.54,36.55,1164500.0,24.7905,24.8176,24.7363,24.7431,1164500.0
2012-12-26 11:00:00,36.55,36.56,36.24,36.36,2291300.0,24.7431,24.7499,24.5333,24.6145,2291300.0
2012-12-26 12:00:00,36.36,36.45,36.3,36.41,1077200.0,24.6145,24.6754,24.5739,24.6483,1077200.0
2012-12-26 13:00:00,36.42,36.44,36.32,36.36,1054100.0,24.6551,24.6687,24.5874,24.6145,1054100.0
2012-12-26 14:00:00,36.36,36.48,36.36,36.46,1137400.0,24.6145,24.6957,24.6145,24.6822,1137400.0
2012-12-26 15:00:00,36.46,36.46,36.35,36.41,1742400.0,24.6822,24.6822,24.6077,24.6483,1742400.0
2012-12-27 09:30:00,36.35,36.55,36.32,36.51,968000.0,24.6077,24.7431,24.5874,24.716,968000.0
2012-12-27 10:00:00,36.5,36.54,36.27,36.38,1641900.0,24.7093,24.7363,24.5536,24.628,1641900.0
2012-12-27 11:00:00,36.39,36.46,36.34,36.37,1332200.0,24.6348,24.6822,24.601,24.6213,1332200.0
2012-12-27 12:00:00,36.37,36.38,36.23,36.35,1119300.0,24.6213,24.628,24.5265,24.6077,1119300.0
2012-12-27 13:00:00,36.34,36.35,36.23,36.26,997700.0,24.601,24.6077,24.5265,24.5468,997700.0
2012-12-27 14:00:00,36.25,36.35,36.2,36.31,1650900.0,24.54,24.6077,24.5062,24.5806,1650900.0
2012-12-27 15:00:00,36.32,36.49,36.31,36.4,2476500.0,24.5874,24.7025,24.5806,24.6416,2476500.0
2012-12-28 09:30:00,36.22,36.42,36.2,36.27,1091000.0,24.5197,24.6551,24.5062,24.5536,1091000.0
2012-12-28 10:00:00,36.27,36.38,36.18,36.26,2030200.0,24.5536,24.628,24.4926,24.5468,2030200.0
2012-12-28 11:00:00,36.27,36.3,36.17,36.19,1237700.0,24.5536,24.5739,24.4859,24.4994,1237700.0
2012-12-28 12:00:00,36.18,36.24,36.18,36.21,882500.0,24.4926,24.5333,24.4926,24.513,882500.0
2012-12-28 13:00:00,36.22,36.23,36.16,36.18,729000.0,24.5197,24.5265,24.4791,24.4926,729000.0
2012-12-28 14:00:00,36.18,36.2,36.1,36.1,1116300.0,24.4926,24.5062,24.4385,24.4385,1116300.0
2012-12-28 15:00:00,36.1,36.15,35.95,35.98,4867000.0,24.4385,24.4723,24.3369,24.3572,4867000.0
2012-12-31 09:30:00,35.88,35.97,35.58,35.88,1504700.0,24.2896,24.3505,24.0865,24.2896,1504700.0
2012-12-31 10:00:00,35.88,35.91,35.68,35.73,2041500.0,24.2896,24.3099,24.1542,24.188,2041500.0
2012-12-31 11:00:00,35.73,35.81,35.72,35.72,1581600.0,24.188,24.2422,24.1812,24.1812,1581600.0
2012-12-31 12:00:00,35.73,36.05,35.72,35.89,1476600.0,24.188,24.4046,24.1812,24.2963,1476600.0
2012-12-31 13:00:00,35.89,35.98,35.79,35.86,2144000.0,24.2963,24.3572,24.2286,24.276,2144000.0
2012-12-31 14:00:00,35.85,36.17,35.84,36.14,1324000.0,24.2692,24.4859,24.2625,24.4656,1324000.0
2012-12-31 15:00:00,36.15,36.28,36.0,36.27,3432900.0,24.4723,24.5603,24.3708,24.5536,3432900.0
2013-01-02 09:30:00,36.99,37.06,36.66,37.05,2247900.0,25.041,25.0884,24.8176,25.0816,2247900.0
2013-01-02 10:00:00,37.04,37.07,36.83,37.01,3371200.0,25.0748,25.0951,24.9327,25.0545,3371200.0
2013-01-02 11:00:00,37.0,37.01,36.91,36.96,2305900.0,25.0478,25.0545,24.9868,25.0207,2305900.0
2013-01-02 12:00:00,36.97,37.2,36.96,37.2,1921700.0,25.0274,25.1831,25.0207,25.1831,1921700.0
2013-01-02 13:00:00,37.19,37.25,37.15,37.23,1889500.0,25.1764,25.217,25.1493,25.2035,1889500.0
2013-01-02 14:00:00,37.23,37.32,37.16,37.21,2274400.0,25.2035,25.2644,25.1561,25.1899,2274400.0
2013-01-02 15:00:00,37.22,37.6,37.21,37.58,5614000.0,25.1967,25.4539,25.1899,25.4404,5614000.0
2013-01-03 09:30:00,37.45,37.53,37.11,37.13,1863500.0,25.3524,25.4065,25.1222,25.1358,1863500.0
2013-01-03 10:00:00,37.13,37.32,37.13,37.28,2186700.0,25.1358,25.2644,25.1358,25.2373,2186700.0
2013-01-03 11:00:00,37.28,37.44,37.27,37.4,1818200.0,25.2373,25.3456,25.2305,25.3185,1818200.0
2013-01-03 12:00:00,37.41,37.54,37.38,37.46,1449700.0,25.3253,25.4133,25.305,25.3592,1449700.0
2013-01-03 13:00:00,37.46,37.57,37.4,37.57,1712700.0,25.3592,25.4336,25.3185,25.4336,1712700.0
2013-01-03 14:00:00,37.56,37.6,37.46,37.57,2030600.0,25.4269,25.4539,25.3592,25.4336,2030600.0
2013-01-03 15:00:00,37.57,37.59,37.45,37.59,3331100.0,25.4336,25.4472,25.3524,25.4472,3331100.0
2013-01-04 09:30:00,37.65,37.76,37.52,37.76,1100600.0,25.4878,25.5622,25.3998,25.5622,1100600.0
2013-01-04 10:00:00,37.77,37.79,37.54,37.56,2415500.0,25.569,25.5826,25.4133,25.4269,2415500.0
2013-01-04 11:00:00,37.56,37.79,37.56,37.7,2000500.0,25.4269,25.5826,25.4269,25.5216,2000500.0
2013-01-04 12:00:00,37.7,37.71,37.63,37.63,1195000.0,25.5216,25.5284,25.4742,25.4742,1195000.0
2013-01-04 13:00:00,37.63,37.66,37.59,37.65,1332700.0,25.4742,25.4946,25.4472,25.4878,1332700.0
2013-01-04 14:00:00,37.64,37.71,37.62,37.71,1424000.0,25.481,25.5284,25.4675,25.5284,1424000.0
2013-01-04 15:00:00,37.71,37.87,37.64,37.66,4218300.0,25.5284,25.6367,25.481,25.4946,4218300.0
2013-01-07 09:30:00,37.52,37.52,37.1,37.26,1950700.0,25.3998,25.3998,25.1155,25.2238,1950700.0
2013-01-07 10:00:00,37.26,37.47,37.21,37.33,2136800.0,25.2238,25.3659,25.1899,25.2712,2136800.0
2013-01-07 11:00:00,37.33,37.38,37.27,37.34,1823200.0,25.2712,25.305,25.2305,25.2779,1823200.0
2013-01-07 12:00:00,37.33,37.35,37.24,37.25,1650200.0,25.2712,25.2847,25.2102,25.217,1650200.0
2013-01-07 13:00:00,37.25,37.34,37.22,37.31,1449000.0,25.217,25.2779,25.1967,25.2576,1449000.0
2013-01-07 14:00:00,37.31,37.33,37.27,37.32,1550900.0,25.2576,25.2712,25.2305,25.2644,1550900.0
2013-01-07 15:00:00,37.31,37.38,37.27,37.29,2893800.0,25.2576,25.305,25.2305,25.2441,2893800.0
2013-01-08 09:30:00,37.19,37.28,37.11,37.15,1386500.0,25.1764,25.2373,25.1222,25.1493,1386500.0
2013-01-08 10:00:00,37.15,37.15,36.92,36.96,2897500.0,25.1493,25.1493,24.9936,25.0207,2897500.0
2013-01-08 11:00:00,36.96,37.11,36.91,36.99,2157500.0,25.0207,25.1222,24.9868,25.041,2157500.0
2013-01-08 12:00:00,36.99,37.07,36.98,37.02,1180700.0,25.041,25.0951,25.0342,25.0613,1180700.0
2013-01-08 13:00:00,37.02,37.05,36.98,37.02,876500.0,25.0613,25.0816,25.0342,25.0613,876500.0
2013-01-08 14:00:00,37.02,37.06,37.0,37.03,992800.0,25.0613,25.0884,25.0478,25.0681,992800.0
2013-01-08 15:00:00,37.02,37.09,36.95,37.03,3741600.0,25.0613,25.1087,25.0139,25.0681,3741600.0
2013-01-09 09:30:00,37.15,37.2,37.04,37.09,1046300.0,25.1493,25.1831,25.0748,25.1087,1046300.0
2013-01-09 10:00:00,37.1,37.19,37.0,37.01,1624300.0,25.1155,25.1764,25.0478,25.0545,1624300.0
2013-01-09 11:00:00,37.01,37.01,36.91,36.91,1179300.0,25.0545,25.0545,24.9868,24.9868,1179300.0
2013-01-09 12:00:00,36.91,36.93,36.83,36.86,1459400.0,24.9868,25.0004,24.9327,24.953,1459400.0
2013-01-09 13:00:00,36.87,36.98,36.83,36.95,886400.0,24.9597,25.0342,24.9327,25.0139,886400.0
2013-01-09 14:00:00,36.95,36.97,36.85,36.91,886200.0,25.0139,25.0274,24.9462,24.9868,886200.0
2013-01-09 15:00:00,36.91,37.03,36.89,37.03,2536400.0,24.9868,25.0681,24.9733,25.0681,2536400.0
2013-01-10 09:30:00,37.14,37.17,37.0,37.05,1141600.0,25.1425,25.1628,25.0478,25.0816,1141600.0
2013-01-10 10:00:00,37.06,37.06,36.87,36.87,1815000.0,25.0884,25.0884,24.9597,24.9597,1815000.0
2013-01-10 11:00:00,36.88,36.94,36.82,36.88,1671200.0,24.9665,25.0071,24.9259,24.9665,1671200.0
2013-01-10 12:00:00,36.89,36.95,36.87,36.94,904600.0,24.9733,25.0139,24.9597,25.0071,904600.0
2013-01-10 13:00:00,36.95,36.95,36.86,36.91,1316700.0,25.0139,25.0139,24.953,24.9868,1316700.0
2013-01-10 14:00:00,36.91,36.94,36.76,36.79,1938300.0,24.9868,25.0071,24.8853,24.9056,1938300.0
2013-01-10 15:00:00,36.8,36.96,36.77,36.95,4260400.0,24.9124,25.0207,24.8921,25.0139,4260400.0
2013-01-11 09:30:00,36.83,36.94,36.57,36.65,2033400.0,24.9327,25.0071,24.7567,24.8108,2033400.0
2013-01-11 10:00:00,36.65,36.73,36.52,36.7,2875700.0,24.8108,24.865,24.7228,24.8447,2875700.0
2013-01-11 11:00:00,36.71,36.89,36.69,36.77,2092400.0,24.8514,24.9733,24.8379,24.8921,2092400.0
2013-01-11 12:00:00,36.77,36.9,36.77,36.84,1070700.0,24.8921,24.9801,24.8921,24.9394,1070700.0
2013-01-11 13:00:00,36.84,36.85,36.76,36.79,902600.0,24.9394,24.9462,24.8853,24.9056,902600.0
2013-01-11 14:00:00,36.8,36.8,36.72,36.78,1385700.0,24.9124,24.9124,24.8582,24.8988,1385700.0
2013-01-11 15:00:00,36.77,36.92,36.76,36.91,2900000.0,24.8921,24.9936,24.8853,24.9868,2900000.0
2013-01-14 09:30:00,36.95,37.01,36.8,36.86,1371800.0,25.0139,25.0545,24.9124,24.953,1371800.0
2013-01-14 10:00:00,36.86,37.0,36.83,36.99,1474900.0,24.953,25.0478,24.9327,25.041,1474900.0
2013-01-14 11:00:00,36.99,37.1,36.97,37.09,1201400.0,25.041,25.1155,25.0274,25.1087,1201400.0
2013-01-14 12:00:00,37.1,37.11,36.95,36.99,1141300.0,25.1155,25.1222,25.0139,25.041,1141300.0
2013-01-14 13:00:00,36.99,37.0,36.91,36.93,894400.0,25.041,25.0478,24.9868,25.0004,894400.0
2013-01-14 14:00:00,36.93,37.0,36.91,36.98,986900.0,25.0004,25.0478,24.9868,25.0342,986900.0
2013-01-14 15:00:00,36.98,37.06,36.92,37.0,2966400.0,25.0342,25.0884,24.9936,25.0478,2966400.0
2013-01-15 09:30:00,36.99,37.01,36.8,36.85,993100.0,25.041,25.0545,24.9124,24.9462,993100.0
2013-01-15 10:00:00,36.84,37.2,36.83,37.18,1596500.0,24.9394,25.1831,24.9327,25.1696,1596500.0
2013-01-15 11:00:00,37.18,37.27,37.13,37.21,1434300.0,25.1696,25.2305,25.1358,25.1899,1434300.0
2013-01-15 12:00:00,37.21,37.23,37.07,37.1,930600.0,25.1899,25.2035,25.0951,25.1155,930600.0
2013-01-15 13:00:00,37.11,37.26,37.1,37.19,1169700.0,25.1222,25.2238,25.1155,25.1764,1169700.0
2013-01-15 14:00:00,37.19,37.29,37.15,37.29,2445200.0,25.1764,25.2441,25.1493,25.2441,2445200.0
2013-01-15 15:00:00,37.29,37.43,37.28,37.33,3121800.0,25.2441,25.3388,25.2373,25.2712,3121800.0
2013-01-16 09:30:00,37.21,37.41,37.12,37.32,996600.0,25.1899,25.3253,25.129,25.2644,996600.0
2013-01-16 10:00:00,37.33,37.38,37.27,37.28,1158700.0,25.2712,25.305,25.2305,25.2373,1158700.0
2013-01-16 11:00:00,37.28,37.36,37.25,37.32,996300.0,25.2373,25.2915,25.217,25.2644,996300.0
2013-01-16 12:00:00,37.32,37.33,37.24,37.29,626400.0,25.2644,25.2712,25.2102,25.2441,626400.0
2013-01-16 13:00:00,37.29,37.33,37.26,37.31,835700.0,25.2441,25.2712,25.2238,25.2576,835700.0
2013-01-16 14:00:00,37.32,37.33,37.25,37.3,911800.0,25.2644,25.2712,25.217,25.2508,911800.0
2013-01-16 15:00:00,37.3,37.32,37.21,37.31,2399100.0,25.2508,25.2644,25.1899,25.2576,2399100.0
2013-01-17 09:30:00,37.43,37.5,37.36,37.4,783700.0,25.3388,25.3862,25.2915,25.3185,783700.0
2013-01-17 10:00:00,37.4,37.5,37.33,37.48,1186100.0,25.3185,25.3862,25.2712,25.3727,1186100.0
2013-01-17 11:00:00,37.48,37.54,37.44,37.53,1311100.0,25.3727,25.4133,25.3456,25.4065,1311100.0
2013-01-17 12:00:00,37.52,37.65,37.51,37.61,863000.0,25.3998,25.4878,25.393,25.4607,863000.0
2013-01-17 13:00:00,37.61,37.66,37.59,37.64,854400.0,25.4607,25.4946,25.4472,25.481,854400.0
2013-01-17 14:00:00,37.64,37.66,37.57,37.57,889700.0,25.481,25.4946,25.4336,25.4336,889700.0
2013-01-17 15:00:00,37.58,37.66,37.49,37.52,2890700.0,25.4404,25.4946,25.3795,25.3998,2890700.0
2013-01-18 09:30:00,37.49,37.62,37.43,37.49,3706000.0,25.3795,25.4675,25.3388,25.3795,3706000.0
2013-01-18 10:00:00,37.49,37.53,37.35,37.38,1298700.0,25.3795,25.4065,25.2847,25.305,1298700.0
2013-01-18 11:00:00,37.38,37.42,37.3,37.37,1818600.0,25.305,25.3321,25.2508,25.2982,1818600.0
2013-01-18 12:00:00,37.37,37.49,37.31,37.49,946200.0,25.2982,25.3795,25.2576,25.3795,946200.0
2013-01-18 13:00:00,37.48,37.51,37.44,37.45,579500.0,25.3727,25.393,25.3456,25.3524,579500.0
2013-01-18 14:00:00,37.45,37.57,37.45,37.52,922900.0,25.3524,25.4336,25.3524,25.3998,922900.0
2013-01-18 15:00:00,37.51,37.71,37.5,37.7,3121500.0,25.393,25.5284,25.3862,25.5216,3121500.0
2013-01-22 09:30:00,37.74,37.74,37.35,37.52,1965900.0,25.5487,25.5487,25.2847,25.3998,1965900.0
2013-01-22 10:00:00,37.53,37.53,37.15,37.17,2498300.0,25.4065,25.4065,25.1493,25.1628,2498300.0
2013-01-22 11:00:00,37.18,37.22,37.14,37.2,1862800.0,25.1696,25.1967,25.1425,25.1831,1862800.0
2013-01-22 12:00:00,37.21,37.26,37.17,37.21,1853900.0,25.1899,25.2238,25.1628,25.1899,1853900.0
2013-01-22 13:00:00,37.21,37.27,37.18,37.25,1136600.0,25.1899,25.2305,25.1696,25.217,1136600.0
2013-01-22 14:00:00,37.24,37.26,37.15,37.15,1873300.0,25.2102,25.2238,25.1493,25.1493,1873300.0
2013-01-22 15:00:00,37.15,37.17,37.05,37.12,5345800.0,25.1493,25.1628,25.0816,25.129,5345800.0
2013-01-23 09:30:00,37.08,37.22,37.04,37.16,1773100.0,25.1019,25.1967,25.0748,25.1561,1773100.0
2013-01-23 10:00:00,37.16,37.17,37.1,37.14,1754900.0,25.1561,25.1628,25.1155,25.1425,1754900.0
2013-01-23 11:00:00,37.15,37.25,37.13,37.25,1524400.0,25.1493,25.217,25.1358,25.217,1524400.0
2013-01-23 12:00:00,37.25,37.26,37.18,37.24,1028700.0,25.217,25.2238,25.1696,25.2102,1028700.0
2013-01-23 13:00:00,37.25,37.25,37.14,37.14,1207600.0,25.217,25.217,25.1425,25.1425,1207600.0
2013-01-23 14:00:00,37.15,37.16,37.06,37.06,1732900.0,25.1493,25.1561,25.0884,25.0884,1732900.0
2013-01-23 15:00:00,37.06,37.14,37.05,37.12,2653800.0,25.0884,25.1425,25.0816,25.129,2653800.0
2013-01-24 09:30:00,37.2,37.25,37.09,37.13,1150900.0,25.1831,25.217,25.1087,25.1358,1150900.0
2013-01-24 10:00:00,37.13,37.25,37.13,37.19,1553500.0,25.1358,25.217,25.1358,25.1764,1553500.0
2013-01-24 11:00:00,37.2,37.24,37.18,37.2,1218000.0,25.1831,25.2102,25.1696,25.1831,1218000.0
2013-01-24 12:00:00,37.2,37.23,37.07,37.07,1660800.0,25.1831,25.2035,25.0951,25.0951,1660800.0
2013-01-24 13:00:00,37.08,37.12,37.01,37.01,1644400.0,25.1019,25.129,25.0545,25.0545,1644400.0
2013-01-24 14:00:00,37.02,37.14,37.0,37.14,1290200.0,25.0613,25.1425,25.0478,25.1425,1290200.0
2013-01-24 15:00:00,37.14,37.18,37.06,37.1,2811900.0,25.1425,25.1696,25.0884,25.1155,2811900.0
2013-01-25 09:30:00,37.18,37.25,36.99,37.06,1637100.0,25.1696,25.217,25.041,25.0884,1637100.0
2013-01-25 10:00:00,37.06,37.07,36.95,37.07,2238100.0,25.0884,25.0951,25.0139,25.0951,2238100.0
2013-01-25 11:00:00,37.06,37.1,36.92,36.93,1933400.0,25.0884,25.1155,24.9936,25.0004,1933400.0
2013-01-25 12:00:00,36.93,37.01,36.91,36.97,1223000.0,25.0004,25.0545,24.9868,25.0274,1223000.0
2013-01-25 13:00:00,36.97,37.02,36.97,37.01,827600.0,25.0274,25.0613,25.0274,25.0545,827600.0
2013-01-25 14:00:00,37.01,37.02,36.97,36.98,1139900.0,25.0545,25.0613,25.0274,25.0342,1139900.0
2013-01-25 15:00:00,36.99,37.04,36.93,37.04,3041200.0,25.041,25.0748,25.0004,25.0748,3041200.0
2013-01-28 09:30:00,37.07,37.11,36.91,36.96,1707600.0,25.0951,25.1222,24.9868,25.0207,1707600.0
2013-01-28 10:00:00,36.96,36.99,36.88,36.89,1664300.0,25.0207,25.041,24.9665,24.9733,1664300.0
2013-01-28 11:00:00,36.9,36.93,36.87,36.89,1527500.0,24.9801,25.0004,24.9597,24.9733,1527500.0
2013-01-28 12:00:00,36.88,36.94,36.86,36.93,1522900.0,24.9665,25.0071,24.953,25.0004,1522900.0
2013-01-28 13:00:00,36.93,36.95,36.91,36.94,904900.0,25.0004,25.0139,24.9868,25.0071,904900.0
2013-01-28 14:00:00,36.94,37.08,36.93,37.06,1283300.0,25.0071,25.1019,25.0004,25.0884,1283300.0
2013-01-28 15:00:00,37.06,37.08,36.98,37.01,2970500.0,25.0884,25.1019,25.0342,25.0545,2970500.0
2013-01-29 09:30:00,36.89,37.17,36.85,37.11,1627100.0,24.9733,25.1628,24.9462,25.1222,1627100.0
2013-01-29 10:00:00,37.11,37.21,37.03,37.05,2272800.0,25.1222,25.1899,25.0681,25.0816,2272800.0
2013-01-29 11:00:00,37.05,37.21,37.04,37.15,1556800.0,25.0816,25.1899,25.0748,25.1493,1556800.0
2013-01-29 12:00:00,37.15,37.29,37.15,37.29,1273500.0,25.1493,25.2441,25.1493,25.2441,1273500.0
2013-01-29 13:00:00,37.29,37.38,37.28,37.37,1398200.0,25.2441,25.305,25.2373,25.2982,1398200.0
2013-01-29 14:00:00,37.36,37.49,37.36,37.45,2180300.0,25.2915,25.3795,25.2915,25.3524,2180300.0
2013-01-29 15:00:00,37.45,37.57,37.42,37.42,4730600.0,25.3524,25.4336,25.3321,25.3321,4730600.0
2013-01-30 09:30:00,37.4,37.61,37.32,37.5,2131300.0,25.3185,25.4607,25.2644,25.3862,2131300.0
2013-01-30 10:00:00,37.49,37.57,37.44,37.5,1517500.0,25.3795,25.4336,25.3456,25.3862,1517500.0
2013-01-30 11:00:00,37.5,37.52,37.41,37.48,1166500.0,25.3862,25.3998,25.3253,25.3727,1166500.0
2013-01-30 12:00:00,37.48,37.51,37.38,37.48,1143300.0,25.3727,25.393,25.305,25.3727,1143300.0
2013-01-30 13:00:00,37.48,37.6,37.45,37.56,875800.0,25.3727,25.4539,25.3524,25.4269,875800.0
2013-01-30 14:00:00,37.56,37.57,37.4,37.46,1506800.0,25.4269,25.4336,25.3185,25.3592,1506800.0
2013-01-30 15:00:00,37.46,37.52,37.42,37.49,2753800.0,25.3592,25.3998,25.3321,25.3795,2753800.0
2013-01-31 09:30:00,37.47,37.53,37.41,37.43,1063800.0,25.3659,25.4065,25.3253,25.3388,1063800.0
2013-01-31 10:00:00,37.43,37.44,37.16,37.16,1570500.0,25.3388,25.3456,25.1561,25.1561,1570500.0
2013-01-31 11:00:00,37.16,37.37,37.11,37.3,1929600.0,25.1561,25.2982,25.1222,25.2508,1929600.0
2013-01-31 12:00:00,37.29,37.32,37.21,37.29,858000.0,25.2441,25.2644,25.1899,25.2441,858000.0
2013-01-31 13:00:00,37.29,37.33,37.27,37.3,751000.0,25.2441,25.2712,25.2305,25.2508,751000.0
2013-01-31 14:00:00,37.3,37.38,37.27,37.3,1141700.0,25.2508,25.305,25.2305,25.2508,1141700.0
2013-01-31 15:00:00,37.3,37.31,37.19,37.24,2727300.0,25.2508,25.2576,25.1764,25.2102,2727300.0
2013-02-01 09:30:00,37.54,37.54,37.37,37.5,1153300.0,25.4133,25.4133,25.2982,25.3862,1153300.0
2013-02-01 10:00:00,37.5,37.71,37.5,37.65,1902700.0,25.3862,25.5284,25.3862,25.4878,1902700.0
2013-02-01 11:00:00,37.65,37.69,37.49,37.52,1388300.0,25.4878,25.5149,25.3795,25.3998,1388300.0
2013-02-01 12:00:00,37.52,37.56,37.45,37.51,1221600.0,25.3998,25.4269,25.3524,25.393,1221600.0
2013-02-01 13:00:00,37.52,37.55,37.48,37.49,1180300.0,25.3998,25.4201,25.3727,25.3795,1180300.0
2013-02-01 14:00:00,37.5,37.55,37.48,37.53,937100.0,25.3862,25.4201,25.3727,25.4065,937100.0
2013-02-01 15:00:00,37.53,37.54,37.47,37.52,2511500.0,25.4065,25.4133,25.3659,25.3998,2511500.0
2013-02-04 09:30:00,37.48,37.58,37.43,37.49,1103100.0,25.3727,25.4404,25.3388,25.3795,1103100.0
2013-02-04 10:00:00,37.49,37.52,37.32,37.33,1346000.0,25.3795,25.3998,25.2644,25.2712,1346000.0
2013-02-04 11:00:00,37.32,37.44,37.3,37.39,1298400.0,25.2644,25.3456,25.2508,25.3118,1298400.0
2013-02-04 12:00:00,37.39,37.53,37.37,37.46,625800.0,25.3118,25.4065,25.2982,25.3592,625800.0
2013-02-04 13:00:00,37.47,37.48,37.34,37.38,589500.0,25.3659,25.3727,25.2779,25.305,589500.0
2013-02-04 14:00:00,37.39,37.47,37.36,37.47,747400.0,25.3118,25.3659,25.2915,25.3659,747400.0
2013-02-04 15:00:00,37.47,37.47,37.32,37.36,2201200.0,25.3659,25.3659,25.2644,25.2915,2201200.0
2013-02-05 09:30:00,37.54,37.95,37.54,37.92,1763900.0,25.4133,25.6909,25.4133,25.6706,1763900.0
2013-02-05 10:00:00,37.92,38.1,37.88,37.93,3358800.0,25.6706,25.7924,25.6435,25.6773,3358800.0
2013-02-05 11:00:00,37.93,37.93,37.76,37.88,1619300.0,25.6773,25.6773,25.5622,25.6435,1619300.0
2013-02-05 12:00:00,37.88,37.92,37.8,37.8,810500.0,25.6435,25.6706,25.5893,25.5893,810500.0
2013-02-05 13:00:00,37.8,38.1,37.8,38.09,2334700.0,25.5893,25.7924,25.5893,25.7856,2334700.0
2013-02-05 14:00:00,38.09,38.12,38.05,38.06,1953300.0,25.7856,25.806,25.7586,25.7653,1953300.0
2013-02-05 15:00:00,38.06,38.16,38.03,38.13,4520700.0,25.7653,25.833,25.745,25.8127,4520700.0
2013-02-06 09:30:00,38.13,38.43,38.0,38.41,2270100.0,25.8127,26.0158,25.7247,26.0023,2270100.0
2013-02-06 10:00:00,38.42,38.43,38.27,38.38,3117000.0,26.009,26.0158,25.9075,25.982,3117000.0
2013-02-06 11:00:00,38.37,38.4,38.14,38.32,1981900.0,25.9752,25.9955,25.8195,25.9413,1981900.0
2013-02-06 12:00:00,38.31,38.38,38.25,38.28,1115400.0,25.9346,25.982,25.894,25.9143,1115400.0
2013-02-06 13:00:00,38.29,38.29,38.13,38.18,1613200.0,25.921,25.921,25.8127,25.8466,1613200.0
2013-02-06 14:00:00,38.17,38.25,38.15,38.25,1179500.0,25.8398,25.894,25.8263,25.894,1179500.0
2013-02-06 15:00:00,38.24,38.31,38.16,38.3,2774500.0,25.8872,25.9346,25.833,25.9278,2774500.0
2013-02-07 09:30:00,38.37,39.06,38.35,38.83,4416100.0,25.9752,26.4423,25.9617,26.2866,4416100.0
2013-02-07 10:00:00,38.83,38.89,38.7,38.82,3465700.0,26.2866,26.3272,26.1986,26.2798,3465700.0
2013-02-07 11:00:00,38.82,38.83,38.73,38.8,1958200.0,26.2798,26.2866,26.2189,26.2663,1958200.0
2013-02-07 12:00:00,38.81,38.82,38.74,38.76,1344900.0,26.2731,26.2798,26.2257,26.2392,1344900.0
2013-02-07 13:00:00,38.77,38.85,38.75,38.8,1751600.0,26.246,26.3001,26.2324,26.2663,1751600.0
2013-02-07 14:00:00,38.8,38.86,38.75,38.82,1283200.0,26.2663,26.3069,26.2324,26.2798,1283200.0
2013-02-07 15:00:00,38.82,38.92,38.79,38.92,3237200.0,26.2798,26.3475,26.2595,26.3475,3237200.0
2013-02-08 09:30:00,38.85,38.94,38.72,38.8,1620800.0,26.3001,26.3611,26.2121,26.2663,1620800.0
2013-02-08 10:00:00,38.8,38.83,38.69,38.76,2233700.0,26.2663,26.2866,26.1918,26.2392,2233700.0
2013-02-08 11:00:00,38.76,38.77,38.63,38.69,1446400.0,26.2392,26.246,26.1512,26.1918,1446400.0
2013-02-08 12:00:00,38.69,38.8,38.63,38.66,950900.0,26.1918,26.2663,26.1512,26.1715,950900.0
2013-02-08 13:00:00,38.67,38.73,38.63,38.68,696700.0,26.1783,26.2189,26.1512,26.1851,696700.0
2013-02-08 14:00:00,38.67,38.71,38.64,38.67,710400.0,26.1783,26.2054,26.158,26.1783,710400.0
2013-02-08 15:00:00,38.66,38.77,38.6,38.77,3105100.0,26.1715,26.246,26.1309,26.246,3105100.0
2013-02-11 09:30:00,38.71,38.83,38.65,38.74,1121600.0,26.2054,26.2866,26.1647,26.2257,1121600.0
2013-02-11 10:00:00,38.74,38.83,38.54,38.63,2179700.0,26.2257,26.2866,26.0903,26.1512,2179700.0
2013-02-11 11:00:00,38.63,38.64,38.45,38.47,1290400.0,26.1512,26.158,26.0294,26.0429,1290400.0
2013-02-11 12:00:00,38.47,38.6,38.41,38.48,1114300.0,26.0429,26.1309,26.0023,26.0497,1114300.0
2013-02-11 13:00:00,38.48,38.54,38.43,38.5,1050600.0,26.0497,26.0903,26.0158,26.0632,1050600.0
2013-02-11 14:00:00,38.5,38.61,38.48,38.58,1403700.0,26.0632,26.1377,26.0497,26.1174,1403700.0
2013-02-11 15:00:00,38.57,38.65,38.55,38.6,3093100.0,26.1106,26.1647,26.0971,26.1309,3093100.0
2013-02-12 09:30:00,38.11,38.16,37.5,37.82,4344900.0,25.7992,25.833,25.3862,25.6029,4344900.0
2013-02-12 10:00:00,37.81,38.05,37.73,37.89,3817600.0,25.5961,25.7586,25.5419,25.6503,3817600.0
2013-02-12 11:00:00,37.9,37.91,37.42,37.43,5934300.0,25.657,25.6638,25.3321,25.3388,5934300.0
2013-02-12 12:00:00,37.43,37.65,37.42,37.64,2976900.0,25.3388,25.4878,25.3321,25.481,2976900.0
2013-02-12 13:00:00,37.64,37.66,37.47,37.59,2553600.0,25.481,25.4946,25.3659,25.4472,2553600.0
2013-02-12 14:00:00,37.58,37.61,37.44,37.45,2832100.0,25.4404,25.4607,25.3456,25.3524,2832100.0
2013-02-12 15:00:00,37.44,37.57,37.28,37.55,6757500.0,25.3456,25.4336,25.2373,25.4201,6757500.0
2013-02-13 09:30:00,37.67,37.94,37.45,37.49,2215100.0,25.5013,25.6841,25.3524,25.3795,2215100.0
2013-02-13 10:00:00,37.48,37.51,37.17,37.2,3665500.0,25.3727,25.393,25.1628,25.1831,3665500.0
2013-02-13 11:00:00,37.2,37.31,37.1,37.14,2420300.0,25.1831,25.2576,25.1155,25.1425,2420300.0
2013-02-13 12:00:00,37.15,37.22,37.13,37.2,1626600.0,25.1493,25.1967,25.1358,25.1831,1626600.0
2013-02-13 13:00:00,37.2,37.28,37.2,37.23,1565400.0,25.1831,25.2373,25.1831,25.2035,1565400.0
2013-02-13 14:00:00,37.22,37.24,37.01,37.05,2087100.0,25.1967,25.2102,25.0545,25.0816,2087100.0
2013-02-13 15:00:00,37.05,37.23,37.02,37.19,3206400.0,25.0816,25.2035,25.0613,25.1764,3206400.0
2013-02-14 09:30:00,37.24,37.51,37.22,37.23,2565200.0,25.2102,25.393,25.1967,25.2035,2565200.0
2013-02-14 10:00:00,37.24,37.33,37.11,37.13,2890500.0,25.2102,25.2712,25.1222,25.1358,2890500.0
2013-02-14 11:00:00,37.13,37.15,36.94,36.95,2418400.0,25.1358,25.1493,25.0071,25.0139,2418400.0
2013-02-14 12:00:00,36.95,36.95,36.81,36.85,1920800.0,25.0139,25.0139,24.9191,24.9462,1920800.0
2013-02-14 13:00:00,36.85,36.86,36.7,36.76,2314800.0,24.9462,24.953,24.8447,24.8853,2314800.0
2013-02-14 14:00:00,36.76,36.83,36.74,36.78,2240300.0,24.8853,24.9327,24.8717,24.8988,2240300.0
2013-02-14 15:00:00,36.78,36.85,36.74,36.82,3862600.0,24.8988,24.9462,24.8717,24.9259,3862600.0
2013-02-15 09:30:00,36.94,36.99,36.54,36.67,5833600.0,25.0071,25.041,24.7363,24.8244,5833600.0
2013-02-15 10:00:00,36.67,37.02,36.65,37.01,3042000.0,24.8244,25.0613,24.8108,25.0545,3042000.0
2013-02-15 11:00:00,37.01,37.09,36.98,37.03,2907400.0,25.0545,25.1087,25.0342,25.0681,2907400.0
2013-02-15 12:00:00,37.03,37.05,36.99,37.04,1478600.0,25.0681,25.0816,25.041,25.0748,1478600.0
2013-02-15 13:00:00,37.05,37.24,37.04,37.23,1739300.0,25.0816,25.2102,25.0748,25.2035,1739300.0
2013-02-15 14:00:00,37.24,37.29,37.04,37.25,3315200.0,25.2102,25.2441,25.0748,25.217,3315200.0
2013-02-15 15:00:00,37.24,37.42,37.17,37.42,4453400.0,25.2102,25.3321,25.1628,25.3321,4453400.0
2013-02-19 09:30:00,37.52,37.77,37.5,37.63,2876200.0,25.3998,25.569,25.3862,25.4742,2876200.0
2013-02-19 10:00:00,37.62,37.7,37.46,37.63,2401200.0,25.4675,25.5216,25.3592,25.4742,2401200.0
2013-02-19 11:00:00,37.62,37.67,37.49,37.52,1980000.0,25.4675,25.5013,25.3795,25.3998,1980000.0
2013-02-19 12:00:00,37.51,37.63,37.5,37.56,1000500.0,25.393,25.4742,25.3862,25.4269,1000500.0
2013-02-19 13:00:00,37.56,37.63,37.55,37.63,712700.0,25.4269,25.4742,25.4201,25.4742,712700.0
2013-02-19 14:00:00,37.63,37.67,37.56,37.57,1171300.0,25.4742,25.5013,25.4269,25.4336,1171300.0
2013-02-19 15:00:00,37.58,37.68,37.56,37.67,2745200.0,25.4404,25.5081,25.4269,25.5013,2745200.0
2013-02-20 09:30:00,37.7,37.75,37.41,37.44,1033600.0,25.5216,25.5555,25.3253,25.3456,1033600.0
2013-02-20 10:00:00,37.44,37.65,37.43,37.6,1265800.0,25.3456,25.4878,25.3388,25.4539,1265800.0
2013-02-20 11:00:00,37.6,37.7,37.58,37.7,1499000.0,25.4539,25.5216,25.4404,25.5216,1499000.0
2013-02-20 12:00:00,37.69,37.84,37.69,37.82,1681800.0,25.5149,25.6164,25.5149,25.6029,1681800.0
2013-02-20 13:00:00,37.82,37.88,37.79,37.84,1031800.0,25.6029,25.6435,25.5826,25.6164,1031800.0
2013-02-20 14:00:00,37.85,37.89,37.68,37.75,1592500.0,25.6232,25.6503,25.5081,25.5555,1592500.0
2013-02-20 15:00:00,37.75,37.81,37.68,37.72,3026500.0,25.5555,25.5961,25.5081,25.5352,3026500.0
2013-02-21 09:30:00,37.62,37.71,37.43,37.58,1382300.0,25.4675,25.5284,25.3388,25.4404,1382300.0
2013-02-21 10:00:00,37.58,37.75,37.5,37.71,2187000.0,25.4404,25.5555,25.3862,25.5284,2187000.0
2013-02-21 11:00:00,37.71,37.75,37.6,37.69,1367700.0,25.5284,25.5555,25.4539,25.5149,1367700.0
2013-02-21 12:00:00,37.69,37.76,37.63,37.69,1127800.0,25.5149,25.5622,25.4742,25.5149,1127800.0
2013-02-21 13:00:00,37.69,37.73,37.63,37.69,1056400.0,25.5149,25.5419,25.4742,25.5149,1056400.0
2013-02-21 14:00:00,37.69,37.75,37.64,37.72,1488100.0,25.5149,25.5555,25.481,25.5352,1488100.0
2013-02-21 15:00:00,37.72,37.79,37.68,37.71,3108500.0,25.5352,25.5826,25.5081,25.5284,3108500.0
2013-02-22 09:30:00,37.76,37.98,37.71,37.95,1495800.0,25.5622,25.7112,25.5284,25.6909,1495800.0
2013-02-22 10:00:00,37.96,38.16,37.85,38.15,2508300.0,25.6976,25.833,25.6232,25.8263,2508300.0
2013-02-22 11:00:00,38.14,38.45,38.13,38.38,4070400.0,25.8195,26.0294,25.8127,25.982,4070400.0
2013-02-22 12:00:00,38.39,38.49,38.33,38.44,1719300.0,25.9887,26.0564,25.9481,26.0226,1719300.0
2013-02-22 13:00:00,38.44,38.47,38.35,38.45,1623100.0,26.0226,26.0429,25.9617,26.0294,1623100.0
2013-02-22 14:00:00,38.45,38.48,38.38,38.45,1615400.0,26.0294,26.0497,25.982,26.0294,1615400.0
2013-02-22 15:00:00,38.45,38.52,38.35,38.52,4357800.0,26.0294,26.0767,25.9617,26.0767,4357800.0
2013-02-25 09:30:00,38.56,38.72,38.25,38.55,1854700.0,26.1038,26.2121,25.894,26.0971,1854700.0
2013-02-25 10:00:00,38.56,38.69,38.18,38.23,2414200.0,26.1038,26.1918,25.8466,25.8804,2414200.0
2013-02-25 11:00:00,38.23,38.36,38.1,38.13,1665600.0,25.8804,25.9684,25.7924,25.8127,1665600.0
2013-02-25 12:00:00,38.13,38.19,38.03,38.18,1180300.0,25.8127,25.8533,25.745,25.8466,1180300.0
2013-02-25 13:00:00,38.17,38.19,37.92,37.95,1197000.0,25.8398,25.8533,25.6706,25.6909,1197000.0
2013-02-25 14:00:00,37.96,38.08,37.87,38.07,1561200.0,25.6976,25.7789,25.6367,25.7721,1561200.0
2013-02-25 15:00:00,38.07,38.1,37.72,37.73,3781600.0,25.7721,25.7924,25.5352,25.5419,3781600.0
2013-02-26 09:30:00,37.95,38.18,37.87,38.14,2143600.0,25.6909,25.8466,25.6367,25.8195,2143600.0
2013-02-26 10:00:00,38.15,38.19,37.87,37.93,2734500.0,25.8263,25.8533,25.6367,25.6773,2734500.0
2013-02-26 11:00:00,37.93,37.94,37.77,37.86,1318300.0,25.6773,25.6841,25.569,25.6299,1318300.0
2013-02-26 12:00:00,37.86,37.96,37.82,37.9,1157600.0,25.6299,25.6976,25.6029,25.657,1157600.0
2013-02-26 13:00:00,37.9,38.02,37.85,37.91,1582200.0,25.657,25.7383,25.6232,25.6638,1582200.0
2013-02-26 14:00:00,37.9,38.04,37.9,37.94,1503500.0,25.657,25.7518,25.657,25.6841,1503500.0
2013-02-26 15:00:00,37.94,38.14,37.93,38.11,3845100.0,25.6841,25.8195,25.6773,25.7992,3845100.0
2013-02-27 09:30:00,37.97,38.29,37.92,38.25,1336500.0,25.7044,25.921,25.6706,25.894,1336500.0
2013-02-27 10:00:00,38.25,38.4,38.22,38.23,2487400.0,25.894,25.9955,25.8737,25.8804,2487400.0
2013-02-27 11:00:00,38.24,38.27,38.14,38.2,1940100.0,25.8872,25.9075,25.8195,25.8601,1940100.0
2013-02-27 12:00:00,38.2,38.4,38.19,38.38,1247500.0,25.8601,25.9955,25.8533,25.982,1247500.0
2013-02-27 13:00:00,38.38,38.43,38.28,38.39,1255700.0,25.982,26.0158,25.9143,25.9887,1255700.0
2013-02-27 14:00:00,38.4,38.49,38.35,38.48,1381300.0,25.9955,26.0564,25.9617,26.0497,1381300.0
2013-02-27 15:00:00,38.48,38.54,38.43,38.45,3221400.0,26.0497,26.0903,26.0158,26.0294,3221400.0
2013-02-28 09:30:00,38.43,38.75,38.42,38.73,1255300.0,26.0158,26.2324,26.009,26.2189,1255300.0
2013-02-28 10:00:00,38.73,38.83,38.64,38.8,2636700.0,26.2189,26.2866,26.158,26.2663,2636700.0
2013-02-28 11:00:00,38.8,38.89,38.77,38.8,1511900.0,26.2663,26.3272,26.246,26.2663,1511900.0
2013-02-28 12:00:00,38.79,38.84,38.74,38.78,1327000.0,26.2595,26.2934,26.2257,26.2528,1327000.0
2013-02-28 13:00:00,38.78,38.89,38.76,38.88,1615100.0,26.2528,26.3272,26.2392,26.3205,1615100.0
2013-02-28 14:00:00,38.88,38.97,38.85,38.94,1797900.0,26.3205,26.3814,26.3001,26.3611,1797900.0
2013-02-28 15:00:00,38.93,38.94,38.73,38.73,4042300.0,26.3543,26.3611,26.2189,26.2189,4042300.0
2013-03-01 09:30:00,38.49,38.71,38.49,38.69,1797500.0,26.0564,26.2054,26.0564,26.1918,1797500.0
2013-03-01 10:00:00,38.69,38.79,38.53,38.68,2465000.0,26.1918,26.2595,26.0835,26.1851,2465000.0
2013-03-01 11:00:00,38.69,38.75,38.58,38.63,1492700.0,26.1918,26.2324,26.1174,26.1512,1492700.0
2013-03-01 12:00:00,38.63,38.77,38.61,38.72,1051600.0,26.1512,26.246,26.1377,26.2121,1051600.0
2013-03-01 13:00:00,38.72,38.73,38.66,38.7,1022500.0,26.2121,26.2189,26.1715,26.1986,1022500.0
2013-03-01 14:00:00,38.69,38.74,38.64,38.7,1167100.0,26.1918,26.2257,26.158,26.1986,1167100.0
2013-03-01 15:00:00,38.7,38.75,38.59,38.73,3098900.0,26.1986,26.2324,26.1241,26.2189,3098900.0
2013-03-04 09:30:00,38.6,38.69,38.45,38.58,1294200.0,26.1309,26.1918,26.0294,26.1174,1294200.0
2013-03-04 10:00:00,38.58,38.66,38.54,38.64,1282000.0,26.1174,26.1715,26.0903,26.158,1282000.0
2013-03-04 11:00:00,38.65,38.66,38.55,38.55,1061600.0,26.1647,26.1715,26.0971,26.0971,1061600.0
2013-03-04 12:00:00,38.55,38.59,38.46,38.54,1233200.0,26.0971,26.1241,26.0361,26.0903,1233200.0
2013-03-04 13:00:00,38.54,38.67,38.52,38.65,782900.0,26.0903,26.1783,26.0767,26.1647,782900.0
2013-03-04 14:00:00,38.65,38.78,38.59,38.73,1411800.0,26.1647,26.2528,26.1241,26.2189,1411800.0
2013-03-04 15:00:00,38.74,38.82,38.73,38.81,1874600.0,26.2257,26.2798,26.2189,26.2731,1874600.0
2013-03-05 09:30:00,38.9,39.0,38.74,38.86,1721200.0,26.334,26.4017,26.2257,26.3069,1721200.0
2013-03-05 10:00:00,38.86,38.94,38.72,38.78,1941900.0,26.3069,26.3611,26.2121,26.2528,1941900.0
2013-03-05 11:00:00,38.77,38.83,38.72,38.76,1209300.0,26.246,26.2866,26.2121,26.2392,1209300.0
2013-03-05 12:00:00,38.76,38.77,38.55,38.71,1590700.0,26.2392,26.246,26.0971,26.2054,1590700.0
2013-03-05 13:00:00,38.71,38.76,38.59,38.66,1578600.0,26.2054,26.2392,26.1241,26.1715,1578600.0
2013-03-05 14:00:00,38.65,38.71,38.56,38.7,1484900.0,26.1647,26.2054,26.1038,26.1986,1484900.0
2013-03-05 15:00:00,38.7,38.74,38.59,38.69,2489300.0,26.1986,26.2257,26.1241,26.1918,2489300.0
2013-03-06 09:30:00,38.8,38.85,38.7,38.82,1269600.0,26.2663,26.3001,26.1986,26.2798,1269600.0
2013-03-06 10:00:00,38.81,38.89,38.78,38.86,1480400.0,26.2731,26.3272,26.2528,26.3069,1480400.0
2013-03-06 11:00:00,38.84,38.95,38.82,38.91,1208600.0,26.2934,26.3678,26.2798,26.3408,1208600.0
2013-03-06 12:00:00,38.91,38.96,38.87,38.95,1139200.0,26.3408,26.3746,26.3137,26.3678,1139200.0
2013-03-06 13:00:00,38.94,39.04,38.92,38.99,1910200.0,26.3611,26.4288,26.3475,26.3949,1910200.0
2013-03-06 14:00:00,39.0,39.01,38.95,38.98,1337900.0,26.4017,26.4085,26.3678,26.3881,1337900.0
2013-03-06 15:00:00,38.97,39.02,38.93,39.01,2434500.0,26.3814,26.4152,26.3543,26.4085,2434500.0
2013-03-07 09:30:00,39.04,39.05,38.84,38.92,1316300.0,26.4288,26.4355,26.2934,26.3475,1316300.0
2013-03-07 10:00:00,38.93,39.0,38.86,38.98,1326400.0,26.3543,26.4017,26.3069,26.3881,1326400.0
2013-03-07 11:00:00,38.98,38.99,38.95,38.99,1323200.0,26.3881,26.3949,26.3678,26.3949,1323200.0
2013-03-07 12:00:00,38.99,39.09,38.96,39.07,1177100.0,26.3949,26.4626,26.3746,26.4491,1177100.0
2013-03-07 13:00:00,39.08,39.13,39.04,39.06,1299600.0,26.4558,26.4897,26.4288,26.4423,1299600.0
2013-03-07 14:00:00,39.05,39.18,39.05,39.14,1694400.0,26.4355,26.5235,26.4355,26.4965,1694400.0
2013-03-07 15:00:00,39.15,39.19,39.04,39.11,3459100.0,26.5032,26.5303,26.4288,26.4762,3459100.0
2013-03-08 09:30:00,39.17,39.41,39.11,39.14,1712400.0,26.5168,26.6792,26.4762,26.4965,1712400.0
2013-03-08 10:00:00,39.14,39.2,39.03,39.07,1983900.0,26.4965,26.5371,26.422,26.4491,1983900.0
2013-03-08 11:00:00,39.08,39.19,39.05,39.14,1124000.0,26.4558,26.5303,26.4355,26.4965,1124000.0
2013-03-08 12:00:00,39.14,39.15,39.03,39.09,819700.0,26.4965,26.5032,26.422,26.4626,819700.0
2013-03-08 13:00:00,39.08,39.12,39.05,39.09,833600.0,26.4558,26.4829,26.4355,26.4626,833600.0
2013-03-08 14:00:00,39.09,39.16,39.09,39.15,905800.0,26.4626,26.51,26.4626,26.5032,905800.0
2013-03-08 15:00:00,39.15,39.27,39.14,39.21,2710500.0,26.5032,26.5845,26.4965,26.5438,2710500.0
2013-03-11 09:30:00,39.2,39.38,39.19,39.34,896900.0,26.5371,26.6589,26.5303,26.6319,896900.0
2013-03-11 10:00:00,39.34,39.38,39.23,39.28,1296300.0,26.6319,26.6589,26.5574,26.5912,1296300.0
2013-03-11 11:00:00,39.27,39.32,39.2,39.27,950000.0,26.5845,26.6183,26.5371,26.5845,950000.0
2013-03-11 12:00:00,39.27,39.32,39.23,39.31,860000.0,26.5845,26.6183,26.5574,26.6115,860000.0
2013-03-11 13:00:00,39.31,39.35,39.26,39.28,748000.0,26.6115,26.6386,26.5777,26.5912,748000.0
2013-03-11 14:00:00,39.28,39.29,39.18,39.19,842500.0,26.5912,26.598,26.5235,26.5303,842500.0
2013-03-11 15:00:00,39.2,39.32,39.19,39.3,2405200.0,26.5371,26.6183,26.5303,26.6048,2405200.0
2013-03-12 09:30:00,39.26,39.31,39.04,39.06,994100.0,26.5777,26.6115,26.4288,26.4423,994100.0
2013-03-12 10:00:00,39.06,39.17,38.98,39.08,1484900.0,26.4423,26.5168,26.3881,26.4558,1484900.0
2013-03-12 11:00:00,39.07,39.1,38.97,39.04,1206100.0,26.4491,26.4694,26.3814,26.4288,1206100.0
2013-03-12 12:00:00,39.03,39.06,38.98,38.99,1074800.0,26.422,26.4423,26.3881,26.3949,1074800.0
2013-03-12 13:00:00,39.0,39.0,38.86,38.86,1166700.0,26.4017,26.4017,26.3069,26.3069,1166700.0
2013-03-12 14:00:00,38.87,38.89,38.8,38.87,1345600.0,26.3137,26.3272,26.2663,26.3137,1345600.0
2013-03-12 15:00:00,38.89,39.0,38.88,38.95,2412300.0,26.3272,26.4017,26.3205,26.3678,2412300.0
2013-03-13 09:30:00,38.82,38.84,38.55,38.76,1434900.0,26.4705,26.4842,26.2864,26.4296,1434900.0
2013-03-13 10:00:00,38.76,38.77,38.61,38.66,1383100.0,26.4296,26.4364,26.3273,26.3614,1383100.0
2013-03-13 11:00:00,38.66,38.71,38.57,38.69,1162300.0,26.3614,26.3955,26.3,26.3819,1162300.0
2013-03-13 12:00:00,38.68,38.84,38.68,38.82,1112900.0,26.375,26.4842,26.375,26.4705,1112900.0
2013-03-13 13:00:00,38.82,38.87,38.81,38.82,885200.0,26.4705,26.5046,26.4637,26.4705,885200.0
2013-03-13 14:00:00,38.81,38.82,38.67,38.68,1201500.0,26.4637,26.4705,26.3682,26.375,1201500.0
2013-03-13 15:00:00,38.68,38.7,38.56,38.6,3109600.0,26.375,26.3887,26.2932,26.3205,3109600.0
2013-03-14 09:30:00,38.82,38.88,38.77,38.86,1893500.0,26.4705,26.5114,26.4364,26.4978,1893500.0
2013-03-14 10:00:00,38.86,38.86,38.66,38.75,1601300.0,26.4978,26.4978,26.3614,26.4228,1601300.0
2013-03-14 11:00:00,38.75,38.91,38.72,38.91,1496700.0,26.4228,26.5319,26.4023,26.5319,1496700.0
2013-03-14 12:00:00,38.91,39.12,38.81,39.04,1582500.0,26.5319,26.6751,26.4637,26.6205,1582500.0
2013-03-14 13:00:00,39.04,39.07,38.96,39.0,1390700.0,26.6205,26.641,26.566,26.5933,1390700.0
2013-03-14 14:00:00,38.99,39.06,38.97,39.01,1150100.0,26.5864,26.6342,26.5728,26.6001,1150100.0
2013-03-14 15:00:00,39.02,39.05,38.96,39.01,3306900.0,26.6069,26.6273,26.566,26.6001,3306900.0
2013-03-15 09:30:00,38.82,38.94,38.68,38.7,7009200.0,26.4705,26.5523,26.375,26.3887,7009200.0
2013-03-15 10:00:00,38.69,38.75,38.66,38.72,1960000.0,26.3819,26.4228,26.3614,26.4023,1960000.0
2013-03-15 11:00:00,38.71,38.76,38.69,38.75,1043100.0,26.3955,26.4296,26.3819,26.4228,1043100.0
2013-03-15 12:00:00,38.75,38.81,38.73,38.76,952900.0,26.4228,26.4637,26.4091,26.4296,952900.0
2013-03-15 13:00:00,38.76,38.88,38.76,38.85,775400.0,26.4296,26.5114,26.4296,26.491,775400.0
2013-03-15 14:00:00,38.86,38.88,38.77,38.8,961400.0,26.4978,26.5114,26.4364,26.4569,961400.0
2013-03-15 15:00:00,38.8,38.85,38.74,38.81,2668700.0,26.4569,26.491,26.416,26.4637,2668700.0
2013-03-18 09:30:00,38.58,38.87,38.57,38.86,1103800.0,26.3069,26.5046,26.3,26.4978,1103800.0
2013-03-18 10:00:00,38.85,38.91,38.77,38.77,1391500.0,26.491,26.5319,26.4364,26.4364,1391500.0
2013-03-18 11:00:00,38.78,38.82,38.74,38.78,1100400.0,26.4432,26.4705,26.416,26.4432,1100400.0
2013-03-18 12:00:00,38.79,38.82,38.76,38.77,1018000.0,26.4501,26.4705,26.4296,26.4364,1018000.0
2013-03-18 13:00:00,38.77,38.79,38.72,38.77,796300.0,26.4364,26.4501,26.4023,26.4364,796300.0
2013-03-18 14:00:00,38.77,38.94,38.74,38.82,1177400.0,26.4364,26.5523,26.416,26.4705,1177400.0
2013-03-18 15:00:00,38.83,38.86,38.73,38.76,3546400.0,26.4773,26.4978,26.4091,26.4296,3546400.0
2013-03-19 09:30:00,38.89,39.08,38.82,38.96,1009600.0,26.5182,26.6478,26.4705,26.566,1009600.0
2013-03-19 10:00:00,38.96,39.05,38.95,38.99,2087300.0,26.566,26.6273,26.5592,26.5864,2087300.0
2013-03-19 11:00:00,39.0,39.16,38.97,39.05,1968200.0,26.5933,26.7024,26.5728,26.6273,1968200.0
2013-03-19 12:00:00,39.05,39.23,39.03,39.18,2213200.0,26.6273,26.7501,26.6137,26.716,2213200.0
2013-03-19 13:00:00,39.18,39.23,39.13,39.23,1708300.0,26.716,26.7501,26.6819,26.7501,1708300.0
2013-03-19 14:00:00,39.23,39.4,39.17,39.34,1913800.0,26.7501,26.866,26.7092,26.8251,1913800.0
2013-03-19 15:00:00,39.35,39.4,39.27,39.34,2972000.0,26.8319,26.866,26.7774,26.8251,2972000.0
2013-03-20 09:30:00,39.4,39.67,39.36,39.65,2600100.0,26.866,27.0501,26.8387,27.0365,2600100.0
2013-03-20 10:00:00,39.65,39.75,39.61,39.74,2570700.0,27.0365,27.1047,27.0092,27.0978,2570700.0
2013-03-20 11:00:00,39.75,39.8,39.61,39.7,1964400.0,27.1047,27.1388,27.0092,27.0706,1964400.0
2013-03-20 12:00:00,39.7,39.8,39.69,39.71,1972200.0,27.0706,27.1388,27.0637,27.0774,1972200.0
2013-03-20 13:00:00,39.72,39.74,39.67,39.68,1525100.0,27.0842,27.0978,27.0501,27.0569,1525100.0
2013-03-20 14:00:00,39.68,39.82,39.66,39.81,2064800.0,27.0569,27.1524,27.0433,27.1456,2064800.0
2013-03-20 15:00:00,39.81,39.92,39.8,39.86,4694500.0,27.1456,27.2206,27.1388,27.1797,4694500.0
2013-03-21 09:30:00,39.85,39.91,39.76,39.88,1397500.0,27.1728,27.2138,27.1115,27.1933,1397500.0
2013-03-21 10:00:00,39.88,40.05,39.86,40.05,4188300.0,27.1933,27.3092,27.1797,27.3092,4188300.0
2013-03-21 11:00:00,40.05,40.4,40.02,40.36,4122100.0,27.3092,27.5479,27.2888,27.5206,4122100.0
2013-03-21 12:00:00,40.36,40.43,40.24,40.25,3009100.0,27.5206,27.5683,27.4388,27.4456,3009100.0
2013-03-21 13:00:00,40.25,40.28,40.05,40.08,2328900.0,27.4456,27.4661,27.3092,27.3297,2328900.0
2013-03-21 14:00:00,40.07,40.23,40.0,40.21,1817600.0,27.3229,27.432,27.2751,27.4183,1817600.0
2013-03-21 15:00:00,40.21,40.24,40.03,40.07,4015700.0,27.4183,27.4388,27.2956,27.3229,4015700.0
2013-03-22 09:30:00,39.89,40.18,39.89,40.14,2308100.0,27.2001,27.3979,27.2001,27.3706,2308100.0
2013-03-22 10:00:00,40.14,40.27,39.99,40.05,3201300.0,27.3706,27.4592,27.2683,27.3092,3201300.0
2013-03-22 11:00:00,40.05,40.14,40.01,40.07,1906000.0,27.3092,27.3706,27.2819,27.3229,1906000.0
2013-03-22 12:00:00,40.08,40.1,40.03,40.07,1119700.0,27.3297,27.3433,27.2956,27.3229,1119700.0
2013-03-22 13:00:00,40.07,40.09,39.99,40.0,1775400.0,27.3229,27.3365,27.2683,27.2751,1775400.0
2013-03-22 14:00:00,40.0,40.03,39.96,39.97,1137300.0,27.2751,27.2956,27.2479,27.2547,1137300.0
2013-03-22 15:00:00,39.96,40.06,39.92,40.05,3014600.0,27.2479,27.316,27.2206,27.3092,3014600.0
2013-03-25 09:30:00,40.11,40.2,40.01,40.2,2074800.0,27.3501,27.4115,27.2819,27.4115,2074800.0
2013-03-25 10:00:00,40.19,40.25,40.08,40.12,2640800.0,27.4047,27.4456,27.3297,27.357,2640800.0
2013-03-25 11:00:00,40.13,40.22,40.04,40.15,1662800.0,27.3638,27.4251,27.3024,27.3774,1662800.0
2013-03-25 12:00:00,40.15,40.17,40.05,40.05,1598900.0,27.3774,27.391,27.3092,27.3092,1598900.0
2013-03-25 13:00:00,40.04,40.15,39.96,40.12,1683300.0,27.3024,27.3774,27.2479,27.357,1683300.0
2013-03-25 14:00:00,40.12,40.16,40.07,40.09,1349100.0,27.357,27.3842,27.3229,27.3365,1349100.0
2013-03-25 15:00:00,40.1,40.19,40.02,40.12,2574200.0,27.3433,27.4047,27.2888,27.357,2574200.0
2013-03-26 09:30:00,40.13,40.36,40.13,40.32,1290200.0,27.3638,27.5206,27.3638,27.4933,1290200.0
2013-03-26 10:00:00,40.32,40.4,40.25,40.38,1925900.0,27.4933,27.5479,27.4456,27.5342,1925900.0
2013-03-26 11:00:00,40.37,40.49,40.37,40.48,1337300.0,27.5274,27.6092,27.5274,27.6024,1337300.0
2013-03-26 12:00:00,40.48,40.62,40.47,40.57,2372900.0,27.6024,27.6979,27.5956,27.6638,2372900.0
2013-03-26 13:00:00,40.58,40.64,40.54,40.55,1009400.0,27.6706,27.7115,27.6433,27.6502,1009400.0
2013-03-26 14:00:00,40.55,40.66,40.54,40.61,1397200.0,27.6502,27.7252,27.6433,27.6911,1397200.0
2013-03-26 15:00:00,40.6,40.7,40.59,40.69,3023200.0,27.6843,27.7524,27.6774,27.7456,3023200.0
2013-03-27 09:30:00,40.45,40.54,40.34,40.37,1778600.0,27.582,27.6433,27.507,27.5274,1778600.0
2013-03-27 10:00:00,40.37,40.52,40.34,40.42,1941900.0,27.5274,27.6297,27.507,27.5615,1941900.0
2013-03-27 11:00:00,40.43,40.44,40.22,40.26,2212100.0,27.5683,27.5752,27.4251,27.4524,2212100.0
2013-03-27 12:00:00,40.27,40.3,40.17,40.2,1708600.0,27.4592,27.4797,27.391,27.4115,1708600.0
2013-03-27 13:00:00,40.21,40.21,40.06,40.19,1552500.0,27.4183,27.4183,27.316,27.4047,1552500.0
2013-03-27 14:00:00,40.19,40.21,40.15,40.18,1000000.0,27.4047,27.4183,27.3774,27.3979,1000000.0
2013-03-27 15:00:00,40.17,40.25,40.13,40.22,2789600.0,27.391,27.4456,27.3638,27.4251,2789600.0
2013-03-28 09:30:00,40.31,40.43,40.02,40.27,910400.0,27.4865,27.5683,27.2888,27.4592,910400.0
2013-03-28 10:00:00,40.27,40.6,40.26,40.53,1852700.0,27.4592,27.6843,27.4524,27.6365,1852700.0
2013-03-28 11:00:00,40.54,40.57,40.38,40.48,1412500.0,27.6433,27.6638,27.5342,27.6024,1412500.0
2013-03-28 12:00:00,40.48,40.49,40.37,40.39,705200.0,27.6024,27.6092,27.5274,27.5411,705200.0
2013-03-28 13:00:00,40.39,40.4,40.33,40.35,571400.0,27.5411,27.5479,27.5001,27.5138,571400.0
2013-03-28 14:00:00,40.35,40.37,40.3,40.35,1214500.0,27.5138,27.5274,27.4797,27.5138,1214500.0
2013-03-28 15:00:00,40.36,40.51,40.3,40.42,3172000.0,27.5206,27.6229,27.4797,27.5615,3172000.0
2013-04-01 09:30:00,40.37,40.44,40.33,40.43,1115000.0,27.5274,27.5752,27.5001,27.5683,1115000.0
2013-04-01 10:00:00,40.43,40.44,40.17,40.26,1701700.0,27.5683,27.5752,27.391,27.4524,1701700.0
2013-04-01 11:00:00,40.26,40.44,40.25,40.4,840300.0,27.4524,27.5752,27.4456,27.5479,840300.0
2013-04-01 12:00:00,40.4,40.43,40.37,40.42,567400.0,27.5479,27.5683,27.5274,27.5615,567400.0
2013-04-01 13:00:00,40.42,40.46,40.33,40.39,910500.0,27.5615,27.5888,27.5001,27.5411,910500.0
2013-04-01 14:00:00,40.4,40.49,40.37,40.4,746900.0,27.5479,27.6092,27.5274,27.5479,746900.0
2013-04-01 15:00:00,40.4,40.47,40.36,40.45,1579200.0,27.5479,27.5956,27.5206,27.582,1579200.0
2013-04-02 09:30:00,40.43,40.65,40.42,40.65,1088000.0,27.5683,27.7183,27.5615,27.7183,1088000.0
2013-04-02 10:00:00,40.65,40.9,40.61,40.89,2180700.0,27.7183,27.8888,27.6911,27.882,2180700.0
2013-04-02 11:00:00,40.89,40.9,40.66,40.8,1660400.0,27.882,27.8888,27.7252,27.8206,1660400.0
2013-04-02 12:00:00,40.8,40.84,40.74,40.76,578500.0,27.8206,27.8479,27.7797,27.7934,578500.0
2013-04-02 13:00:00,40.76,40.77,40.69,40.73,1365600.0,27.7934,27.8002,27.7456,27.7729,1365600.0
2013-04-02 14:00:00,40.73,40.77,40.62,40.67,1465900.0,27.7729,27.8002,27.6979,27.732,1465900.0
2013-04-02 15:00:00,40.68,40.72,40.54,40.71,2914100.0,27.7388,27.7661,27.6433,27.7593,2914100.0
2013-04-03 09:30:00,40.78,40.82,40.45,40.46,1347900.0,27.807,27.8343,27.582,27.5888,1347900.0
2013-04-03 10:00:00,40.45,40.53,40.27,40.31,2173600.0,27.582,27.6365,27.4592,27.4865,2173600.0
2013-04-03 11:00:00,40.31,40.53,40.28,40.51,1189100.0,27.4865,27.6365,27.4661,27.6229,1189100.0
2013-04-03 12:00:00,40.52,40.52,40.3,40.4,1733100.0,27.6297,27.6297,27.4797,27.5479,1733100.0
2013-04-03 13:00:00,40.39,40.43,40.24,40.28,1435100.0,27.5411,27.5683,27.4388,27.4661,1435100.0
2013-04-03 14:00:00,40.28,40.33,40.17,40.21,1654900.0,27.4661,27.5001,27.391,27.4183,1654900.0
2013-04-03 15:00:00,40.22,40.27,40.08,40.18,2871800.0,27.4251,27.4592,27.3297,27.3979,2871800.0
2013-04-04 09:30:00,40.27,40.5,40.2,40.48,1796300.0,27.4592,27.6161,27.4115,27.6024,1796300.0
2013-04-04 10:00:00,40.48,40.56,40.3,40.44,2500000.0,27.6024,27.657,27.4797,27.5752,2500000.0
2013-04-04 11:00:00,40.44,40.5,40.36,40.41,1436200.0,27.5752,27.6161,27.5206,27.5547,1436200.0
2013-04-04 12:00:00,40.4,40.42,40.32,40.41,975300.0,27.5479,27.5615,27.4933,27.5547,975300.0
2013-04-04 13:00:00,40.41,40.51,40.37,40.51,594100.0,27.5547,27.6229,27.5274,27.6229,594100.0
2013-04-04 14:00:00,40.51,40.59,40.44,40.46,964900.0,27.6229,27.6774,27.5752,27.5888,964900.0
2013-04-04 15:00:00,40.46,40.57,40.44,40.55,2154000.0,27.5888,27.6638,27.5752,27.6502,2154000.0
2013-04-05 09:30:00,40.21,40.36,40.14,40.16,1096800.0,27.4183,27.5206,27.3706,27.3842,1096800.0
2013-04-05 10:00:00,40.15,40.25,40.05,40.16,1385000.0,27.3774,27.4456,27.3092,27.3842,1385000.0
2013-04-05 11:00:00,40.16,40.17,40.1,40.11,1380000.0,27.3842,27.391,27.3433,27.3501,1380000.0
2013-04-05 12:00:00,40.11,40.15,40.05,40.1,875700.0,27.3501,27.3774,27.3092,27.3433,875700.0
2013-04-05 13:00:00,40.1,40.14,40.07,40.14,654700.0,27.3433,27.3706,27.3229,27.3706,654700.0
2013-04-05 14:00:00,40.14,40.14,40.05,40.07,1154300.0,27.3706,27.3706,27.3092,27.3229,1154300.0
2013-04-05 15:00:00,40.07,40.16,40.01,40.07,2705300.0,27.3229,27.3842,27.2819,27.3229,2705300.0
2013-04-08 09:30:00,40.06,40.14,39.77,40.08,2017700.0,27.316,27.3706,27.1183,27.3297,2017700.0
2013-04-08 10:00:00,40.08,40.48,40.07,40.43,2981500.0,27.3297,27.6024,27.3229,27.5683,2981500.0
2013-04-08 11:00:00,40.43,40.45,40.35,40.38,1612200.0,27.5683,27.582,27.5138,27.5342,1612200.0
2013-04-08 12:00:00,40.37,40.39,40.23,40.33,1195600.0,27.5274,27.5411,27.432,27.5001,1195600.0
2013-04-08 13:00:00,40.33,40.6,40.32,40.58,1900200.0,27.5001,27.6843,27.4933,27.6706,1900200.0
2013-04-08 14:00:00,40.58,40.75,40.52,40.69,3076400.0,27.6706,27.7865,27.6297,27.7456,3076400.0
2013-04-08 15:00:00,40.68,40.87,40.65,40.87,4877400.0,27.7388,27.8684,27.7183,27.8684,4877400.0
2013-04-09 09:30:00,40.83,40.85,40.55,40.57,1784300.0,27.8411,27.8547,27.6502,27.6638,1784300.0
2013-04-09 10:00:00,40.56,40.82,40.51,40.79,2477300.0,27.657,27.8343,27.6229,27.8138,2477300.0
2013-04-09 11:00:00,40.78,40.94,40.7,40.94,2611300.0,27.807,27.9161,27.7524,27.9161,2611300.0
2013-04-09 12:00:00,40.94,41.09,40.88,41.05,3610200.0,27.9161,28.0184,27.8752,27.9911,3610200.0
2013-04-09 13:00:00,41.05,41.13,40.97,41.0,2061600.0,27.9911,28.0457,27.9366,27.957,2061600.0
2013-04-09 14:00:00,40.99,41.0,40.85,40.89,1780000.0,27.9502,27.957,27.8547,27.882,1780000.0
2013-04-09 15:00:00,40.9,40.92,40.64,40.69,3882200.0,27.8888,27.9025,27.7115,27.7456,3882200.0
2013-04-10 09:30:00,40.79,40.94,40.71,40.79,954600.0,27.8138,27.9161,27.7593,27.8138,954600.0
2013-04-10 10:00:00,40.79,41.0,40.76,40.98,1399600.0,27.8138,27.957,27.7934,27.9434,1399600.0
2013-04-10 11:00:00,40.99,41.04,40.9,41.02,1137100.0,27.9502,27.9843,27.8888,27.9706,1137100.0
2013-04-10 12:00:00,41.02,41.1,40.96,41.09,775100.0,27.9706,28.0252,27.9297,28.0184,775100.0
2013-04-10 13:00:00,41.1,41.13,41.06,41.09,885600.0,28.0252,28.0457,27.9979,28.0184,885600.0
2013-04-10 14:00:00,41.09,41.17,41.04,41.05,960400.0,28.0184,28.0729,27.9843,27.9911,960400.0
2013-04-10 15:00:00,41.05,41.14,41.03,41.06,2058600.0,27.9911,28.0525,27.9775,27.9979,2058600.0
2013-04-11 09:30:00,41.06,41.3,41.06,41.2,1017900.0,27.9979,28.1616,27.9979,28.0934,1017900.0
2013-04-11 10:00:00,41.2,41.41,41.17,41.39,1248300.0,28.0934,28.2366,28.0729,28.2229,1248300.0
2013-04-11 11:00:00,41.4,41.4,41.21,41.25,1261500.0,28.2298,28.2298,28.1002,28.1275,1261500.0
2013-04-11 12:00:00,41.24,41.35,41.19,41.33,1225600.0,28.1207,28.1957,28.0866,28.182,1225600.0
2013-04-11 13:00:00,41.34,41.37,41.22,41.22,794100.0,28.1888,28.2093,28.107,28.107,794100.0
2013-04-11 14:00:00,41.23,41.23,41.09,41.18,1344800.0,28.1138,28.1138,28.0184,28.0797,1344800.0
2013-04-11 15:00:00,41.18,41.23,41.09,41.19,2444100.0,28.0797,28.1138,28.0184,28.0866,2444100.0
2013-04-12 09:30:00,40.91,41.11,40.74,40.74,1621800.0,27.8956,28.032,27.7797,27.7797,1621800.0
2013-04-12 10:00:00,40.74,40.95,40.68,40.87,1822200.0,27.7797,27.9229,27.7388,27.8684,1822200.0
2013-04-12 11:00:00,40.87,40.95,40.83,40.94,1390500.0,27.8684,27.9229,27.8411,27.9161,1390500.0
2013-04-12 12:00:00,40.94,40.95,40.85,40.91,661900.0,27.9161,27.9229,27.8547,27.8956,661900.0
2013-04-12 13:00:00,40.91,40.97,40.86,40.95,613600.0,27.8956,27.9366,27.8615,27.9229,613600.0
2013-04-12 14:00:00,40.95,40.98,40.91,40.98,536700.0,27.9229,27.9434,27.8956,27.9434,536700.0
2013-04-12 15:00:00,40.97,41.08,40.96,41.07,1867100.0,27.9366,28.0116,27.9297,28.0047,1867100.0
2013-04-15 09:30:00,40.85,40.99,40.56,40.63,1742300.0,27.8547,27.9502,27.657,27.7047,1742300.0
2013-04-15 10:00:00,40.62,40.9,40.6,40.85,1558400.0,27.6979,27.8888,27.6843,27.8547,1558400.0
2013-04-15 11:00:00,40.86,40.9,40.58,40.59,1495900.0,27.8615,27.8888,27.6706,27.6774,1495900.0
2013-04-15 12:00:00,40.59,40.7,40.33,40.41,1681600.0,27.6774,27.7524,27.5001,27.5547,1681600.0
2013-04-15 13:00:00,40.41,40.48,40.35,40.4,1441800.0,27.5547,27.6024,27.5138,27.5479,1441800.0
2013-04-15 14:00:00,40.41,40.68,40.28,40.48,1698800.0,27.5547,27.7388,27.4661,27.6024,1698800.0
2013-04-15 15:00:00,40.48,40.6,40.05,40.08,4538300.0,27.6024,27.6843,27.3092,27.3297,4538300.0
2013-04-16 09:30:00,41.4,42.29,41.25,42.28,7348500.0,28.2298,28.8366,28.1275,28.8298,7348500.0
2013-04-16 10:00:00,42.29,42.29,41.96,42.14,6433200.0,28.8366,28.8366,28.6116,28.7343,6433200.0
2013-04-16 11:00:00,42.14,42.32,42.09,42.24,3576000.0,28.7343,28.8571,28.7003,28.8025,3576000.0
2013-04-16 12:00:00,42.24,42.4,42.15,42.39,2539900.0,28.8025,28.9116,28.7412,28.9048,2539900.0
2013-04-16 13:00:00,42.39,42.41,42.15,42.19,2366400.0,28.9048,28.9185,28.7412,28.7684,2366400.0
2013-04-16 14:00:00,42.19,42.3,42.09,42.18,2148700.0,28.7684,28.8434,28.7003,28.7616,2148700.0
2013-04-16 15:00:00,42.17,42.48,42.16,42.36,5156800.0,28.7548,28.9662,28.748,28.8844,5156800.0
2013-04-17 09:30:00,42.14,42.44,42.03,42.44,2608800.0,28.7343,28.9389,28.6593,28.9389,2608800.0
2013-04-17 10:00:00,42.44,42.56,42.32,42.42,4759400.0,28.9389,29.0207,28.8571,28.9253,4759400.0
2013-04-17 11:00:00,42.42,42.5,42.18,42.42,2489600.0,28.9253,28.9798,28.7616,28.9253,2489600.0
2013-04-17 12:00:00,42.42,42.5,42.36,42.45,2146300.0,28.9253,28.9798,28.8844,28.9457,2146300.0
2013-04-17 13:00:00,42.45,42.7,42.44,42.62,3087200.0,28.9457,29.1162,28.9389,29.0616,3087200.0
2013-04-17 14:00:00,42.61,42.62,42.49,42.52,2846800.0,29.0548,29.0616,28.973,28.9935,2846800.0
2013-04-17 15:00:00,42.52,42.6,42.4,42.54,3901600.0,28.9935,29.048,28.9116,29.0071,3901600.0
2013-04-18 09:30:00,42.48,42.65,42.36,42.46,2003700.0,28.9662,29.0821,28.8844,28.9525,2003700.0
2013-04-18 10:00:00,42.45,42.56,42.27,42.33,2856600.0,28.9457,29.0207,28.823,28.8639,2856600.0
2013-04-18 11:00:00,42.33,42.34,42.09,42.14,1577700.0,28.8639,28.8707,28.7003,28.7343,1577700.0
2013-04-18 12:00:00,42.14,42.25,42.09,42.24,1063300.0,28.7343,28.8094,28.7003,28.8025,1063300.0
2013-04-18 13:00:00,42.23,42.37,42.23,42.29,1074600.0,28.7957,28.8912,28.7957,28.8366,1074600.0
2013-04-18 14:00:00,42.29,42.3,42.13,42.21,1380800.0,28.8366,28.8434,28.7275,28.7821,1380800.0
2013-04-18 15:00:00,42.22,42.38,42.09,42.11,4236500.0,28.7889,28.898,28.7003,28.7139,4236500.0
2013-04-19 09:30:00,42.28,42.53,42.2,42.5,2807300.0,28.8298,29.0003,28.7753,28.9798,2807300.0
2013-04-19 10:00:00,42.49,42.68,42.45,42.62,2272000.0,28.973,29.1026,28.9457,29.0616,2272000.0
2013-04-19 11:00:00,42.62,42.77,42.61,42.7,1521600.0,29.0616,29.1639,29.0548,29.1162,1521600.0
2013-04-19 12:00:00,42.7,42.71,42.52,42.61,1153200.0,29.1162,29.123,28.9935,29.0548,1153200.0
2013-04-19 13:00:00,42.61,42.64,42.5,42.53,931200.0,29.0548,29.0753,28.9798,29.0003,931200.0
2013-04-19 14:00:00,42.53,42.61,42.47,42.49,1181000.0,29.0003,29.0548,28.9594,28.973,1181000.0
2013-04-19 15:00:00,42.49,42.69,42.45,42.65,2428300.0,28.973,29.1094,28.9457,29.0821,2428300.0
2013-04-22 09:30:00,42.41,42.76,42.38,42.65,1417600.0,28.9185,29.1571,28.898,29.0821,1417600.0
2013-04-22 10:00:00,42.66,42.66,42.45,42.56,1568600.0,29.0889,29.0889,28.9457,29.0207,1568600.0
2013-04-22 11:00:00,42.56,42.66,42.51,42.58,1159900.0,29.0207,29.0889,28.9866,29.0344,1159900.0
2013-04-22 12:00:00,42.59,42.8,42.57,42.74,901000.0,29.0412,29.1844,29.0276,29.1435,901000.0
2013-04-22 13:00:00,42.73,42.74,42.61,42.67,1013900.0,29.1367,29.1435,29.0548,29.0957,1013900.0
2013-04-22 14:00:00,42.67,42.85,42.66,42.76,1576800.0,29.0957,29.2185,29.0889,29.1571,1576800.0
2013-04-22 15:00:00,42.77,42.8,42.63,42.73,1748100.0,29.1639,29.1844,29.0685,29.1367,1748100.0
2013-04-23 09:30:00,42.73,42.96,42.72,42.78,1404800.0,29.1367,29.2935,29.1298,29.1708,1404800.0
2013-04-23 10:00:00,42.77,42.91,42.76,42.82,1421600.0,29.1639,29.2594,29.1571,29.198,1421600.0
2013-04-23 11:00:00,42.83,42.93,42.8,42.85,1074800.0,29.2048,29.273,29.1844,29.2185,1074800.0
2013-04-23 12:00:00,42.85,42.85,42.64,42.69,996000.0,29.2185,29.2185,29.0753,29.1094,996000.0
2013-04-23 13:00:00,42.69,42.79,42.26,42.76,1784700.0,29.1094,29.1776,28.8162,29.1571,1784700.0
2013-04-23 14:00:00,42.76,42.79,42.65,42.72,993800.0,29.1571,29.1776,29.0821,29.1298,993800.0
2013-04-23 15:00:00,42.71,42.75,42.65,42.71,2410400.0,29.123,29.1503,29.0821,29.123,2410400.0
2013-04-24 09:30:00,42.64,42.9,42.64,42.72,1267300.0,29.0753,29.2526,29.0753,29.1298,1267300.0
2013-04-24 10:00:00,42.73,42.77,42.48,42.66,1870500.0,29.1367,29.1639,28.9662,29.0889,1870500.0
2013-04-24 11:00:00,42.66,42.71,42.51,42.52,947700.0,29.0889,29.123,28.9866,28.9935,947700.0
2013-04-24 12:00:00,42.52,42.55,42.42,42.48,979100.0,28.9935,29.0139,28.9253,28.9662,979100.0
2013-04-24 13:00:00,42.48,42.52,42.41,42.46,785600.0,28.9662,28.9935,28.9185,28.9525,785600.0
2013-04-24 14:00:00,42.45,42.48,42.31,42.36,1509400.0,28.9457,28.9662,28.8503,28.8844,1509400.0
2013-04-24 15:00:00,42.35,42.37,42.1,42.16,2240700.0,28.8775,28.8912,28.7071,28.748,2240700.0
2013-04-25 09:30:00,42.21,42.39,42.08,42.11,1063400.0,28.7821,28.9048,28.6934,28.7139,1063400.0
2013-04-25 10:00:00,42.11,42.5,42.08,42.4,1437700.0,28.7139,28.9798,28.6934,28.9116,1437700.0
2013-04-25 11:00:00,42.4,42.44,42.27,42.3,924100.0,28.9116,28.9389,28.823,28.8434,924100.0
2013-04-25 12:00:00,42.29,42.42,42.26,42.4,830700.0,28.8366,28.9253,28.8162,28.9116,830700.0
2013-04-25 13:00:00,42.4,42.51,42.37,42.51,1276700.0,28.9116,28.9866,28.8912,28.9866,1276700.0
2013-04-25 14:00:00,42.5,42.54,42.41,42.45,1208700.0,28.9798,29.0071,28.9185,28.9457,1208700.0
2013-04-25 15:00:00,42.44,42.44,42.27,42.35,2192300.0,28.9389,28.9389,28.823,28.8775,2192300.0
2013-04-26 09:30:00,42.18,42.41,42.17,42.41,999000.0,28.7616,28.9185,28.7548,28.9185,999000.0
2013-04-26 10:00:00,42.4,42.43,42.14,42.18,1498200.0,28.9116,28.9321,28.7343,28.7616,1498200.0
2013-04-26 11:00:00,42.17,42.26,42.09,42.2,1496300.0,28.7548,28.8162,28.7003,28.7753,1496300.0
2013-04-26 12:00:00,42.19,42.22,42.14,42.21,1055300.0,28.7684,28.7889,28.7343,28.7821,1055300.0
2013-04-26 13:00:00,42.21,42.27,42.17,42.19,1098200.0,28.7821,28.823,28.7548,28.7684,1098200.0
2013-04-26 14:00:00,42.2,42.22,42.1,42.1,1608600.0,28.7753,28.7889,28.7071,28.7071,1608600.0
2013-04-26 15:00:00,42.1,42.21,42.09,42.11,4365000.0,28.7071,28.7821,28.7003,28.7139,4365000.0
2013-04-29 09:30:00,42.24,42.25,42.1,42.12,1187300.0,28.8025,28.8094,28.7071,28.7207,1187300.0
2013-04-29 10:00:00,42.13,42.15,41.98,41.99,1631800.0,28.7275,28.7412,28.6252,28.6321,1631800.0
2013-04-29 11:00:00,41.99,42.04,41.92,42.03,1395300.0,28.6321,28.6662,28.5843,28.6593,1395300.0
2013-04-29 12:00:00,42.04,42.14,42.02,42.07,1002700.0,28.6662,28.7343,28.6525,28.6866,1002700.0
2013-04-29 13:00:00,42.07,42.18,42.06,42.17,785500.0,28.6866,28.7616,28.6798,28.7548,785500.0
2013-04-29 14:00:00,42.18,42.25,42.16,42.21,1154700.0,28.7616,28.8094,28.748,28.7821,1154700.0
2013-04-29 15:00:00,42.21,42.29,42.13,42.23,2257700.0,28.7821,28.8366,28.7275,28.7957,2257700.0
2013-04-30 09:30:00,42.15,42.27,42.04,42.1,1227000.0,28.7412,28.823,28.6662,28.7071,1227000.0
2013-04-30 10:00:00,42.11,42.23,41.88,42.0,1937700.0,28.7139,28.7957,28.5571,28.6389,1937700.0
2013-04-30 11:00:00,41.99,42.25,41.95,42.24,1210900.0,28.6321,28.8094,28.6048,28.8025,1210900.0
2013-04-30 12:00:00,42.24,42.35,42.14,42.34,1566900.0,28.8025,28.8775,28.7343,28.8707,1566900.0
2013-04-30 13:00:00,42.34,42.36,42.26,42.31,1072200.0,28.8707,28.8844,28.8162,28.8503,1072200.0
2013-04-30 14:00:00,42.3,42.31,42.21,42.27,1102100.0,28.8434,28.8503,28.7821,28.823,1102100.0
2013-04-30 15:00:00,42.27,42.39,42.21,42.31,2894200.0,28.823,28.9048,28.7821,28.8503,2894200.0
2013-05-01 09:30:00,42.15,42.43,42.15,42.29,910300.0,28.7412,28.9321,28.7412,28.8366,910300.0
2013-05-01 10:00:00,42.3,42.56,42.27,42.35,2036200.0,28.8434,29.0207,28.823,28.8775,2036200.0
2013-05-01 11:00:00,42.36,42.44,42.32,42.34,796800.0,28.8844,28.9389,28.8571,28.8707,796800.0
2013-05-01 12:00:00,42.35,42.44,42.33,42.34,590700.0,28.8775,28.9389,28.8639,28.8707,590700.0
2013-05-01 13:00:00,42.34,42.36,42.18,42.28,992200.0,28.8707,28.8844,28.7616,28.8298,992200.0
2013-05-01 14:00:00,42.29,42.4,42.25,42.37,835700.0,28.8366,28.9116,28.8094,28.8912,835700.0
2013-05-01 15:00:00,42.37,42.38,42.14,42.2,1798100.0,28.8912,28.898,28.7343,28.7753,1798100.0
2013-05-02 09:30:00,41.66,41.94,41.49,41.93,3687300.0,28.407,28.598,28.2911,28.5912,3687300.0
2013-05-02 10:00:00,41.92,42.16,41.89,41.99,2735000.0,28.5843,28.748,28.5639,28.6321,2735000.0
2013-05-02 11:00:00,42.0,42.16,41.93,42.12,2029300.0,28.6389,28.748,28.5912,28.7207,2029300.0
2013-05-02 12:00:00,42.13,42.14,42.0,42.0,1604000.0,28.7275,28.7343,28.6389,28.6389,1604000.0
2013-05-02 13:00:00,42.0,42.04,41.93,41.99,1413600.0,28.6389,28.6662,28.5912,28.6321,1413600.0
2013-05-02 14:00:00,42.0,42.01,41.87,41.89,1496800.0,28.6389,28.6457,28.5502,28.5639,1496800.0
2013-05-02 15:00:00,41.89,41.97,41.86,41.94,4086000.0,28.5639,28.6184,28.5434,28.598,4086000.0
2013-05-03 09:30:00,42.17,42.33,41.96,42.0,1661700.0,28.7548,28.8639,28.6116,28.6389,1661700.0
2013-05-03 10:00:00,41.98,42.3,41.96,42.24,1585300.0,28.6252,28.8434,28.6116,28.8025,1585300.0
2013-05-03 11:00:00,42.24,42.39,42.21,42.31,1154500.0,28.8025,28.9048,28.7821,28.8503,1154500.0
2013-05-03 12:00:00,42.3,42.39,42.22,42.38,900700.0,28.8434,28.9048,28.7889,28.898,900700.0
2013-05-03 13:00:00,42.37,42.42,42.21,42.21,1107600.0,28.8912,28.9253,28.7821,28.7821,1107600.0
2013-05-03 14:00:00,42.21,42.29,42.19,42.21,1413700.0,28.7821,28.8366,28.7684,28.7821,1413700.0
2013-05-03 15:00:00,42.2,42.3,42.18,42.25,2348800.0,28.7753,28.8434,28.7616,28.8094,2348800.0
2013-05-06 09:30:00,42.29,42.29,41.87,41.92,1313600.0,28.8366,28.8366,28.5502,28.5843,1313600.0
2013-05-06 10:00:00,41.93,42.15,41.88,42.02,1361200.0,28.5912,28.7412,28.5571,28.6525,1361200.0
2013-05-06 11:00:00,42.01,42.07,41.91,42.01,1058900.0,28.6457,28.6866,28.5775,28.6457,1058900.0
2013-05-06 12:00:00,42.01,42.11,42.0,42.09,707300.0,28.6457,28.7139,28.6389,28.7003,707300.0
2013-05-06 13:00:00,42.09,42.17,42.05,42.14,1054000.0,28.7003,28.7548,28.673,28.7343,1054000.0
2013-05-06 14:00:00,42.14,42.14,42.03,42.03,880200.0,28.7343,28.7343,28.6593,28.6593,880200.0
2013-05-06 15:00:00,42.04,42.17,42.04,42.08,2018900.0,28.6662,28.7548,28.6662,28.6934,2018900.0
2013-05-07 09:30:00,42.21,42.38,42.15,42.38,1238600.0,28.7821,28.898,28.7412,28.898,1238600.0
2013-05-07 10:00:00,42.39,42.44,42.21,42.24,2149600.0,28.9048,28.9389,28.7821,28.8025,2149600.0
2013-05-07 11:00:00,42.23,42.32,42.21,42.3,939400.0,28.7957,28.8571,28.7821,28.8434,939400.0
2013-05-07 12:00:00,42.3,42.45,42.29,42.44,1623200.0,28.8434,28.9457,28.8366,28.9389,1623200.0
2013-05-07 13:00:00,42.43,42.5,42.4,42.48,763100.0,28.9321,28.9798,28.9116,28.9662,763100.0
2013-05-07 14:00:00,42.49,42.59,42.4,42.59,1419200.0,28.973,29.0412,28.9116,29.0412,1419200.0
2013-05-07 15:00:00,42.58,42.71,42.55,42.69,3683400.0,29.0344,29.123,29.0139,29.1094,3683400.0
2013-05-08 09:30:00,42.53,42.68,42.4,42.41,1425700.0,29.0003,29.1026,28.9116,28.9185,1425700.0
2013-05-08 10:00:00,42.41,42.41,42.16,42.24,2703100.0,28.9185,28.9185,28.748,28.8025,2703100.0
2013-05-08 11:00:00,42.24,42.31,42.2,42.25,1607400.0,28.8025,28.8503,28.7753,28.8094,1607400.0
2013-05-08 12:00:00,42.26,42.32,42.24,42.3,1237200.0,28.8162,28.8571,28.8025,28.8434,1237200.0
2013-05-08 13:00:00,42.3,42.42,42.29,42.38,975300.0,28.8434,28.9253,28.8366,28.898,975300.0
2013-05-08 14:00:00,42.38,42.43,42.34,42.38,1056600.0,28.898,28.9321,28.8707,28.898,1056600.0
2013-05-08 15:00:00,42.38,42.48,42.37,42.46,2062500.0,28.898,28.9662,28.8912,28.9525,2062500.0
2013-05-09 09:30:00,42.51,42.56,42.25,42.42,1072700.0,28.9866,29.0207,28.8094,28.9253,1072700.0
2013-05-09 10:00:00,42.42,42.5,42.3,42.31,1634300.0,28.9253,28.9798,28.8434,28.8503,1634300.0
2013-05-09 11:00:00,42.3,42.35,42.21,42.27,865400.0,28.8434,28.8775,28.7821,28.823,865400.0
2013-05-09 12:00:00,42.27,42.32,42.21,42.29,702400.0,28.823,28.8571,28.7821,28.8366,702400.0
2013-05-09 13:00:00,42.29,42.35,42.28,42.3,663700.0,28.8366,28.8775,28.8298,28.8434,663700.0
2013-05-09 14:00:00,42.29,42.3,42.08,42.09,1110600.0,28.8366,28.8434,28.6934,28.7003,1110600.0
2013-05-09 15:00:00,42.09,42.13,42.0,42.11,2844900.0,28.7003,28.7275,28.6389,28.7139,2844900.0
2013-05-10 09:30:00,42.11,42.24,42.0,42.08,1012100.0,28.7139,28.8025,28.6389,28.6934,1012100.0
2013-05-10 10:00:00,42.09,42.14,41.94,41.99,1729500.0,28.7003,28.7343,28.598,28.6321,1729500.0
2013-05-10 11:00:00,42.0,42.07,41.87,41.88,1181600.0,28.6389,28.6866,28.5502,28.5571,1181600.0
2013-05-10 12:00:00,41.88,42.03,41.85,41.97,641800.0,28.5571,28.6593,28.5366,28.6184,641800.0
2013-05-10 13:00:00,41.96,42.0,41.91,41.96,696300.0,28.6116,28.6389,28.5775,28.6116,696300.0
2013-05-10 14:00:00,41.96,42.03,41.95,41.98,846700.0,28.6116,28.6593,28.6048,28.6252,846700.0
2013-05-10 15:00:00,41.98,42.16,41.97,42.14,2306100.0,28.6252,28.748,28.6184,28.7343,2306100.0
2013-05-13 09:30:00,42.14,42.15,42.0,42.11,773600.0,28.7343,28.7412,28.6389,28.7139,773600.0
2013-05-13 10:00:00,42.1,42.36,42.1,42.31,1143400.0,28.7071,28.8844,28.7071,28.8503,1143400.0
2013-05-13 11:00:00,42.31,42.44,42.23,42.36,959600.0,28.8503,28.9389,28.7957,28.8844,959600.0
2013-05-13 12:00:00,42.37,42.44,42.29,42.36,813100.0,28.8912,28.9389,28.8366,28.8844,813100.0
2013-05-13 13:00:00,42.35,42.38,42.23,42.27,628100.0,28.8775,28.898,28.7957,28.823,628100.0
2013-05-13 14:00:00,42.26,42.31,42.21,42.28,744400.0,28.8162,28.8503,28.7821,28.8298,744400.0
2013-05-13 15:00:00,42.29,42.29,42.13,42.21,1820200.0,28.8366,28.8366,28.7275,28.7821,1820200.0
2013-05-14 09:30:00,42.26,42.46,42.01,42.37,1111200.0,28.8162,28.9525,28.6457,28.8912,1111200.0
2013-05-14 10:00:00,42.37,42.66,42.35,42.66,1995800.0,28.8912,29.0889,28.8775,29.0889,1995800.0
2013-05-14 11:00:00,42.65,42.67,42.57,42.63,1349700.0,29.0821,29.0957,29.0276,29.0685,1349700.0
2013-05-14 12:00:00,42.63,42.63,42.39,42.4,1024300.0,29.0685,29.0685,28.9048,28.9116,1024300.0
2013-05-14 13:00:00,42.41,42.57,42.39,42.48,1086600.0,28.9185,29.0276,28.9048,28.9662,1086600.0
2013-05-14 14:00:00,42.48,42.49,42.39,42.4,1449500.0,28.9662,28.973,28.9048,28.9116,1449500.0
2013-05-14 15:00:00,42.39,42.58,42.38,42.53,2892900.0,28.9048,29.0344,28.898,29.0003,2892900.0
2013-05-15 09:30:00,42.5,42.6,42.39,42.51,1115800.0,28.9798,29.048,28.9048,28.9866,1115800.0
2013-05-15 10:00:00,42.51,42.74,42.48,42.74,1149700.0,28.9866,29.1435,28.9662,29.1435,1149700.0
2013-05-15 11:00:00,42.74,42.94,42.72,42.89,1826200.0,29.1435,29.2799,29.1298,29.2458,1826200.0
2013-05-15 12:00:00,42.88,43.1,42.85,43.01,1998000.0,29.2389,29.389,29.2185,29.3276,1998000.0
2013-05-15 13:00:00,43.0,43.03,42.87,42.87,1029000.0,29.3208,29.3412,29.2321,29.2321,1029000.0
2013-05-15 14:00:00,42.87,42.93,42.75,42.76,1141900.0,29.2321,29.273,29.1503,29.1571,1141900.0
2013-05-15 15:00:00,42.77,42.95,42.75,42.91,2354600.0,29.1639,29.2867,29.1503,29.2594,2354600.0
2013-05-16 09:30:00,42.91,43.28,42.79,43.26,1609100.0,29.2594,29.5117,29.1776,29.4981,1609100.0
2013-05-16 10:00:00,43.26,43.4,43.16,43.3,2649800.0,29.4981,29.5935,29.4299,29.5253,2649800.0
2013-05-16 11:00:00,43.3,43.43,43.2,43.39,1280800.0,29.5253,29.614,29.4571,29.5867,1280800.0
2013-05-16 12:00:00,43.4,43.41,43.31,43.37,883300.0,29.5935,29.6003,29.5321,29.5731,883300.0
2013-05-16 13:00:00,43.38,43.38,43.2,43.21,718500.0,29.5799,29.5799,29.4571,29.464,718500.0
2013-05-16 14:00:00,43.21,43.36,43.21,43.3,1401000.0,29.464,29.5662,29.464,29.5253,1401000.0
2013-05-16 15:00:00,43.29,43.3,43.07,43.09,2702100.0,29.5185,29.5253,29.3685,29.3821,2702100.0
2013-05-17 09:30:00,43.05,43.13,42.66,42.79,2349400.0,29.3549,29.4094,29.0889,29.1776,2349400.0
2013-05-17 10:00:00,42.79,42.85,42.58,42.64,1979000.0,29.1776,29.2185,29.0344,29.0753,1979000.0
2013-05-17 11:00:00,42.63,42.79,42.56,42.65,1275600.0,29.0685,29.1776,29.0207,29.0821,1275600.0
2013-05-17 12:00:00,42.65,42.69,42.6,42.6,742000.0,29.0821,29.1094,29.048,29.048,742000.0
2013-05-17 13:00:00,42.6,42.69,42.58,42.6,934300.0,29.048,29.1094,29.0344,29.048,934300.0
2013-05-17 14:00:00,42.61,42.8,42.59,42.8,1317600.0,29.0548,29.1844,29.0412,29.1844,1317600.0
2013-05-17 15:00:00,42.81,42.98,42.81,42.97,2200400.0,29.1912,29.3071,29.1912,29.3003,2200400.0
2013-05-20 09:30:00,42.95,42.95,42.62,42.67,1055500.0,29.2867,29.2867,29.0616,29.0957,1055500.0
2013-05-20 10:00:00,42.67,42.79,42.56,42.59,1287400.0,29.0957,29.1776,29.0207,29.0412,1287400.0
2013-05-20 11:00:00,42.59,42.64,42.52,42.52,1039200.0,29.0412,29.0753,28.9935,28.9935,1039200.0
2013-05-20 12:00:00,42.52,42.62,42.43,42.45,1145300.0,28.9935,29.0616,28.9321,28.9457,1145300.0
2013-05-20 13:00:00,42.46,42.57,42.37,42.46,1076400.0,28.9525,29.0276,28.8912,28.9525,1076400.0
2013-05-20 14:00:00,42.47,42.47,42.36,42.42,955100.0,28.9594,28.9594,28.8844,28.9253,955100.0
2013-05-20 15:00:00,42.42,42.44,42.3,42.39,2191700.0,28.9253,28.9389,28.8434,28.9048,2191700.0
2013-05-21 09:30:00,42.48,42.5,42.3,42.3,782000.0,28.9662,28.9798,28.8434,28.8434,782000.0
2013-05-21 10:00:00,42.31,42.32,42.07,42.2,1640400.0,28.8503,28.8571,28.6866,28.7753,1640400.0
2013-05-21 11:00:00,42.2,42.39,42.19,42.27,1175500.0,28.7753,28.9048,28.7684,28.823,1175500.0
2013-05-21 12:00:00,42.28,42.44,42.27,42.35,748500.0,28.8298,28.9389,28.823,28.8775,748500.0
2013-05-21 13:00:00,42.34,42.57,42.34,42.38,704400.0,28.8707,29.0276,28.8707,28.898,704400.0
2013-05-21 14:00:00,42.38,42.54,42.36,42.43,934800.0,28.898,29.0071,28.8844,28.9321,934800.0
2013-05-21 15:00:00,42.43,42.45,42.3,42.34,1727600.0,28.9321,28.9457,28.8434,28.8707,1727600.0
2013-05-22 09:30:00,42.28,42.62,42.26,42.59,993800.0,28.8298,29.0616,28.8162,29.0412,993800.0
2013-05-22 10:00:00,42.58,42.86,42.4,42.46,2452200.0,29.0344,29.2253,28.9116,28.9525,2452200.0
2013-05-22 11:00:00,42.46,42.68,42.4,42.56,1381900.0,28.9525,29.1026,28.9116,29.0207,1381900.0
2013-05-22 12:00:00,42.57,42.63,42.46,42.51,1397400.0,29.0276,29.0685,28.9525,28.9866,1397400.0
2013-05-22 13:00:00,42.5,42.51,42.24,42.3,1125600.0,28.9798,28.9866,28.8025,28.8434,1125600.0
2013-05-22 14:00:00,42.3,42.37,42.14,42.29,1910700.0,28.8434,28.8912,28.7343,28.8366,1910700.0
2013-05-22 15:00:00,42.28,42.28,42.04,42.24,2754100.0,28.8298,28.8298,28.6662,28.8025,2754100.0
2013-05-23 09:30:00,41.93,42.07,41.65,41.72,1771600.0,28.5912,28.6866,28.4002,28.448,1771600.0
2013-05-23 10:00:00,41.72,41.8,41.56,41.75,1983800.0,28.448,28.5025,28.3389,28.4684,1983800.0
2013-05-23 11:00:00,41.75,42.04,41.75,41.96,1370700.0,28.4684,28.6662,28.4684,28.6116,1370700.0
2013-05-23 12:00:00,41.96,42.0,41.88,41.96,605300.0,28.6116,28.6389,28.5571,28.6116,605300.0
2013-05-23 13:00:00,41.96,42.0,41.82,41.98,745200.0,28.6116,28.6389,28.5161,28.6252,745200.0
2013-05-23 14:00:00,41.98,42.07,41.92,41.98,1083700.0,28.6252,28.6866,28.5843,28.6252,1083700.0
2013-05-23 15:00:00,41.98,42.03,41.87,41.94,2091600.0,28.6252,28.6593,28.5502,28.598,2091600.0
2013-05-24 09:30:00,41.54,41.82,41.5,41.79,1365600.0,28.3252,28.5161,28.2979,28.4957,1365600.0
2013-05-24 10:00:00,41.78,41.89,41.62,41.89,1768100.0,28.4889,28.5639,28.3798,28.5639,1768100.0
2013-05-24 11:00:00,41.89,42.29,41.82,42.25,1964200.0,28.5639,28.8366,28.5161,28.8094,1964200.0
2013-05-24 12:00:00,42.24,42.25,41.87,42.03,718000.0,28.8025,28.8094,28.5502,28.6593,718000.0
2013-05-24 13:00:00,42.02,42.27,42.01,42.1,1036200.0,28.6525,28.823,28.6457,28.7071,1036200.0
2013-05-24 14:00:00,42.1,42.35,42.05,42.31,1122500.0,28.7071,28.8775,28.673,28.8503,1122500.0
2013-05-24 15:00:00,42.3,42.37,42.11,42.25,2454100.0,28.8434,28.8912,28.7139,28.8094,2454100.0
2013-05-28 09:30:00,42.6,42.93,42.52,42.92,1579100.0,29.048,29.273,28.9935,29.2662,1579100.0
2013-05-28 10:00:00,42.93,43.05,42.58,42.59,1907200.0,29.273,29.3549,29.0344,29.0412,1907200.0
2013-05-28 11:00:00,42.58,42.77,42.48,42.63,1438400.0,29.0344,29.1639,28.9662,29.0685,1438400.0
2013-05-28 12:00:00,42.63,42.69,42.54,42.66,917200.0,29.0685,29.1094,29.0071,29.0889,917200.0
2013-05-28 13:00:00,42.66,42.78,42.4,42.45,1160400.0,29.0889,29.1708,28.9116,28.9457,1160400.0
2013-05-28 14:00:00,42.44,42.62,42.41,42.58,1079400.0,28.9389,29.0616,28.9185,29.0344,1079400.0
2013-05-28 15:00:00,42.58,42.63,42.48,42.54,3047500.0,29.0344,29.0685,28.9662,29.0071,3047500.0
2013-05-29 09:30:00,42.35,42.43,41.95,42.05,1398400.0,28.8775,28.9321,28.6048,28.673,1398400.0
2013-05-29 10:00:00,42.06,42.09,41.61,41.62,2776800.0,28.6798,28.7003,28.373,28.3798,2776800.0
2013-05-29 11:00:00,41.62,41.72,41.6,41.67,2094600.0,28.3798,28.448,28.3661,28.4139,2094600.0
2013-05-29 12:00:00,41.66,41.71,41.39,41.41,1833100.0,28.407,28.4411,28.2229,28.2366,1833100.0
2013-05-29 13:00:00,41.41,41.55,41.31,41.51,2222000.0,28.2366,28.332,28.1684,28.3048,2222000.0
2013-05-29 14:00:00,41.51,41.61,41.48,41.5,1646000.0,28.3048,28.373,28.2843,28.2979,1646000.0
2013-05-29 15:00:00,41.5,41.56,41.38,41.41,3081100.0,28.2979,28.3389,28.2161,28.2366,3081100.0
2013-05-30 09:30:00,41.44,41.6,41.36,41.47,1850900.0,28.257,28.3661,28.2025,28.2775,1850900.0
2013-05-30 10:00:00,41.46,41.48,41.21,41.3,2635400.0,28.2707,28.2843,28.1002,28.1616,2635400.0
2013-05-30 11:00:00,41.3,41.31,40.76,40.91,4099900.0,28.1616,28.1684,27.7934,27.8956,4099900.0
2013-05-30 12:00:00,40.91,41.04,40.8,41.02,3226700.0,27.8956,27.9843,27.8206,27.9706,3226700.0
2013-05-30 13:00:00,41.03,41.08,40.93,41.03,1410100.0,27.9775,28.0116,27.9093,27.9775,1410100.0
2013-05-30 14:00:00,41.03,41.1,40.95,41.04,1499500.0,27.9775,28.0252,27.9229,27.9843,1499500.0
2013-05-30 15:00:00,41.03,41.09,40.75,40.77,4073000.0,27.9775,28.0184,27.7865,27.8002,4073000.0
2013-05-31 09:30:00,40.65,40.77,40.23,40.48,2750200.0,27.7183,27.8002,27.432,27.6024,2750200.0
2013-05-31 10:00:00,40.48,40.55,40.07,40.14,4265000.0,27.6024,27.6502,27.3229,27.3706,4265000.0
2013-05-31 11:00:00,40.15,40.5,40.14,40.37,3132300.0,27.3774,27.6161,27.3706,27.5274,3132300.0
2013-05-31 12:00:00,40.37,40.43,40.28,40.4,2233400.0,27.5274,27.5683,27.4661,27.5479,2233400.0
2013-05-31 13:00:00,40.39,40.47,40.32,40.39,1348000.0,27.5411,27.5956,27.4933,27.5411,1348000.0
2013-05-31 14:00:00,40.4,40.41,40.29,40.33,2280200.0,27.5479,27.5547,27.4729,27.5001,2280200.0
2013-05-31 15:00:00,40.34,40.44,40.0,40.0,5585100.0,27.507,27.5752,27.2751,27.2751,5585100.0
2013-06-03 09:30:00,39.95,40.06,39.64,39.78,2093900.0,27.241,27.316,27.0297,27.1251,2093900.0
2013-06-03 10:00:00,39.78,40.63,39.63,40.52,3669100.0,27.1251,27.7047,27.0228,27.6297,3669100.0
2013-06-03 11:00:00,40.52,40.52,40.22,40.42,1892800.0,27.6297,27.6297,27.4251,27.5615,1892800.0
2013-06-03 12:00:00,40.41,40.56,40.37,40.48,1140300.0,27.5547,27.657,27.5274,27.6024,1140300.0
2013-06-03 13:00:00,40.48,40.62,40.37,40.58,1390500.0,27.6024,27.6979,27.5274,27.6706,1390500.0
2013-06-03 14:00:00,40.57,40.68,40.53,40.6,1230700.0,27.6638,27.7388,27.6365,27.6843,1230700.0
2013-06-03 15:00:00,40.61,40.84,40.56,40.79,3443900.0,27.6911,27.8479,27.657,27.8138,3443900.0
2013-06-04 09:30:00,41.59,41.72,41.28,41.45,3149300.0,28.3593,28.448,28.1479,28.2639,3149300.0
2013-06-04 10:00:00,41.46,41.59,41.2,41.23,3404800.0,28.2707,28.3593,28.0934,28.1138,3404800.0
2013-06-04 11:00:00,41.24,41.36,41.05,41.26,2419500.0,28.1207,28.2025,27.9911,28.1343,2419500.0
2013-06-04 12:00:00,41.25,41.34,41.11,41.27,1499000.0,28.1275,28.1888,28.032,28.1411,1499000.0
2013-06-04 13:00:00,41.28,41.35,41.02,41.08,1694400.0,28.1479,28.1957,27.9706,28.0116,1694400.0
2013-06-04 14:00:00,41.07,41.29,40.95,41.16,1948500.0,28.0047,28.1548,27.9229,28.0661,1948500.0
2013-06-04 15:00:00,41.17,41.56,41.14,41.43,3487100.0,28.0729,28.3389,28.0525,28.2502,3487100.0
2013-06-05 09:30:00,41.4,41.4,41.1,41.13,1272200.0,28.2298,28.2298,28.0252,28.0457,1272200.0
2013-06-05 10:00:00,41.14,41.25,41.05,41.08,2258500.0,28.0525,28.1275,27.9911,28.0116,2258500.0
2013-06-05 11:00:00,41.08,41.13,40.91,40.93,1881800.0,28.0116,28.0457,27.8956,27.9093,1881800.0
2013-06-05 12:00:00,40.93,40.98,40.71,40.74,1931700.0,27.9093,27.9434,27.7593,27.7797,1931700.0
2013-06-05 13:00:00,40.74,40.82,40.64,40.66,1537700.0,27.7797,27.8343,27.7115,27.7252,1537700.0
2013-06-05 14:00:00,40.66,40.77,40.6,40.73,1572200.0,27.7252,27.8002,27.6843,27.7729,1572200.0
2013-06-05 15:00:00,40.73,40.87,40.63,40.65,3348200.0,27.7729,27.8684,27.7047,27.7183,3348200.0
2013-06-06 09:30:00,40.55,40.64,40.31,40.5,1225300.0,27.6502,27.7115,27.4865,27.6161,1225300.0
2013-06-06 10:00:00,40.51,40.77,40.51,40.77,1744700.0,27.6229,27.8002,27.6229,27.8002,1744700.0
2013-06-06 11:00:00,40.77,40.77,40.5,40.54,1230500.0,27.8002,27.8002,27.6161,27.6433,1230500.0
2013-06-06 12:00:00,40.54,40.55,40.31,40.43,1376200.0,27.6433,27.6502,27.4865,27.5683,1376200.0
2013-06-06 13:00:00,40.44,40.55,40.4,40.49,857500.0,27.5752,27.6502,27.5479,27.6092,857500.0
2013-06-06 14:00:00,40.48,40.62,40.4,40.55,946200.0,27.6024,27.6979,27.5479,27.6502,946200.0
2013-06-06 15:00:00,40.55,40.79,40.48,40.78,2217700.0,27.6502,27.8138,27.6024,27.807,2217700.0
2013-06-07 09:30:00,41.2,41.44,40.98,41.44,1843000.0,28.0934,28.257,27.9434,28.257,1843000.0
2013-06-07 10:00:00,41.43,41.56,41.36,41.4,2116500.0,28.2502,28.3389,28.2025,28.2298,2116500.0
2013-06-07 11:00:00,41.4,41.73,41.38,41.47,2512000.0,28.2298,28.4548,28.2161,28.2775,2512000.0
2013-06-07 12:00:00,41.46,41.47,41.25,41.3,1013300.0,28.2707,28.2775,28.1275,28.1616,1013300.0
2013-06-07 13:00:00,41.3,41.39,41.28,41.32,877600.0,28.1616,28.2229,28.1479,28.1752,877600.0
2013-06-07 14:00:00,41.33,41.35,41.17,41.3,1106800.0,28.182,28.1957,28.0729,28.1616,1106800.0
2013-06-07 15:00:00,41.3,41.45,41.27,41.39,3393900.0,28.1616,28.2639,28.1411,28.2229,3393900.0
2013-06-10 09:30:00,41.51,41.52,41.07,41.12,1374200.0,28.3048,28.3116,28.0047,28.0388,1374200.0
2013-06-10 10:00:00,41.12,41.29,41.04,41.23,1648500.0,28.0388,28.1548,27.9843,28.1138,1648500.0
2013-06-10 11:00:00,41.24,41.27,41.16,41.19,1352100.0,28.1207,28.1411,28.0661,28.0866,1352100.0
2013-06-10 12:00:00,41.19,41.3,41.14,41.17,1188800.0,28.0866,28.1616,28.0525,28.0729,1188800.0
2013-06-10 13:00:00,41.17,41.25,41.13,41.16,1112700.0,28.0729,28.1275,28.0457,28.0661,1112700.0
2013-06-10 14:00:00,41.16,41.27,41.07,41.27,1080700.0,28.0661,28.1411,28.0047,28.1411,1080700.0
2013-06-10 15:00:00,41.27,41.27,41.1,41.18,2138600.0,28.1411,28.1411,28.0252,28.0797,2138600.0
2013-06-11 09:30:00,40.88,40.88,40.4,40.48,2529600.0,27.8752,27.8752,27.5479,27.6024,2529600.0
2013-06-11 10:00:00,40.48,40.85,40.46,40.82,3107400.0,27.6024,27.8547,27.5888,27.8343,3107400.0
2013-06-11 11:00:00,40.82,40.98,40.71,40.82,2053500.0,27.8343,27.9434,27.7593,27.8343,2053500.0
2013-06-11 12:00:00,40.82,40.91,40.71,40.87,1363400.0,27.8343,27.8956,27.7593,27.8684,1363400.0
2013-06-11 13:00:00,40.87,40.9,40.7,40.82,1696200.0,27.8684,27.8888,27.7524,27.8343,1696200.0
2013-06-11 14:00:00,40.82,40.93,40.78,40.92,1549900.0,27.8343,27.9093,27.807,27.9025,1549900.0
2013-06-11 15:00:00,40.92,40.94,40.67,40.79,2696100.0,27.9025,27.9161,27.732,27.8138,2696100.0
2013-06-12 09:30:00,40.79,40.94,40.67,40.79,1177600.0,28.0066,28.1096,27.9242,28.0066,1177600.0
2013-06-12 10:00:00,40.8,40.8,40.54,40.66,1584600.0,28.0135,28.0135,27.835,27.9174,1584600.0
2013-06-12 11:00:00,40.66,40.69,40.38,40.43,1590500.0,27.9174,27.938,27.7251,27.7595,1590500.0
2013-06-12 12:00:00,40.44,40.46,40.28,40.46,1532000.0,27.7663,27.78,27.6565,27.78,1532000.0
2013-06-12 13:00:00,40.46,40.61,40.34,40.4,1132600.0,27.78,27.883,27.6977,27.7389,1132600.0
2013-06-12 14:00:00,40.41,40.43,40.31,40.38,1245900.0,27.7457,27.7595,27.6771,27.7251,1245900.0
2013-06-12 15:00:00,40.39,40.49,40.31,40.38,2475200.0,27.732,27.8006,27.6771,27.7251,2475200.0
2013-06-13 09:30:00,40.31,40.37,39.72,39.84,2530300.0,27.6771,27.7183,27.272,27.3544,2530300.0
2013-06-13 10:00:00,39.85,39.97,39.68,39.76,3374700.0,27.3612,27.4436,27.2445,27.2994,3374700.0
2013-06-13 11:00:00,39.76,39.94,39.76,39.86,2145700.0,27.2994,27.423,27.2994,27.3681,2145700.0
2013-06-13 12:00:00,39.86,40.04,39.84,40.04,1442600.0,27.3681,27.4917,27.3544,27.4917,1442600.0
2013-06-13 13:00:00,40.04,40.08,39.94,40.08,1679800.0,27.4917,27.5191,27.423,27.5191,1679800.0
2013-06-13 14:00:00,40.07,40.24,40.07,40.24,1332100.0,27.5123,27.629,27.5123,27.629,1332100.0
2013-06-13 15:00:00,40.24,40.48,40.21,40.39,3611400.0,27.629,27.7938,27.6084,27.732,3611400.0
2013-06-14 09:30:00,40.38,40.58,40.26,40.56,1357700.0,27.7251,27.8624,27.6427,27.8487,1357700.0
2013-06-14 10:00:00,40.57,40.79,40.43,40.43,2801300.0,27.8556,28.0066,27.7595,27.7595,2801300.0
2013-06-14 11:00:00,40.43,40.53,40.4,40.51,1338800.0,27.7595,27.8281,27.7389,27.8144,1338800.0
2013-06-14 12:00:00,40.51,40.53,40.43,40.47,1035500.0,27.8144,27.8281,27.7595,27.7869,1035500.0
2013-06-14 13:00:00,40.47,40.47,40.3,40.36,1223000.0,27.7869,27.7869,27.6702,27.7114,1223000.0
2013-06-14 14:00:00,40.36,40.53,40.3,40.35,1436500.0,27.7114,27.8281,27.6702,27.7045,1436500.0
2013-06-14 15:00:00,40.34,40.54,40.31,40.33,2719200.0,27.6977,27.835,27.6771,27.6908,2719200.0
2013-06-17 09:30:00,40.54,40.9,40.54,40.65,1846500.0,27.835,28.0822,27.835,27.9105,1846500.0
2013-06-17 10:00:00,40.64,40.91,40.64,40.82,1787300.0,27.9036,28.089,27.9036,28.0272,1787300.0
2013-06-17 11:00:00,40.82,40.9,40.73,40.78,1340000.0,28.0272,28.0822,27.9654,27.9998,1340000.0
2013-06-17 12:00:00,40.79,40.82,40.71,40.76,875600.0,28.0066,28.0272,27.9517,27.986,875600.0
2013-06-17 13:00:00,40.76,40.83,40.71,40.74,895800.0,27.986,28.0341,27.9517,27.9723,895800.0
2013-06-17 14:00:00,40.73,40.76,40.4,40.47,1430900.0,27.9654,27.986,27.7389,27.7869,1430900.0
2013-06-17 15:00:00,40.47,40.75,40.43,40.68,2616900.0,27.7869,27.9792,27.7595,27.9311,2616900.0
2013-06-18 09:30:00,40.71,40.87,40.57,40.81,1108000.0,27.9517,28.0616,27.8556,28.0204,1108000.0
2013-06-18 10:00:00,40.8,40.95,40.7,40.93,1379900.0,28.0135,28.1165,27.9448,28.1028,1379900.0
2013-06-18 11:00:00,40.93,41.0,40.8,40.82,1011400.0,28.1028,28.1508,28.0135,28.0272,1011400.0
2013-06-18 12:00:00,40.83,40.92,40.74,40.89,857600.0,28.0341,28.0959,27.9723,28.0753,857600.0
2013-06-18 13:00:00,40.89,40.93,40.8,40.84,798400.0,28.0753,28.1028,28.0135,28.041,798400.0
2013-06-18 14:00:00,40.84,40.98,40.82,40.91,1096400.0,28.041,28.1371,28.0272,28.089,1096400.0
2013-06-18 15:00:00,40.91,40.99,40.83,40.94,2294200.0,28.089,28.144,28.0341,28.1096,2294200.0
2013-06-19 09:30:00,41.02,41.39,40.88,41.32,1920900.0,28.1645,28.4186,28.0684,28.3705,1920900.0
2013-06-19 10:00:00,41.31,41.38,41.19,41.33,2200200.0,28.3637,28.4117,28.2813,28.3774,2200200.0
2013-06-19 11:00:00,41.33,41.41,41.26,41.32,1756300.0,28.3774,28.4323,28.3293,28.3705,1756300.0
2013-06-19 12:00:00,41.31,41.41,41.26,41.39,1120300.0,28.3637,28.4323,28.3293,28.4186,1120300.0
2013-06-19 13:00:00,41.38,41.41,41.29,41.4,1004900.0,28.4117,28.4323,28.3499,28.4255,1004900.0
2013-06-19 14:00:00,41.39,41.44,40.62,40.66,3668000.0,28.4186,28.4529,27.8899,27.9174,3668000.0
2013-06-19 15:00:00,40.66,40.89,40.41,40.42,4207600.0,27.9174,28.0753,27.7457,27.7526,4207600.0
2013-06-20 09:30:00,40.28,40.36,39.91,39.99,2505000.0,27.6565,27.7114,27.4024,27.4573,2505000.0
2013-06-20 10:00:00,39.98,40.02,39.5,39.61,3681400.0,27.4505,27.4779,27.1209,27.1964,3681400.0
2013-06-20 11:00:00,39.63,39.66,39.33,39.55,2774100.0,27.2102,27.2308,27.0042,27.1552,2774100.0
2013-06-20 12:00:00,39.55,39.74,39.51,39.53,2043000.0,27.1552,27.2857,27.1278,27.1415,2043000.0
2013-06-20 13:00:00,39.53,39.6,39.34,39.46,2093600.0,27.1415,27.1896,27.0111,27.0934,2093600.0
2013-06-20 14:00:00,39.47,39.47,39.04,39.05,3478500.0,27.1003,27.1003,26.8051,26.8119,3478500.0
2013-06-20 15:00:00,39.05,39.26,38.97,39.13,6320700.0,26.8119,26.9561,26.757,26.8669,6320700.0
2013-06-21 09:30:00,39.65,39.8,39.51,39.67,7034300.0,27.2239,27.3269,27.1278,27.2376,7034300.0
2013-06-21 10:00:00,39.66,39.87,39.53,39.72,2619000.0,27.2308,27.375,27.1415,27.272,2619000.0
2013-06-21 11:00:00,39.72,39.77,39.3,39.36,2155900.0,27.272,27.3063,26.9836,27.0248,2155900.0
2013-06-21 12:00:00,39.36,39.69,39.35,39.69,1579800.0,27.0248,27.2514,27.0179,27.2514,1579800.0
2013-06-21 13:00:00,39.68,39.79,39.53,39.57,1515700.0,27.2445,27.32,27.1415,27.169,1515700.0
2013-06-21 14:00:00,39.58,39.84,39.55,39.82,1546100.0,27.1758,27.3544,27.1552,27.3406,1546100.0
2013-06-21 15:00:00,39.83,39.97,39.68,39.77,3009100.0,27.3475,27.4436,27.2445,27.3063,3009100.0
2013-06-24 09:30:00,39.45,39.66,39.29,39.39,1704500.0,27.0866,27.2308,26.9767,27.0454,1704500.0
2013-06-24 10:00:00,39.39,39.49,39.13,39.35,2534700.0,27.0454,27.114,26.8669,27.0179,2534700.0
2013-06-24 11:00:00,39.36,39.53,39.29,39.47,1880500.0,27.0248,27.1415,26.9767,27.1003,1880500.0
2013-06-24 12:00:00,39.47,39.52,39.29,39.5,1518500.0,27.1003,27.1346,26.9767,27.1209,1518500.0
2013-06-24 13:00:00,39.5,39.77,39.43,39.72,1664200.0,27.1209,27.3063,27.0728,27.272,1664200.0
2013-06-24 14:00:00,39.72,40.01,39.69,39.86,2246700.0,27.272,27.4711,27.2514,27.3681,2246700.0
2013-06-24 15:00:00,39.86,39.95,39.53,39.53,3185900.0,27.3681,27.4299,27.1415,27.1415,3185900.0
2013-06-25 09:30:00,39.82,39.88,39.5,39.54,1507900.0,27.3406,27.3818,27.1209,27.1484,1507900.0
2013-06-25 10:00:00,39.54,39.84,39.44,39.84,2391500.0,27.1484,27.3544,27.0797,27.3544,2391500.0
2013-06-25 11:00:00,39.83,39.87,39.67,39.79,1753900.0,27.3475,27.375,27.2376,27.32,1753900.0
2013-06-25 12:00:00,39.79,39.89,39.75,39.84,1079700.0,27.32,27.3887,27.2926,27.3544,1079700.0
2013-06-25 13:00:00,39.85,39.93,39.74,39.77,1099400.0,27.3612,27.4161,27.2857,27.3063,1099400.0
2013-06-25 14:00:00,39.77,39.85,39.7,39.8,1197200.0,27.3063,27.3612,27.2582,27.3269,1197200.0
2013-06-25 15:00:00,39.81,39.89,39.7,39.72,2433300.0,27.3338,27.3887,27.2582,27.272,2433300.0
2013-06-26 09:30:00,40.07,40.35,40.06,40.19,1387400.0,27.5123,27.7045,27.5054,27.5947,1387400.0
2013-06-26 10:00:00,40.2,40.41,40.14,40.29,2191200.0,27.6015,27.7457,27.5603,27.6633,2191200.0
2013-06-26 11:00:00,40.28,40.3,40.11,40.23,1504600.0,27.6565,27.6702,27.5397,27.6221,1504600.0
2013-06-26 12:00:00,40.22,40.37,40.11,40.13,1209700.0,27.6153,27.7183,27.5397,27.5535,1209700.0
2013-06-26 13:00:00,40.12,40.32,40.12,40.29,976400.0,27.5466,27.6839,27.5466,27.6633,976400.0
2013-06-26 14:00:00,40.3,40.46,40.3,40.41,1260900.0,27.6702,27.78,27.6702,27.7457,1260900.0
2013-06-26 15:00:00,40.41,40.48,40.34,40.34,2552300.0,27.7457,27.7938,27.6977,27.6977,2552300.0
2013-06-27 09:30:00,40.65,40.76,40.52,40.74,1288000.0,27.9105,27.986,27.8212,27.9723,1288000.0
2013-06-27 10:00:00,40.74,40.88,40.6,40.69,2049400.0,27.9723,28.0684,27.8762,27.938,2049400.0
2013-06-27 11:00:00,40.69,40.73,40.38,40.54,1397000.0,27.938,27.9654,27.7251,27.835,1397000.0
2013-06-27 12:00:00,40.54,40.54,40.26,40.39,935700.0,27.835,27.835,27.6427,27.732,935700.0
2013-06-27 13:00:00,40.39,40.46,40.31,40.34,1004500.0,27.732,27.78,27.6771,27.6977,1004500.0
2013-06-27 14:00:00,40.34,40.42,40.27,40.35,1005700.0,27.6977,27.7526,27.6496,27.7045,1005700.0
2013-06-27 15:00:00,40.35,40.36,40.24,40.27,2335600.0,27.7045,27.7114,27.629,27.6496,2335600.0
2013-06-28 09:30:00,40.25,40.44,40.13,40.16,1119200.0,27.6359,27.7663,27.5535,27.5741,1119200.0
2013-06-28 10:00:00,40.16,40.31,40.1,40.28,1855100.0,27.5741,27.6771,27.5329,27.6565,1855100.0
2013-06-28 11:00:00,40.28,40.37,40.27,40.33,829200.0,27.6565,27.7183,27.6496,27.6908,829200.0
2013-06-28 12:00:00,40.33,40.37,40.21,40.31,808100.0,27.6908,27.7183,27.6084,27.6771,808100.0
2013-06-28 13:00:00,40.31,40.36,40.26,40.35,656300.0,27.6771,27.7114,27.6427,27.7045,656300.0
2013-06-28 14:00:00,40.35,40.39,40.26,40.34,1028700.0,27.7045,27.732,27.6427,27.6977,1028700.0
2013-06-28 15:00:00,40.34,40.39,40.11,40.12,3161300.0,27.6977,27.732,27.5397,27.5466,3161300.0
2013-07-01 09:30:00,40.5,40.78,40.5,40.69,1597900.0,27.8075,27.9998,27.8075,27.938,1597900.0
2013-07-01 10:00:00,40.69,40.92,40.6,40.61,2198100.0,27.938,28.0959,27.8762,27.883,2198100.0
2013-07-01 11:00:00,40.62,40.9,40.61,40.72,1239200.0,27.8899,28.0822,27.883,27.9586,1239200.0
2013-07-01 12:00:00,40.73,40.75,40.58,40.62,737600.0,27.9654,27.9792,27.8624,27.8899,737600.0
2013-07-01 13:00:00,40.62,40.63,40.41,40.41,743500.0,27.8899,27.8968,27.7457,27.7457,743500.0
2013-07-01 14:00:00,40.41,40.53,40.36,40.48,707300.0,27.7457,27.8281,27.7114,27.7938,707300.0
2013-07-01 15:00:00,40.48,40.52,40.38,40.45,1922700.0,27.7938,27.8212,27.7251,27.7732,1922700.0
2013-07-02 09:30:00,40.47,40.6,40.34,40.6,1166600.0,27.7869,27.8762,27.6977,27.8762,1166600.0
2013-07-02 10:00:00,40.59,40.73,40.46,40.71,1953600.0,27.8693,27.9654,27.78,27.9517,1953600.0
2013-07-02 11:00:00,40.71,40.74,40.65,40.73,1351800.0,27.9517,27.9723,27.9105,27.9654,1351800.0
2013-07-02 12:00:00,40.73,40.74,40.48,40.54,843100.0,27.9654,27.9723,27.7938,27.835,843100.0
2013-07-02 13:00:00,40.54,40.54,40.33,40.44,1094000.0,27.835,27.835,27.6908,27.7663,1094000.0
2013-07-02 14:00:00,40.44,40.44,40.19,40.31,1410600.0,27.7663,27.7663,27.5947,27.6771,1410600.0
2013-07-02 15:00:00,40.31,40.4,40.18,40.35,2214500.0,27.6771,27.7389,27.5878,27.7045,2214500.0
2013-07-03 09:30:00,40.26,40.37,40.03,40.25,1061200.0,27.6427,27.7183,27.4848,27.6359,1061200.0
2013-07-03 10:00:00,40.25,40.32,40.18,40.26,1194800.0,27.6359,27.6839,27.5878,27.6427,1194800.0
2013-07-03 11:00:00,40.26,40.5,40.25,40.47,1119800.0,27.6427,27.8075,27.6359,27.7869,1119800.0
2013-07-03 12:00:00,40.48,40.56,40.42,40.48,1411600.0,27.7938,27.8487,27.7526,27.7938,1411600.0
2013-07-05 09:30:00,40.72,40.8,40.52,40.53,1204400.0,27.9586,28.0135,27.8212,27.8281,1204400.0
2013-07-05 10:00:00,40.52,40.59,40.26,40.41,1962600.0,27.8212,27.8693,27.6427,27.7457,1962600.0
2013-07-05 11:00:00,40.4,40.42,40.15,40.27,1562500.0,27.7389,27.7526,27.5672,27.6496,1562500.0
2013-07-05 12:00:00,40.27,40.54,40.26,40.33,1154100.0,27.6496,27.835,27.6427,27.6908,1154100.0
2013-07-05 13:00:00,40.32,40.38,40.24,40.3,758400.0,27.6839,27.7251,27.629,27.6702,758400.0
2013-07-05 14:00:00,40.31,40.47,40.29,40.4,994500.0,27.6771,27.7869,27.6633,27.7389,994500.0
2013-07-05 15:00:00,40.39,40.52,40.26,40.5,1776100.0,27.732,27.8212,27.6427,27.8075,1776100.0
2013-07-08 09:30:00,40.65,40.75,40.42,40.63,1257300.0,27.9105,27.9792,27.7526,27.8968,1257300.0
2013-07-08 10:00:00,40.63,40.76,40.6,40.69,1322000.0,27.8968,27.986,27.8762,27.938,1322000.0
2013-07-08 11:00:00,40.69,40.7,40.47,40.53,1083200.0,27.938,27.9448,27.7869,27.8281,1083200.0
2013-07-08 12:00:00,40.53,40.57,40.46,40.47,828800.0,27.8281,27.8556,27.78,27.7869,828800.0
2013-07-08 13:00:00,40.47,40.57,40.42,40.54,717000.0,27.7869,27.8556,27.7526,27.835,717000.0
2013-07-08 14:00:00,40.54,40.57,40.49,40.51,786000.0,27.835,27.8556,27.8006,27.8144,786000.0
2013-07-08 15:00:00,40.51,40.55,40.43,40.54,2343600.0,27.8144,27.8418,27.7595,27.835,2343600.0
2013-07-09 09:30:00,40.86,41.07,40.78,41.0,1625700.0,28.0547,28.1989,27.9998,28.1508,1625700.0
2013-07-09 10:00:00,41.0,41.04,40.84,40.94,1440300.0,28.1508,28.1783,28.041,28.1096,1440300.0
2013-07-09 11:00:00,40.94,41.0,40.84,40.87,873400.0,28.1096,28.1508,28.041,28.0616,873400.0
2013-07-09 12:00:00,40.86,40.9,40.76,40.79,785300.0,28.0547,28.0822,27.986,28.0066,785300.0
2013-07-09 13:00:00,40.79,40.83,40.72,40.82,721800.0,28.0066,28.0341,27.9586,28.0272,721800.0
2013-07-09 14:00:00,40.83,40.86,40.77,40.82,801000.0,28.0341,28.0547,27.9929,28.0272,801000.0
2013-07-09 15:00:00,40.82,40.9,40.76,40.83,1621000.0,28.0272,28.0822,27.986,28.0341,1621000.0
2013-07-10 09:30:00,40.92,40.96,40.54,40.62,909300.0,28.0959,28.1234,27.835,27.8899,909300.0
2013-07-10 10:00:00,40.61,40.74,40.54,40.62,1337600.0,27.883,27.9723,27.835,27.8899,1337600.0
2013-07-10 11:00:00,40.62,40.72,40.53,40.63,859300.0,27.8899,27.9586,27.8281,27.8968,859300.0
2013-07-10 12:00:00,40.63,40.69,40.56,40.57,636100.0,27.8968,27.938,27.8487,27.8556,636100.0
2013-07-10 13:00:00,40.58,40.68,40.55,40.64,752100.0,27.8624,27.9311,27.8418,27.9036,752100.0
2013-07-10 14:00:00,40.63,40.91,40.62,40.69,1661600.0,27.8968,28.089,27.8899,27.938,1661600.0
2013-07-10 15:00:00,40.69,40.8,40.61,40.68,2249600.0,27.938,28.0135,27.883,27.9311,2249600.0
2013-07-11 09:30:00,41.0,41.04,40.74,40.96,2466200.0,28.1508,28.1783,27.9723,28.1234,2466200.0
2013-07-11 10:00:00,40.96,41.01,40.87,40.88,1729100.0,28.1234,28.1577,28.0616,28.0684,1729100.0
2013-07-11 11:00:00,40.88,40.92,40.82,40.92,1230300.0,28.0684,28.0959,28.0272,28.0959,1230300.0
2013-07-11 12:00:00,40.92,40.99,40.91,40.94,1055000.0,28.0959,28.144,28.089,28.1096,1055000.0
2013-07-11 13:00:00,40.93,40.98,40.82,40.84,1193800.0,28.1028,28.1371,28.0272,28.041,1193800.0
2013-07-11 14:00:00,40.85,41.02,40.83,40.99,1486000.0,28.0478,28.1645,28.0341,28.144,1486000.0
2013-07-11 15:00:00,41.0,41.15,40.89,41.03,3387400.0,28.1508,28.2538,28.0753,28.1714,3387400.0
2013-07-12 09:30:00,41.03,41.13,40.92,40.97,1334300.0,28.1714,28.2401,28.0959,28.1302,1334300.0
2013-07-12 10:00:00,40.97,41.07,40.9,40.9,1705500.0,28.1302,28.1989,28.0822,28.0822,1705500.0
2013-07-12 11:00:00,40.9,40.9,40.75,40.76,951600.0,28.0822,28.0822,27.9792,27.986,951600.0
2013-07-12 12:00:00,40.77,41.02,40.73,41.0,1105000.0,27.9929,28.1645,27.9654,28.1508,1105000.0
2013-07-12 13:00:00,40.99,41.01,40.89,40.98,763500.0,28.144,28.1577,28.0753,28.1371,763500.0
2013-07-12 14:00:00,40.98,40.99,40.89,40.92,730800.0,28.1371,28.144,28.0753,28.0959,730800.0
2013-07-12 15:00:00,40.92,41.05,40.86,41.0,2707100.0,28.0959,28.1851,28.0547,28.1508,2707100.0
2013-07-15 09:30:00,41.06,41.15,41.0,41.09,1157600.0,28.192,28.2538,28.1508,28.2126,1157600.0
2013-07-15 10:00:00,41.1,41.25,41.07,41.14,1803000.0,28.2195,28.3225,28.1989,28.2469,1803000.0
2013-07-15 11:00:00,41.15,41.15,41.0,41.02,1158800.0,28.2538,28.2538,28.1508,28.1645,1158800.0
2013-07-15 12:00:00,41.02,41.12,41.0,41.0,1090700.0,28.1645,28.2332,28.1508,28.1508,1090700.0
2013-07-15 13:00:00,41.01,41.04,40.93,40.94,871200.0,28.1577,28.1783,28.1028,28.1096,871200.0
2013-07-15 14:00:00,40.94,41.07,40.93,41.06,1251800.0,28.1096,28.1989,28.1028,28.192,1251800.0
2013-07-15 15:00:00,41.05,41.08,40.98,41.02,2686300.0,28.1851,28.2057,28.1371,28.1645,2686300.0
2013-07-16 09:30:00,39.78,40.21,39.5,39.84,7328900.0,27.3132,27.6084,27.1209,27.3544,7328900.0
2013-07-16 10:00:00,39.85,40.31,39.76,40.09,8284900.0,27.3612,27.6771,27.2994,27.526,8284900.0
2013-07-16 11:00:00,40.09,40.28,40.04,40.24,4027700.0,27.526,27.6565,27.4917,27.629,4027700.0
2013-07-16 12:00:00,40.25,40.45,40.2,40.44,2300300.0,27.6359,27.7732,27.6015,27.7663,2300300.0
2013-07-16 13:00:00,40.44,40.5,40.28,40.38,2113300.0,27.7663,27.8075,27.6565,27.7251,2113300.0
2013-07-16 14:00:00,40.39,40.42,40.25,40.3,1759200.0,27.732,27.7526,27.6359,27.6702,1759200.0
2013-07-16 15:00:00,40.3,40.3,40.11,40.23,4538700.0,27.6702,27.6702,27.5397,27.6221,4538700.0
2013-07-17 09:30:00,40.55,40.69,40.31,40.63,2237300.0,27.8418,27.938,27.6771,27.8968,2237300.0
2013-07-17 10:00:00,40.63,40.77,40.56,40.66,2626500.0,27.8968,27.9929,27.8487,27.9174,2626500.0
2013-07-17 11:00:00,40.66,40.79,40.63,40.77,1959000.0,27.9174,28.0066,27.8968,27.9929,1959000.0
2013-07-17 12:00:00,40.77,40.87,40.74,40.85,1289500.0,27.9929,28.0616,27.9723,28.0478,1289500.0
2013-07-17 13:00:00,40.84,40.91,40.81,40.89,1306800.0,28.041,28.089,28.0204,28.0753,1306800.0
2013-07-17 14:00:00,40.89,40.96,40.77,40.79,1642500.0,28.0753,28.1234,27.9929,28.0066,1642500.0
2013-07-17 15:00:00,40.79,40.98,40.77,40.86,3459100.0,28.0066,28.1371,27.9929,28.0547,3459100.0
2013-07-18 09:30:00,40.86,40.98,40.74,40.87,1225700.0,28.0547,28.1371,27.9723,28.0616,1225700.0
2013-07-18 10:00:00,40.88,41.06,40.78,41.04,1662400.0,28.0684,28.192,27.9998,28.1783,1662400.0
2013-07-18 11:00:00,41.04,41.07,40.86,40.87,1033400.0,28.1783,28.1989,28.0547,28.0616,1033400.0
2013-07-18 12:00:00,40.87,40.94,40.78,40.83,938300.0,28.0616,28.1096,27.9998,28.0341,938300.0
2013-07-18 13:00:00,40.84,40.88,40.74,40.83,1052300.0,28.041,28.0684,27.9723,28.0341,1052300.0
2013-07-18 14:00:00,40.83,40.89,40.8,40.85,823900.0,28.0341,28.0753,28.0135,28.0478,823900.0
2013-07-18 15:00:00,40.86,40.88,40.75,40.82,2147000.0,28.0547,28.0684,27.9792,28.0272,2147000.0
2013-07-19 09:30:00,40.88,40.95,40.79,40.95,3380900.0,28.0684,28.1165,28.0066,28.1165,3380900.0
2013-07-19 10:00:00,40.95,40.99,40.83,40.87,1325900.0,28.1165,28.144,28.0341,28.0616,1325900.0
2013-07-19 11:00:00,40.88,40.98,40.8,40.94,915700.0,28.0684,28.1371,28.0135,28.1096,915700.0
2013-07-19 12:00:00,40.95,40.96,40.87,40.93,610600.0,28.1165,28.1234,28.0616,28.1028,610600.0
2013-07-19 13:00:00,40.93,40.97,40.89,40.95,497600.0,28.1028,28.1302,28.0753,28.1165,497600.0
2013-07-19 14:00:00,40.95,41.1,40.94,41.02,1100600.0,28.1165,28.2195,28.1096,28.1645,1100600.0
2013-07-19 15:00:00,41.02,41.1,41.01,41.09,2185000.0,28.1645,28.2195,28.1577,28.2126,2185000.0
2013-07-22 09:30:00,41.07,41.14,40.79,40.8,1401100.0,28.1989,28.2469,28.0066,28.0135,1401100.0
2013-07-22 10:00:00,40.79,40.95,40.76,40.88,1449600.0,28.0066,28.1165,27.986,28.0684,1449600.0
2013-07-22 11:00:00,40.88,40.96,40.85,40.89,1069200.0,28.0684,28.1234,28.0478,28.0753,1069200.0
2013-07-22 12:00:00,40.89,40.94,40.86,40.86,717300.0,28.0753,28.1096,28.0547,28.0547,717300.0
2013-07-22 13:00:00,40.87,40.88,40.77,40.78,860900.0,28.0616,28.0684,27.9929,27.9998,860900.0
2013-07-22 14:00:00,40.79,40.81,40.76,40.8,807300.0,28.0066,28.0204,27.986,28.0135,807300.0
2013-07-22 15:00:00,40.8,40.84,40.76,40.84,1980200.0,28.0135,28.041,27.986,28.041,1980200.0
2013-07-23 09:30:00,40.95,40.98,40.79,40.9,1078100.0,28.1165,28.1371,28.0066,28.0822,1078100.0
2013-07-23 10:00:00,40.91,41.07,40.86,41.07,1532000.0,28.089,28.1989,28.0547,28.1989,1532000.0
2013-07-23 11:00:00,41.06,41.13,41.03,41.07,1254000.0,28.192,28.2401,28.1714,28.1989,1254000.0
2013-07-23 12:00:00,41.07,41.12,41.0,41.04,764600.0,28.1989,28.2332,28.1508,28.1783,764600.0
2013-07-23 13:00:00,41.04,41.12,40.96,40.96,824700.0,28.1783,28.2332,28.1234,28.1234,824700.0
2013-07-23 14:00:00,40.97,41.05,40.89,41.02,901900.0,28.1302,28.1851,28.0753,28.1645,901900.0
2013-07-23 15:00:00,41.03,41.06,40.93,40.97,2087800.0,28.1714,28.192,28.1028,28.1302,2087800.0
2013-07-24 09:30:00,41.12,41.13,40.75,40.77,1077500.0,28.2332,28.2401,27.9792,27.9929,1077500.0
2013-07-24 10:00:00,40.76,40.98,40.76,40.88,1307500.0,27.986,28.1371,27.986,28.0684,1307500.0
2013-07-24 11:00:00,40.87,40.93,40.83,40.9,823000.0,28.0616,28.1028,28.0341,28.0822,823000.0
2013-07-24 12:00:00,40.9,40.95,40.81,40.84,861300.0,28.0822,28.1165,28.0204,28.041,861300.0
2013-07-24 13:00:00,40.83,40.9,40.77,40.82,1404300.0,28.0341,28.0822,27.9929,28.0272,1404300.0
2013-07-24 14:00:00,40.82,40.94,40.81,40.89,1221200.0,28.0272,28.1096,28.0204,28.0753,1221200.0
2013-07-24 15:00:00,40.88,40.89,40.76,40.85,2090900.0,28.0684,28.0753,27.986,28.0478,2090900.0
2013-07-25 09:30:00,40.81,40.83,40.65,40.66,1174000.0,28.0204,28.0341,27.9105,27.9174,1174000.0
2013-07-25 10:00:00,40.66,40.73,40.5,40.56,1747700.0,27.9174,27.9654,27.8075,27.8487,1747700.0
2013-07-25 11:00:00,40.57,40.67,40.48,40.63,1181100.0,27.8556,27.9242,27.7938,27.8968,1181100.0
2013-07-25 12:00:00,40.63,40.83,40.58,40.75,1058000.0,27.8968,28.0341,27.8624,27.9792,1058000.0
2013-07-25 13:00:00,40.76,40.83,40.74,40.75,653700.0,27.986,28.0341,27.9723,27.9792,653700.0
2013-07-25 14:00:00,40.76,40.8,40.7,40.74,838900.0,27.986,28.0135,27.9448,27.9723,838900.0
2013-07-25 15:00:00,40.73,40.88,40.72,40.85,1548800.0,27.9654,28.0684,27.9586,28.0478,1548800.0
2013-07-26 09:30:00,40.64,40.65,40.26,40.27,1561900.0,27.9036,27.9105,27.6427,27.6496,1561900.0
2013-07-26 10:00:00,40.26,40.34,40.01,40.04,2607800.0,27.6427,27.6977,27.4711,27.4917,2607800.0
2013-07-26 11:00:00,40.03,40.29,40.02,40.26,1636400.0,27.4848,27.6633,27.4779,27.6427,1636400.0
2013-07-26 12:00:00,40.26,40.35,40.23,40.3,799400.0,27.6427,27.7045,27.6221,27.6702,799400.0
2013-07-26 13:00:00,40.31,40.52,40.28,40.49,955000.0,27.6771,27.8212,27.6565,27.8006,955000.0
2013-07-26 14:00:00,40.49,40.56,40.45,40.54,1205200.0,27.8006,27.8487,27.7732,27.835,1205200.0
2013-07-26 15:00:00,40.53,40.65,40.48,40.63,2059400.0,27.8281,27.9105,27.7938,27.8968,2059400.0
2013-07-29 09:30:00,40.61,40.68,40.37,40.44,1130400.0,27.883,27.9311,27.7183,27.7663,1130400.0
2013-07-29 10:00:00,40.45,40.46,40.27,40.33,1762800.0,27.7732,27.78,27.6496,27.6908,1762800.0
2013-07-29 11:00:00,40.33,40.38,40.29,40.35,1029900.0,27.6908,27.7251,27.6633,27.7045,1029900.0
2013-07-29 12:00:00,40.35,40.41,40.29,40.39,615600.0,27.7045,27.7457,27.6633,27.732,615600.0
2013-07-29 13:00:00,40.38,40.43,40.33,40.36,811100.0,27.7251,27.7595,27.6908,27.7114,811100.0
2013-07-29 14:00:00,40.36,40.42,40.33,40.36,1185600.0,27.7114,27.7526,27.6908,27.7114,1185600.0
2013-07-29 15:00:00,40.37,40.39,40.26,40.28,2247600.0,27.7183,27.732,27.6427,27.6565,2247600.0
2013-07-30 09:30:00,40.38,40.73,40.35,40.59,1353000.0,27.7251,27.9654,27.7045,27.8693,1353000.0
2013-07-30 10:00:00,40.58,40.7,40.43,40.46,1139600.0,27.8624,27.9448,27.7595,27.78,1139600.0
2013-07-30 11:00:00,40.46,40.5,40.35,40.38,795200.0,27.78,27.8075,27.7045,27.7251,795200.0
2013-07-30 12:00:00,40.37,40.4,40.3,40.34,873500.0,27.7183,27.7389,27.6702,27.6977,873500.0
2013-07-30 13:00:00,40.34,40.38,40.27,40.3,915900.0,27.6977,27.7251,27.6496,27.6702,915900.0
2013-07-30 14:00:00,40.3,40.37,40.25,40.37,1040100.0,27.6702,27.7183,27.6359,27.7183,1040100.0
2013-07-30 15:00:00,40.36,40.5,40.33,40.33,3305700.0,27.7114,27.8075,27.6908,27.6908,3305700.0
2013-07-31 09:30:00,40.41,40.58,40.26,40.29,1345600.0,27.7457,27.8624,27.6427,27.6633,1345600.0
2013-07-31 10:00:00,40.28,40.47,40.28,40.44,1678800.0,27.6565,27.7869,27.6565,27.7663,1678800.0
2013-07-31 11:00:00,40.44,40.44,40.32,40.34,995200.0,27.7663,27.7663,27.6839,27.6977,995200.0
2013-07-31 12:00:00,40.33,40.4,40.29,40.29,795900.0,27.6908,27.7389,27.6633,27.6633,795900.0
2013-07-31 13:00:00,40.3,40.3,40.18,40.26,1015800.0,27.6702,27.6702,27.5878,27.6427,1015800.0
2013-07-31 14:00:00,40.27,40.36,40.16,40.34,1569200.0,27.6496,27.7114,27.5741,27.6977,1569200.0
2013-07-31 15:00:00,40.33,40.35,40.06,40.1,3942400.0,27.6908,27.7045,27.5054,27.5329,3942400.0
2013-08-01 09:30:00,40.4,40.7,40.4,40.6,1585600.0,27.7389,27.9448,27.7389,27.8762,1585600.0
2013-08-01 10:00:00,40.6,40.75,40.58,40.6,1792000.0,27.8762,27.9792,27.8624,27.8762,1792000.0
2013-08-01 11:00:00,40.6,40.64,40.49,40.5,1077500.0,27.8762,27.9036,27.8006,27.8075,1077500.0
2013-08-01 12:00:00,40.5,40.59,40.45,40.46,962700.0,27.8075,27.8693,27.7732,27.78,962700.0
2013-08-01 13:00:00,40.47,40.49,40.43,40.46,771400.0,27.7869,27.8006,27.7595,27.78,771400.0
2013-08-01 14:00:00,40.46,40.55,40.44,40.48,1132500.0,27.78,27.8418,27.7663,27.7938,1132500.0
2013-08-01 15:00:00,40.48,40.6,40.43,40.57,2932300.0,27.7938,27.8762,27.7595,27.8556,2932300.0
2013-08-02 09:30:00,40.01,40.2,39.99,40.03,3606300.0,27.4711,27.6015,27.4573,27.4848,3606300.0
2013-08-02 10:00:00,40.03,40.06,39.91,40.04,4865300.0,27.4848,27.5054,27.4024,27.4917,4865300.0
2013-08-02 11:00:00,40.04,40.16,39.93,40.14,4426900.0,27.4917,27.5741,27.4161,27.5603,4426900.0
2013-08-02 12:00:00,40.14,40.31,40.09,40.3,2503100.0,27.5603,27.6771,27.526,27.6702,2503100.0
2013-08-02 13:00:00,40.3,40.41,40.2,40.26,2014600.0,27.6702,27.7457,27.6015,27.6427,2014600.0
2013-08-02 14:00:00,40.26,40.27,40.16,40.23,1821700.0,27.6427,27.6496,27.5741,27.6221,1821700.0
2013-08-02 15:00:00,40.23,40.26,40.17,40.23,4067100.0,27.6221,27.6427,27.5809,27.6221,4067100.0
2013-08-05 09:30:00,40.18,40.47,40.18,40.35,1401900.0,27.5878,27.7869,27.5878,27.7045,1401900.0
2013-08-05 10:00:00,40.35,40.39,40.2,40.23,1696200.0,27.7045,27.732,27.6015,27.6221,1696200.0
2013-08-05 11:00:00,40.23,40.34,40.2,40.27,1281500.0,27.6221,27.6977,27.6015,27.6496,1281500.0
2013-08-05 12:00:00,40.27,40.32,40.23,40.29,828300.0,27.6496,27.6839,27.6221,27.6633,828300.0
2013-08-05 13:00:00,40.28,40.3,40.21,40.27,959800.0,27.6565,27.6702,27.6084,27.6496,959800.0
2013-08-05 14:00:00,40.27,40.32,40.2,40.31,1066100.0,27.6496,27.6839,27.6015,27.6771,1066100.0
2013-08-05 15:00:00,40.31,40.33,40.25,40.29,1872400.0,27.6771,27.6908,27.6359,27.6633,1872400.0
2013-08-06 09:30:00,40.23,40.25,40.06,40.13,839000.0,27.6221,27.6359,27.5054,27.5535,839000.0
2013-08-06 10:00:00,40.12,40.23,40.1,40.19,1571600.0,27.5466,27.6221,27.5329,27.5947,1571600.0
2013-08-06 11:00:00,40.19,40.28,40.17,40.28,890600.0,27.5947,27.6565,27.5809,27.6565,890600.0
2013-08-06 12:00:00,40.27,40.33,40.22,40.32,565600.0,27.6496,27.6908,27.6153,27.6839,565600.0
2013-08-06 13:00:00,40.32,40.34,40.27,40.3,839100.0,27.6839,27.6977,27.6496,27.6702,839100.0
2013-08-06 14:00:00,40.3,40.43,40.3,40.38,1209400.0,27.6702,27.7595,27.6702,27.7251,1209400.0
2013-08-06 15:00:00,40.38,40.41,40.31,40.36,1609900.0,27.7251,27.7457,27.6771,27.7114,1609900.0
2013-08-07 09:30:00,40.31,40.33,40.17,40.2,823600.0,27.6771,27.6908,27.5809,27.6015,823600.0
2013-08-07 10:00:00,40.2,40.23,40.15,40.22,1444800.0,27.6015,27.6221,27.5672,27.6153,1444800.0
2013-08-07 11:00:00,40.22,40.23,40.1,40.16,1050500.0,27.6153,27.6221,27.5329,27.5741,1050500.0
2013-08-07 12:00:00,40.16,40.16,40.06,40.13,813600.0,27.5741,27.5741,27.5054,27.5535,813600.0
2013-08-07 13:00:00,40.13,40.18,40.1,40.17,950100.0,27.5535,27.5878,27.5329,27.5809,950100.0
2013-08-07 14:00:00,40.16,40.17,40.08,40.15,1169800.0,27.5741,27.5809,27.5191,27.5672,1169800.0
2013-08-07 15:00:00,40.15,40.22,40.11,40.15,1690100.0,27.5672,27.6153,27.5397,27.5672,1690100.0
2013-08-08 09:30:00,40.29,40.36,40.12,40.15,999100.0,27.6633,27.7114,27.5466,27.5672,999100.0
2013-08-08 10:00:00,40.14,40.18,40.02,40.05,1485500.0,27.5603,27.5878,27.4779,27.4985,1485500.0
2013-08-08 11:00:00,40.05,40.16,40.05,40.14,1174600.0,27.4985,27.5741,27.4985,27.5603,1174600.0
2013-08-08 12:00:00,40.14,40.25,40.14,40.2,1141700.0,27.5603,27.6359,27.5603,27.6015,1141700.0
2013-08-08 13:00:00,40.2,40.25,40.17,40.21,712300.0,27.6015,27.6359,27.5809,27.6084,712300.0
2013-08-08 14:00:00,40.22,40.24,40.16,40.17,902400.0,27.6153,27.629,27.5741,27.5809,902400.0
2013-08-08 15:00:00,40.18,40.25,40.17,40.2,1847000.0,27.5878,27.6359,27.5809,27.6015,1847000.0
2013-08-09 09:30:00,40.25,40.29,40.11,40.26,980000.0,27.6359,27.6633,27.5397,27.6427,980000.0
2013-08-09 10:00:00,40.26,40.28,40.13,40.16,1730600.0,27.6427,27.6565,27.5535,27.5741,1730600.0
2013-08-09 11:00:00,40.16,40.17,40.05,40.12,1192700.0,27.5741,27.5809,27.4985,27.5466,1192700.0
2013-08-09 12:00:00,40.13,40.32,40.1,40.22,1222700.0,27.5535,27.6839,27.5329,27.6153,1222700.0
2013-08-09 13:00:00,40.23,40.24,40.18,40.23,676200.0,27.6221,27.629,27.5878,27.6221,676200.0
2013-08-09 14:00:00,40.23,40.24,40.14,40.16,841400.0,27.6221,27.629,27.5603,27.5741,841400.0
2013-08-09 15:00:00,40.16,40.2,40.11,40.15,1591900.0,27.5741,27.6015,27.5397,27.5672,1591900.0
2013-08-12 09:30:00,40.02,40.1,39.91,39.96,1740200.0,27.4779,27.5329,27.4024,27.4367,1740200.0
2013-08-12 10:00:00,39.96,39.99,39.9,39.92,1702600.0,27.4367,27.4573,27.3956,27.4093,1702600.0
2013-08-12 11:00:00,39.92,39.98,39.86,39.92,1440200.0,27.4093,27.4505,27.3681,27.4093,1440200.0
2013-08-12 12:00:00,39.92,39.93,39.73,39.79,1730700.0,27.4093,27.4161,27.2788,27.32,1730700.0
2013-08-12 13:00:00,39.78,39.8,39.71,39.73,1098100.0,27.3132,27.3269,27.2651,27.2788,1098100.0
2013-08-12 14:00:00,39.73,39.83,39.71,39.83,1944800.0,27.2788,27.3475,27.2651,27.3475,1944800.0
2013-08-12 15:00:00,39.83,39.86,39.79,39.84,3391800.0,27.3475,27.3681,27.32,27.3544,3391800.0
2013-08-13 09:30:00,39.93,40.05,39.84,39.87,1365000.0,27.4161,27.4985,27.3544,27.375,1365000.0
2013-08-13 10:00:00,39.86,39.87,39.57,39.58,2581700.0,27.3681,27.375,27.169,27.1758,2581700.0
2013-08-13 11:00:00,39.59,39.75,39.58,39.61,1243300.0,27.1827,27.2926,27.1758,27.1964,1243300.0
2013-08-13 12:00:00,39.61,39.69,39.56,39.69,1348000.0,27.1964,27.2514,27.1621,27.2514,1348000.0
2013-08-13 13:00:00,39.69,39.7,39.61,39.62,1156100.0,27.2514,27.2582,27.1964,27.2033,1156100.0
2013-08-13 14:00:00,39.62,39.62,39.5,39.57,1736100.0,27.2033,27.2033,27.1209,27.169,1736100.0
2013-08-13 15:00:00,39.57,39.68,39.56,39.66,2556400.0,27.169,27.2445,27.1621,27.2308,2556400.0
2013-08-14 09:30:00,39.62,39.64,39.47,39.53,1583300.0,27.2033,27.217,27.1003,27.1415,1583300.0
2013-08-14 10:00:00,39.53,39.62,39.37,39.38,2431000.0,27.1415,27.2033,27.0316,27.0385,2431000.0
2013-08-14 11:00:00,39.37,39.49,39.35,39.42,1915600.0,27.0316,27.114,27.0179,27.066,1915600.0
2013-08-14 12:00:00,39.41,39.53,39.4,39.48,1213700.0,27.0591,27.1415,27.0522,27.1072,1213700.0
2013-08-14 13:00:00,39.48,39.53,39.45,39.5,1459700.0,27.1072,27.1415,27.0866,27.1209,1459700.0
2013-08-14 14:00:00,39.51,39.67,39.5,39.65,1690900.0,27.1278,27.2376,27.1209,27.2239,1690900.0
2013-08-14 15:00:00,39.65,39.68,39.52,39.54,2442000.0,27.2239,27.2445,27.1346,27.1484,2442000.0
2013-08-15 09:30:00,39.32,39.4,39.21,39.26,1809100.0,26.9973,27.0522,26.9218,26.9561,1809100.0
2013-08-15 10:00:00,39.26,39.33,39.11,39.15,2504300.0,26.9561,27.0042,26.8531,26.8806,2504300.0
2013-08-15 11:00:00,39.15,39.21,39.11,39.12,1391500.0,26.8806,26.9218,26.8531,26.86,1391500.0
2013-08-15 12:00:00,39.12,39.18,39.08,39.13,1259000.0,26.86,26.9012,26.8325,26.8669,1259000.0
2013-08-15 13:00:00,39.13,39.16,39.07,39.12,1056700.0,26.8669,26.8875,26.8257,26.86,1056700.0
2013-08-15 14:00:00,39.12,39.16,39.05,39.05,1704300.0,26.86,26.8875,26.8119,26.8119,1704300.0
2013-08-15 15:00:00,39.05,39.14,39.02,39.09,3419900.0,26.8119,26.8737,26.7913,26.8394,3419900.0
2013-08-16 09:30:00,39.03,39.18,38.87,39.05,3315800.0,26.7982,26.9012,26.6883,26.8119,3315800.0
2013-08-16 10:00:00,39.04,39.06,38.89,38.91,2407700.0,26.8051,26.8188,26.7021,26.7158,2407700.0
2013-08-16 11:00:00,38.91,38.92,38.81,38.91,1732400.0,26.7158,26.7227,26.6472,26.7158,1732400.0
2013-08-16 12:00:00,38.9,38.92,38.8,38.86,1257100.0,26.7089,26.7227,26.6403,26.6815,1257100.0
2013-08-16 13:00:00,38.86,38.86,38.73,38.75,2572500.0,26.6815,26.6815,26.5922,26.606,2572500.0
2013-08-16 14:00:00,38.75,39.12,38.71,39.11,3372300.0,26.606,26.86,26.5785,26.8531,3372300.0
2013-08-16 15:00:00,39.11,39.12,38.98,39.02,3308200.0,26.8531,26.86,26.7639,26.7913,3308200.0
2013-08-19 09:30:00,39.05,39.09,38.71,38.85,1687700.0,26.8119,26.8394,26.5785,26.6746,1687700.0
2013-08-19 10:00:00,38.84,38.87,38.69,38.76,2355400.0,26.6677,26.6883,26.5648,26.6128,2355400.0
2013-08-19 11:00:00,38.76,38.8,38.71,38.8,1064400.0,26.6128,26.6403,26.5785,26.6403,1064400.0
2013-08-19 12:00:00,38.8,38.83,38.76,38.81,994600.0,26.6403,26.6609,26.6128,26.6472,994600.0
2013-08-19 13:00:00,38.82,38.82,38.71,38.78,890300.0,26.654,26.654,26.5785,26.6266,890300.0
2013-08-19 14:00:00,38.78,38.82,38.74,38.8,1044300.0,26.6266,26.654,26.5991,26.6403,1044300.0
2013-08-19 15:00:00,38.8,38.88,38.76,38.77,2957200.0,26.6403,26.6952,26.6128,26.6197,2957200.0
2013-08-20 09:30:00,38.88,38.88,38.73,38.82,946800.0,26.6952,26.6952,26.5922,26.654,946800.0
2013-08-20 10:00:00,38.82,39.14,38.81,39.12,1900400.0,26.654,26.8737,26.6472,26.86,1900400.0
2013-08-20 11:00:00,39.11,39.13,38.96,39.04,1168700.0,26.8531,26.8669,26.7501,26.8051,1168700.0
2013-08-20 12:00:00,39.03,39.05,38.96,38.99,676100.0,26.7982,26.8119,26.7501,26.7707,676100.0
2013-08-20 13:00:00,38.99,39.0,38.9,38.93,703600.0,26.7707,26.7776,26.7089,26.7295,703600.0
2013-08-20 14:00:00,38.93,38.94,38.8,38.83,1082100.0,26.7295,26.7364,26.6403,26.6609,1082100.0
2013-08-20 15:00:00,38.83,38.85,38.65,38.66,2349900.0,26.6609,26.6746,26.5373,26.5442,2349900.0
2013-08-21 09:30:00,38.63,38.7,38.3,38.7,2150000.0,26.5236,26.5716,26.297,26.5716,2150000.0
2013-08-21 10:00:00,38.69,38.7,38.41,38.54,1681900.0,26.5648,26.5716,26.3725,26.4618,1681900.0
2013-08-21 11:00:00,38.54,38.55,38.3,38.32,1529200.0,26.4618,26.4686,26.297,26.3107,1529200.0
2013-08-21 12:00:00,38.31,38.51,38.3,38.5,1117700.0,26.3038,26.4412,26.297,26.4343,1117700.0
2013-08-21 13:00:00,38.5,38.54,38.44,38.45,957200.0,26.4343,26.4618,26.3931,26.4,957200.0
2013-08-21 14:00:00,38.45,38.57,38.27,38.42,3251100.0,26.4,26.4824,26.2764,26.3794,3251100.0
2013-08-21 15:00:00,38.41,38.48,38.25,38.27,3824100.0,26.3725,26.4206,26.2627,26.2764,3824100.0
2013-08-22 09:30:00,38.4,38.46,38.1,38.28,1733700.0,26.3656,26.4068,26.1597,26.2833,1733700.0
2013-08-22 10:00:00,38.29,38.39,38.17,38.34,1898100.0,26.2901,26.3588,26.2077,26.3244,1898100.0
2013-08-22 11:00:00,38.34,38.44,38.27,38.44,1436000.0,26.3244,26.3931,26.2764,26.3931,1436000.0
2013-08-22 12:00:00,38.44,38.52,38.36,38.42,759600.0,26.3931,26.448,26.3382,26.3794,759600.0
2013-08-22 13:00:00,38.42,38.45,38.38,38.4,455100.0,26.3794,26.4,26.3519,26.3656,455100.0
2013-08-22 14:00:00,38.39,38.4,38.31,38.31,543500.0,26.3588,26.3656,26.3038,26.3038,543500.0
2013-08-22 15:00:00,38.32,38.45,38.31,38.32,2005500.0,26.3107,26.4,26.3038,26.3107,2005500.0
2013-08-23 09:30:00,38.62,38.62,38.38,38.51,1566100.0,26.5167,26.5167,26.3519,26.4412,1566100.0
2013-08-23 10:00:00,38.52,38.53,38.37,38.42,1816000.0,26.448,26.4549,26.345,26.3794,1816000.0
2013-08-23 11:00:00,38.42,38.56,38.38,38.48,1155100.0,26.3794,26.4755,26.3519,26.4206,1155100.0
2013-08-23 12:00:00,38.49,38.54,38.44,38.48,811200.0,26.4274,26.4618,26.3931,26.4206,811200.0
2013-08-23 13:00:00,38.49,38.52,38.42,38.49,764400.0,26.4274,26.448,26.3794,26.4274,764400.0
2013-08-23 14:00:00,38.49,38.49,38.42,38.43,920000.0,26.4274,26.4274,26.3794,26.3862,920000.0
2013-08-23 15:00:00,38.44,38.54,38.43,38.51,2435000.0,26.3931,26.4618,26.3862,26.4412,2435000.0
2013-08-26 09:30:00,38.59,38.6,38.33,38.39,1714300.0,26.4961,26.503,26.3176,26.3588,1714300.0
2013-08-26 10:00:00,38.4,38.42,38.33,38.4,1820500.0,26.3656,26.3794,26.3176,26.3656,1820500.0
2013-08-26 11:00:00,38.41,38.41,38.28,38.3,1442100.0,26.3725,26.3725,26.2833,26.297,1442100.0
2013-08-26 12:00:00,38.3,38.31,38.19,38.21,997600.0,26.297,26.3038,26.2215,26.2352,997600.0
2013-08-26 13:00:00,38.21,38.27,38.2,38.25,1137200.0,26.2352,26.2764,26.2283,26.2627,1137200.0
2013-08-26 14:00:00,38.25,38.29,38.21,38.23,1174100.0,26.2627,26.2901,26.2352,26.2489,1174100.0
2013-08-26 15:00:00,38.23,38.25,38.11,38.12,3450800.0,26.2489,26.2627,26.1665,26.1734,3450800.0
2013-08-27 09:30:00,37.98,38.01,37.8,37.98,2883400.0,26.0773,26.0979,25.9537,26.0773,2883400.0
2013-08-27 10:00:00,37.98,38.11,37.92,38.11,2341200.0,26.0773,26.1665,26.0361,26.1665,2341200.0
2013-08-27 11:00:00,38.1,38.13,38.01,38.12,1716100.0,26.1597,26.1803,26.0979,26.1734,1716100.0
2013-08-27 12:00:00,38.11,38.13,38.04,38.1,1439000.0,26.1665,26.1803,26.1185,26.1597,1439000.0
2013-08-27 13:00:00,38.09,38.15,38.04,38.14,986500.0,26.1528,26.194,26.1185,26.1871,986500.0
2013-08-27 14:00:00,38.14,38.24,38.08,38.2,2041900.0,26.1871,26.2558,26.1459,26.2283,2041900.0
2013-08-27 15:00:00,38.2,38.22,38.11,38.16,3534300.0,26.2283,26.2421,26.1665,26.2009,3534300.0
2013-08-28 09:30:00,38.06,38.43,38.05,38.32,2519300.0,26.1322,26.3862,26.1253,26.3107,2519300.0
2013-08-28 10:00:00,38.3,38.5,38.25,38.45,3424200.0,26.297,26.4343,26.2627,26.4,3424200.0
2013-08-28 11:00:00,38.44,38.53,38.41,38.49,2904000.0,26.3931,26.4549,26.3725,26.4274,2904000.0
2013-08-28 12:00:00,38.48,38.51,38.39,38.48,2028400.0,26.4206,26.4412,26.3588,26.4206,2028400.0
2013-08-28 13:00:00,38.47,38.48,38.36,38.37,1451800.0,26.4137,26.4206,26.3382,26.345,1451800.0
2013-08-28 14:00:00,38.37,38.37,38.26,38.3,1725400.0,26.345,26.345,26.2695,26.297,1725400.0
2013-08-28 15:00:00,38.3,38.42,38.29,38.35,3514300.0,26.297,26.3794,26.2901,26.3313,3514300.0
2013-08-29 09:30:00,38.46,38.48,38.13,38.15,1856100.0,26.4068,26.4206,26.1803,26.194,1856100.0
2013-08-29 10:00:00,38.16,38.27,38.11,38.23,2326700.0,26.2009,26.2764,26.1665,26.2489,2326700.0
2013-08-29 11:00:00,38.23,38.28,38.19,38.23,1901600.0,26.2489,26.2833,26.2215,26.2489,1901600.0
2013-08-29 12:00:00,38.23,38.25,38.19,38.23,1044400.0,26.2489,26.2627,26.2215,26.2489,1044400.0
2013-08-29 13:00:00,38.23,38.33,38.21,38.21,1514800.0,26.2489,26.3176,26.2352,26.2352,1514800.0
2013-08-29 14:00:00,38.22,38.23,38.15,38.18,1163700.0,26.2421,26.2489,26.194,26.2146,1163700.0
2013-08-29 15:00:00,38.18,38.24,38.1,38.1,2904200.0,26.2146,26.2558,26.1597,26.1597,2904200.0
2013-08-30 09:30:00,38.14,38.19,38.0,38.03,1666600.0,26.1871,26.2215,26.091,26.1116,1666600.0
2013-08-30 10:00:00,38.02,38.18,38.0,38.1,2167700.0,26.1047,26.2146,26.091,26.1597,2167700.0
2013-08-30 11:00:00,38.09,38.14,38.07,38.11,1127500.0,26.1528,26.1871,26.1391,26.1665,1127500.0
2013-08-30 12:00:00,38.11,38.16,38.05,38.07,1473000.0,26.1665,26.2009,26.1253,26.1391,1473000.0
2013-08-30 13:00:00,38.07,38.15,38.01,38.09,1429400.0,26.1391,26.194,26.0979,26.1528,1429400.0
2013-08-30 14:00:00,38.09,38.26,38.06,38.25,1089100.0,26.1528,26.2695,26.1322,26.2627,1089100.0
2013-08-30 15:00:00,38.26,38.28,38.06,38.15,2638500.0,26.2695,26.2833,26.1322,26.194,2638500.0
2013-09-03 09:30:00,38.27,38.4,38.04,38.11,2812000.0,26.2764,26.3656,26.1185,26.1665,2812000.0
2013-09-03 10:00:00,38.12,38.15,38.0,38.01,3362500.0,26.1734,26.194,26.091,26.0979,3362500.0
2013-09-03 11:00:00,38.01,38.04,37.82,37.85,2774300.0,26.0979,26.1185,25.9674,25.988,2774300.0
2013-09-03 12:00:00,37.84,37.86,37.82,37.83,1879600.0,25.9811,25.9949,25.9674,25.9743,1879600.0
2013-09-03 13:00:00,37.83,37.84,37.8,37.83,1472600.0,25.9743,25.9811,25.9537,25.9743,1472600.0
2013-09-03 14:00:00,37.83,37.86,37.8,37.82,1714800.0,25.9743,25.9949,25.9537,25.9674,1714800.0
2013-09-03 15:00:00,37.83,37.89,37.81,37.89,3446200.0,25.9743,26.0155,25.9605,26.0155,3446200.0
2013-09-04 09:30:00,37.88,37.99,37.81,37.98,1183500.0,26.0086,26.0841,25.9605,26.0773,1183500.0
2013-09-04 10:00:00,37.98,38.03,37.93,38.02,1629100.0,26.0773,26.1116,26.0429,26.1047,1629100.0
2013-09-04 11:00:00,38.02,38.46,38.0,38.45,3004300.0,26.1047,26.4068,26.091,26.4,3004300.0
2013-09-04 12:00:00,38.46,38.64,38.45,38.63,2856300.0,26.4068,26.5304,26.4,26.5236,2856300.0
2013-09-04 13:00:00,38.64,38.73,38.55,38.55,2469500.0,26.5304,26.5922,26.4686,26.4686,2469500.0
2013-09-04 14:00:00,38.55,38.63,38.47,38.59,2223200.0,26.4686,26.5236,26.4137,26.4961,2223200.0
2013-09-04 15:00:00,38.59,38.73,38.52,38.55,4110400.0,26.4961,26.5922,26.448,26.4686,4110400.0
2013-09-05 09:30:00,38.65,38.69,38.3,38.36,1944600.0,26.5373,26.5648,26.297,26.3382,1944600.0
2013-09-05 10:00:00,38.37,38.4,38.06,38.12,2944300.0,26.345,26.3656,26.1322,26.1734,2944300.0
2013-09-05 11:00:00,38.12,38.25,38.07,38.23,1478800.0,26.1734,26.2627,26.1391,26.2489,1478800.0
2013-09-05 12:00:00,38.23,38.24,38.15,38.17,1287900.0,26.2489,26.2558,26.194,26.2077,1287900.0
2013-09-05 13:00:00,38.16,38.21,38.15,38.15,923800.0,26.2009,26.2352,26.194,26.194,923800.0
2013-09-05 14:00:00,38.15,38.31,38.15,38.25,1326100.0,26.194,26.3038,26.194,26.2627,1326100.0
2013-09-05 15:00:00,38.26,38.3,38.17,38.24,2598100.0,26.2695,26.297,26.2077,26.2558,2598100.0
2013-09-06 09:30:00,38.38,38.62,38.11,38.14,2097300.0,26.3519,26.5167,26.1665,26.1871,2097300.0
2013-09-06 10:00:00,38.13,38.43,38.1,38.43,2153400.0,26.1803,26.3862,26.1597,26.3862,2153400.0
2013-09-06 11:00:00,38.42,38.54,38.39,38.5,1742300.0,26.3794,26.4618,26.3588,26.4343,1742300.0
2013-09-06 12:00:00,38.51,38.55,38.43,38.47,746700.0,26.4412,26.4686,26.3862,26.4137,746700.0
2013-09-06 13:00:00,38.47,38.58,38.45,38.57,1066300.0,26.4137,26.4892,26.4,26.4824,1066300.0
2013-09-06 14:00:00,38.57,38.6,38.5,38.53,1205500.0,26.4824,26.503,26.4343,26.4549,1205500.0
2013-09-06 15:00:00,38.54,38.57,38.31,38.36,3221500.0,26.4618,26.4824,26.3038,26.3382,3221500.0
2013-09-09 09:30:00,38.51,38.55,38.37,38.39,1251000.0,26.4412,26.4686,26.345,26.3588,1251000.0
2013-09-09 10:00:00,38.4,38.44,38.27,38.34,1742200.0,26.3656,26.3931,26.2764,26.3244,1742200.0
2013-09-09 11:00:00,38.34,38.41,38.33,38.37,1309400.0,26.3244,26.3725,26.3176,26.345,1309400.0
2013-09-09 12:00:00,38.38,38.46,38.37,38.44,958500.0,26.3519,26.4068,26.345,26.3931,958500.0
2013-09-09 13:00:00,38.44,38.46,38.41,38.45,959500.0,26.3931,26.4068,26.3725,26.4,959500.0
2013-09-09 14:00:00,38.45,38.51,38.44,38.46,1240500.0,26.4,26.4412,26.3931,26.4068,1240500.0
2013-09-09 15:00:00,38.45,38.52,38.43,38.52,1957100.0,26.4,26.448,26.3862,26.448,1957100.0
2013-09-10 09:30:00,38.77,38.78,38.53,38.6,1319800.0,26.6197,26.6266,26.4549,26.503,1319800.0
2013-09-10 10:00:00,38.6,38.67,38.51,38.55,1637100.0,26.503,26.551,26.4412,26.4686,1637100.0
2013-09-10 11:00:00,38.55,38.57,38.51,38.55,1724900.0,26.4686,26.4824,26.4412,26.4686,1724900.0
2013-09-10 12:00:00,38.55,38.63,38.52,38.54,1391300.0,26.4686,26.5236,26.448,26.4618,1391300.0
2013-09-10 13:00:00,38.54,38.61,38.51,38.57,901400.0,26.4618,26.5098,26.4412,26.4824,901400.0
2013-09-10 14:00:00,38.56,38.64,38.56,38.64,1068500.0,26.4755,26.5304,26.4755,26.5304,1068500.0
2013-09-10 15:00:00,38.63,38.66,38.58,38.64,2571000.0,26.5236,26.5442,26.4892,26.5304,2571000.0
2013-09-11 09:30:00,38.68,38.72,38.55,38.58,1624600.0,26.5579,26.5854,26.4686,26.4892,1624600.0
2013-09-11 10:00:00,38.59,38.64,38.54,38.6,1550200.0,26.4961,26.5304,26.4618,26.503,1550200.0
2013-09-11 11:00:00,38.59,38.71,38.58,38.68,1086100.0,26.4961,26.5785,26.4892,26.5579,1086100.0
2013-09-11 12:00:00,38.67,38.68,38.62,38.67,994400.0,26.551,26.5579,26.5167,26.551,994400.0
2013-09-11 13:00:00,38.66,38.73,38.63,38.72,839400.0,26.5442,26.5922,26.5236,26.5854,839400.0
2013-09-11 14:00:00,38.72,38.72,38.68,38.71,1197100.0,26.5854,26.5854,26.5579,26.5785,1197100.0
2013-09-11 15:00:00,38.71,38.78,38.68,38.78,2389900.0,26.5785,26.6266,26.5579,26.6266,2389900.0
2013-09-12 09:30:00,38.59,38.61,38.37,38.42,1540800.0,26.6891,26.7029,26.5369,26.5715,1540800.0
2013-09-12 10:00:00,38.43,38.46,38.28,38.38,1771000.0,26.5784,26.5992,26.4747,26.5439,1771000.0
2013-09-12 11:00:00,38.37,38.38,38.28,38.32,1269600.0,26.5369,26.5439,26.4747,26.5024,1269600.0
2013-09-12 12:00:00,38.32,38.41,38.29,38.36,1290100.0,26.5024,26.5646,26.4816,26.53,1290100.0
2013-09-12 13:00:00,38.36,38.4,38.34,38.34,1223900.0,26.53,26.5577,26.5162,26.5162,1223900.0
2013-09-12 14:00:00,38.34,38.43,38.33,38.41,1503300.0,26.5162,26.5784,26.5093,26.5646,1503300.0
2013-09-12 15:00:00,38.41,38.44,38.37,38.44,2134000.0,26.5646,26.5854,26.5369,26.5854,2134000.0
2013-09-13 09:30:00,38.56,38.58,38.45,38.53,1037100.0,26.6683,26.6822,26.5923,26.6476,1037100.0
2013-09-13 10:00:00,38.54,38.59,38.42,38.52,1437400.0,26.6545,26.6891,26.5715,26.6407,1437400.0
2013-09-13 11:00:00,38.52,38.63,38.51,38.62,1423300.0,26.6407,26.7168,26.6338,26.7098,1423300.0
2013-09-13 12:00:00,38.63,38.74,38.62,38.66,1571900.0,26.7168,26.7928,26.7098,26.7375,1571900.0
2013-09-13 13:00:00,38.66,38.69,38.59,38.62,1000500.0,26.7375,26.7583,26.6891,26.7098,1000500.0
2013-09-13 14:00:00,38.61,38.7,38.61,38.7,1165600.0,26.7029,26.7652,26.7029,26.7652,1165600.0
2013-09-13 15:00:00,38.7,38.73,38.57,38.69,2362000.0,26.7652,26.7859,26.6753,26.7583,2362000.0
2013-09-16 09:30:00,39.02,39.2,38.99,39.05,1610000.0,26.9865,27.111,26.9657,27.0072,1610000.0
2013-09-16 10:00:00,39.06,39.08,38.85,38.96,2608600.0,27.0142,27.028,26.8689,26.945,2608600.0
2013-09-16 11:00:00,38.96,39.06,38.91,38.92,1544900.0,26.945,27.0142,26.9104,26.9173,1544900.0
2013-09-16 12:00:00,38.92,38.98,38.86,38.91,1172000.0,26.9173,26.9588,26.8758,26.9104,1172000.0
2013-09-16 13:00:00,38.91,38.92,38.77,38.82,1062300.0,26.9104,26.9173,26.8136,26.8482,1062300.0
2013-09-16 14:00:00,38.82,38.84,38.74,38.79,1398000.0,26.8482,26.862,26.7928,26.8274,1398000.0
2013-09-16 15:00:00,38.79,38.9,38.76,38.86,2585400.0,26.8274,26.9035,26.8067,26.8758,2585400.0
2013-09-17 09:30:00,38.81,39.09,38.81,38.99,1532900.0,26.8413,27.0349,26.8413,26.9657,1532900.0
2013-09-17 10:00:00,38.98,39.04,38.96,38.98,1480200.0,26.9588,27.0003,26.945,26.9588,1480200.0
2013-09-17 11:00:00,38.97,39.03,38.93,38.96,1761900.0,26.9519,26.9934,26.9242,26.945,1761900.0
2013-09-17 12:00:00,38.96,38.97,38.88,38.91,1241200.0,26.945,26.9519,26.8897,26.9104,1241200.0
2013-09-17 13:00:00,38.92,38.94,38.89,38.9,1020800.0,26.9173,26.9312,26.8966,26.9035,1020800.0
2013-09-17 14:00:00,38.9,38.91,38.8,38.88,1460700.0,26.9035,26.9104,26.8343,26.8897,1460700.0
2013-09-17 15:00:00,38.88,38.88,38.79,38.8,2689500.0,26.8897,26.8897,26.8274,26.8343,2689500.0
2013-09-18 09:30:00,38.81,38.94,38.58,38.68,1690000.0,26.8413,26.9312,26.6822,26.7513,1690000.0
2013-09-18 10:00:00,38.68,38.9,38.66,38.9,2121200.0,26.7513,26.9035,26.7375,26.9035,2121200.0
2013-09-18 11:00:00,38.89,38.95,38.82,38.89,1067200.0,26.8966,26.9381,26.8482,26.8966,1067200.0
2013-09-18 12:00:00,38.89,38.9,38.85,38.87,699800.0,26.8966,26.9035,26.8689,26.8827,699800.0
2013-09-18 13:00:00,38.87,38.91,38.85,38.86,874900.0,26.8827,26.9104,26.8689,26.8758,874900.0
2013-09-18 14:00:00,38.87,39.53,38.77,39.53,3698000.0,26.8827,27.3392,26.8136,27.3392,3698000.0
2013-09-18 15:00:00,39.53,39.6,39.37,39.59,5108000.0,27.3392,27.3876,27.2286,27.3807,5108000.0
2013-09-19 09:30:00,39.64,39.67,39.51,39.54,2078400.0,27.4153,27.436,27.3254,27.3461,2078400.0
2013-09-19 10:00:00,39.54,39.55,39.3,39.36,2532100.0,27.3461,27.353,27.1801,27.2216,2532100.0
2013-09-19 11:00:00,39.36,39.38,39.27,39.31,1527800.0,27.2216,27.2355,27.1594,27.1871,1527800.0
2013-09-19 12:00:00,39.32,39.34,39.27,39.27,931300.0,27.194,27.2078,27.1594,27.1594,931300.0
2013-09-19 13:00:00,39.28,39.32,39.17,39.19,1375400.0,27.1663,27.194,27.0902,27.1041,1375400.0
2013-09-19 14:00:00,39.2,39.27,39.15,39.26,1374600.0,27.111,27.1594,27.0764,27.1525,1374600.0
2013-09-19 15:00:00,39.27,39.35,39.26,39.31,2789400.0,27.1594,27.2147,27.1525,27.1871,2789400.0
2013-09-20 09:30:00,39.33,39.33,38.95,38.96,5683300.0,27.2009,27.2009,26.9381,26.945,5683300.0
2013-09-20 10:00:00,38.96,39.03,38.89,38.93,2081800.0,26.945,26.9934,26.8966,26.9242,2081800.0
2013-09-20 11:00:00,38.94,38.98,38.78,38.8,2320300.0,26.9312,26.9588,26.8205,26.8343,2320300.0
2013-09-20 12:00:00,38.8,38.95,38.78,38.95,1268900.0,26.8343,26.9381,26.8205,26.9381,1268900.0
2013-09-20 13:00:00,38.94,38.95,38.86,38.94,1139500.0,26.9312,26.9381,26.8758,26.9312,1139500.0
2013-09-20 14:00:00,38.95,39.1,38.93,39.07,1885500.0,26.9381,27.0418,26.9242,27.0211,1885500.0
2013-09-20 15:00:00,39.08,39.09,38.91,39.01,5206700.0,27.028,27.0349,26.9104,26.9796,5206700.0
2013-09-23 09:30:00,39.13,39.19,38.78,38.8,2085600.0,27.0626,27.1041,26.8205,26.8343,2085600.0
2013-09-23 10:00:00,38.79,38.81,38.53,38.56,3082300.0,26.8274,26.8413,26.6476,26.6683,3082300.0
2013-09-23 11:00:00,38.55,38.62,38.44,38.48,2726900.0,26.6614,26.7098,26.5854,26.613,2726900.0
2013-09-23 12:00:00,38.48,38.64,38.48,38.62,1717600.0,26.613,26.7237,26.613,26.7098,1717600.0
2013-09-23 13:00:00,38.61,38.65,38.57,38.63,1211000.0,26.7029,26.7306,26.6753,26.7168,1211000.0
2013-09-23 14:00:00,38.63,38.63,38.55,38.59,2182900.0,26.7168,26.7168,26.6614,26.6891,2182900.0
2013-09-23 15:00:00,38.59,38.67,38.55,38.64,4071700.0,26.6891,26.7444,26.6614,26.7237,4071700.0
2013-09-24 09:30:00,38.71,38.84,38.55,38.7,1314600.0,26.7721,26.862,26.6614,26.7652,1314600.0
2013-09-24 10:00:00,38.71,38.87,38.63,38.86,2093900.0,26.7721,26.8827,26.7168,26.8758,2093900.0
2013-09-24 11:00:00,38.86,38.87,38.78,38.85,1616300.0,26.8758,26.8827,26.8205,26.8689,1616300.0
2013-09-24 12:00:00,38.85,38.87,38.79,38.85,1651000.0,26.8689,26.8827,26.8274,26.8689,1651000.0
2013-09-24 13:00:00,38.84,38.85,38.76,38.77,1259900.0,26.862,26.8689,26.8067,26.8136,1259900.0
2013-09-24 14:00:00,38.77,38.82,38.74,38.8,1215000.0,26.8136,26.8482,26.7928,26.8343,1215000.0
2013-09-24 15:00:00,38.8,38.81,38.52,38.53,4070000.0,26.8343,26.8413,26.6407,26.6476,4070000.0
2013-09-25 09:30:00,38.69,38.69,38.47,38.58,1493200.0,26.7583,26.7583,26.6061,26.6822,1493200.0
2013-09-25 10:00:00,38.59,38.6,38.39,38.51,1641500.0,26.6891,26.696,26.5508,26.6338,1641500.0
2013-09-25 11:00:00,38.52,38.62,38.47,38.49,1262400.0,26.6407,26.7098,26.6061,26.6199,1262400.0
2013-09-25 12:00:00,38.49,38.51,38.38,38.42,1071000.0,26.6199,26.6338,26.5439,26.5715,1071000.0
2013-09-25 13:00:00,38.42,38.45,38.3,38.38,1383100.0,26.5715,26.5923,26.4885,26.5439,1383100.0
2013-09-25 14:00:00,38.38,38.45,38.35,38.38,1120100.0,26.5439,26.5923,26.5231,26.5439,1120100.0
2013-09-25 15:00:00,38.38,38.45,38.33,38.33,2362100.0,26.5439,26.5923,26.5093,26.5093,2362100.0
2013-09-26 09:30:00,38.48,38.59,38.4,38.57,1166500.0,26.613,26.6891,26.5577,26.6753,1166500.0
2013-09-26 10:00:00,38.57,38.58,38.41,38.43,1171300.0,26.6753,26.6822,26.5646,26.5784,1171300.0
2013-09-26 11:00:00,38.42,38.53,38.39,38.52,1202900.0,26.5715,26.6476,26.5508,26.6407,1202900.0
2013-09-26 12:00:00,38.53,38.6,38.5,38.54,1198400.0,26.6476,26.696,26.6269,26.6545,1198400.0
2013-09-26 13:00:00,38.55,38.63,38.52,38.62,1113400.0,26.6614,26.7168,26.6407,26.7098,1113400.0
2013-09-26 14:00:00,38.62,38.65,38.58,38.63,1207900.0,26.7098,26.7306,26.6822,26.7168,1207900.0
2013-09-26 15:00:00,38.63,38.74,38.61,38.73,2280200.0,26.7168,26.7928,26.7029,26.7859,2280200.0
2013-09-27 09:30:00,38.53,38.58,38.22,38.23,1553300.0,26.6476,26.6822,26.4332,26.4401,1553300.0
2013-09-27 10:00:00,38.23,38.36,38.15,38.34,2305900.0,26.4401,26.53,26.3848,26.5162,2305900.0
2013-09-27 11:00:00,38.33,38.34,38.21,38.29,1304800.0,26.5093,26.5162,26.4263,26.4816,1304800.0
2013-09-27 12:00:00,38.29,38.3,38.23,38.29,1280900.0,26.4816,26.4885,26.4401,26.4816,1280900.0
2013-09-27 13:00:00,38.29,38.34,38.25,38.33,1120400.0,26.4816,26.5162,26.454,26.5093,1120400.0
2013-09-27 14:00:00,38.34,38.4,38.3,38.3,1041700.0,26.5162,26.5577,26.4885,26.4885,1041700.0
2013-09-27 15:00:00,38.3,38.44,38.28,38.38,2240300.0,26.4885,26.5854,26.4747,26.5439,2240300.0
2013-09-30 09:30:00,38.19,38.3,38.01,38.02,1552600.0,26.4125,26.4885,26.288,26.2949,1552600.0
2013-09-30 10:00:00,38.01,38.05,37.98,38.0,2451900.0,26.288,26.3156,26.2672,26.281,2451900.0
2013-09-30 11:00:00,38.0,38.03,37.95,38.01,1548800.0,26.281,26.3018,26.2465,26.288,1548800.0
2013-09-30 12:00:00,38.02,38.02,37.86,37.89,1414700.0,26.2949,26.2949,26.1842,26.205,1414700.0
2013-09-30 13:00:00,37.89,37.94,37.8,37.82,1311600.0,26.205,26.2396,26.1427,26.1566,1311600.0
2013-09-30 14:00:00,37.82,37.82,37.75,37.81,1775700.0,26.1566,26.1566,26.1081,26.1496,1775700.0
2013-09-30 15:00:00,37.8,37.89,37.78,37.89,4421000.0,26.1427,26.205,26.1289,26.205,4421000.0
2013-10-01 09:30:00,38.05,38.08,37.62,37.63,1887100.0,26.3156,26.3364,26.0182,26.0252,1887100.0
2013-10-01 10:00:00,37.64,37.95,37.63,37.94,2289200.0,26.0321,26.2465,26.0252,26.2396,2289200.0
2013-10-01 11:00:00,37.94,38.09,37.9,37.99,1536200.0,26.2396,26.3433,26.2119,26.2741,1536200.0
2013-10-01 12:00:00,37.98,38.04,37.96,37.98,1062800.0,26.2672,26.3087,26.2534,26.2672,1062800.0
2013-10-01 13:00:00,37.98,38.04,37.95,38.02,989500.0,26.2672,26.3087,26.2465,26.2949,989500.0
2013-10-01 14:00:00,38.02,38.02,37.88,37.9,1024800.0,26.2949,26.2949,26.1981,26.2119,1024800.0
2013-10-01 15:00:00,37.9,37.96,37.82,37.95,2859100.0,26.2119,26.2534,26.1566,26.2465,2859100.0
2013-10-02 09:30:00,37.81,37.87,37.33,37.39,3756400.0,26.1496,26.1911,25.8177,25.8592,3756400.0
2013-10-02 10:00:00,37.39,37.5,37.21,37.26,5473500.0,25.8592,25.9352,25.7347,25.7693,5473500.0
2013-10-02 11:00:00,37.25,37.47,37.23,37.43,2920900.0,25.7623,25.9145,25.7485,25.8868,2920900.0
2013-10-02 12:00:00,37.43,37.44,37.3,37.39,2204200.0,25.8868,25.8937,25.7969,25.8592,2204200.0
2013-10-02 13:00:00,37.4,37.5,37.38,37.46,2227900.0,25.8661,25.9352,25.8523,25.9076,2227900.0
2013-10-02 14:00:00,37.45,37.46,37.27,37.29,1896300.0,25.9007,25.9076,25.7762,25.79,1896300.0
2013-10-02 15:00:00,37.3,37.43,37.26,37.42,4872300.0,25.7969,25.8868,25.7693,25.8799,4872300.0
2013-10-03 09:30:00,37.46,37.46,37.26,37.37,1469700.0,25.9076,25.9076,25.7693,25.8453,1469700.0
2013-10-03 10:00:00,37.36,37.37,37.23,37.29,2206000.0,25.8384,25.8453,25.7485,25.79,2206000.0
2013-10-03 11:00:00,37.29,37.31,37.2,37.22,1698800.0,25.79,25.8038,25.7278,25.7416,1698800.0
2013-10-03 12:00:00,37.21,37.32,37.2,37.3,1866600.0,25.7347,25.8108,25.7278,25.7969,1866600.0
2013-10-03 13:00:00,37.3,37.32,37.24,37.28,1722600.0,25.7969,25.8108,25.7554,25.7831,1722600.0
2013-10-03 14:00:00,37.28,37.3,37.2,37.25,1573700.0,25.7831,25.7969,25.7278,25.7623,1573700.0
2013-10-03 15:00:00,37.25,37.27,37.13,37.16,2716500.0,25.7623,25.7762,25.6794,25.7001,2716500.0
2013-10-04 09:30:00,37.25,37.27,37.1,37.14,1786100.0,25.7623,25.7762,25.6586,25.6863,1786100.0
2013-10-04 10:00:00,37.15,37.27,37.03,37.06,2919900.0,25.6932,25.7762,25.6102,25.6309,2919900.0
2013-10-04 11:00:00,37.05,37.05,36.91,36.96,3069100.0,25.624,25.624,25.5272,25.5618,3069100.0
2013-10-04 12:00:00,36.96,37.03,36.92,37.03,1830200.0,25.5618,25.6102,25.5341,25.6102,1830200.0
2013-10-04 13:00:00,37.02,37.14,37.01,37.08,1391100.0,25.6033,25.6863,25.5964,25.6448,1391100.0
2013-10-04 14:00:00,37.08,37.24,37.08,37.21,1911500.0,25.6448,25.7554,25.6448,25.7347,1911500.0
2013-10-04 15:00:00,37.2,37.22,37.11,37.19,2844500.0,25.7278,25.7416,25.6655,25.7208,2844500.0
2013-10-07 09:30:00,37.08,37.1,36.83,36.99,2535500.0,25.6448,25.6586,25.4719,25.5825,2535500.0
2013-10-07 10:00:00,36.99,37.29,36.98,37.28,2582100.0,25.5825,25.79,25.5756,25.7831,2582100.0
2013-10-07 11:00:00,37.27,37.38,37.23,37.34,1930000.0,25.7762,25.8523,25.7485,25.8246,1930000.0
2013-10-07 12:00:00,37.34,37.34,37.17,37.19,1428800.0,25.8246,25.8246,25.707,25.7208,1428800.0
2013-10-07 13:00:00,37.19,37.24,37.16,37.2,1107800.0,25.7208,25.7554,25.7001,25.7278,1107800.0
2013-10-07 14:00:00,37.2,37.24,37.17,37.21,1898900.0,25.7278,25.7554,25.707,25.7347,1898900.0
2013-10-07 15:00:00,37.22,37.23,37.03,37.03,3883700.0,25.7416,25.7485,25.6102,25.6102,3883700.0
2013-10-08 09:30:00,37.1,37.12,36.94,37.01,1548600.0,25.6586,25.6724,25.5479,25.5964,1548600.0
2013-10-08 10:00:00,37.01,37.06,36.9,37.05,2466400.0,25.5964,25.6309,25.5203,25.624,2466400.0
2013-10-08 11:00:00,37.04,37.29,37.01,37.18,2573000.0,25.6171,25.79,25.5964,25.7139,2573000.0
2013-10-08 12:00:00,37.18,37.33,37.16,37.32,1982200.0,25.7139,25.8177,25.7001,25.8108,1982200.0
2013-10-08 13:00:00,37.32,37.38,37.28,37.31,1993900.0,25.8108,25.8523,25.7831,25.8038,1993900.0
2013-10-08 14:00:00,37.3,37.33,37.12,37.25,2665700.0,25.7969,25.8177,25.6724,25.7623,2665700.0
2013-10-08 15:00:00,37.25,37.41,37.22,37.28,5636000.0,25.7623,25.873,25.7416,25.7831,5636000.0
2013-10-09 09:30:00,37.42,37.42,37.12,37.22,1691200.0,25.8799,25.8799,25.6724,25.7416,1691200.0
2013-10-09 10:00:00,37.22,37.42,37.14,37.33,3742100.0,25.7416,25.8799,25.6863,25.8177,3742100.0
2013-10-09 11:00:00,37.33,37.4,37.16,37.2,2830600.0,25.8177,25.8661,25.7001,25.7278,2830600.0
2013-10-09 12:00:00,37.2,37.23,37.05,37.06,1516600.0,25.7278,25.7485,25.624,25.6309,1516600.0
2013-10-09 13:00:00,37.06,37.12,37.04,37.04,1543200.0,25.6309,25.6724,25.6171,25.6171,1543200.0
2013-10-09 14:00:00,37.05,37.15,37.01,37.15,2047700.0,25.624,25.6932,25.5964,25.6932,2047700.0
2013-10-09 15:00:00,37.15,37.15,37.01,37.07,4219700.0,25.6932,25.6932,25.5964,25.6379,4219700.0
2013-10-10 09:30:00,37.77,37.77,37.54,37.57,2653400.0,26.122,26.122,25.9629,25.9837,2653400.0
2013-10-10 10:00:00,37.56,37.67,37.45,37.64,2827700.0,25.9767,26.0528,25.9007,26.0321,2827700.0
2013-10-10 11:00:00,37.63,37.64,37.47,37.56,2076700.0,26.0252,26.0321,25.9145,25.9767,2076700.0
2013-10-10 12:00:00,37.56,37.65,37.52,37.57,1455600.0,25.9767,26.039,25.9491,25.9837,1455600.0
2013-10-10 13:00:00,37.56,37.61,37.53,37.58,970300.0,25.9767,26.0113,25.956,25.9906,970300.0
2013-10-10 14:00:00,37.57,37.65,37.54,37.64,996400.0,25.9837,26.039,25.9629,26.0321,996400.0
2013-10-10 15:00:00,37.65,37.86,37.63,37.76,4512300.0,26.039,26.1842,26.0252,26.1151,4512300.0
2013-10-11 09:30:00,37.92,37.92,37.58,37.68,1781100.0,26.2257,26.2257,25.9906,26.0597,1781100.0
2013-10-11 10:00:00,37.69,37.74,37.57,37.59,2073100.0,26.0667,26.1012,25.9837,25.9975,2073100.0
2013-10-11 11:00:00,37.6,37.65,37.52,37.58,1924200.0,26.0044,26.039,25.9491,25.9906,1924200.0
2013-10-11 12:00:00,37.57,37.71,37.54,37.65,1821600.0,25.9837,26.0805,25.9629,26.039,1821600.0
2013-10-11 13:00:00,37.65,37.67,37.58,37.66,1048800.0,26.039,26.0528,25.9906,26.0459,1048800.0
2013-10-11 14:00:00,37.67,37.69,37.6,37.65,1026400.0,26.0528,26.0667,26.0044,26.039,1026400.0
2013-10-11 15:00:00,37.66,37.77,37.58,37.76,2860200.0,26.0459,26.122,25.9906,26.1151,2860200.0
2013-10-14 09:30:00,37.56,37.77,37.51,37.72,2000000.0,25.9767,26.122,25.9422,26.0874,2000000.0
2013-10-14 10:00:00,37.71,37.8,37.54,37.63,2131700.0,26.0805,26.1427,25.9629,26.0252,2131700.0
2013-10-14 11:00:00,37.62,37.65,37.58,37.65,1232000.0,26.0182,26.039,25.9906,26.039,1232000.0
2013-10-14 12:00:00,37.64,37.71,37.63,37.67,947800.0,26.0321,26.0805,26.0252,26.0528,947800.0
2013-10-14 13:00:00,37.66,37.76,37.66,37.73,1082800.0,26.0459,26.1151,26.0459,26.0943,1082800.0
2013-10-14 14:00:00,37.73,37.88,37.72,37.82,1720500.0,26.0943,26.1981,26.0874,26.1566,1720500.0
2013-10-14 15:00:00,37.82,37.95,37.74,37.91,3952300.0,26.1566,26.2465,26.1012,26.2188,3952300.0
2013-10-15 09:30:00,38.18,38.37,37.66,38.15,4801800.0,26.4055,26.5369,26.0459,26.3848,4801800.0
2013-10-15 10:00:00,38.15,38.23,37.85,37.9,3855200.0,26.3848,26.4401,26.1773,26.2119,3855200.0
2013-10-15 11:00:00,37.9,38.04,37.82,37.95,2825800.0,26.2119,26.3087,26.1566,26.2465,2825800.0
2013-10-15 12:00:00,37.96,38.0,37.87,37.9,1600300.0,26.2534,26.281,26.1911,26.2119,1600300.0
2013-10-15 13:00:00,37.9,37.94,37.73,37.88,1486000.0,26.2119,26.2396,26.0943,26.1981,1486000.0
2013-10-15 14:00:00,37.87,37.92,37.62,37.67,2318700.0,26.1911,26.2257,26.0182,26.0528,2318700.0
2013-10-15 15:00:00,37.67,37.74,37.6,37.65,3024800.0,26.0528,26.1012,26.0044,26.039,3024800.0
2013-10-16 09:30:00,38.01,38.24,37.91,38.18,2980000.0,26.288,26.447,26.2188,26.4055,2980000.0
2013-10-16 10:00:00,38.18,38.23,37.91,38.04,3623800.0,26.4055,26.4401,26.2188,26.3087,3623800.0
2013-10-16 11:00:00,38.05,38.12,37.92,37.94,1950600.0,26.3156,26.364,26.2257,26.2396,1950600.0
2013-10-16 12:00:00,37.95,38.0,37.78,37.87,1765200.0,26.2465,26.281,26.1289,26.1911,1765200.0
2013-10-16 13:00:00,37.86,37.94,37.79,37.8,1196600.0,26.1842,26.2396,26.1358,26.1427,1196600.0
2013-10-16 14:00:00,37.8,37.95,37.78,37.89,1486100.0,26.1427,26.2465,26.1289,26.205,1486100.0
2013-10-16 15:00:00,37.89,38.0,37.86,38.0,3229200.0,26.205,26.281,26.1842,26.281,3229200.0
2013-10-17 09:30:00,38.06,38.28,38.01,38.27,2592100.0,26.3225,26.4747,26.288,26.4678,2592100.0
2013-10-17 10:00:00,38.27,38.36,38.2,38.22,2243500.0,26.4678,26.53,26.4194,26.4332,2243500.0
2013-10-17 11:00:00,38.22,38.38,38.21,38.35,1892100.0,26.4332,26.5439,26.4263,26.5231,1892100.0
2013-10-17 12:00:00,38.35,38.45,38.31,38.45,1155300.0,26.5231,26.5923,26.4954,26.5923,1155300.0
2013-10-17 13:00:00,38.45,38.46,38.36,38.39,1017300.0,26.5923,26.5992,26.53,26.5508,1017300.0
2013-10-17 14:00:00,38.39,38.54,38.38,38.52,1380900.0,26.5508,26.6545,26.5439,26.6407,1380900.0
2013-10-17 15:00:00,38.52,38.56,38.49,38.54,3465800.0,26.6407,26.6683,26.6199,26.6545,3465800.0
2013-10-18 09:30:00,38.6,38.77,38.48,38.69,3317100.0,26.696,26.8136,26.613,26.7583,3317100.0
2013-10-18 10:00:00,38.69,38.73,38.53,38.54,2399400.0,26.7583,26.7859,26.6476,26.6545,2399400.0
2013-10-18 11:00:00,38.53,38.6,38.52,38.54,1322100.0,26.6476,26.696,26.6407,26.6545,1322100.0
2013-10-18 12:00:00,38.54,38.54,38.42,38.45,1396800.0,26.6545,26.6545,26.5715,26.5923,1396800.0
2013-10-18 13:00:00,38.45,38.52,38.44,38.51,1132900.0,26.5923,26.6407,26.5854,26.6338,1132900.0
2013-10-18 14:00:00,38.51,38.68,38.5,38.68,1685600.0,26.6338,26.7513,26.6269,26.7513,1685600.0
2013-10-18 15:00:00,38.68,38.78,38.64,38.76,4615600.0,26.7513,26.8205,26.7237,26.8067,4615600.0
2013-10-21 09:30:00,38.95,38.95,38.6,38.63,1839300.0,26.9381,26.9381,26.696,26.7168,1839300.0
2013-10-21 10:00:00,38.63,38.67,38.6,38.64,1664500.0,26.7168,26.7444,26.696,26.7237,1664500.0
2013-10-21 11:00:00,38.64,38.67,38.61,38.64,1393500.0,26.7237,26.7444,26.7029,26.7237,1393500.0
2013-10-21 12:00:00,38.65,38.7,38.63,38.7,1005200.0,26.7306,26.7652,26.7168,26.7652,1005200.0
2013-10-21 13:00:00,38.69,38.8,38.69,38.8,1330500.0,26.7583,26.8343,26.7583,26.8343,1330500.0
2013-10-21 14:00:00,38.8,38.86,38.75,38.84,1541700.0,26.8343,26.8758,26.7998,26.862,1541700.0
2013-10-21 15:00:00,38.85,38.89,38.79,38.83,2894800.0,26.8689,26.8966,26.8274,26.8551,2894800.0
2013-10-22 09:30:00,38.86,38.94,38.69,38.93,2002900.0,26.8758,26.9312,26.7583,26.9242,2002900.0
2013-10-22 10:00:00,38.94,39.04,38.89,38.99,3285100.0,26.9312,27.0003,26.8966,26.9657,3285100.0
2013-10-22 11:00:00,38.98,39.01,38.89,38.99,1818500.0,26.9588,26.9796,26.8966,26.9657,1818500.0
2013-10-22 12:00:00,39.0,39.08,38.92,39.08,1125400.0,26.9727,27.028,26.9173,27.028,1125400.0
2013-10-22 13:00:00,39.08,39.13,39.01,39.13,1151400.0,27.028,27.0626,26.9796,27.0626,1151400.0
2013-10-22 14:00:00,39.13,39.22,39.12,39.2,1706500.0,27.0626,27.1248,27.0556,27.111,1706500.0
2013-10-22 15:00:00,39.2,39.25,39.07,39.09,3549600.0,27.111,27.1456,27.0211,27.0349,3549600.0
2013-10-23 09:30:00,39.08,39.08,38.8,38.96,1812600.0,27.028,27.028,26.8343,26.945,1812600.0
2013-10-23 10:00:00,38.96,39.11,38.86,39.09,2171400.0,26.945,27.0487,26.8758,27.0349,2171400.0
2013-10-23 11:00:00,39.08,39.25,39.08,39.22,2099800.0,27.028,27.1456,27.028,27.1248,2099800.0
2013-10-23 12:00:00,39.22,39.23,38.97,39.0,1159600.0,27.1248,27.1317,26.9519,26.9727,1159600.0
2013-10-23 13:00:00,39.0,39.16,38.98,39.11,934300.0,26.9727,27.0833,26.9588,27.0487,934300.0
2013-10-23 14:00:00,39.12,39.17,39.05,39.12,978500.0,27.0556,27.0902,27.0072,27.0556,978500.0
2013-10-23 15:00:00,39.13,39.15,39.02,39.08,2538700.0,27.0626,27.0764,26.9865,27.028,2538700.0
2013-10-24 09:30:00,39.15,39.28,39.04,39.25,1756500.0,27.0764,27.1663,27.0003,27.1456,1756500.0
2013-10-24 10:00:00,39.24,39.37,39.14,39.16,2363100.0,27.1386,27.2286,27.0695,27.0833,2363100.0
2013-10-24 11:00:00,39.16,39.18,39.06,39.06,1706400.0,27.0833,27.0971,27.0142,27.0142,1706400.0
2013-10-24 12:00:00,39.06,39.07,38.87,38.94,1405500.0,27.0142,27.0211,26.8827,26.9312,1405500.0
2013-10-24 13:00:00,38.93,38.95,38.86,38.86,1398700.0,26.9242,26.9381,26.8758,26.8758,1398700.0
2013-10-24 14:00:00,38.86,38.91,38.79,38.9,2186200.0,26.8758,26.9104,26.8274,26.9035,2186200.0
2013-10-24 15:00:00,38.89,38.9,38.76,38.81,4201900.0,26.8966,26.9035,26.8067,26.8413,4201900.0
2013-10-25 09:30:00,38.84,38.88,38.63,38.72,1412200.0,26.862,26.8897,26.7168,26.779,1412200.0
2013-10-25 10:00:00,38.72,39.13,38.68,39.12,2578700.0,26.779,27.0626,26.7513,27.0556,2578700.0
2013-10-25 11:00:00,39.11,39.13,38.88,38.98,2304000.0,27.0487,27.0626,26.8897,26.9588,2304000.0
2013-10-25 12:00:00,38.99,39.0,38.86,38.96,1088600.0,26.9657,26.9727,26.8758,26.945,1088600.0
2013-10-25 13:00:00,38.96,38.96,38.81,38.82,988400.0,26.945,26.945,26.8413,26.8482,988400.0
2013-10-25 14:00:00,38.81,38.95,38.8,38.93,1399400.0,26.8413,26.9381,26.8343,26.9242,1399400.0
2013-10-25 15:00:00,38.93,39.04,38.93,39.03,2672100.0,26.9242,27.0003,26.9242,26.9934,2672100.0
2013-10-28 09:30:00,38.98,39.35,38.98,39.3,1695800.0,26.9588,27.2147,26.9588,27.1801,1695800.0
2013-10-28 10:00:00,39.3,39.51,39.25,39.33,2713700.0,27.1801,27.3254,27.1456,27.2009,2713700.0
2013-10-28 11:00:00,39.33,39.49,39.28,39.48,1714300.0,27.2009,27.3115,27.1663,27.3046,1714300.0
2013-10-28 12:00:00,39.48,39.6,39.46,39.59,1642000.0,27.3046,27.3876,27.2908,27.3807,1642000.0
2013-10-28 13:00:00,39.58,39.62,39.5,39.61,1126300.0,27.3738,27.4015,27.3185,27.3945,1126300.0
2013-10-28 14:00:00,39.61,39.74,39.6,39.66,1610200.0,27.3945,27.4844,27.3876,27.4291,1610200.0
2013-10-28 15:00:00,39.66,39.7,39.51,39.61,4345200.0,27.4291,27.4568,27.3254,27.3945,4345200.0
2013-10-29 09:30:00,39.57,39.64,39.35,39.56,2006500.0,27.3669,27.4153,27.2147,27.36,2006500.0
2013-10-29 10:00:00,39.55,39.96,39.5,39.75,3828400.0,27.353,27.6366,27.3185,27.4914,3828400.0
2013-10-29 11:00:00,39.74,39.8,39.72,39.75,1067500.0,27.4844,27.5259,27.4706,27.4914,1067500.0
2013-10-29 12:00:00,39.76,39.76,39.65,39.71,1293100.0,27.4983,27.4983,27.4222,27.4637,1293100.0
2013-10-29 13:00:00,39.71,39.83,39.71,39.75,998600.0,27.4637,27.5467,27.4637,27.4914,998600.0
2013-10-29 14:00:00,39.74,39.83,39.73,39.77,1022300.0,27.4844,27.5467,27.4775,27.5052,1022300.0
2013-10-29 15:00:00,39.77,39.84,39.7,39.8,2902200.0,27.5052,27.5536,27.4568,27.5259,2902200.0
2013-10-30 09:30:00,39.88,39.89,39.51,39.61,1333800.0,27.5813,27.5882,27.3254,27.3945,1333800.0
2013-10-30 10:00:00,39.6,39.77,39.59,39.72,1564500.0,27.3876,27.5052,27.3807,27.4706,1564500.0
2013-10-30 11:00:00,39.72,39.75,39.63,39.65,1869500.0,27.4706,27.4914,27.4084,27.4222,1869500.0
2013-10-30 12:00:00,39.65,39.8,39.64,39.75,1143000.0,27.4222,27.5259,27.4153,27.4914,1143000.0
2013-10-30 13:00:00,39.75,39.75,39.66,39.7,821900.0,27.4914,27.4914,27.4291,27.4568,821900.0
2013-10-30 14:00:00,39.7,39.81,39.52,39.63,2276000.0,27.4568,27.5329,27.3323,27.4084,2276000.0
2013-10-30 15:00:00,39.63,39.72,39.6,39.63,2096300.0,27.4084,27.4706,27.3876,27.4084,2096300.0
2013-10-31 09:30:00,39.51,39.77,39.51,39.59,1549700.0,27.3254,27.5052,27.3254,27.3807,1549700.0
2013-10-31 10:00:00,39.59,39.76,39.53,39.7,1846200.0,27.3807,27.4983,27.3392,27.4568,1846200.0
2013-10-31 11:00:00,39.7,39.79,39.69,39.74,1755000.0,27.4568,27.519,27.4499,27.4844,1755000.0
2013-10-31 12:00:00,39.74,39.8,39.69,39.77,970500.0,27.4844,27.5259,27.4499,27.5052,970500.0
2013-10-31 13:00:00,39.76,39.78,39.72,39.73,973400.0,27.4983,27.5121,27.4706,27.4775,973400.0
2013-10-31 14:00:00,39.73,39.86,39.7,39.75,1538400.0,27.4775,27.5674,27.4568,27.4914,1538400.0
2013-10-31 15:00:00,39.75,39.78,39.57,39.59,3495700.0,27.4914,27.5121,27.3669,27.3807,3495700.0
2013-11-01 09:30:00,39.57,39.7,39.53,39.69,1081800.0,27.3669,27.4568,27.3392,27.4499,1081800.0
2013-11-01 10:00:00,39.69,39.72,39.42,39.43,2063800.0,27.4499,27.4706,27.2631,27.27,2063800.0
2013-11-01 11:00:00,39.44,39.57,39.33,39.5,1607100.0,27.277,27.3669,27.2009,27.3185,1607100.0
2013-11-01 12:00:00,39.5,39.54,39.43,39.47,1103800.0,27.3185,27.3461,27.27,27.2977,1103800.0
2013-11-01 13:00:00,39.48,39.63,39.45,39.61,1127500.0,27.3046,27.4084,27.2839,27.3945,1127500.0
2013-11-01 14:00:00,39.61,39.63,39.53,39.54,979800.0,27.3945,27.4084,27.3392,27.3461,979800.0
2013-11-01 15:00:00,39.54,39.7,39.53,39.61,2752300.0,27.3461,27.4568,27.3392,27.3945,2752300.0
2013-11-04 09:30:00,39.71,39.81,39.66,39.7,975500.0,27.4637,27.5329,27.4291,27.4568,975500.0
2013-11-04 10:00:00,39.71,39.71,39.35,39.36,1610700.0,27.4637,27.4637,27.2147,27.2216,1610700.0
2013-11-04 11:00:00,39.35,39.48,39.3,39.38,1534400.0,27.2147,27.3046,27.1801,27.2355,1534400.0
2013-11-04 12:00:00,39.39,39.42,39.36,39.39,846200.0,27.2424,27.2631,27.2216,27.2424,846200.0
2013-11-04 13:00:00,39.4,39.5,39.39,39.48,1010900.0,27.2493,27.3185,27.2424,27.3046,1010900.0
2013-11-04 14:00:00,39.48,39.48,39.43,39.47,929300.0,27.3046,27.3046,27.27,27.2977,929300.0
2013-11-04 15:00:00,39.47,39.55,39.41,39.52,2352000.0,27.2977,27.353,27.2562,27.3323,2352000.0
2013-11-05 09:30:00,39.36,39.39,39.22,39.37,1349400.0,27.2216,27.2424,27.1248,27.2286,1349400.0
2013-11-05 10:00:00,39.37,39.61,39.28,39.56,1813600.0,27.2286,27.3945,27.1663,27.36,1813600.0
2013-11-05 11:00:00,39.57,39.64,39.52,39.59,1262700.0,27.3669,27.4153,27.3323,27.3807,1262700.0
2013-11-05 12:00:00,39.6,39.63,39.54,39.54,1088600.0,27.3876,27.4084,27.3461,27.3461,1088600.0
2013-11-05 13:00:00,39.54,39.58,39.47,39.48,1100600.0,27.3461,27.3738,27.2977,27.3046,1100600.0
2013-11-05 14:00:00,39.48,39.58,39.45,39.56,786400.0,27.3046,27.3738,27.2839,27.36,786400.0
2013-11-05 15:00:00,39.56,39.61,39.5,39.5,2220300.0,27.36,27.3945,27.3185,27.3185,2220300.0
2013-11-06 09:30:00,39.61,39.77,39.42,39.77,1433900.0,27.3945,27.5052,27.2631,27.5052,1433900.0
2013-11-06 10:00:00,39.77,39.97,39.74,39.91,2351600.0,27.5052,27.6435,27.4844,27.602,2351600.0
2013-11-06 11:00:00,39.91,39.95,39.86,39.9,1648000.0,27.602,27.6297,27.5674,27.5951,1648000.0
2013-11-06 12:00:00,39.89,39.96,39.86,39.94,1278200.0,27.5882,27.6366,27.5674,27.6228,1278200.0
2013-11-06 13:00:00,39.93,40.22,39.92,40.14,2560700.0,27.6159,27.8164,27.6089,27.7611,2560700.0
2013-11-06 14:00:00,40.13,40.2,40.06,40.11,1671800.0,27.7542,27.8026,27.7058,27.7403,1671800.0
2013-11-06 15:00:00,40.1,40.15,39.99,40.05,3645700.0,27.7334,27.768,27.6573,27.6988,3645700.0
2013-11-07 09:30:00,40.08,40.25,39.91,40.05,1694000.0,27.7196,27.8372,27.602,27.6988,1694000.0
2013-11-07 10:00:00,40.05,40.24,39.96,40.19,2947800.0,27.6988,27.8302,27.6366,27.7957,2947800.0
2013-11-07 11:00:00,40.2,40.22,40.07,40.18,2100500.0,27.8026,27.8164,27.7127,27.7888,2100500.0
2013-11-07 12:00:00,40.18,40.2,39.96,39.97,1178300.0,27.7888,27.8026,27.6366,27.6435,1178300.0
2013-11-07 13:00:00,39.97,39.98,39.82,39.87,1283700.0,27.6435,27.6504,27.5398,27.5744,1283700.0
2013-11-07 14:00:00,39.86,39.87,39.76,39.84,1475600.0,27.5674,27.5744,27.4983,27.5536,1475600.0
2013-11-07 15:00:00,39.84,39.86,39.76,39.84,3027200.0,27.5536,27.5674,27.4983,27.5536,3027200.0
2013-11-08 09:30:00,39.74,39.76,39.51,39.51,1707200.0,27.4844,27.4983,27.3254,27.3254,1707200.0
2013-11-08 10:00:00,39.51,39.87,39.49,39.85,2142400.0,27.3254,27.5744,27.3115,27.5605,2142400.0
2013-11-08 11:00:00,39.85,39.87,39.74,39.79,1105000.0,27.5605,27.5744,27.4844,27.519,1105000.0
2013-11-08 12:00:00,39.79,39.83,39.73,39.75,700000.0,27.519,27.5467,27.4775,27.4914,700000.0
2013-11-08 13:00:00,39.74,39.88,39.7,39.81,811200.0,27.4844,27.5813,27.4568,27.5329,811200.0
2013-11-08 14:00:00,39.81,39.9,39.79,39.86,1040700.0,27.5329,27.5951,27.519,27.5674,1040700.0
2013-11-08 15:00:00,39.86,40.05,39.79,40.04,2860700.0,27.5674,27.6988,27.519,27.6919,2860700.0
2013-11-11 09:30:00,40.01,40.05,39.86,39.91,1316700.0,27.6712,27.6988,27.5674,27.602,1316700.0
2013-11-11 10:00:00,39.91,40.01,39.88,39.93,1445100.0,27.602,27.6712,27.5813,27.6159,1445100.0
2013-11-11 11:00:00,39.93,39.94,39.8,39.81,1188300.0,27.6159,27.6228,27.5259,27.5329,1188300.0
2013-11-11 12:00:00,39.82,39.83,39.77,39.83,773300.0,27.5398,27.5467,27.5052,27.5467,773300.0
2013-11-11 13:00:00,39.83,39.87,39.78,39.82,1411500.0,27.5467,27.5744,27.5121,27.5398,1411500.0
2013-11-11 14:00:00,39.83,39.83,39.77,39.79,958600.0,27.5467,27.5467,27.5052,27.519,958600.0
2013-11-11 15:00:00,39.79,39.88,39.78,39.86,1752400.0,27.519,27.5813,27.5121,27.5674,1752400.0
2013-11-12 09:30:00,39.91,39.91,39.62,39.62,1355400.0,27.602,27.602,27.4015,27.4015,1355400.0
2013-11-12 10:00:00,39.63,39.94,39.63,39.9,1881300.0,27.4084,27.6228,27.4084,27.5951,1881300.0
2013-11-12 11:00:00,39.89,39.99,39.8,39.89,1546900.0,27.5882,27.6573,27.5259,27.5882,1546900.0
2013-11-12 12:00:00,39.88,39.93,39.77,39.84,857200.0,27.5813,27.6159,27.5052,27.5536,857200.0
2013-11-12 13:00:00,39.84,39.91,39.72,39.78,729700.0,27.5536,27.602,27.4706,27.5121,729700.0
2013-11-12 14:00:00,39.77,39.92,39.76,39.91,768800.0,27.5052,27.6089,27.4983,27.602,768800.0
2013-11-12 15:00:00,39.92,39.96,39.82,39.89,2407000.0,27.6089,27.6366,27.5398,27.5882,2407000.0
2013-11-13 09:30:00,39.82,39.97,39.7,39.8,1076800.0,27.5398,27.6435,27.4568,27.5259,1076800.0
2013-11-13 10:00:00,39.8,39.92,39.65,39.87,1943700.0,27.5259,27.6089,27.4222,27.5744,1943700.0
2013-11-13 11:00:00,39.87,39.9,39.71,39.73,1265500.0,27.5744,27.5951,27.4637,27.4775,1265500.0
2013-11-13 12:00:00,39.73,39.89,39.68,39.85,1047100.0,27.4775,27.5882,27.4429,27.5605,1047100.0
2013-11-13 13:00:00,39.85,40.07,39.85,40.05,1381300.0,27.5605,27.7127,27.5605,27.6988,1381300.0
2013-11-13 14:00:00,40.04,40.08,39.96,39.96,1076200.0,27.6919,27.7196,27.6366,27.6366,1076200.0
2013-11-13 15:00:00,39.96,40.12,39.92,40.12,2835000.0,27.6366,27.7473,27.6089,27.7473,2835000.0
2013-11-14 09:30:00,40.05,40.34,40.03,40.33,1664600.0,27.6988,27.8994,27.685,27.8925,1664600.0
2013-11-14 10:00:00,40.33,40.37,40.14,40.27,2011500.0,27.8925,27.9202,27.7611,27.851,2011500.0
2013-11-14 11:00:00,40.27,40.44,40.26,40.34,1373500.0,27.851,27.9686,27.8441,27.8994,1373500.0
2013-11-14 12:00:00,40.34,40.36,40.26,40.27,682400.0,27.8994,27.9132,27.8441,27.851,682400.0
2013-11-14 13:00:00,40.26,40.35,40.23,40.26,710300.0,27.8441,27.9063,27.8233,27.8441,710300.0
2013-11-14 14:00:00,40.26,40.36,40.25,40.27,913000.0,27.8441,27.9132,27.8372,27.851,913000.0
2013-11-14 15:00:00,40.27,40.28,40.19,40.22,2372200.0,27.851,27.8579,27.7957,27.8164,2372200.0
2013-11-15 09:30:00,40.15,40.32,40.05,40.27,3116400.0,27.768,27.8856,27.6988,27.851,3116400.0
2013-11-15 10:00:00,40.27,40.27,40.05,40.09,1210500.0,27.851,27.851,27.6988,27.7265,1210500.0
2013-11-15 11:00:00,40.09,40.16,40.06,40.1,968400.0,27.7265,27.7749,27.7058,27.7334,968400.0
2013-11-15 12:00:00,40.11,40.13,40.04,40.05,793500.0,27.7403,27.7542,27.6919,27.6988,793500.0
2013-11-15 13:00:00,40.05,40.07,39.96,40.05,1126300.0,27.6988,27.7127,27.6366,27.6988,1126300.0
2013-11-15 14:00:00,40.04,40.11,40.02,40.09,1007300.0,27.6919,27.7403,27.6781,27.7265,1007300.0
2013-11-15 15:00:00,40.09,40.22,40.09,40.22,2480500.0,27.7265,27.8164,27.7265,27.8164,2480500.0
2013-11-18 09:30:00,40.24,40.24,40.01,40.02,1568700.0,27.8302,27.8302,27.6712,27.6781,1568700.0
2013-11-18 10:00:00,40.01,40.18,40.0,40.1,1060800.0,27.6712,27.7888,27.6643,27.7334,1060800.0
2013-11-18 11:00:00,40.1,40.19,40.08,40.16,869500.0,27.7334,27.7957,27.7196,27.7749,869500.0
2013-11-18 12:00:00,40.16,40.2,40.14,40.19,807200.0,27.7749,27.8026,27.7611,27.7957,807200.0
2013-11-18 13:00:00,40.19,40.21,40.16,40.17,707200.0,27.7957,27.8095,27.7749,27.7818,707200.0
2013-11-18 14:00:00,40.18,40.21,40.13,40.17,854100.0,27.7888,27.8095,27.7542,27.7818,854100.0
2013-11-18 15:00:00,40.17,40.19,40.09,40.19,2185500.0,27.7818,27.7957,27.7265,27.7957,2185500.0
2013-11-19 09:30:00,40.14,40.16,39.97,40.07,1571500.0,27.7611,27.7749,27.6435,27.7127,1571500.0
2013-11-19 10:00:00,40.08,40.11,39.98,40.04,1432100.0,27.7196,27.7403,27.6504,27.6919,1432100.0
2013-11-19 11:00:00,40.03,40.05,39.92,39.99,1507800.0,27.685,27.6988,27.6089,27.6573,1507800.0
2013-11-19 12:00:00,39.99,40.07,39.95,40.05,1059400.0,27.6573,27.7127,27.6297,27.6988,1059400.0
2013-11-19 13:00:00,40.06,40.09,40.01,40.04,1056200.0,27.7058,27.7265,27.6712,27.6919,1056200.0
2013-11-19 14:00:00,40.04,40.23,40.03,40.11,1610100.0,27.6919,27.8233,27.685,27.7403,1610100.0
2013-11-19 15:00:00,40.11,40.18,40.1,40.15,1878400.0,27.7403,27.7888,27.7334,27.768,1878400.0
2013-11-20 09:30:00,40.07,40.15,39.94,40.1,1457400.0,27.7127,27.768,27.6228,27.7334,1457400.0
2013-11-20 10:00:00,40.09,40.42,40.07,40.41,2747300.0,27.7265,27.9547,27.7127,27.9478,2747300.0
2013-11-20 11:00:00,40.4,40.45,40.21,40.26,1374800.0,27.9409,27.9755,27.8095,27.8441,1374800.0
2013-11-20 12:00:00,40.25,40.4,40.25,40.34,1304000.0,27.8372,27.9409,27.8372,27.8994,1304000.0
2013-11-20 13:00:00,40.34,40.34,40.24,40.26,723100.0,27.8994,27.8994,27.8302,27.8441,723100.0
2013-11-20 14:00:00,40.26,40.31,40.15,40.18,2148600.0,27.8441,27.8787,27.768,27.7888,2148600.0
2013-11-20 15:00:00,40.18,40.19,40.02,40.07,2993900.0,27.7888,27.7957,27.6781,27.7127,2993900.0
2013-11-21 09:30:00,40.15,40.39,40.1,40.27,1325900.0,27.768,27.934,27.7334,27.851,1325900.0
2013-11-21 10:00:00,40.27,40.4,40.24,40.33,1885100.0,27.851,27.9409,27.8302,27.8925,1885100.0
2013-11-21 11:00:00,40.33,40.37,40.26,40.32,1333100.0,27.8925,27.9202,27.8441,27.8856,1333100.0
2013-11-21 12:00:00,40.32,40.33,40.28,40.29,964200.0,27.8856,27.8925,27.8579,27.8648,964200.0
2013-11-21 13:00:00,40.28,40.4,40.27,40.39,832400.0,27.8579,27.9409,27.851,27.934,832400.0
2013-11-21 14:00:00,40.39,40.5,40.35,40.48,1475800.0,27.934,28.0101,27.9063,27.9962,1475800.0
2013-11-21 15:00:00,40.48,40.49,40.36,40.43,2878200.0,27.9962,28.0032,27.9132,27.9617,2878200.0
2013-11-22 09:30:00,40.34,40.4,40.2,40.28,1153300.0,27.8994,27.9409,27.8026,27.8579,1153300.0
2013-11-22 10:00:00,40.27,40.33,40.09,40.29,2096100.0,27.851,27.8925,27.7265,27.8648,2096100.0
2013-11-22 11:00:00,40.28,40.38,40.27,40.37,983900.0,27.8579,27.9271,27.851,27.9202,983900.0
2013-11-22 12:00:00,40.38,40.44,40.27,40.28,983600.0,27.9271,27.9686,27.851,27.8579,983600.0
2013-11-22 13:00:00,40.28,40.32,40.25,40.26,854300.0,27.8579,27.8856,27.8372,27.8441,854300.0
2013-11-22 14:00:00,40.26,40.37,40.26,40.36,1420900.0,27.8441,27.9202,27.8441,27.9132,1420900.0
2013-11-22 15:00:00,40.35,40.46,40.35,40.42,2379600.0,27.9063,27.9824,27.9063,27.9547,2379600.0
2013-11-25 09:30:00,40.48,40.65,40.48,40.62,1735100.0,27.9962,28.1138,27.9962,28.0931,1735100.0
2013-11-25 10:00:00,40.61,40.75,40.6,40.71,1560000.0,28.0861,28.183,28.0792,28.1553,1560000.0
2013-11-25 11:00:00,40.71,40.88,40.69,40.69,1782700.0,28.1553,28.2729,28.1415,28.1415,1782700.0
2013-11-25 12:00:00,40.69,40.7,40.6,40.61,800100.0,28.1415,28.1484,28.0792,28.0861,800100.0
2013-11-25 13:00:00,40.61,40.64,40.53,40.56,994900.0,28.0861,28.1069,28.0308,28.0516,994900.0
2013-11-25 14:00:00,40.57,40.65,40.55,40.55,1046600.0,28.0585,28.1138,28.0446,28.0446,1046600.0
2013-11-25 15:00:00,40.55,40.55,40.33,40.39,3813400.0,28.0446,28.0446,27.8925,27.934,3813400.0
2013-11-26 09:30:00,40.49,40.6,40.44,40.55,1006700.0,28.0032,28.0792,27.9686,28.0446,1006700.0
2013-11-26 10:00:00,40.55,40.57,40.26,40.3,1507600.0,28.0446,28.0585,27.8441,27.8717,1507600.0
2013-11-26 11:00:00,40.29,40.39,40.28,40.29,1244700.0,27.8648,27.934,27.8579,27.8648,1244700.0
2013-11-26 12:00:00,40.3,40.43,40.29,40.37,732100.0,27.8717,27.9617,27.8648,27.9202,732100.0
2013-11-26 13:00:00,40.37,40.51,40.36,40.5,784400.0,27.9202,28.017,27.9132,28.0101,784400.0
2013-11-26 14:00:00,40.5,40.56,40.49,40.5,988100.0,28.0101,28.0516,28.0032,28.0101,988100.0
2013-11-26 15:00:00,40.5,40.51,40.24,40.26,5418100.0,28.0101,28.017,27.8302,27.8441,5418100.0
2013-11-27 09:30:00,40.09,40.14,39.69,40.01,1513000.0,27.9197,27.9545,27.6411,27.864,1513000.0
2013-11-27 10:00:00,40.01,40.25,40.0,40.22,1671700.0,27.864,28.0311,27.857,28.0102,1671700.0
2013-11-27 11:00:00,40.22,40.25,40.17,40.23,1257400.0,28.0102,28.0311,27.9754,28.0172,1257400.0
2013-11-27 12:00:00,40.24,40.38,40.12,40.12,1001100.0,28.0241,28.1216,27.9406,27.9406,1001100.0
2013-11-27 13:00:00,40.13,40.25,40.12,40.23,629600.0,27.9475,28.0311,27.9406,28.0172,629600.0
2013-11-27 14:00:00,40.23,40.24,40.14,40.19,650000.0,28.0172,28.0241,27.9545,27.9893,650000.0
2013-11-27 15:00:00,40.19,40.25,40.18,40.2,2059600.0,27.9893,28.0311,27.9824,27.9963,2059600.0
2013-11-29 09:30:00,40.27,40.44,40.18,40.41,1208800.0,28.045,28.1634,27.9824,28.1425,1208800.0
2013-11-29 10:00:00,40.41,40.46,40.34,40.43,1259200.0,28.1425,28.1774,28.0938,28.1565,1259200.0
2013-11-29 11:00:00,40.43,40.48,40.28,40.3,1146700.0,28.1565,28.1913,28.052,28.0659,1146700.0
2013-11-29 12:00:00,40.3,40.32,40.11,40.16,2942700.0,28.0659,28.0799,27.9336,27.9684,2942700.0
2013-12-02 09:30:00,40.1,40.2,39.9,40.04,2317300.0,27.9266,27.9963,27.7874,27.8849,2317300.0
2013-12-02 10:00:00,40.04,40.1,39.81,39.87,3265500.0,27.8849,27.9266,27.7247,27.7665,3265500.0
2013-12-02 11:00:00,39.86,40.01,39.75,39.99,1956000.0,27.7595,27.864,27.6829,27.85,1956000.0
2013-12-02 12:00:00,39.99,40.09,39.96,40.05,789800.0,27.85,27.9197,27.8291,27.8918,789800.0
2013-12-02 13:00:00,40.05,40.11,40.02,40.1,903900.0,27.8918,27.9336,27.8709,27.9266,903900.0
2013-12-02 14:00:00,40.09,40.11,40.04,40.07,1079100.0,27.9197,27.9336,27.8849,27.9057,1079100.0
2013-12-02 15:00:00,40.07,40.12,39.99,40.09,3783300.0,27.9057,27.9406,27.85,27.9197,3783300.0
2013-12-03 09:30:00,40.05,40.33,40.01,40.3,1999900.0,27.8918,28.0868,27.864,28.0659,1999900.0
2013-12-03 10:00:00,40.3,40.36,40.2,40.33,2634800.0,28.0659,28.1077,27.9963,28.0868,2634800.0
2013-12-03 11:00:00,40.32,40.35,40.2,40.25,1998400.0,28.0799,28.1007,27.9963,28.0311,1998400.0
2013-12-03 12:00:00,40.25,40.35,40.24,40.3,1031000.0,28.0311,28.1007,28.0241,28.0659,1031000.0
2013-12-03 13:00:00,40.29,40.31,40.22,40.25,1620800.0,28.059,28.0729,28.0102,28.0311,1620800.0
2013-12-03 14:00:00,40.25,40.29,40.21,40.27,1179200.0,28.0311,28.059,28.0032,28.045,1179200.0
2013-12-03 15:00:00,40.26,40.39,40.23,40.36,3318500.0,28.0381,28.1286,28.0172,28.1077,3318500.0
2013-12-04 09:30:00,40.11,40.22,39.94,40.09,1976600.0,27.9336,28.0102,27.8152,27.9197,1976600.0
2013-12-04 10:00:00,40.08,40.47,40.07,40.4,2902100.0,27.9127,28.1843,27.9057,28.1356,2902100.0
2013-12-04 11:00:00,40.4,40.41,40.31,40.34,1442700.0,28.1356,28.1425,28.0729,28.0938,1442700.0
2013-12-04 12:00:00,40.34,40.37,40.24,40.3,1009700.0,28.0938,28.1147,28.0241,28.0659,1009700.0
2013-12-04 13:00:00,40.3,40.33,40.07,40.22,1227800.0,28.0659,28.0868,27.9057,28.0102,1227800.0
2013-12-04 14:00:00,40.22,40.4,40.21,40.3,1509400.0,28.0102,28.1356,28.0032,28.0659,1509400.0
2013-12-04 15:00:00,40.31,40.4,40.3,40.36,2195200.0,28.0729,28.1356,28.0659,28.1077,2195200.0
2013-12-05 09:30:00,40.32,40.4,40.15,40.32,1159600.0,28.0799,28.1356,27.9615,28.0799,1159600.0
2013-12-05 10:00:00,40.32,40.39,40.13,40.2,1637000.0,28.0799,28.1286,27.9475,27.9963,1637000.0
2013-12-05 11:00:00,40.21,40.3,40.18,40.25,1186200.0,28.0032,28.0659,27.9824,28.0311,1186200.0
2013-12-05 12:00:00,40.23,40.24,40.07,40.18,1172900.0,28.0172,28.0241,27.9057,27.9824,1172900.0
2013-12-05 13:00:00,40.18,40.19,40.0,40.0,990600.0,27.9824,27.9893,27.857,27.857,990600.0
2013-12-05 14:00:00,40.01,40.05,39.88,39.88,1704600.0,27.864,27.8918,27.7734,27.7734,1704600.0
2013-12-05 15:00:00,39.89,39.96,39.8,39.83,4823200.0,27.7804,27.8291,27.7177,27.7386,4823200.0
2013-12-06 09:30:00,40.05,40.24,40.05,40.19,1469000.0,27.8918,28.0241,27.8918,27.9893,1469000.0
2013-12-06 10:00:00,40.19,40.42,40.19,40.29,1769200.0,27.9893,28.1495,27.9893,28.059,1769200.0
2013-12-06 11:00:00,40.3,40.36,40.27,40.34,1421400.0,28.0659,28.1077,28.045,28.0938,1421400.0
2013-12-06 12:00:00,40.33,40.43,40.28,40.41,661900.0,28.0868,28.1565,28.052,28.1425,661900.0
2013-12-06 13:00:00,40.41,40.45,40.34,40.42,694300.0,28.1425,28.1704,28.0938,28.1495,694300.0
2013-12-06 14:00:00,40.42,40.47,40.39,40.4,795300.0,28.1495,28.1843,28.1286,28.1356,795300.0
2013-12-06 15:00:00,40.4,40.5,40.37,40.46,2968000.0,28.1356,28.2052,28.1147,28.1774,2968000.0
2013-12-09 09:30:00,40.4,40.49,40.2,40.37,1778600.0,28.1356,28.1982,27.9963,28.1147,1778600.0
2013-12-09 10:00:00,40.37,40.49,40.3,40.34,1860000.0,28.1147,28.1982,28.0659,28.0938,1860000.0
2013-12-09 11:00:00,40.35,40.41,40.29,40.4,1191500.0,28.1007,28.1425,28.059,28.1356,1191500.0
2013-12-09 12:00:00,40.41,40.48,40.37,40.46,993600.0,28.1425,28.1913,28.1147,28.1774,993600.0
2013-12-09 13:00:00,40.45,40.49,40.44,40.48,1025900.0,28.1704,28.1982,28.1634,28.1913,1025900.0
2013-12-09 14:00:00,40.48,40.5,40.41,40.46,867500.0,28.1913,28.2052,28.1425,28.1774,867500.0
2013-12-09 15:00:00,40.46,40.48,40.36,40.41,2968800.0,28.1774,28.1913,28.1077,28.1425,2968800.0
2013-12-10 09:30:00,40.26,40.29,39.84,39.88,2721700.0,28.0381,28.059,27.7456,27.7734,2721700.0
2013-12-10 10:00:00,39.89,40.02,39.77,39.96,3536300.0,27.7804,27.8709,27.6968,27.8291,3536300.0
2013-12-10 11:00:00,39.96,39.98,39.75,39.84,1507800.0,27.8291,27.8431,27.6829,27.7456,1507800.0
2013-12-10 12:00:00,39.84,39.94,39.76,39.94,1183800.0,27.7456,27.8152,27.6899,27.8152,1183800.0
2013-12-10 13:00:00,39.94,39.95,39.86,39.9,1013700.0,27.8152,27.8222,27.7595,27.7874,1013700.0
2013-12-10 14:00:00,39.89,39.92,39.83,39.91,1209300.0,27.7804,27.8013,27.7386,27.7943,1209300.0
2013-12-10 15:00:00,39.91,39.97,39.85,39.85,3269600.0,27.7943,27.8361,27.7525,27.7525,3269600.0
2013-12-11 09:30:00,39.99,40.13,39.9,40.04,2099100.0,27.85,27.9475,27.7874,27.8849,2099100.0
2013-12-11 10:00:00,40.03,40.07,39.89,40.07,1901700.0,27.8779,27.9057,27.7804,27.9057,1901700.0
2013-12-11 11:00:00,40.07,40.34,40.06,40.31,2183300.0,27.9057,28.0938,27.8988,28.0729,2183300.0
2013-12-11 12:00:00,40.32,40.34,40.2,40.28,1556600.0,28.0799,28.0938,27.9963,28.052,1556600.0
2013-12-11 13:00:00,40.28,40.34,40.26,40.31,1098100.0,28.052,28.0938,28.0381,28.0729,1098100.0
2013-12-11 14:00:00,40.32,40.32,40.23,40.26,1415200.0,28.0799,28.0799,28.0172,28.0381,1415200.0
2013-12-11 15:00:00,40.25,40.26,40.06,40.11,3290900.0,28.0311,28.0381,27.8988,27.9336,3290900.0
2013-12-12 09:30:00,39.99,40.21,39.93,39.97,1541400.0,27.85,28.0032,27.8082,27.8361,1541400.0
2013-12-12 10:00:00,39.96,39.97,39.65,39.74,2048100.0,27.8291,27.8361,27.6132,27.6759,2048100.0
2013-12-12 11:00:00,39.74,39.82,39.56,39.56,1988400.0,27.6759,27.7316,27.5506,27.5506,1988400.0
2013-12-12 12:00:00,39.57,39.6,39.41,39.45,1833700.0,27.5575,27.5784,27.4461,27.474,1833700.0
2013-12-12 13:00:00,39.45,39.51,39.3,39.3,2281100.0,27.474,27.5157,27.3695,27.3695,2281100.0
2013-12-12 14:00:00,39.3,39.42,39.3,39.4,2461900.0,27.3695,27.4531,27.3695,27.4391,2461900.0
2013-12-12 15:00:00,39.4,39.4,39.18,39.22,4832400.0,27.4391,27.4391,27.2859,27.3138,4832400.0
2013-12-13 09:30:00,39.5,39.64,39.33,39.41,2546900.0,27.5088,27.6063,27.3904,27.4461,2546900.0
2013-12-13 10:00:00,39.4,39.47,39.23,39.41,2762800.0,27.4391,27.4879,27.3207,27.4461,2762800.0
2013-12-13 11:00:00,39.42,39.56,39.38,39.52,1523400.0,27.4531,27.5506,27.4252,27.5227,1523400.0
2013-12-13 12:00:00,39.52,39.54,39.38,39.39,852700.0,27.5227,27.5366,27.4252,27.4322,852700.0
2013-12-13 13:00:00,39.39,39.5,39.38,39.4,962800.0,27.4322,27.5088,27.4252,27.4391,962800.0
2013-12-13 14:00:00,39.41,39.41,39.26,39.31,1336600.0,27.4461,27.4461,27.3416,27.3765,1336600.0
2013-12-13 15:00:00,39.3,39.39,39.21,39.22,3202300.0,27.3695,27.4322,27.3068,27.3138,3202300.0
2013-12-16 09:30:00,39.46,39.46,39.29,39.39,2302900.0,27.4809,27.4809,27.3625,27.4322,2302900.0
2013-12-16 10:00:00,39.39,39.46,39.33,39.39,2313800.0,27.4322,27.4809,27.3904,27.4322,2313800.0
2013-12-16 11:00:00,39.39,39.57,39.36,39.41,2107600.0,27.4322,27.5575,27.4113,27.4461,2107600.0
2013-12-16 12:00:00,39.41,39.42,39.26,39.27,1337800.0,27.4461,27.4531,27.3416,27.3486,1337800.0
2013-12-16 13:00:00,39.26,39.32,39.2,39.3,1088000.0,27.3416,27.3834,27.2999,27.3695,1088000.0
2013-12-16 14:00:00,39.3,39.35,39.28,39.32,1106600.0,27.3695,27.4043,27.3556,27.3834,1106600.0
2013-12-16 15:00:00,39.33,39.35,39.25,39.27,2482500.0,27.3904,27.4043,27.3347,27.3486,2482500.0
2013-12-17 09:30:00,39.12,39.25,38.87,38.92,1982000.0,27.2441,27.3347,27.07,27.1049,1982000.0
2013-12-17 10:00:00,38.91,39.07,38.91,39.01,2121200.0,27.0979,27.2093,27.0979,27.1675,2121200.0
2013-12-17 11:00:00,39.0,39.02,38.9,38.94,1663000.0,27.1606,27.1745,27.0909,27.1188,1663000.0
2013-12-17 12:00:00,38.94,38.96,38.87,38.95,2163100.0,27.1188,27.1327,27.07,27.1258,2163100.0
2013-12-17 13:00:00,38.94,38.98,38.91,38.95,1341200.0,27.1188,27.1466,27.0979,27.1258,1341200.0
2013-12-17 14:00:00,38.95,39.1,38.95,39.02,1419500.0,27.1258,27.2302,27.1258,27.1745,1419500.0
2013-12-17 15:00:00,39.02,39.11,39.02,39.1,3117800.0,27.1745,27.2372,27.1745,27.2302,3117800.0
2013-12-18 09:30:00,39.27,39.48,39.2,39.45,2004200.0,27.3486,27.4949,27.2999,27.474,2004200.0
2013-12-18 10:00:00,39.44,39.52,39.3,39.42,3209100.0,27.467,27.5227,27.3695,27.4531,3209100.0
2013-12-18 11:00:00,39.42,39.5,39.34,39.45,1993800.0,27.4531,27.5088,27.3974,27.474,1993800.0
2013-12-18 12:00:00,39.45,39.48,39.39,39.39,963800.0,27.474,27.4949,27.4322,27.4322,963800.0
2013-12-18 13:00:00,39.39,39.43,39.13,39.32,1298900.0,27.4322,27.46,27.2511,27.3834,1298900.0
2013-12-18 14:00:00,39.32,39.84,39.0,39.75,4280500.0,27.3834,27.7456,27.1606,27.6829,4280500.0
2013-12-18 15:00:00,39.74,40.08,39.65,40.04,7334300.0,27.6759,27.9127,27.6132,27.8849,7334300.0
2013-12-19 09:30:00,40.0,40.1,39.75,39.78,1602200.0,27.857,27.9266,27.6829,27.7038,1602200.0
2013-12-19 10:00:00,39.78,39.84,39.56,39.75,2479600.0,27.7038,27.7456,27.5506,27.6829,2479600.0
2013-12-19 11:00:00,39.74,39.8,39.59,39.77,1500000.0,27.6759,27.7177,27.5715,27.6968,1500000.0
2013-12-19 12:00:00,39.77,39.82,39.73,39.78,1154900.0,27.6968,27.7316,27.669,27.7038,1154900.0
2013-12-19 13:00:00,39.79,39.9,39.73,39.9,1281100.0,27.7107,27.7874,27.669,27.7874,1281100.0
2013-12-19 14:00:00,39.9,39.92,39.74,39.85,1041600.0,27.7874,27.8013,27.6759,27.7525,1041600.0
2013-12-19 15:00:00,39.85,39.88,39.76,39.87,3546900.0,27.7525,27.7734,27.6899,27.7665,3546900.0
2013-12-20 09:30:00,39.95,40.18,39.86,40.06,5311900.0,27.8222,27.9824,27.7595,27.8988,5311900.0
2013-12-20 10:00:00,40.07,40.09,39.85,39.96,2029100.0,27.9057,27.9197,27.7525,27.8291,2029100.0
2013-12-20 11:00:00,39.95,40.0,39.86,39.93,2070600.0,27.8222,27.857,27.7595,27.8082,2070600.0
2013-12-20 12:00:00,39.94,40.19,39.92,40.13,1617200.0,27.8152,27.9893,27.8013,27.9475,1617200.0
2013-12-20 13:00:00,40.14,40.16,39.98,40.03,1109300.0,27.9545,27.9684,27.8431,27.8779,1109300.0
2013-12-20 14:00:00,40.02,40.06,39.99,40.02,1217000.0,27.8709,27.8988,27.85,27.8709,1217000.0
2013-12-20 15:00:00,40.03,40.04,39.88,40.03,4538100.0,27.8779,27.8849,27.7734,27.8779,4538100.0
2013-12-23 09:30:00,40.1,40.25,39.87,39.96,1370300.0,27.9266,28.0311,27.7665,27.8291,1370300.0
2013-12-23 10:00:00,39.96,40.17,39.91,40.12,1707900.0,27.8291,27.9754,27.7943,27.9406,1707900.0
2013-12-23 11:00:00,40.12,40.18,40.04,40.13,880000.0,27.9406,27.9824,27.8849,27.9475,880000.0
2013-12-23 12:00:00,40.13,40.15,40.06,40.12,703200.0,27.9475,27.9615,27.8988,27.9406,703200.0
2013-12-23 13:00:00,40.12,40.12,39.94,40.02,1235100.0,27.9406,27.9406,27.8152,27.8709,1235100.0
2013-12-23 14:00:00,40.01,40.1,40.0,40.09,864700.0,27.864,27.9266,27.857,27.9197,864700.0
2013-12-23 15:00:00,40.08,40.21,40.07,40.17,3431500.0,27.9127,28.0032,27.9057,27.9754,3431500.0
2013-12-24 09:30:00,40.07,40.3,40.07,40.24,734800.0,27.9057,28.0659,27.9057,28.0241,734800.0
2013-12-24 10:00:00,40.24,40.31,40.16,40.17,1117900.0,28.0241,28.0729,27.9684,27.9754,1117900.0
2013-12-24 11:00:00,40.17,40.26,40.1,40.15,1255400.0,27.9754,28.0381,27.9266,27.9615,1255400.0
2013-12-24 12:00:00,40.16,40.22,40.13,40.2,1056100.0,27.9684,28.0102,27.9475,27.9963,1056100.0
2013-12-26 09:30:00,40.22,40.42,40.14,40.42,1074000.0,28.0102,28.1495,27.9545,28.1495,1074000.0
2013-12-26 10:00:00,40.42,40.47,40.3,40.31,1281700.0,28.1495,28.1843,28.0659,28.0729,1281700.0
2013-12-26 11:00:00,40.31,40.35,40.25,40.3,1195200.0,28.0729,28.1007,28.0311,28.0659,1195200.0
2013-12-26 12:00:00,40.3,40.4,40.26,40.37,689500.0,28.0659,28.1356,28.0381,28.1147,689500.0
2013-12-26 13:00:00,40.37,40.41,40.37,40.41,680300.0,28.1147,28.1425,28.1147,28.1425,680300.0
2013-12-26 14:00:00,40.41,40.49,40.4,40.48,883200.0,28.1425,28.1982,28.1356,28.1913,883200.0
2013-12-26 15:00:00,40.47,40.54,40.46,40.51,2022400.0,28.1843,28.2331,28.1774,28.2122,2022400.0
2013-12-27 09:30:00,40.69,40.79,40.6,40.66,977700.0,28.3375,28.4072,28.2749,28.3166,977700.0
2013-12-27 10:00:00,40.65,40.71,40.57,40.68,1210400.0,28.3097,28.3515,28.254,28.3306,1210400.0
2013-12-27 11:00:00,40.68,40.71,40.56,40.58,1013200.0,28.3306,28.3515,28.247,28.2609,1013200.0
2013-12-27 12:00:00,40.58,40.59,40.53,40.57,493700.0,28.2609,28.2679,28.2261,28.254,493700.0
2013-12-27 13:00:00,40.57,40.62,40.54,40.6,484100.0,28.254,28.2888,28.2331,28.2749,484100.0
2013-12-27 14:00:00,40.61,40.67,40.6,40.63,657900.0,28.2818,28.3236,28.2749,28.2957,657900.0
2013-12-27 15:00:00,40.62,40.72,40.61,40.67,1564600.0,28.2888,28.3584,28.2818,28.3236,1564600.0
2013-12-30 09:30:00,40.82,41.09,40.76,40.93,1985700.0,28.4281,28.6161,28.3863,28.5047,1985700.0
2013-12-30 10:00:00,40.93,41.06,40.86,41.01,1443800.0,28.5047,28.5952,28.4559,28.5604,1443800.0
2013-12-30 11:00:00,41.0,41.14,40.94,40.99,1284300.0,28.5534,28.6509,28.5116,28.5465,1284300.0
2013-12-30 12:00:00,40.98,41.04,40.92,40.95,802400.0,28.5395,28.5813,28.4977,28.5186,802400.0
2013-12-30 13:00:00,40.95,40.99,40.91,40.97,866700.0,28.5186,28.5465,28.4907,28.5325,866700.0
2013-12-30 14:00:00,40.97,41.09,40.96,41.06,1112900.0,28.5325,28.6161,28.5256,28.5952,1112900.0
2013-12-30 15:00:00,41.05,41.09,40.99,41.08,2403200.0,28.5882,28.6161,28.5465,28.6091,2403200.0
2013-12-31 09:30:00,41.12,41.16,40.98,41.04,1221400.0,28.637,28.6649,28.5395,28.5813,1221400.0
2013-12-31 10:00:00,41.04,41.23,41.02,41.21,1478900.0,28.5813,28.7136,28.5674,28.6997,1478900.0
2013-12-31 11:00:00,41.21,41.39,41.2,41.37,1461100.0,28.6997,28.825,28.6927,28.8111,1461100.0
2013-12-31 12:00:00,41.37,41.39,41.3,41.38,864200.0,28.8111,28.825,28.7623,28.8181,864200.0
2013-12-31 13:00:00,41.38,41.38,41.29,41.29,673400.0,28.8181,28.8181,28.7554,28.7554,673400.0
2013-12-31 14:00:00,41.3,41.31,41.17,41.22,1054600.0,28.7623,28.7693,28.6718,28.7066,1054600.0
2013-12-31 15:00:00,41.22,41.36,41.18,41.3,2354900.0,28.7066,28.8041,28.6788,28.7623,2354900.0
2014-01-02 09:30:00,41.12,41.23,40.75,40.79,2171400.0,28.637,28.7136,28.3793,28.4072,2171400.0
2014-01-02 10:00:00,40.79,40.93,40.65,40.81,2194700.0,28.4072,28.5047,28.3097,28.4211,2194700.0
2014-01-02 11:00:00,40.82,40.9,40.69,40.79,1246400.0,28.4281,28.4838,28.3375,28.4072,1246400.0
2014-01-02 12:00:00,40.79,40.82,40.57,40.61,1531700.0,28.4072,28.4281,28.254,28.2818,1531700.0
2014-01-02 13:00:00,40.61,40.72,40.56,40.68,1116400.0,28.2818,28.3584,28.247,28.3306,1116400.0
2014-01-02 14:00:00,40.68,40.69,40.51,40.58,1183100.0,28.3306,28.3375,28.2122,28.2609,1183100.0
2014-01-02 15:00:00,40.59,40.77,40.57,40.67,2562600.0,28.2679,28.3932,28.254,28.3236,2562600.0
2014-01-03 09:30:00,40.64,40.73,40.53,40.58,1206400.0,28.3027,28.3654,28.2261,28.2609,1206400.0
2014-01-03 10:00:00,40.59,40.71,40.58,40.63,1563900.0,28.2679,28.3515,28.2609,28.2957,1563900.0
2014-01-03 11:00:00,40.62,40.7,40.43,40.49,1628900.0,28.2888,28.3445,28.1565,28.1982,1628900.0
2014-01-03 12:00:00,40.49,40.54,40.38,40.4,699200.0,28.1982,28.2331,28.1216,28.1356,699200.0
2014-01-03 13:00:00,40.4,40.45,40.35,40.44,1176700.0,28.1356,28.1704,28.1007,28.1634,1176700.0
2014-01-03 14:00:00,40.45,40.57,40.38,40.5,824600.0,28.1704,28.254,28.1216,28.2052,824600.0
2014-01-03 15:00:00,40.49,40.58,40.45,40.46,2184900.0,28.1982,28.2609,28.1704,28.1774,2184900.0
2014-01-06 09:30:00,40.5,40.6,40.29,40.35,1235300.0,28.2052,28.2749,28.059,28.1007,1235300.0
2014-01-06 10:00:00,40.35,40.44,40.28,40.31,1630700.0,28.1007,28.1634,28.052,28.0729,1630700.0
2014-01-06 11:00:00,40.32,40.35,40.19,40.25,1494100.0,28.0799,28.1007,27.9893,28.0311,1494100.0
2014-01-06 12:00:00,40.25,40.28,40.16,40.24,765200.0,28.0311,28.052,27.9684,28.0241,765200.0
2014-01-06 13:00:00,40.24,40.32,40.23,40.31,1087600.0,28.0241,28.0799,28.0172,28.0729,1087600.0
2014-01-06 14:00:00,40.32,40.39,40.25,40.39,1101600.0,28.0799,28.1286,28.0311,28.1286,1101600.0
2014-01-06 15:00:00,40.39,40.42,40.27,40.28,2263400.0,28.1286,28.1495,28.045,28.052,2263400.0
2014-01-07 09:30:00,40.45,40.72,40.35,40.52,1321800.0,28.1704,28.3584,28.1007,28.2191,1321800.0
2014-01-07 10:00:00,40.51,40.54,40.33,40.39,2387300.0,28.2122,28.2331,28.0868,28.1286,2387300.0
2014-01-07 11:00:00,40.4,40.42,40.29,40.39,1694900.0,28.1356,28.1495,28.059,28.1286,1694900.0
2014-01-07 12:00:00,40.39,40.47,40.38,40.46,1013600.0,28.1286,28.1843,28.1216,28.1774,1013600.0
2014-01-07 13:00:00,40.45,40.46,40.35,40.35,843300.0,28.1704,28.1774,28.1007,28.1007,843300.0
2014-01-07 14:00:00,40.35,40.41,40.31,40.37,1153600.0,28.1007,28.1425,28.0729,28.1147,1153600.0
2014-01-07 15:00:00,40.37,40.48,40.36,40.36,2793100.0,28.1147,28.1913,28.1077,28.1077,2793100.0
2014-01-08 09:30:00,40.37,40.44,40.08,40.11,1471700.0,28.1147,28.1634,27.9127,27.9336,1471700.0
2014-01-08 10:00:00,40.11,40.16,39.95,40.04,2504500.0,27.9336,27.9684,27.8222,27.8849,2504500.0
2014-01-08 11:00:00,40.04,40.14,40.02,40.08,1205300.0,27.8849,27.9545,27.8709,27.9127,1205300.0
2014-01-08 12:00:00,40.08,40.11,40.0,40.09,790100.0,27.9127,27.9336,27.857,27.9197,790100.0
2014-01-08 13:00:00,40.1,40.1,39.89,39.96,2502600.0,27.9266,27.9266,27.7804,27.8291,2502600.0
2014-01-08 14:00:00,39.96,40.0,39.87,39.92,2192900.0,27.8291,27.857,27.7665,27.8013,2192900.0
2014-01-08 15:00:00,39.91,39.95,39.83,39.92,3796100.0,27.7943,27.8222,27.7386,27.8013,3796100.0
2014-01-09 09:30:00,39.95,40.0,39.56,39.62,1814400.0,27.8222,27.857,27.5506,27.5924,1814400.0
2014-01-09 10:00:00,39.63,39.82,39.55,39.57,2737900.0,27.5993,27.7316,27.5436,27.5575,2737900.0
2014-01-09 11:00:00,39.56,39.66,39.51,39.62,1505700.0,27.5506,27.6202,27.5157,27.5924,1505700.0
2014-01-09 12:00:00,39.61,39.71,39.58,39.7,1273500.0,27.5854,27.655,27.5645,27.6481,1273500.0
2014-01-09 13:00:00,39.7,39.74,39.66,39.7,1052300.0,27.6481,27.6759,27.6202,27.6481,1052300.0
2014-01-09 14:00:00,39.71,39.72,39.63,39.66,1387900.0,27.655,27.662,27.5993,27.6202,1387900.0
2014-01-09 15:00:00,39.66,39.8,39.65,39.74,2905400.0,27.6202,27.7177,27.6132,27.6759,2905400.0
2014-01-10 09:30:00,39.96,40.29,39.9,40.18,2806400.0,27.8291,28.059,27.7874,27.9824,2806400.0
2014-01-10 10:00:00,40.18,40.23,40.08,40.19,2199400.0,27.9824,28.0172,27.9127,27.9893,2199400.0
2014-01-10 11:00:00,40.19,40.2,39.96,40.03,1731200.0,27.9893,27.9963,27.8291,27.8779,1731200.0
2014-01-10 12:00:00,40.02,40.13,39.99,40.06,902500.0,27.8709,27.9475,27.85,27.8988,902500.0
2014-01-10 13:00:00,40.07,40.12,39.96,39.97,1082700.0,27.9057,27.9406,27.8291,27.8361,1082700.0
2014-01-10 14:00:00,39.96,40.14,39.92,40.13,1089100.0,27.8291,27.9545,27.8013,27.9475,1089100.0
2014-01-10 15:00:00,40.14,40.19,40.07,40.14,2908900.0,27.9545,27.9893,27.9057,27.9545,2908900.0
2014-01-13 09:30:00,40.01,40.13,39.84,40.02,1151600.0,27.864,27.9475,27.7456,27.8709,1151600.0
2014-01-13 10:00:00,40.02,40.1,39.98,40.03,1847400.0,27.8709,27.9266,27.8431,27.8779,1847400.0
2014-01-13 11:00:00,40.04,40.07,39.95,40.03,895200.0,27.8849,27.9057,27.8222,27.8779,895200.0
2014-01-13 12:00:00,40.02,40.03,39.81,39.82,1471300.0,27.8709,27.8779,27.7247,27.7316,1471300.0
2014-01-13 13:00:00,39.82,39.84,39.63,39.73,1607100.0,27.7316,27.7456,27.5993,27.669,1607100.0
2014-01-13 14:00:00,39.73,39.73,39.59,39.64,1927300.0,27.669,27.669,27.5715,27.6063,1927300.0
2014-01-13 15:00:00,39.63,39.63,39.5,39.52,3648100.0,27.5993,27.5993,27.5088,27.5227,3648100.0
2014-01-14 09:30:00,39.64,39.9,39.58,39.8,1981400.0,27.6063,27.7874,27.5645,27.7177,1981400.0
2014-01-14 10:00:00,39.81,39.89,39.68,39.89,1790400.0,27.7247,27.7804,27.6341,27.7804,1790400.0
2014-01-14 11:00:00,39.89,39.92,39.7,39.76,1703900.0,27.7804,27.8013,27.6481,27.6899,1703900.0
2014-01-14 12:00:00,39.76,39.78,39.66,39.67,1365000.0,27.6899,27.7038,27.6202,27.6272,1365000.0
2014-01-14 13:00:00,39.68,39.75,39.61,39.66,976900.0,27.6341,27.6829,27.5854,27.6202,976900.0
2014-01-14 14:00:00,39.66,39.71,39.63,39.65,882100.0,27.6202,27.655,27.5993,27.6132,882100.0
2014-01-14 15:00:00,39.66,39.76,39.62,39.67,2286100.0,27.6202,27.6899,27.5924,27.6272,2286100.0
2014-01-15 09:30:00,39.86,39.9,39.58,39.75,1843300.0,27.7595,27.7874,27.5645,27.6829,1843300.0
2014-01-15 10:00:00,39.75,39.89,39.7,39.85,2692500.0,27.6829,27.7804,27.6481,27.7525,2692500.0
2014-01-15 11:00:00,39.85,39.94,39.82,39.86,1880200.0,27.7525,27.8152,27.7316,27.7595,1880200.0
2014-01-15 12:00:00,39.87,39.88,39.75,39.8,826300.0,27.7665,27.7734,27.6829,27.7177,826300.0
2014-01-15 13:00:00,39.81,39.81,39.7,39.72,1025900.0,27.7247,27.7247,27.6481,27.662,1025900.0
2014-01-15 14:00:00,39.73,39.83,39.71,39.82,867800.0,27.669,27.7386,27.655,27.7316,867800.0
2014-01-15 15:00:00,39.81,39.83,39.74,39.76,2179900.0,27.7247,27.7386,27.6759,27.6899,2179900.0
2014-01-16 09:30:00,39.78,39.82,39.63,39.72,1190100.0,27.7038,27.7316,27.5993,27.662,1190100.0
2014-01-16 10:00:00,39.72,39.75,39.58,39.62,1743900.0,27.662,27.6829,27.5645,27.5924,1743900.0
2014-01-16 11:00:00,39.62,39.75,39.61,39.73,1402700.0,27.5924,27.6829,27.5854,27.669,1402700.0
2014-01-16 12:00:00,39.73,39.82,39.64,39.76,1078100.0,27.669,27.7316,27.6063,27.6899,1078100.0
2014-01-16 13:00:00,39.76,39.8,39.71,39.75,1134500.0,27.6899,27.7177,27.655,27.6829,1134500.0
2014-01-16 14:00:00,39.75,39.8,39.68,39.75,1096800.0,27.6829,27.7177,27.6341,27.6829,1096800.0
2014-01-16 15:00:00,39.75,39.76,39.64,39.7,2380300.0,27.6829,27.6899,27.6063,27.6481,2380300.0
2014-01-17 09:30:00,39.72,39.75,39.41,39.5,3547700.0,27.662,27.6829,27.4461,27.5088,3547700.0
2014-01-17 10:00:00,39.5,39.51,39.37,39.4,1393300.0,27.5088,27.5157,27.4182,27.4391,1393300.0
2014-01-17 11:00:00,39.4,39.45,39.38,39.41,991100.0,27.4391,27.474,27.4252,27.4461,991100.0
2014-01-17 12:00:00,39.41,39.51,39.37,39.46,906100.0,27.4461,27.5157,27.4182,27.4809,906100.0
2014-01-17 13:00:00,39.45,39.48,39.34,39.39,720400.0,27.474,27.4949,27.3974,27.4322,720400.0
2014-01-17 14:00:00,39.38,39.44,39.37,39.4,951800.0,27.4252,27.467,27.4182,27.4391,951800.0
2014-01-17 15:00:00,39.4,39.44,39.29,39.3,2484200.0,27.4391,27.467,27.3625,27.3695,2484200.0
2014-01-21 09:30:00,39.64,39.73,39.53,39.6,1903500.0,27.6063,27.669,27.5297,27.5784,1903500.0
2014-01-21 10:00:00,39.6,39.75,39.55,39.72,2868300.0,27.5784,27.6829,27.5436,27.662,2868300.0
2014-01-21 11:00:00,39.71,39.75,39.56,39.61,2006500.0,27.655,27.6829,27.5506,27.5854,2006500.0
2014-01-21 12:00:00,39.61,39.75,39.59,39.74,1124200.0,27.5854,27.6829,27.5715,27.6759,1124200.0
2014-01-21 13:00:00,39.74,39.9,39.74,39.86,1486100.0,27.6759,27.7874,27.6759,27.7595,1486100.0
2014-01-21 14:00:00,39.86,39.9,39.82,39.83,1455300.0,27.7595,27.7874,27.7316,27.7386,1455300.0
2014-01-21 15:00:00,39.82,39.92,39.78,39.92,3552700.0,27.7316,27.8013,27.7038,27.8013,3552700.0
2014-01-22 09:30:00,39.99,40.09,39.75,39.95,1674900.0,27.85,27.9197,27.6829,27.8222,1674900.0
2014-01-22 10:00:00,39.96,40.03,39.85,39.85,1364600.0,27.8291,27.8779,27.7525,27.7525,1364600.0
2014-01-22 11:00:00,39.86,40.03,39.85,39.96,1023100.0,27.7595,27.8779,27.7525,27.8291,1023100.0
2014-01-22 12:00:00,39.95,40.0,39.93,39.98,688000.0,27.8222,27.857,27.8082,27.8431,688000.0
2014-01-22 13:00:00,39.98,39.99,39.9,39.93,782000.0,27.8431,27.85,27.7874,27.8082,782000.0
2014-01-22 14:00:00,39.93,39.98,39.89,39.91,808300.0,27.8082,27.8431,27.7804,27.7943,808300.0
2014-01-22 15:00:00,39.91,39.99,39.9,39.91,1969100.0,27.7943,27.85,27.7874,27.7943,1969100.0
2014-01-23 09:30:00,39.61,39.64,39.24,39.28,2308100.0,27.5854,27.6063,27.3277,27.3556,2308100.0
2014-01-23 10:00:00,39.28,39.54,39.28,39.52,2250400.0,27.3556,27.5366,27.3556,27.5227,2250400.0
2014-01-23 11:00:00,39.51,39.52,39.36,39.39,1502200.0,27.5157,27.5227,27.4113,27.4322,1502200.0
2014-01-23 12:00:00,39.39,39.41,39.25,39.35,1503200.0,27.4322,27.4461,27.3347,27.4043,1503200.0
2014-01-23 13:00:00,39.35,39.36,39.12,39.16,1453700.0,27.4043,27.4113,27.2441,27.272,1453700.0
2014-01-23 14:00:00,39.17,39.29,39.15,39.29,1252300.0,27.279,27.3625,27.265,27.3625,1252300.0
2014-01-23 15:00:00,39.28,39.29,39.18,39.25,2552000.0,27.3556,27.3625,27.2859,27.3347,2552000.0
2014-01-24 09:30:00,39.08,39.14,38.85,38.91,2020100.0,27.2163,27.2581,27.0561,27.0979,2020100.0
2014-01-24 10:00:00,38.91,39.11,38.88,39.07,2340300.0,27.0979,27.2372,27.077,27.2093,2340300.0
2014-01-24 11:00:00,39.07,39.2,39.0,39.19,1667900.0,27.2093,27.2999,27.1606,27.2929,1667900.0
2014-01-24 12:00:00,39.19,39.25,39.1,39.17,1249800.0,27.2929,27.3347,27.2302,27.279,1249800.0
2014-01-24 13:00:00,39.17,39.21,39.07,39.09,1042200.0,27.279,27.3068,27.2093,27.2233,1042200.0
2014-01-24 14:00:00,39.1,39.12,38.97,39.03,1200500.0,27.2302,27.2441,27.1397,27.1815,1200500.0
2014-01-24 15:00:00,39.03,39.05,38.82,38.86,3850900.0,27.1815,27.1954,27.0352,27.0631,3850900.0
2014-01-27 09:30:00,38.82,38.97,38.82,38.93,1743500.0,27.0352,27.1397,27.0352,27.1118,1743500.0
2014-01-27 10:00:00,38.93,38.95,38.76,38.78,2284700.0,27.1118,27.1258,26.9934,27.0074,2284700.0
2014-01-27 11:00:00,38.77,38.9,38.73,38.79,1552800.0,27.0004,27.0909,26.9725,27.0143,1552800.0
2014-01-27 12:00:00,38.79,38.88,38.71,38.76,1572700.0,27.0143,27.077,26.9586,26.9934,1572700.0
2014-01-27 13:00:00,38.76,38.92,38.74,38.86,1243000.0,26.9934,27.1049,26.9795,27.0631,1243000.0
2014-01-27 14:00:00,38.86,38.98,38.86,38.96,842800.0,27.0631,27.1466,27.0631,27.1327,842800.0
2014-01-27 15:00:00,38.97,38.97,38.73,38.74,2669700.0,27.1397,27.1397,26.9725,26.9795,2669700.0
2014-01-28 09:30:00,38.76,38.9,38.62,38.84,1279700.0,26.9934,27.0909,26.8959,27.0491,1279700.0
2014-01-28 10:00:00,38.85,38.92,38.74,38.75,1385400.0,27.0561,27.1049,26.9795,26.9865,1385400.0
2014-01-28 11:00:00,38.75,38.81,38.69,38.78,938400.0,26.9865,27.0283,26.9447,27.0074,938400.0
2014-01-28 12:00:00,38.78,39.08,38.77,38.91,1122400.0,27.0074,27.2163,27.0004,27.0979,1122400.0
2014-01-28 13:00:00,38.91,38.99,38.88,38.92,828700.0,27.0979,27.1536,27.077,27.1049,828700.0
2014-01-28 14:00:00,38.93,38.98,38.89,38.93,639200.0,27.1118,27.1466,27.084,27.1118,639200.0
2014-01-28 15:00:00,38.93,38.94,38.84,38.88,1559200.0,27.1118,27.1188,27.0491,27.077,1559200.0
2014-01-29 09:30:00,38.57,38.57,38.23,38.3,3203100.0,26.8611,26.8611,26.6243,26.6731,3203100.0
2014-01-29 10:00:00,38.3,38.45,38.22,38.23,2063700.0,26.6731,26.7775,26.6174,26.6243,2063700.0
2014-01-29 11:00:00,38.23,38.3,38.11,38.13,2399200.0,26.6243,26.6731,26.5408,26.5547,2399200.0
2014-01-29 12:00:00,38.13,38.18,38.0,38.05,2429500.0,26.5547,26.5895,26.4641,26.499,2429500.0
2014-01-29 13:00:00,38.05,38.09,37.98,38.01,2397400.0,26.499,26.5268,26.4502,26.4711,2397400.0
2014-01-29 14:00:00,38.0,38.12,37.82,37.89,3946500.0,26.4641,26.5477,26.3388,26.3875,3946500.0
2014-01-29 15:00:00,37.89,37.99,37.86,37.91,4895000.0,26.3875,26.4572,26.3666,26.4015,4895000.0
2014-01-30 09:30:00,38.01,38.15,38.0,38.06,1427700.0,26.4711,26.5686,26.4641,26.5059,1427700.0
2014-01-30 10:00:00,38.07,38.16,38.01,38.08,1892000.0,26.5129,26.5756,26.4711,26.5199,1892000.0
2014-01-30 11:00:00,38.07,38.13,38.01,38.09,1268000.0,26.5129,26.5547,26.4711,26.5268,1268000.0
2014-01-30 12:00:00,38.1,38.41,38.07,38.38,1813500.0,26.5338,26.7497,26.5129,26.7288,1813500.0
2014-01-30 13:00:00,38.37,38.37,38.1,38.16,1181300.0,26.7218,26.7218,26.5338,26.5756,1181300.0
2014-01-30 14:00:00,38.16,38.22,38.13,38.16,927800.0,26.5756,26.6174,26.5547,26.5756,927800.0
2014-01-30 15:00:00,38.17,38.26,38.16,38.19,2360000.0,26.5825,26.6452,26.5756,26.5965,2360000.0
2014-01-31 09:30:00,37.95,37.95,37.72,37.85,1607200.0,26.4293,26.4293,26.2691,26.3597,1607200.0
2014-01-31 10:00:00,37.85,37.98,37.77,37.92,2195000.0,26.3597,26.4502,26.304,26.4084,2195000.0
2014-01-31 11:00:00,37.91,38.13,37.9,38.11,1630400.0,26.4015,26.5547,26.3945,26.5408,1630400.0
2014-01-31 12:00:00,38.12,38.16,37.98,37.99,1430800.0,26.5477,26.5756,26.4502,26.4572,1430800.0
2014-01-31 13:00:00,38.0,38.09,37.91,38.09,969400.0,26.4641,26.5268,26.4015,26.5268,969400.0
2014-01-31 14:00:00,38.09,38.15,38.06,38.08,1093600.0,26.5268,26.5686,26.5059,26.5199,1093600.0
2014-01-31 15:00:00,38.07,38.07,37.75,37.81,4499600.0,26.5129,26.5129,26.29,26.3318,4499600.0
2014-02-03 09:30:00,38.02,38.02,37.38,37.38,3027500.0,26.4781,26.4781,26.0324,26.0324,3027500.0
2014-02-03 10:00:00,37.39,37.71,37.3,37.66,3249300.0,26.0393,26.2622,25.9766,26.2274,3249300.0
2014-02-03 11:00:00,37.66,37.68,37.45,37.47,1767400.0,26.2274,26.2413,26.0811,26.095,1767400.0
2014-02-03 12:00:00,37.47,37.47,37.31,37.38,1989700.0,26.095,26.095,25.9836,26.0324,1989700.0
2014-02-03 13:00:00,37.38,37.41,37.31,37.33,2012000.0,26.0324,26.0533,25.9836,25.9975,2012000.0
2014-02-03 14:00:00,37.32,37.4,37.25,37.28,2214700.0,25.9906,26.0463,25.9418,25.9627,2214700.0
2014-02-03 15:00:00,37.28,37.35,37.1,37.18,5414400.0,25.9627,26.0115,25.8374,25.8931,5414400.0
2014-02-04 09:30:00,37.43,37.49,37.21,37.42,1984900.0,26.0672,26.109,25.914,26.0602,1984900.0
2014-02-04 10:00:00,37.43,37.44,37.26,37.3,2659900.0,26.0672,26.0741,25.9488,25.9766,2659900.0
2014-02-04 11:00:00,37.3,37.47,37.29,37.37,2185200.0,25.9766,26.095,25.9697,26.0254,2185200.0
2014-02-04 12:00:00,37.38,37.43,37.36,37.4,1496100.0,26.0324,26.0672,26.0184,26.0463,1496100.0
2014-02-04 13:00:00,37.41,37.49,37.37,37.42,1667300.0,26.0533,26.109,26.0254,26.0602,1667300.0
2014-02-04 14:00:00,37.43,37.55,37.39,37.52,2039000.0,26.0672,26.1508,26.0393,26.1299,2039000.0
2014-02-04 15:00:00,37.51,37.55,37.32,37.47,3662700.0,26.1229,26.1508,25.9906,26.095,3662700.0
2014-02-05 09:30:00,37.55,37.59,37.38,37.46,1282900.0,26.1508,26.1786,26.0324,26.0881,1282900.0
2014-02-05 10:00:00,37.46,37.62,37.43,37.53,2278200.0,26.0881,26.1995,26.0672,26.1368,2278200.0
2014-02-05 11:00:00,37.52,37.65,37.42,37.61,1516600.0,26.1299,26.2204,26.0602,26.1925,1516600.0
2014-02-05 12:00:00,37.61,37.63,37.52,37.59,1083900.0,26.1925,26.2065,26.1299,26.1786,1083900.0
2014-02-05 13:00:00,37.6,37.66,37.59,37.63,1254700.0,26.1856,26.2274,26.1786,26.2065,1254700.0
2014-02-05 14:00:00,37.63,37.72,37.59,37.66,1541400.0,26.2065,26.2691,26.1786,26.2274,1541400.0
2014-02-05 15:00:00,37.66,37.71,37.59,37.63,2624400.0,26.2274,26.2622,26.1786,26.2065,2624400.0
2014-02-06 09:30:00,38.76,38.94,37.95,38.13,5491400.0,26.9934,27.1188,26.4293,26.5547,5491400.0
2014-02-06 10:00:00,38.13,38.21,38.01,38.14,3159600.0,26.5547,26.6104,26.4711,26.5616,3159600.0
2014-02-06 11:00:00,38.13,38.21,38.08,38.17,1817200.0,26.5547,26.6104,26.5199,26.5825,1817200.0
2014-02-06 12:00:00,38.17,38.19,38.07,38.09,1202700.0,26.5825,26.5965,26.5129,26.5268,1202700.0
2014-02-06 13:00:00,38.09,38.17,38.03,38.04,1298600.0,26.5268,26.5825,26.485,26.492,1298600.0
2014-02-06 14:00:00,38.05,38.15,37.98,38.04,1954400.0,26.499,26.5686,26.4502,26.492,1954400.0
2014-02-06 15:00:00,38.04,38.06,37.92,38.03,3774400.0,26.492,26.5059,26.4084,26.485,3774400.0
2014-02-07 09:30:00,38.17,38.35,38.0,38.19,2139800.0,26.5825,26.7079,26.4641,26.5965,2139800.0
2014-02-07 10:00:00,38.19,38.23,37.92,38.01,1984300.0,26.5965,26.6243,26.4084,26.4711,1984300.0
2014-02-07 11:00:00,38.02,38.05,37.91,37.95,2187800.0,26.4781,26.499,26.4015,26.4293,2187800.0
2014-02-07 12:00:00,37.95,37.98,37.87,37.93,2685600.0,26.4293,26.4502,26.3736,26.4154,2685600.0
2014-02-07 13:00:00,37.94,37.96,37.89,37.95,1825300.0,26.4224,26.4363,26.3875,26.4293,1825300.0
2014-02-07 14:00:00,37.94,37.95,37.91,37.93,1327900.0,26.4224,26.4293,26.4015,26.4154,1327900.0
2014-02-07 15:00:00,37.94,38.01,37.91,37.93,6171200.0,26.4224,26.4711,26.4015,26.4154,6171200.0
2014-02-10 09:30:00,38.07,38.07,37.86,37.87,3046800.0,26.5129,26.5129,26.3666,26.3736,3046800.0
2014-02-10 10:00:00,37.88,38.11,37.84,38.02,2661000.0,26.3806,26.5408,26.3527,26.4781,2661000.0
2014-02-10 11:00:00,38.01,38.15,37.98,38.1,1693200.0,26.4711,26.5686,26.4502,26.5338,1693200.0
2014-02-10 12:00:00,38.1,38.19,38.09,38.19,2074300.0,26.5338,26.5965,26.5268,26.5965,2074300.0
2014-02-10 13:00:00,38.19,38.27,38.18,38.25,2376400.0,26.5965,26.6522,26.5895,26.6383,2376400.0
2014-02-10 14:00:00,38.25,38.62,38.23,38.54,3006700.0,26.6383,26.8959,26.6243,26.8402,3006700.0
2014-02-10 15:00:00,38.54,38.59,38.47,38.57,4012300.0,26.8402,26.875,26.7915,26.8611,4012300.0
2014-02-11 09:30:00,38.67,38.77,38.51,38.59,1912500.0,26.9308,27.0004,26.8193,26.875,1912500.0
2014-02-11 10:00:00,38.59,38.77,38.59,38.62,1873900.0,26.875,27.0004,26.875,26.8959,1873900.0
2014-02-11 11:00:00,38.62,38.79,38.62,38.7,1573400.0,26.8959,27.0143,26.8959,26.9516,1573400.0
2014-02-11 12:00:00,38.7,38.74,38.58,38.58,1299700.0,26.9516,26.9795,26.8681,26.8681,1299700.0
2014-02-11 13:00:00,38.59,38.73,38.58,38.61,1362900.0,26.875,26.9725,26.8681,26.889,1362900.0
2014-02-11 14:00:00,38.62,38.65,38.58,38.59,1301200.0,26.8959,26.9168,26.8681,26.875,1301200.0
2014-02-11 15:00:00,38.6,38.67,38.59,38.63,3628100.0,26.882,26.9308,26.875,26.9029,3628100.0
2014-02-12 09:30:00,38.79,38.92,38.62,38.76,1326200.0,27.0143,27.1049,26.8959,26.9934,1326200.0
2014-02-12 10:00:00,38.76,38.77,38.63,38.69,1685800.0,26.9934,27.0004,26.9029,26.9447,1685800.0
2014-02-12 11:00:00,38.68,38.7,38.44,38.49,1255700.0,26.9377,26.9516,26.7706,26.8054,1255700.0
2014-02-12 12:00:00,38.49,38.55,38.44,38.5,980400.0,26.8054,26.8472,26.7706,26.8124,980400.0
2014-02-12 13:00:00,38.5,38.63,38.49,38.55,806000.0,26.8124,26.9029,26.8054,26.8472,806000.0
2014-02-12 14:00:00,38.55,38.57,38.4,38.44,1090800.0,26.8472,26.8611,26.7427,26.7706,1090800.0
2014-02-12 15:00:00,38.44,38.52,38.41,38.5,2229000.0,26.7706,26.8263,26.7497,26.8124,2229000.0
2014-02-13 09:30:00,38.11,38.45,38.1,38.4,1261700.0,26.5408,26.7775,26.5338,26.7427,1261700.0
2014-02-13 10:00:00,38.4,38.68,38.37,38.65,1719300.0,26.7427,26.9377,26.7218,26.9168,1719300.0
2014-02-13 11:00:00,38.65,38.76,38.61,38.71,1179300.0,26.9168,26.9934,26.889,26.9586,1179300.0
2014-02-13 12:00:00,38.72,38.72,38.64,38.64,867900.0,26.9656,26.9656,26.9099,26.9099,867900.0
2014-02-13 13:00:00,38.65,38.74,38.62,38.68,1096900.0,26.9168,26.9795,26.8959,26.9377,1096900.0
2014-02-13 14:00:00,38.68,38.71,38.62,38.68,1023200.0,26.9377,26.9586,26.8959,26.9377,1023200.0
2014-02-13 15:00:00,38.69,38.73,38.65,38.65,2011200.0,26.9447,26.9725,26.9168,26.9168,2011200.0
2014-02-14 09:30:00,38.6,38.66,38.27,38.4,1745500.0,26.882,26.9238,26.6522,26.7427,1745500.0
2014-02-14 10:00:00,38.4,38.66,38.39,38.65,1770100.0,26.7427,26.9238,26.7358,26.9168,1770100.0
2014-02-14 11:00:00,38.66,38.72,38.62,38.62,1226200.0,26.9238,26.9656,26.8959,26.8959,1226200.0
2014-02-14 12:00:00,38.62,38.75,38.58,38.75,930000.0,26.8959,26.9865,26.8681,26.9865,930000.0
2014-02-14 13:00:00,38.75,38.77,38.7,38.75,1042600.0,26.9865,27.0004,26.9516,26.9865,1042600.0
2014-02-14 14:00:00,38.75,38.87,38.73,38.86,1050800.0,26.9865,27.07,26.9725,27.0631,1050800.0
2014-02-14 15:00:00,38.85,39.02,38.78,38.93,6041400.0,27.0561,27.1745,27.0074,27.1118,6041400.0
2014-02-18 09:30:00,37.96,38.11,37.3,37.43,8767200.0,26.4363,26.5408,25.9766,26.0672,8767200.0
2014-02-18 10:00:00,37.43,37.72,37.26,37.54,9089300.0,26.0672,26.2691,25.9488,26.1438,9089300.0
2014-02-18 11:00:00,37.54,37.61,37.43,37.46,5034700.0,26.1438,26.1925,26.0672,26.0881,5034700.0
2014-02-18 12:00:00,37.47,37.51,37.28,37.29,4402200.0,26.095,26.1229,25.9627,25.9697,4402200.0
2014-02-18 13:00:00,37.29,37.44,37.28,37.41,4338400.0,25.9697,26.0741,25.9627,26.0533,4338400.0
2014-02-18 14:00:00,37.42,37.5,37.4,37.41,2976400.0,26.0602,26.1159,26.0463,26.0533,2976400.0
2014-02-18 15:00:00,37.4,37.48,37.4,37.46,7627300.0,26.0463,26.102,26.0463,26.0881,7627300.0
2014-02-19 09:30:00,37.51,37.6,37.26,37.26,3618800.0,26.1229,26.1856,25.9488,25.9488,3618800.0
2014-02-19 10:00:00,37.27,37.41,37.26,37.28,4179700.0,25.9558,26.0533,25.9488,25.9627,4179700.0
2014-02-19 11:00:00,37.28,37.32,37.22,37.22,3333600.0,25.9627,25.9906,25.9209,25.9209,3333600.0
2014-02-19 12:00:00,37.22,37.24,37.16,37.2,2274600.0,25.9209,25.9349,25.8792,25.907,2274600.0
2014-02-19 13:00:00,37.2,37.26,37.18,37.21,1947000.0,25.907,25.9488,25.8931,25.914,1947000.0
2014-02-19 14:00:00,37.21,37.33,37.18,37.2,3740200.0,25.914,25.9975,25.8931,25.907,3740200.0
2014-02-19 15:00:00,37.2,37.21,37.05,37.1,5091100.0,25.907,25.914,25.8025,25.8374,5091100.0
2014-02-20 09:30:00,37.06,37.17,36.89,37.08,3982300.0,25.8095,25.8861,25.6911,25.8234,3982300.0
2014-02-20 10:00:00,37.08,37.29,37.02,37.22,3851900.0,25.8234,25.9697,25.7817,25.9209,3851900.0
2014-02-20 11:00:00,37.22,37.44,37.22,37.35,3136300.0,25.9209,26.0741,25.9209,26.0115,3136300.0
2014-02-20 12:00:00,37.35,37.52,37.34,37.42,1961600.0,26.0115,26.1299,26.0045,26.0602,1961600.0
2014-02-20 13:00:00,37.42,37.46,37.3,37.33,2807400.0,26.0602,26.0881,25.9766,25.9975,2807400.0
2014-02-20 14:00:00,37.33,37.41,37.32,37.4,1623600.0,25.9975,26.0533,25.9906,26.0463,1623600.0
2014-02-20 15:00:00,37.4,37.41,37.3,37.3,3220800.0,26.0463,26.0533,25.9766,25.9766,3220800.0
2014-02-21 09:30:00,37.59,37.6,37.43,37.59,3449000.0,26.1786,26.1856,26.0672,26.1786,3449000.0
2014-02-21 10:00:00,37.59,37.62,37.38,37.4,2991500.0,26.1786,26.1995,26.0324,26.0463,2991500.0
2014-02-21 11:00:00,37.41,37.47,37.34,37.4,2180200.0,26.0533,26.095,26.0045,26.0463,2180200.0
2014-02-21 12:00:00,37.4,37.42,37.31,37.34,1394900.0,26.0463,26.0602,25.9836,26.0045,1394900.0
2014-02-21 13:00:00,37.34,37.35,37.21,37.25,2164100.0,26.0045,26.0115,25.914,25.9418,2164100.0
2014-02-21 14:00:00,37.25,37.28,37.14,37.21,2067500.0,25.9418,25.9627,25.8652,25.914,2067500.0
2014-02-21 15:00:00,37.22,37.29,37.16,37.19,3418500.0,25.9209,25.9697,25.8792,25.9,3418500.0
2014-02-24 09:30:00,37.3,37.54,37.22,37.43,2762500.0,25.9766,26.1438,25.9209,26.0672,2762500.0
2014-02-24 10:00:00,37.44,37.5,37.35,37.43,2860800.0,26.0741,26.1159,26.0115,26.0672,2860800.0
2014-02-24 11:00:00,37.43,37.59,37.35,37.56,3339300.0,26.0672,26.1786,26.0115,26.1577,3339300.0
2014-02-24 12:00:00,37.57,37.59,37.46,37.51,2008200.0,26.1647,26.1786,26.0881,26.1229,2008200.0
2014-02-24 13:00:00,37.51,37.53,37.47,37.5,2124800.0,26.1229,26.1368,26.095,26.1159,2124800.0
2014-02-24 14:00:00,37.5,37.6,37.5,37.55,2442500.0,26.1159,26.1856,26.1159,26.1508,2442500.0
2014-02-24 15:00:00,37.55,37.6,37.49,37.5,6166300.0,26.1508,26.1856,26.109,26.1159,6166300.0
2014-02-25 09:30:00,37.63,37.84,37.5,37.6,2572200.0,26.2065,26.3527,26.1159,26.1856,2572200.0
2014-02-25 10:00:00,37.6,37.91,37.58,37.9,4253500.0,26.1856,26.4015,26.1716,26.3945,4253500.0
2014-02-25 11:00:00,37.91,37.94,37.8,37.86,3776900.0,26.4015,26.4224,26.3249,26.3666,3776900.0
2014-02-25 12:00:00,37.85,37.89,37.81,37.87,2029900.0,26.3597,26.3875,26.3318,26.3736,2029900.0
2014-02-25 13:00:00,37.86,37.94,37.83,37.85,1743400.0,26.3666,26.4224,26.3458,26.3597,1743400.0
2014-02-25 14:00:00,37.85,37.86,37.74,37.77,1613500.0,26.3597,26.3666,26.2831,26.304,1613500.0
2014-02-25 15:00:00,37.77,37.79,37.67,37.76,4886700.0,26.304,26.3179,26.2343,26.297,4886700.0
2014-02-26 09:30:00,37.9,37.9,37.72,37.84,1700600.0,26.3945,26.3945,26.2691,26.3527,1700600.0
2014-02-26 10:00:00,37.84,37.92,37.8,37.82,2821000.0,26.3527,26.4084,26.3249,26.3388,2821000.0
2014-02-26 11:00:00,37.82,37.92,37.8,37.85,2125700.0,26.3388,26.4084,26.3249,26.3597,2125700.0
2014-02-26 12:00:00,37.85,37.87,37.79,37.82,1466500.0,26.3597,26.3736,26.3179,26.3388,1466500.0
2014-02-26 13:00:00,37.83,37.94,37.8,37.9,1474300.0,26.3458,26.4224,26.3249,26.3945,1474300.0
2014-02-26 14:00:00,37.89,37.92,37.87,37.91,1588700.0,26.3875,26.4084,26.3736,26.4015,1588700.0
2014-02-26 15:00:00,37.91,37.94,37.84,37.86,4095900.0,26.4015,26.4224,26.3527,26.3666,4095900.0
2014-02-27 09:30:00,37.84,38.11,37.8,37.88,2237300.0,26.3527,26.5408,26.3249,26.3806,2237300.0
2014-02-27 10:00:00,37.87,38.05,37.86,37.99,2351100.0,26.3736,26.499,26.3666,26.4572,2351100.0
2014-02-27 11:00:00,37.98,37.99,37.92,37.95,1834100.0,26.4502,26.4572,26.4084,26.4293,1834100.0
2014-02-27 12:00:00,37.95,38.0,37.94,38.0,994600.0,26.4293,26.4641,26.4224,26.4641,994600.0
2014-02-27 13:00:00,37.99,38.1,37.98,38.08,1568900.0,26.4572,26.5338,26.4502,26.5199,1568900.0
2014-02-27 14:00:00,38.08,38.1,38.0,38.01,984900.0,26.5199,26.5338,26.4641,26.4711,984900.0
2014-02-27 15:00:00,38.01,38.1,37.99,38.07,3824500.0,26.4711,26.5338,26.4572,26.5129,3824500.0
2014-02-28 09:30:00,38.1,38.24,38.04,38.18,1524000.0,26.5338,26.6313,26.492,26.5895,1524000.0
2014-02-28 10:00:00,38.18,38.37,38.16,38.26,2093800.0,26.5895,26.7218,26.5756,26.6452,2093800.0
2014-02-28 11:00:00,38.26,38.27,38.16,38.21,1049200.0,26.6452,26.6522,26.5756,26.6104,1049200.0
2014-02-28 12:00:00,38.21,38.39,38.18,38.33,1667000.0,26.6104,26.7358,26.5895,26.694,1667000.0
2014-02-28 13:00:00,38.33,38.38,38.28,38.36,1424000.0,26.694,26.7288,26.6591,26.7149,1424000.0
2014-02-28 14:00:00,38.35,38.37,38.19,38.21,1510800.0,26.7079,26.7218,26.5965,26.6104,1510800.0
2014-02-28 15:00:00,38.22,38.26,38.06,38.21,3578200.0,26.6174,26.6452,26.5059,26.6104,3578200.0
2014-03-03 09:30:00,37.88,38.12,37.85,38.05,1932700.0,26.3806,26.5477,26.3597,26.499,1932700.0
2014-03-03 10:00:00,38.06,38.16,37.98,38.09,2083500.0,26.5059,26.5756,26.4502,26.5268,2083500.0
2014-03-03 11:00:00,38.09,38.1,37.92,37.98,3298800.0,26.5268,26.5338,26.4084,26.4502,3298800.0
2014-03-03 12:00:00,37.98,38.1,37.95,38.03,1679000.0,26.4502,26.5338,26.4293,26.485,1679000.0
2014-03-03 13:00:00,38.03,38.09,38.02,38.05,963700.0,26.485,26.5268,26.4781,26.499,963700.0
2014-03-03 14:00:00,38.05,38.11,38.0,38.02,1181900.0,26.499,26.5408,26.4641,26.4781,1181900.0
2014-03-03 15:00:00,38.01,38.16,37.96,38.12,4809200.0,26.4711,26.5756,26.4363,26.5477,4809200.0
2014-03-04 09:30:00,38.34,38.37,38.23,38.27,1854600.0,26.7009,26.7218,26.6243,26.6522,1854600.0
2014-03-04 10:00:00,38.27,38.39,38.24,38.26,1750600.0,26.6522,26.7358,26.6313,26.6452,1750600.0
2014-03-04 11:00:00,38.25,38.3,38.24,38.27,1818800.0,26.6383,26.6731,26.6313,26.6522,1818800.0
2014-03-04 12:00:00,38.27,38.34,38.25,38.31,1837300.0,26.6522,26.7009,26.6383,26.68,1837300.0
2014-03-04 13:00:00,38.31,38.35,38.27,38.3,2134400.0,26.68,26.7079,26.6522,26.6731,2134400.0
2014-03-04 14:00:00,38.3,38.33,38.29,38.3,2367900.0,26.6731,26.694,26.6661,26.6731,2367900.0
2014-03-04 15:00:00,38.3,38.38,38.25,38.3,4559300.0,26.6731,26.7288,26.6383,26.6731,4559300.0
2014-03-05 09:30:00,38.42,38.45,38.25,38.32,2401200.0,26.7566,26.7775,26.6383,26.687,2401200.0
2014-03-05 10:00:00,38.31,38.32,38.25,38.3,2655300.0,26.68,26.687,26.6383,26.6731,2655300.0
2014-03-05 11:00:00,38.3,38.36,38.29,38.34,1879100.0,26.6731,26.7149,26.6661,26.7009,1879100.0
2014-03-05 12:00:00,38.34,38.35,38.3,38.32,761500.0,26.7009,26.7079,26.6731,26.687,761500.0
2014-03-05 13:00:00,38.32,38.39,38.32,38.34,1243300.0,26.687,26.7358,26.687,26.7009,1243300.0
2014-03-05 14:00:00,38.35,38.39,38.34,38.36,1322700.0,26.7079,26.7358,26.7009,26.7149,1322700.0
2014-03-05 15:00:00,38.35,38.4,38.34,38.36,2845400.0,26.7079,26.7427,26.7009,26.7149,2845400.0
2014-03-06 09:30:00,38.39,38.42,38.27,38.36,1336100.0,26.7358,26.7566,26.6522,26.7149,1336100.0
2014-03-06 10:00:00,38.36,38.49,38.33,38.45,2544700.0,26.7149,26.8054,26.694,26.7775,2544700.0
2014-03-06 11:00:00,38.45,38.55,38.45,38.5,1522500.0,26.7775,26.8472,26.7775,26.8124,1522500.0
2014-03-06 12:00:00,38.5,38.55,38.49,38.52,1130700.0,26.8124,26.8472,26.8054,26.8263,1130700.0
2014-03-06 13:00:00,38.53,38.54,38.5,38.52,983800.0,26.8333,26.8402,26.8124,26.8263,983800.0
2014-03-06 14:00:00,38.52,38.54,38.5,38.52,1268200.0,26.8263,26.8402,26.8124,26.8263,1268200.0
2014-03-06 15:00:00,38.52,38.54,38.47,38.48,3206500.0,26.8263,26.8402,26.7915,26.7984,3206500.0
2014-03-07 09:30:00,38.54,38.58,38.36,38.52,1470700.0,26.8402,26.8681,26.7149,26.8263,1470700.0
2014-03-07 10:00:00,38.52,38.61,38.49,38.51,2180600.0,26.8263,26.889,26.8054,26.8193,2180600.0
2014-03-07 11:00:00,38.52,38.54,38.45,38.53,1838100.0,26.8263,26.8402,26.7775,26.8333,1838100.0
2014-03-07 12:00:00,38.52,38.54,38.49,38.52,1210500.0,26.8263,26.8402,26.8054,26.8263,1210500.0
2014-03-07 13:00:00,38.51,38.52,38.49,38.5,1516100.0,26.8193,26.8263,26.8054,26.8124,1516100.0
2014-03-07 14:00:00,38.5,38.51,38.38,38.39,2705600.0,26.8124,26.8193,26.7288,26.7358,2705600.0
2014-03-07 15:00:00,38.39,38.55,38.37,38.55,4622000.0,26.7358,26.8472,26.7218,26.8472,4622000.0
2014-03-10 09:30:00,38.53,38.57,38.44,38.54,1261100.0,26.8333,26.8611,26.7706,26.8402,1261100.0
2014-03-10 10:00:00,38.53,38.59,38.49,38.51,2026300.0,26.8333,26.875,26.8054,26.8193,2026300.0
2014-03-10 11:00:00,38.5,38.6,38.49,38.53,1380600.0,26.8124,26.882,26.8054,26.8333,1380600.0
2014-03-10 12:00:00,38.52,38.6,38.5,38.58,1082000.0,26.8263,26.882,26.8124,26.8681,1082000.0
2014-03-10 13:00:00,38.58,38.61,38.51,38.6,1561400.0,26.8681,26.889,26.8193,26.882,1561400.0
2014-03-10 14:00:00,38.6,38.63,38.57,38.6,2000300.0,26.882,26.9029,26.8611,26.882,2000300.0
2014-03-10 15:00:00,38.6,38.65,38.59,38.65,2759100.0,26.882,26.9168,26.875,26.9168,2759100.0
2014-03-11 09:30:00,38.83,38.86,38.54,38.62,1777100.0,27.0422,27.0631,26.8402,26.8959,1777100.0
2014-03-11 10:00:00,38.62,38.73,38.59,38.68,1658300.0,26.8959,26.9725,26.875,26.9377,1658300.0
2014-03-11 11:00:00,38.68,38.78,38.66,38.75,1524000.0,26.9377,27.0074,26.9238,26.9865,1524000.0
2014-03-11 12:00:00,38.75,38.77,38.67,38.72,1162100.0,26.9865,27.0004,26.9308,26.9656,1162100.0
2014-03-11 13:00:00,38.72,38.81,38.7,38.78,1200200.0,26.9656,27.0283,26.9516,27.0074,1200200.0
2014-03-11 14:00:00,38.77,38.84,38.75,38.77,1377000.0,27.0004,27.0491,26.9865,27.0004,1377000.0
2014-03-11 15:00:00,38.77,38.81,38.74,38.8,3417500.0,27.0004,27.0283,26.9795,27.0213,3417500.0
2014-03-12 09:30:00,38.3,38.45,38.25,38.38,2197100.0,26.8845,26.9898,26.8494,26.9407,2197100.0
2014-03-12 10:00:00,38.38,38.5,38.34,38.36,2052900.0,26.9407,27.0249,26.9126,26.9267,2052900.0
2014-03-12 11:00:00,38.37,38.46,38.31,38.32,2028500.0,26.9337,26.9969,26.8916,26.8986,2028500.0
2014-03-12 12:00:00,38.32,38.35,38.21,38.33,1311300.0,26.8986,26.9196,26.8214,26.9056,1311300.0
2014-03-12 13:00:00,38.33,38.36,38.27,38.35,1066900.0,26.9056,26.9267,26.8635,26.9196,1066900.0
2014-03-12 14:00:00,38.34,38.42,38.34,38.39,1409200.0,26.9126,26.9688,26.9126,26.9477,1409200.0
2014-03-12 15:00:00,38.39,38.48,38.34,38.46,2956000.0,26.9477,27.0109,26.9126,26.9969,2956000.0
2014-03-13 09:30:00,38.5,38.5,38.31,38.36,1390400.0,27.0249,27.0249,26.8916,26.9267,1390400.0
2014-03-13 10:00:00,38.36,38.4,38.32,38.36,1931100.0,26.9267,26.9547,26.8986,26.9267,1931100.0
2014-03-13 11:00:00,38.36,38.4,38.29,38.36,2091000.0,26.9267,26.9547,26.8775,26.9267,2091000.0
2014-03-13 12:00:00,38.36,38.4,38.3,38.38,2467600.0,26.9267,26.9547,26.8845,26.9407,2467600.0
2014-03-13 13:00:00,38.38,38.38,38.12,38.13,2204100.0,26.9407,26.9407,26.7582,26.7652,2204100.0
2014-03-13 14:00:00,38.12,38.2,37.96,37.97,3036000.0,26.7582,26.8144,26.6459,26.6529,3036000.0
2014-03-13 15:00:00,37.97,38.05,37.92,37.99,3668600.0,26.6529,26.7091,26.6178,26.6669,3668600.0
2014-03-14 09:30:00,37.95,38.2,37.88,38.16,1450400.0,26.6389,26.8144,26.5897,26.7863,1450400.0
2014-03-14 10:00:00,38.17,38.22,38.04,38.15,2174100.0,26.7933,26.8284,26.702,26.7793,2174100.0
2014-03-14 11:00:00,38.16,38.32,38.13,38.27,1544700.0,26.7863,26.8986,26.7652,26.8635,1544700.0
2014-03-14 12:00:00,38.27,38.3,38.18,38.2,1494400.0,26.8635,26.8845,26.8003,26.8144,1494400.0
2014-03-14 13:00:00,38.21,38.23,38.16,38.21,1207100.0,26.8214,26.8354,26.7863,26.8214,1207100.0
2014-03-14 14:00:00,38.22,38.27,38.17,38.18,1310400.0,26.8284,26.8635,26.7933,26.8003,1310400.0
2014-03-14 15:00:00,38.18,38.27,38.13,38.17,3375200.0,26.8003,26.8635,26.7652,26.7933,3375200.0
2014-03-17 09:30:00,38.15,38.24,38.05,38.17,2956900.0,26.7793,26.8424,26.7091,26.7933,2956900.0
2014-03-17 10:00:00,38.17,38.29,38.16,38.2,1698400.0,26.7933,26.8775,26.7863,26.8144,1698400.0
2014-03-17 11:00:00,38.19,38.27,38.18,38.26,1117600.0,26.8073,26.8635,26.8003,26.8565,1117600.0
2014-03-17 12:00:00,38.26,38.31,38.23,38.26,2375600.0,26.8565,26.8916,26.8354,26.8565,2375600.0
2014-03-17 13:00:00,38.26,38.26,38.16,38.19,1342000.0,26.8565,26.8565,26.7863,26.8073,1342000.0
2014-03-17 14:00:00,38.2,38.37,38.18,38.3,1847700.0,26.8144,26.9337,26.8003,26.8845,1847700.0
2014-03-17 15:00:00,38.3,38.33,38.22,38.25,5464300.0,26.8845,26.9056,26.8284,26.8494,5464300.0
2014-03-18 09:30:00,38.23,38.31,38.14,38.27,1793300.0,26.8354,26.8916,26.7722,26.8635,1793300.0
2014-03-18 10:00:00,38.28,38.37,38.24,38.32,2182400.0,26.8705,26.9337,26.8424,26.8986,2182400.0
2014-03-18 11:00:00,38.32,38.37,38.26,38.36,2379700.0,26.8986,26.9337,26.8565,26.9267,2379700.0
2014-03-18 12:00:00,38.36,38.39,38.28,38.39,2344300.0,26.9267,26.9477,26.8705,26.9477,2344300.0
2014-03-18 13:00:00,38.39,38.42,38.33,38.42,1692900.0,26.9477,26.9688,26.9056,26.9688,1692900.0
2014-03-18 14:00:00,38.42,38.45,38.39,38.41,951200.0,26.9688,26.9898,26.9477,26.9618,951200.0
2014-03-18 15:00:00,38.42,38.46,38.38,38.39,3673600.0,26.9688,26.9969,26.9407,26.9477,3673600.0
2014-03-19 09:30:00,38.39,38.45,38.32,38.43,1423000.0,26.9477,26.9898,26.8986,26.9758,1423000.0
2014-03-19 10:00:00,38.42,38.51,38.41,38.47,1357100.0,26.9688,27.032,26.9618,27.0039,1357100.0
2014-03-19 11:00:00,38.47,38.57,38.45,38.55,1089100.0,27.0039,27.0741,26.9898,27.06,1089100.0
2014-03-19 12:00:00,38.54,38.56,38.42,38.55,1983700.0,27.053,27.0671,26.9688,27.06,1983700.0
2014-03-19 13:00:00,38.55,38.57,38.54,38.57,572100.0,27.06,27.0741,27.053,27.0741,572100.0
2014-03-19 14:00:00,38.56,38.59,38.46,38.46,3826200.0,27.0671,27.0881,26.9969,26.9969,3826200.0
2014-03-19 15:00:00,38.47,38.47,38.1,38.15,6185300.0,27.0039,27.0039,26.7442,26.7793,6185300.0
2014-03-20 09:30:00,38.01,38.18,37.95,38.08,2189200.0,26.681,26.8003,26.6389,26.7301,2189200.0
2014-03-20 10:00:00,38.07,38.24,38.0,38.19,1714400.0,26.7231,26.8424,26.674,26.8073,1714400.0
2014-03-20 11:00:00,38.19,38.26,38.14,38.21,905000.0,26.8073,26.8565,26.7722,26.8214,905000.0
2014-03-20 12:00:00,38.21,38.42,38.2,38.4,955200.0,26.8214,26.9688,26.8144,26.9547,955200.0
2014-03-20 13:00:00,38.41,38.44,38.37,38.43,950700.0,26.9618,26.9828,26.9337,26.9758,950700.0
2014-03-20 14:00:00,38.44,38.47,38.39,38.45,1431200.0,26.9828,27.0039,26.9477,26.9898,1431200.0
2014-03-20 15:00:00,38.45,38.45,38.3,38.44,3486000.0,26.9898,26.9898,26.8845,26.9828,3486000.0
2014-03-21 09:30:00,38.78,38.83,38.28,38.64,5920100.0,27.2215,27.2566,26.8705,27.1232,5920100.0
2014-03-21 10:00:00,38.64,38.67,38.6,38.64,1558000.0,27.1232,27.1443,27.0951,27.1232,1558000.0
2014-03-21 11:00:00,38.63,38.68,38.59,38.61,1658500.0,27.1162,27.1513,27.0881,27.1021,1658500.0
2014-03-21 12:00:00,38.61,38.63,38.5,38.51,814800.0,27.1021,27.1162,27.0249,27.032,814800.0
2014-03-21 13:00:00,38.51,38.53,38.41,38.45,869600.0,27.032,27.046,26.9618,26.9898,869600.0
2014-03-21 14:00:00,38.46,38.52,38.39,38.51,1190100.0,26.9969,27.039,26.9477,27.032,1190100.0
2014-03-21 15:00:00,38.5,38.52,38.36,38.43,3092500.0,27.0249,27.039,26.9267,26.9758,3092500.0
2014-03-24 09:30:00,38.48,38.54,38.29,38.31,1495600.0,27.0109,27.053,26.8775,26.8916,1495600.0
2014-03-24 10:00:00,38.3,38.39,38.2,38.35,2173800.0,26.8845,26.9477,26.8144,26.9196,2173800.0
2014-03-24 11:00:00,38.34,38.41,38.3,38.38,1857100.0,26.9126,26.9618,26.8845,26.9407,1857100.0
2014-03-24 12:00:00,38.37,38.39,38.29,38.37,958200.0,26.9337,26.9477,26.8775,26.9337,958200.0
2014-03-24 13:00:00,38.37,38.46,38.36,38.46,877000.0,26.9337,26.9969,26.9267,26.9969,877000.0
2014-03-24 14:00:00,38.45,38.47,38.35,38.35,1022100.0,26.9898,27.0039,26.9196,26.9196,1022100.0
2014-03-24 15:00:00,38.35,38.45,38.34,38.38,2731300.0,26.9196,26.9898,26.9126,26.9407,2731300.0
2014-03-25 09:30:00,38.49,38.73,38.46,38.72,2096600.0,27.0179,27.1864,26.9969,27.1794,2096600.0
2014-03-25 10:00:00,38.72,38.78,38.63,38.75,2747800.0,27.1794,27.2215,27.1162,27.2004,2747800.0
2014-03-25 11:00:00,38.74,38.8,38.67,38.8,2299000.0,27.1934,27.2355,27.1443,27.2355,2299000.0
2014-03-25 12:00:00,38.79,38.8,38.67,38.67,1744700.0,27.2285,27.2355,27.1443,27.1443,1744700.0
2014-03-25 13:00:00,38.67,38.77,38.65,38.75,1328200.0,27.1443,27.2145,27.1302,27.2004,1328200.0
2014-03-25 14:00:00,38.75,38.76,38.59,38.6,1840200.0,27.2004,27.2074,27.0881,27.0951,1840200.0
2014-03-25 15:00:00,38.61,38.69,38.6,38.63,3058100.0,27.1021,27.1583,27.0951,27.1162,3058100.0
2014-03-26 09:30:00,38.69,38.75,38.61,38.69,1413100.0,27.1583,27.2004,27.1021,27.1583,1413100.0
2014-03-26 10:00:00,38.68,38.78,38.66,38.76,1177300.0,27.1513,27.2215,27.1372,27.2074,1177300.0
2014-03-26 11:00:00,38.76,38.94,38.75,38.9,1322100.0,27.2074,27.3338,27.2004,27.3057,1322100.0
2014-03-26 12:00:00,38.9,38.93,38.85,38.86,1074700.0,27.3057,27.3268,27.2706,27.2776,1074700.0
2014-03-26 13:00:00,38.87,38.88,38.69,38.76,1000500.0,27.2847,27.2917,27.1583,27.2074,1000500.0
2014-03-26 14:00:00,38.77,38.77,38.67,38.73,1032700.0,27.2145,27.2145,27.1443,27.1864,1032700.0
2014-03-26 15:00:00,38.73,38.75,38.61,38.61,2365400.0,27.1864,27.2004,27.1021,27.1021,2365400.0
2014-03-27 09:30:00,38.51,38.8,38.48,38.76,2038000.0,27.032,27.2355,27.0109,27.2074,2038000.0
2014-03-27 10:00:00,38.76,38.98,38.74,38.97,2460200.0,27.2074,27.3619,27.1934,27.3548,2460200.0
2014-03-27 11:00:00,38.97,39.0,38.87,38.91,1970900.0,27.3548,27.3759,27.2847,27.3127,1970900.0
2014-03-27 12:00:00,38.91,38.92,38.83,38.86,906400.0,27.3127,27.3198,27.2566,27.2776,906400.0
2014-03-27 13:00:00,38.87,38.92,38.84,38.85,804800.0,27.2847,27.3198,27.2636,27.2706,804800.0
2014-03-27 14:00:00,38.85,38.87,38.81,38.85,1003500.0,27.2706,27.2847,27.2425,27.2706,1003500.0
2014-03-27 15:00:00,38.84,38.87,38.8,38.82,2400200.0,27.2636,27.2847,27.2355,27.2496,2400200.0
2014-03-28 09:30:00,38.89,38.95,38.83,38.89,1441800.0,27.2987,27.3408,27.2566,27.2987,1441800.0
2014-03-28 10:00:00,38.89,38.9,38.82,38.86,1229800.0,27.2987,27.3057,27.2496,27.2776,1229800.0
2014-03-28 11:00:00,38.86,38.95,38.85,38.94,1511900.0,27.2776,27.3408,27.2706,27.3338,1511900.0
2014-03-28 12:00:00,38.94,39.03,38.93,38.98,1873100.0,27.3338,27.397,27.3268,27.3619,1873100.0
2014-03-28 13:00:00,38.99,39.0,38.91,38.98,817800.0,27.3689,27.3759,27.3127,27.3619,817800.0
2014-03-28 14:00:00,38.98,38.98,38.91,38.92,1374200.0,27.3619,27.3619,27.3127,27.3198,1374200.0
2014-03-28 15:00:00,38.93,38.96,38.9,38.94,1977700.0,27.3268,27.3478,27.3057,27.3338,1977700.0
2014-03-31 09:30:00,38.99,39.03,38.78,38.87,1876200.0,27.3689,27.397,27.2215,27.2847,1876200.0
2014-03-31 10:00:00,38.88,38.97,38.83,38.84,2046900.0,27.2917,27.3548,27.2566,27.2636,2046900.0
2014-03-31 11:00:00,38.84,38.89,38.79,38.89,1695500.0,27.2636,27.2987,27.2285,27.2987,1695500.0
2014-03-31 12:00:00,38.89,39.03,38.86,38.96,2475200.0,27.2987,27.397,27.2776,27.3478,2475200.0
2014-03-31 13:00:00,38.97,38.97,38.7,38.74,2105600.0,27.3548,27.3548,27.1653,27.1934,2105600.0
2014-03-31 14:00:00,38.73,38.74,38.46,38.48,2746500.0,27.1864,27.1934,26.9969,27.0109,2746500.0
2014-03-31 15:00:00,38.49,38.68,38.47,38.66,7342300.0,27.0179,27.1513,27.0039,27.1372,7342300.0
2014-04-01 09:30:00,38.53,38.89,38.53,38.8,1983100.0,27.046,27.2987,27.046,27.2355,1983100.0
2014-04-01 10:00:00,38.81,38.89,38.76,38.78,3763700.0,27.2425,27.2987,27.2074,27.2215,3763700.0
2014-04-01 11:00:00,38.79,38.8,38.49,38.52,4025400.0,27.2285,27.2355,27.0179,27.039,4025400.0
2014-04-01 12:00:00,38.52,38.52,38.37,38.48,1680100.0,27.039,27.039,26.9337,27.0109,1680100.0
2014-04-01 13:00:00,38.47,38.48,38.4,38.44,1501400.0,27.0039,27.0109,26.9547,26.9828,1501400.0
2014-04-01 14:00:00,38.45,38.49,38.41,38.43,1327800.0,26.9898,27.0179,26.9618,26.9758,1327800.0
2014-04-01 15:00:00,38.42,38.44,38.38,38.41,4108400.0,26.9688,26.9828,26.9407,26.9618,4108400.0
2014-04-02 09:30:00,38.49,38.54,38.37,38.43,1489000.0,27.0179,27.053,26.9337,26.9758,1489000.0
2014-04-02 10:00:00,38.42,38.47,38.3,38.34,2207400.0,26.9688,27.0039,26.8845,26.9126,2207400.0
2014-04-02 11:00:00,38.34,38.52,38.32,38.48,2874400.0,26.9126,27.039,26.8986,27.0109,2874400.0
2014-04-02 12:00:00,38.47,38.49,38.41,38.44,873400.0,27.0039,27.0179,26.9618,26.9828,873400.0
2014-04-02 13:00:00,38.43,38.44,38.37,38.39,1190900.0,26.9758,26.9828,26.9337,26.9477,1190900.0
2014-04-02 14:00:00,38.39,38.4,38.33,38.4,985400.0,26.9477,26.9547,26.9056,26.9547,985400.0
2014-04-02 15:00:00,38.4,38.4,38.32,38.34,4157400.0,26.9547,26.9547,26.8986,26.9126,4157400.0
2014-04-03 09:30:00,38.39,38.49,38.06,38.12,3953000.0,26.9477,27.0179,26.7161,26.7582,3953000.0
2014-04-03 10:00:00,38.12,38.2,38.04,38.15,2488000.0,26.7582,26.8144,26.702,26.7793,2488000.0
2014-04-03 11:00:00,38.15,38.19,38.08,38.11,1334400.0,26.7793,26.8073,26.7301,26.7512,1334400.0
2014-04-03 12:00:00,38.1,38.14,38.07,38.11,1221400.0,26.7442,26.7722,26.7231,26.7512,1221400.0
2014-04-03 13:00:00,38.11,38.15,38.11,38.13,937600.0,26.7512,26.7793,26.7512,26.7652,937600.0
2014-04-03 14:00:00,38.13,38.14,38.05,38.09,1889500.0,26.7652,26.7722,26.7091,26.7371,1889500.0
2014-04-03 15:00:00,38.09,38.15,38.05,38.07,4434100.0,26.7371,26.7793,26.7091,26.7231,4434100.0
2014-04-04 09:30:00,38.24,38.28,38.14,38.27,1481500.0,26.8424,26.8705,26.7722,26.8635,1481500.0
2014-04-04 10:00:00,38.27,38.38,38.19,38.36,2292300.0,26.8635,26.9407,26.8073,26.9267,2292300.0
2014-04-04 11:00:00,38.36,38.42,38.32,38.41,2272800.0,26.9267,26.9688,26.8986,26.9618,2272800.0
2014-04-04 12:00:00,38.42,38.48,38.31,38.35,1566500.0,26.9688,27.0109,26.8916,26.9196,1566500.0
2014-04-04 13:00:00,38.34,38.43,38.33,38.35,1448100.0,26.9126,26.9758,26.9056,26.9196,1448100.0
2014-04-04 14:00:00,38.36,38.4,38.17,38.2,1630100.0,26.9267,26.9547,26.7933,26.8144,1630100.0
2014-04-04 15:00:00,38.2,38.32,38.2,38.23,2970700.0,26.8144,26.8986,26.8144,26.8354,2970700.0
2014-04-07 09:30:00,38.27,38.5,38.26,38.43,1845300.0,26.8635,27.0249,26.8565,26.9758,1845300.0
2014-04-07 10:00:00,38.44,38.57,38.39,38.57,2330200.0,26.9828,27.0741,26.9477,27.0741,2330200.0
2014-04-07 11:00:00,38.57,38.64,38.54,38.6,1536700.0,27.0741,27.1232,27.053,27.0951,1536700.0
2014-04-07 12:00:00,38.6,38.8,38.6,38.79,1711500.0,27.0951,27.2355,27.0951,27.2285,1711500.0
2014-04-07 13:00:00,38.79,38.86,38.72,38.85,1652500.0,27.2285,27.2776,27.1794,27.2706,1652500.0
2014-04-07 14:00:00,38.84,38.89,38.77,38.77,2152900.0,27.2636,27.2987,27.2145,27.2145,2152900.0
2014-04-07 15:00:00,38.77,38.86,38.62,38.63,3733200.0,27.2145,27.2776,27.1092,27.1162,3733200.0
2014-04-08 09:30:00,38.67,38.73,38.48,38.66,2110700.0,27.1443,27.1864,27.0109,27.1372,2110700.0
2014-04-08 10:00:00,38.66,38.82,38.56,38.72,1985300.0,27.1372,27.2496,27.0671,27.1794,1985300.0
2014-04-08 11:00:00,38.72,38.84,38.68,38.83,1406800.0,27.1794,27.2636,27.1513,27.2566,1406800.0
2014-04-08 12:00:00,38.84,38.89,38.78,38.81,1747500.0,27.2636,27.2987,27.2215,27.2425,1747500.0
2014-04-08 13:00:00,38.81,38.85,38.79,38.82,1036600.0,27.2425,27.2706,27.2285,27.2496,1036600.0
2014-04-08 14:00:00,38.82,38.87,38.72,38.87,1668700.0,27.2496,27.2847,27.1794,27.2847,1668700.0
2014-04-08 15:00:00,38.87,38.9,38.82,38.9,3197800.0,27.2847,27.3057,27.2496,27.3057,3197800.0
2014-04-09 09:30:00,38.84,38.95,38.76,38.82,1686700.0,27.2636,27.3408,27.2074,27.2496,1686700.0
2014-04-09 10:00:00,38.83,38.88,38.76,38.86,1591400.0,27.2566,27.2917,27.2074,27.2776,1591400.0
2014-04-09 11:00:00,38.86,38.88,38.76,38.77,1177900.0,27.2776,27.2917,27.2074,27.2145,1177900.0
2014-04-09 12:00:00,38.77,38.81,38.7,38.81,895700.0,27.2145,27.2425,27.1653,27.2425,895700.0
2014-04-09 13:00:00,38.8,38.83,38.77,38.78,773300.0,27.2355,27.2566,27.2145,27.2215,773300.0
2014-04-09 14:00:00,38.79,38.91,38.79,38.84,1396600.0,27.2285,27.3127,27.2285,27.2636,1396600.0
2014-04-09 15:00:00,38.85,38.99,38.84,38.99,2700700.0,27.2706,27.3689,27.2636,27.3689,2700700.0
2014-04-10 09:30:00,38.98,39.18,38.94,39.13,2572200.0,27.3619,27.5023,27.3338,27.4672,2572200.0
2014-04-10 10:00:00,39.14,39.38,39.09,39.36,3171700.0,27.4742,27.6426,27.4391,27.6286,3171700.0
2014-04-10 11:00:00,39.35,39.4,39.26,39.27,2376300.0,27.6216,27.6567,27.5584,27.5654,2376300.0
2014-04-10 12:00:00,39.26,39.27,39.03,39.07,2453900.0,27.5584,27.5654,27.397,27.425,2453900.0
2014-04-10 13:00:00,39.07,39.18,39.04,39.17,1989600.0,27.425,27.5023,27.404,27.4952,1989600.0
2014-04-10 14:00:00,39.16,39.22,38.98,39.02,1608600.0,27.4882,27.5303,27.3619,27.3899,1608600.0
2014-04-10 15:00:00,39.01,39.03,38.82,38.9,4197000.0,27.3829,27.397,27.2496,27.3057,4197000.0
2014-04-11 09:30:00,38.83,39.22,38.77,38.77,2385100.0,27.2566,27.5303,27.2145,27.2145,2385100.0
2014-04-11 10:00:00,38.77,38.9,38.65,38.8,2742700.0,27.2145,27.3057,27.1302,27.2355,2742700.0
2014-04-11 11:00:00,38.81,38.85,38.75,38.76,1945700.0,27.2425,27.2706,27.2004,27.2074,1945700.0
2014-04-11 12:00:00,38.77,38.77,38.6,38.67,973900.0,27.2145,27.2145,27.0951,27.1443,973900.0
2014-04-11 13:00:00,38.68,38.69,38.58,38.61,1403900.0,27.1513,27.1583,27.0811,27.1021,1403900.0
2014-04-11 14:00:00,38.6,38.69,38.57,38.63,1838100.0,27.0951,27.1583,27.0741,27.1162,1838100.0
2014-04-11 15:00:00,38.63,38.75,38.6,38.64,3865800.0,27.1162,27.2004,27.0951,27.1232,3865800.0
2014-04-14 09:30:00,38.71,38.79,38.61,38.73,2052000.0,27.1723,27.2285,27.1021,27.1864,2052000.0
2014-04-14 10:00:00,38.74,38.78,38.62,38.74,2525900.0,27.1934,27.2215,27.1092,27.1934,2525900.0
2014-04-14 11:00:00,38.75,38.79,38.72,38.78,2087600.0,27.2004,27.2285,27.1794,27.2215,2087600.0
2014-04-14 12:00:00,38.78,38.8,38.76,38.79,1379300.0,27.2215,27.2355,27.2074,27.2285,1379300.0
2014-04-14 13:00:00,38.79,38.8,38.63,38.69,1690000.0,27.2285,27.2355,27.1162,27.1583,1690000.0
2014-04-14 14:00:00,38.69,38.69,38.46,38.54,3091700.0,27.1583,27.1583,26.9969,27.053,3091700.0
2014-04-14 15:00:00,38.53,38.73,38.4,38.72,4865200.0,27.046,27.1864,26.9547,27.1794,4865200.0
2014-04-15 09:30:00,39.83,39.95,39.5,39.93,7923400.0,27.9585,28.0428,27.7269,28.0287,7923400.0
2014-04-15 10:00:00,39.92,40.14,39.84,40.11,8735700.0,28.0217,28.1761,27.9655,28.1551,8735700.0
2014-04-15 11:00:00,40.11,40.47,39.93,40.23,7096300.0,28.1551,28.4078,28.0287,28.2393,7096300.0
2014-04-15 12:00:00,40.23,40.39,40.01,40.02,3942400.0,28.2393,28.3516,28.0849,28.0919,3942400.0
2014-04-15 13:00:00,40.03,40.23,40.01,40.18,2670200.0,28.0989,28.2393,28.0849,28.2042,2670200.0
2014-04-15 14:00:00,40.18,40.29,40.13,40.18,3275000.0,28.2042,28.2814,28.1691,28.2042,3275000.0
2014-04-15 15:00:00,40.18,40.27,40.11,40.18,9026400.0,28.2042,28.2674,28.1551,28.2042,9026400.0
2014-04-16 09:30:00,40.12,40.58,40.12,40.35,4560600.0,28.1621,28.485,28.1621,28.3235,4560600.0
2014-04-16 10:00:00,40.35,40.52,40.24,40.44,3231900.0,28.3235,28.4429,28.2463,28.3867,3231900.0
2014-04-16 11:00:00,40.44,40.5,40.38,40.44,2288000.0,28.3867,28.4288,28.3446,28.3867,2288000.0
2014-04-16 12:00:00,40.43,40.43,40.28,40.29,1878700.0,28.3797,28.3797,28.2744,28.2814,1878700.0
2014-04-16 13:00:00,40.29,40.47,40.29,40.42,1241500.0,28.2814,28.4078,28.2814,28.3727,1241500.0
2014-04-16 14:00:00,40.41,40.58,40.37,40.58,2050000.0,28.3657,28.485,28.3376,28.485,2050000.0
2014-04-16 15:00:00,40.57,40.59,40.5,40.58,4857400.0,28.478,28.492,28.4288,28.485,4857400.0
2014-04-17 09:30:00,40.43,40.59,40.34,40.43,3272000.0,28.3797,28.492,28.3165,28.3797,3272000.0
2014-04-17 10:00:00,40.43,40.46,40.25,40.27,2439400.0,28.3797,28.4007,28.2533,28.2674,2439400.0
2014-04-17 11:00:00,40.27,40.59,40.26,40.57,1705800.0,28.2674,28.492,28.2604,28.478,1705800.0
2014-04-17 12:00:00,40.57,40.6,40.46,40.56,1435400.0,28.478,28.499,28.4007,28.4709,1435400.0
2014-04-17 13:00:00,40.55,40.61,40.54,40.6,1174100.0,28.4639,28.506,28.4569,28.499,1174100.0
2014-04-17 14:00:00,40.6,40.6,40.57,40.6,981600.0,28.499,28.499,28.478,28.499,981600.0
2014-04-17 15:00:00,40.6,40.72,40.57,40.72,4807000.0,28.499,28.5833,28.478,28.5833,4807000.0
2014-04-21 09:30:00,40.47,40.57,40.35,40.5,1245200.0,28.4078,28.478,28.3235,28.4288,1245200.0
2014-04-21 10:00:00,40.5,40.67,40.46,40.59,1251600.0,28.4288,28.5482,28.4007,28.492,1251600.0
2014-04-21 11:00:00,40.59,40.62,40.5,40.54,761700.0,28.492,28.5131,28.4288,28.4569,761700.0
2014-04-21 12:00:00,40.53,40.6,40.52,40.58,560400.0,28.4499,28.499,28.4429,28.485,560400.0
2014-04-21 13:00:00,40.57,40.66,40.57,40.64,700600.0,28.478,28.5411,28.478,28.5271,700600.0
2014-04-21 14:00:00,40.65,40.67,40.6,40.65,1004600.0,28.5341,28.5482,28.499,28.5341,1004600.0
2014-04-21 15:00:00,40.65,40.76,40.64,40.74,4164600.0,28.5341,28.6113,28.5271,28.5973,4164600.0
2014-04-22 09:30:00,40.65,40.69,40.42,40.63,2274200.0,28.5341,28.5622,28.3727,28.5201,2274200.0
2014-04-22 10:00:00,40.64,40.69,40.59,40.62,2545600.0,28.5271,28.5622,28.492,28.5131,2545600.0
2014-04-22 11:00:00,40.61,40.72,40.61,40.66,2111700.0,28.506,28.5833,28.506,28.5411,2111700.0
2014-04-22 12:00:00,40.66,40.7,40.61,40.65,1627100.0,28.5411,28.5692,28.506,28.5341,1627100.0
2014-04-22 13:00:00,40.65,40.72,40.64,40.72,1199300.0,28.5341,28.5833,28.5271,28.5833,1199300.0
2014-04-22 14:00:00,40.72,40.76,40.69,40.7,1101000.0,28.5833,28.6113,28.5622,28.5692,1101000.0
2014-04-22 15:00:00,40.69,40.73,40.64,40.71,4422600.0,28.5622,28.5903,28.5271,28.5762,4422600.0
2014-04-23 09:30:00,40.7,40.78,40.6,40.73,1374500.0,28.5692,28.6254,28.499,28.5903,1374500.0
2014-04-23 10:00:00,40.73,40.81,40.62,40.65,2008800.0,28.5903,28.6464,28.5131,28.5341,2008800.0
2014-04-23 11:00:00,40.65,40.66,40.56,40.6,870900.0,28.5341,28.5411,28.4709,28.499,870900.0
2014-04-23 12:00:00,40.61,40.73,40.6,40.71,1005200.0,28.506,28.5903,28.499,28.5762,1005200.0
2014-04-23 13:00:00,40.71,40.73,40.68,40.71,769800.0,28.5762,28.5903,28.5552,28.5762,769800.0
2014-04-23 14:00:00,40.7,40.75,40.7,40.75,1256100.0,28.5692,28.6043,28.5692,28.6043,1256100.0
2014-04-23 15:00:00,40.75,40.76,40.72,40.75,2438800.0,28.6043,28.6113,28.5833,28.6043,2438800.0
2014-04-24 09:30:00,40.7,40.73,40.46,40.67,1808500.0,28.5692,28.5903,28.4007,28.5482,1808500.0
2014-04-24 10:00:00,40.67,40.85,40.66,40.77,1540300.0,28.5482,28.6745,28.5411,28.6184,1540300.0
2014-04-24 11:00:00,40.77,40.89,40.68,40.87,1853900.0,28.6184,28.7026,28.5552,28.6885,1853900.0
2014-04-24 12:00:00,40.87,40.87,40.79,40.86,579000.0,28.6885,28.6885,28.6324,28.6815,579000.0
2014-04-24 13:00:00,40.85,40.89,40.69,40.72,861800.0,28.6745,28.7026,28.5622,28.5833,861800.0
2014-04-24 14:00:00,40.71,40.76,40.66,40.76,753800.0,28.5762,28.6113,28.5411,28.6113,753800.0
2014-04-24 15:00:00,40.76,40.77,40.66,40.71,2957600.0,28.6113,28.6184,28.5411,28.5762,2957600.0
2014-04-25 09:30:00,40.46,40.68,40.44,40.61,1755100.0,28.4007,28.5552,28.3867,28.506,1755100.0
2014-04-25 10:00:00,40.61,40.8,40.61,40.72,2185700.0,28.506,28.6394,28.506,28.5833,2185700.0
2014-04-25 11:00:00,40.71,40.72,40.63,40.69,990300.0,28.5762,28.5833,28.5201,28.5622,990300.0
2014-04-25 12:00:00,40.69,40.69,40.53,40.59,1172200.0,28.5622,28.5622,28.4499,28.492,1172200.0
2014-04-25 13:00:00,40.6,40.64,40.53,40.62,993000.0,28.499,28.5271,28.4499,28.5131,993000.0
2014-04-25 14:00:00,40.62,40.66,40.59,40.64,1412500.0,28.5131,28.5411,28.492,28.5271,1412500.0
2014-04-25 15:00:00,40.65,41.01,40.64,41.0,6144400.0,28.5341,28.7868,28.5271,28.7798,6144400.0
2014-04-28 09:30:00,40.82,41.12,40.74,41.02,3863700.0,28.6535,28.864,28.5973,28.7938,3863700.0
2014-04-28 10:00:00,41.03,41.15,41.01,41.07,2231300.0,28.8009,28.8851,28.7868,28.8289,2231300.0
2014-04-28 11:00:00,41.07,41.15,41.06,41.09,1474700.0,28.8289,28.8851,28.8219,28.843,1474700.0
2014-04-28 12:00:00,41.09,41.28,41.07,41.26,1454200.0,28.843,28.9763,28.8289,28.9623,1454200.0
2014-04-28 13:00:00,41.27,41.27,41.0,41.04,2227300.0,28.9693,28.9693,28.7798,28.8079,2227300.0
2014-04-28 14:00:00,41.04,41.14,40.97,41.04,2754500.0,28.8079,28.8781,28.7587,28.8079,2754500.0
2014-04-28 15:00:00,41.03,41.08,40.98,41.04,4947100.0,28.8009,28.836,28.7658,28.8079,4947100.0
2014-04-29 09:30:00,40.97,41.03,40.73,40.8,2450800.0,28.7587,28.8009,28.5903,28.6394,2450800.0
2014-04-29 10:00:00,40.81,40.93,40.7,40.81,3516200.0,28.6464,28.7307,28.5692,28.6464,3516200.0
2014-04-29 11:00:00,40.81,40.84,40.64,40.67,2455500.0,28.6464,28.6675,28.5271,28.5482,2455500.0
2014-04-29 12:00:00,40.67,40.69,40.62,40.64,1444400.0,28.5482,28.5622,28.5131,28.5271,1444400.0
2014-04-29 13:00:00,40.65,40.66,40.54,40.58,1492600.0,28.5341,28.5411,28.4569,28.485,1492600.0
2014-04-29 14:00:00,40.58,40.6,40.52,40.6,1373100.0,28.485,28.499,28.4429,28.499,1373100.0
2014-04-29 15:00:00,40.59,40.65,40.54,40.56,3715400.0,28.492,28.5341,28.4569,28.4709,3715400.0
2014-04-30 09:30:00,40.65,40.77,40.61,40.66,1430300.0,28.5341,28.6184,28.506,28.5411,1430300.0
2014-04-30 10:00:00,40.66,40.73,40.59,40.73,1618200.0,28.5411,28.5903,28.492,28.5903,1618200.0
2014-04-30 11:00:00,40.73,40.87,40.72,40.86,1337700.0,28.5903,28.6885,28.5833,28.6815,1337700.0
2014-04-30 12:00:00,40.86,40.88,40.78,40.83,616600.0,28.6815,28.6956,28.6254,28.6605,616600.0
2014-04-30 13:00:00,40.83,40.86,40.71,40.71,1015300.0,28.6605,28.6815,28.5762,28.5762,1015300.0
2014-04-30 14:00:00,40.72,40.84,40.63,40.78,1089900.0,28.5833,28.6675,28.5201,28.6254,1089900.0
2014-04-30 15:00:00,40.78,40.82,40.71,40.78,3003600.0,28.6254,28.6535,28.5762,28.6254,3003600.0
2014-05-01 09:30:00,40.79,40.8,40.5,40.52,1050700.0,28.6324,28.6394,28.4288,28.4429,1050700.0
2014-05-01 10:00:00,40.52,40.53,40.26,40.29,2514000.0,28.4429,28.4499,28.2604,28.2814,2514000.0
2014-05-01 11:00:00,40.29,40.43,40.27,40.34,2170600.0,28.2814,28.3797,28.2674,28.3165,2170600.0
2014-05-01 12:00:00,40.34,40.5,40.31,40.5,1595900.0,28.3165,28.4288,28.2955,28.4288,1595900.0
2014-05-01 13:00:00,40.5,40.59,40.45,40.57,1441800.0,28.4288,28.492,28.3937,28.478,1441800.0
2014-05-01 14:00:00,40.56,40.68,40.55,40.67,1294100.0,28.4709,28.5552,28.4639,28.5482,1294100.0
2014-05-01 15:00:00,40.67,40.79,40.6,40.78,4113500.0,28.5482,28.6324,28.499,28.6254,4113500.0
2014-05-02 09:30:00,40.79,40.8,40.63,40.7,1070900.0,28.6324,28.6394,28.5201,28.5692,1070900.0
2014-05-02 10:00:00,40.7,40.84,40.65,40.69,2509500.0,28.5692,28.6675,28.5341,28.5622,2509500.0
2014-05-02 11:00:00,40.69,40.89,40.67,40.86,1665300.0,28.5622,28.7026,28.5482,28.6815,1665300.0
2014-05-02 12:00:00,40.86,40.88,40.81,40.84,1079500.0,28.6815,28.6956,28.6464,28.6675,1079500.0
2014-05-02 13:00:00,40.85,40.85,40.73,40.79,981900.0,28.6745,28.6745,28.5903,28.6324,981900.0
2014-05-02 14:00:00,40.79,40.87,40.77,40.87,1321300.0,28.6324,28.6885,28.6184,28.6885,1321300.0
2014-05-02 15:00:00,40.87,40.96,40.74,40.95,3857200.0,28.6885,28.7517,28.5973,28.7447,3857200.0
2014-05-05 09:30:00,40.65,40.84,40.55,40.75,1538500.0,28.5341,28.6675,28.4639,28.6043,1538500.0
2014-05-05 10:00:00,40.76,40.85,40.67,40.81,1065400.0,28.6113,28.6745,28.5482,28.6464,1065400.0
2014-05-05 11:00:00,40.82,40.93,40.81,40.91,836200.0,28.6535,28.7307,28.6464,28.7166,836200.0
2014-05-05 12:00:00,40.92,40.92,40.79,40.8,639100.0,28.7236,28.7236,28.6324,28.6394,639100.0
2014-05-05 13:00:00,40.8,40.81,40.7,40.7,707900.0,28.6394,28.6464,28.5692,28.5692,707900.0
2014-05-05 14:00:00,40.7,40.77,40.62,40.73,2179400.0,28.5692,28.6184,28.5131,28.5903,2179400.0
2014-05-05 15:00:00,40.73,40.77,40.66,40.75,2244600.0,28.5903,28.6184,28.5411,28.6043,2244600.0
2014-05-06 09:30:00,40.52,40.66,40.51,40.58,1018900.0,28.4429,28.5411,28.4358,28.485,1018900.0
2014-05-06 10:00:00,40.58,40.62,40.51,40.54,1500000.0,28.485,28.5131,28.4358,28.4569,1500000.0
2014-05-06 11:00:00,40.54,40.64,40.52,40.62,735700.0,28.4569,28.5271,28.4429,28.5131,735700.0
2014-05-06 12:00:00,40.62,40.64,40.57,40.6,492200.0,28.5131,28.5271,28.478,28.499,492200.0
2014-05-06 13:00:00,40.61,40.61,40.45,40.45,801300.0,28.506,28.506,28.3937,28.3937,801300.0
2014-05-06 14:00:00,40.46,40.54,40.45,40.52,844100.0,28.4007,28.4569,28.3937,28.4429,844100.0
2014-05-06 15:00:00,40.52,40.57,40.48,40.51,2254400.0,28.4429,28.478,28.4148,28.4358,2254400.0
2014-05-07 09:30:00,40.7,40.86,40.63,40.75,1661300.0,28.5692,28.6815,28.5201,28.6043,1661300.0
2014-05-07 10:00:00,40.76,40.88,40.69,40.84,1672700.0,28.6113,28.6956,28.5622,28.6675,1672700.0
2014-05-07 11:00:00,40.85,40.96,40.8,40.9,1257900.0,28.6745,28.7517,28.6394,28.7096,1257900.0
2014-05-07 12:00:00,40.89,40.96,40.87,40.9,787900.0,28.7026,28.7517,28.6885,28.7096,787900.0
2014-05-07 13:00:00,40.9,40.92,40.85,40.88,819400.0,28.7096,28.7236,28.6745,28.6956,819400.0
2014-05-07 14:00:00,40.88,40.91,40.86,40.87,891600.0,28.6956,28.7166,28.6815,28.6885,891600.0
2014-05-07 15:00:00,40.87,40.97,40.84,40.91,2608000.0,28.6885,28.7587,28.6675,28.7166,2608000.0
2014-05-08 09:30:00,40.81,40.96,40.81,40.81,937500.0,28.6464,28.7517,28.6464,28.6464,937500.0
2014-05-08 10:00:00,40.82,40.84,40.65,40.8,1543000.0,28.6535,28.6675,28.5341,28.6394,1543000.0
2014-05-08 11:00:00,40.8,40.86,40.76,40.82,918000.0,28.6394,28.6815,28.6113,28.6535,918000.0
2014-05-08 12:00:00,40.83,40.88,40.82,40.83,573400.0,28.6605,28.6956,28.6535,28.6605,573400.0
2014-05-08 13:00:00,40.84,40.84,40.76,40.8,817300.0,28.6675,28.6675,28.6113,28.6394,817300.0
2014-05-08 14:00:00,40.8,40.8,40.68,40.7,721700.0,28.6394,28.6394,28.5552,28.5692,721700.0
2014-05-08 15:00:00,40.71,40.76,40.65,40.72,2028800.0,28.5762,28.6113,28.5341,28.5833,2028800.0
2014-05-09 09:30:00,40.78,40.87,40.71,40.76,1134100.0,28.6254,28.6885,28.5762,28.6113,1134100.0
2014-05-09 10:00:00,40.76,40.87,40.72,40.86,917600.0,28.6113,28.6885,28.5833,28.6815,917600.0
2014-05-09 11:00:00,40.86,40.95,40.83,40.84,1132600.0,28.6815,28.7447,28.6605,28.6675,1132600.0
2014-05-09 12:00:00,40.84,40.9,40.82,40.86,895400.0,28.6675,28.7096,28.6535,28.6815,895400.0
2014-05-09 13:00:00,40.85,40.86,40.77,40.77,776600.0,28.6745,28.6815,28.6184,28.6184,776600.0
2014-05-09 14:00:00,40.78,40.84,40.74,40.84,742100.0,28.6254,28.6675,28.5973,28.6675,742100.0
2014-05-09 15:00:00,40.84,40.89,40.83,40.87,1749700.0,28.6675,28.7026,28.6605,28.6885,1749700.0
2014-05-12 09:30:00,40.88,40.97,40.8,40.85,1599800.0,28.6956,28.7587,28.6394,28.6745,1599800.0
2014-05-12 10:00:00,40.85,40.87,40.71,40.73,1371300.0,28.6745,28.6885,28.5762,28.5903,1371300.0
2014-05-12 11:00:00,40.72,40.79,40.69,40.79,873200.0,28.5833,28.6324,28.5622,28.6324,873200.0
2014-05-12 12:00:00,40.78,40.84,40.75,40.82,742000.0,28.6254,28.6675,28.6043,28.6535,742000.0
2014-05-12 13:00:00,40.82,40.84,40.78,40.82,604600.0,28.6535,28.6675,28.6254,28.6535,604600.0
2014-05-12 14:00:00,40.82,40.84,40.8,40.82,745800.0,28.6535,28.6675,28.6394,28.6535,745800.0
2014-05-12 15:00:00,40.82,40.85,40.79,40.82,1774700.0,28.6535,28.6745,28.6324,28.6535,1774700.0
2014-05-13 09:30:00,40.83,41.14,40.82,41.13,2127800.0,28.6605,28.8781,28.6535,28.8711,2127800.0
2014-05-13 10:00:00,41.13,41.22,41.1,41.14,2231400.0,28.8711,28.9342,28.85,28.8781,2231400.0
2014-05-13 11:00:00,41.14,41.2,41.12,41.16,1215700.0,28.8781,28.9202,28.864,28.8921,1215700.0
2014-05-13 12:00:00,41.16,41.19,41.13,41.16,713600.0,28.8921,28.9132,28.8711,28.8921,713600.0
2014-05-13 13:00:00,41.15,41.16,41.12,41.14,776200.0,28.8851,28.8921,28.864,28.8781,776200.0
2014-05-13 14:00:00,41.15,41.17,41.08,41.09,680500.0,28.8851,28.8991,28.836,28.843,680500.0
2014-05-13 15:00:00,41.1,41.15,41.06,41.1,2636700.0,28.85,28.8851,28.8219,28.85,2636700.0
2014-05-14 09:30:00,41.02,41.14,41.0,41.05,1137700.0,28.7938,28.8781,28.7798,28.8149,1137700.0
2014-05-14 10:00:00,41.05,41.14,41.03,41.13,1145500.0,28.8149,28.8781,28.8009,28.8711,1145500.0
2014-05-14 11:00:00,41.13,41.18,41.09,41.15,847400.0,28.8711,28.9062,28.843,28.8851,847400.0
2014-05-14 12:00:00,41.15,41.15,41.06,41.07,559800.0,28.8851,28.8851,28.8219,28.8289,559800.0
2014-05-14 13:00:00,41.07,41.08,41.03,41.04,653100.0,28.8289,28.836,28.8009,28.8079,653100.0
2014-05-14 14:00:00,41.04,41.04,40.95,40.99,1110200.0,28.8079,28.8079,28.7447,28.7728,1110200.0
2014-05-14 15:00:00,40.98,41.0,40.83,40.88,3366500.0,28.7658,28.7798,28.6605,28.6956,3366500.0
2014-05-15 09:30:00,40.62,40.93,40.62,40.9,970400.0,28.5131,28.7307,28.5131,28.7096,970400.0
2014-05-15 10:00:00,40.88,40.93,40.83,40.9,1026800.0,28.6956,28.7307,28.6605,28.7096,1026800.0
2014-05-15 11:00:00,40.9,40.96,40.85,40.85,1528300.0,28.7096,28.7517,28.6745,28.6745,1528300.0
2014-05-15 12:00:00,40.85,40.87,40.77,40.82,883300.0,28.6745,28.6885,28.6184,28.6535,883300.0
2014-05-15 13:00:00,40.83,40.83,40.64,40.66,1082500.0,28.6605,28.6605,28.5271,28.5411,1082500.0
2014-05-15 14:00:00,40.65,40.66,40.56,40.57,1724300.0,28.5341,28.5411,28.4709,28.478,1724300.0
2014-05-15 15:00:00,40.57,40.58,40.44,40.51,3792300.0,28.478,28.485,28.3867,28.4358,3792300.0
2014-05-16 09:30:00,40.52,40.62,40.45,40.59,2581800.0,28.4429,28.5131,28.3937,28.492,2581800.0
2014-05-16 10:00:00,40.59,40.84,40.51,40.75,2941400.0,28.492,28.6675,28.4358,28.6043,2941400.0
2014-05-16 11:00:00,40.75,40.85,40.72,40.85,1163300.0,28.6043,28.6745,28.5833,28.6745,1163300.0
2014-05-16 12:00:00,40.84,40.86,40.66,40.73,737900.0,28.6675,28.6815,28.5411,28.5903,737900.0
2014-05-16 13:00:00,40.73,40.75,40.68,40.71,784600.0,28.5903,28.6043,28.5552,28.5762,784600.0
2014-05-16 14:00:00,40.7,40.83,40.69,40.83,879500.0,28.5692,28.6605,28.5622,28.6605,879500.0
2014-05-16 15:00:00,40.83,40.91,40.77,40.88,3011700.0,28.6605,28.7166,28.6184,28.6956,3011700.0
2014-05-19 09:30:00,40.6,40.67,40.42,40.54,1366000.0,28.499,28.5482,28.3727,28.4569,1366000.0
2014-05-19 10:00:00,40.54,40.58,40.43,40.46,1074400.0,28.4569,28.485,28.3797,28.4007,1074400.0
2014-05-19 11:00:00,40.47,40.7,40.46,40.64,772900.0,28.4078,28.5692,28.4007,28.5271,772900.0
2014-05-19 12:00:00,40.64,40.65,40.53,40.53,389000.0,28.5271,28.5341,28.4499,28.4499,389000.0
2014-05-19 13:00:00,40.53,40.63,40.51,40.63,443200.0,28.4499,28.5201,28.4358,28.5201,443200.0
2014-05-19 14:00:00,40.63,40.73,40.63,40.7,642400.0,28.5201,28.5903,28.5201,28.5692,642400.0
2014-05-19 15:00:00,40.7,40.73,40.67,40.7,1559100.0,28.5692,28.5903,28.5482,28.5692,1559100.0
2014-05-20 09:30:00,40.8,40.84,40.69,40.82,1447700.0,28.6394,28.6675,28.5622,28.6535,1447700.0
2014-05-20 10:00:00,40.82,40.93,40.79,40.83,1384800.0,28.6535,28.7307,28.6324,28.6605,1384800.0
2014-05-20 11:00:00,40.84,40.85,40.78,40.82,1104600.0,28.6675,28.6745,28.6254,28.6535,1104600.0
2014-05-20 12:00:00,40.82,40.82,40.7,40.73,1140300.0,28.6535,28.6535,28.5692,28.5903,1140300.0
2014-05-20 13:00:00,40.72,40.73,40.6,40.63,795300.0,28.5833,28.5903,28.499,28.5201,795300.0
2014-05-20 14:00:00,40.63,40.68,40.58,40.59,851100.0,28.5201,28.5552,28.485,28.492,851100.0
2014-05-20 15:00:00,40.59,40.67,40.57,40.58,1474200.0,28.492,28.5482,28.478,28.485,1474200.0
2014-05-21 09:30:00,40.55,40.65,40.5,40.64,954000.0,28.4639,28.5341,28.4288,28.5271,954000.0
2014-05-21 10:00:00,40.64,40.65,40.55,40.64,1163900.0,28.5271,28.5341,28.4639,28.5271,1163900.0
2014-05-21 11:00:00,40.64,40.75,40.63,40.72,745900.0,28.5271,28.6043,28.5201,28.5833,745900.0
2014-05-21 12:00:00,40.73,40.86,40.71,40.84,788700.0,28.5903,28.6815,28.5762,28.6675,788700.0
2014-05-21 13:00:00,40.84,40.85,40.78,40.8,629900.0,28.6675,28.6745,28.6254,28.6394,629900.0
2014-05-21 14:00:00,40.8,40.84,40.73,40.82,1111600.0,28.6394,28.6675,28.5903,28.6535,1111600.0
2014-05-21 15:00:00,40.81,40.88,40.8,40.87,1856800.0,28.6464,28.6956,28.6394,28.6885,1856800.0
2014-05-22 09:30:00,40.77,40.84,40.61,40.74,1074300.0,28.6184,28.6675,28.506,28.5973,1074300.0
2014-05-22 10:00:00,40.75,40.77,40.65,40.65,947300.0,28.6043,28.6184,28.5341,28.5341,947300.0
2014-05-22 11:00:00,40.65,40.66,40.54,40.58,1133000.0,28.5341,28.5411,28.4569,28.485,1133000.0
2014-05-22 12:00:00,40.58,40.65,40.58,40.62,752800.0,28.485,28.5341,28.485,28.5131,752800.0
2014-05-22 13:00:00,40.62,40.64,40.53,40.55,888100.0,28.5131,28.5271,28.4499,28.4639,888100.0
2014-05-22 14:00:00,40.56,40.6,40.55,40.6,548000.0,28.4709,28.499,28.4639,28.499,548000.0
2014-05-22 15:00:00,40.6,40.61,40.54,40.59,2019500.0,28.499,28.506,28.4569,28.492,2019500.0
2014-05-23 09:30:00,40.63,40.7,40.59,40.65,708300.0,28.5201,28.5692,28.492,28.5341,708300.0
2014-05-23 10:00:00,40.63,40.65,40.56,40.59,717300.0,28.5201,28.5341,28.4709,28.492,717300.0
2014-05-23 11:00:00,40.59,40.68,40.56,40.58,762200.0,28.492,28.5552,28.4709,28.485,762200.0
2014-05-23 12:00:00,40.58,40.64,40.57,40.59,542100.0,28.485,28.5271,28.478,28.492,542100.0
2014-05-23 13:00:00,40.59,40.64,40.58,40.61,533300.0,28.492,28.5271,28.485,28.506,533300.0
2014-05-23 14:00:00,40.61,40.61,40.53,40.55,697400.0,28.506,28.506,28.4499,28.4639,697400.0
2014-05-23 15:00:00,40.55,40.59,40.55,40.59,997200.0,28.4639,28.492,28.4639,28.492,997200.0
2014-05-27 09:30:00,40.56,40.6,40.51,40.52,1102900.0,28.4709,28.499,28.4358,28.4429,1102900.0
2014-05-27 10:00:00,40.53,40.64,40.48,40.56,1371300.0,28.4499,28.5271,28.4148,28.4709,1371300.0
2014-05-27 11:00:00,40.55,40.62,40.5,40.61,1362300.0,28.4639,28.5131,28.4288,28.506,1362300.0
2014-05-27 12:00:00,40.61,40.69,40.59,40.67,1023500.0,28.506,28.5622,28.492,28.5482,1023500.0
2014-05-27 13:00:00,40.67,40.72,40.65,40.69,699300.0,28.5482,28.5833,28.5341,28.5622,699300.0
2014-05-27 14:00:00,40.69,40.74,40.66,40.73,775500.0,28.5622,28.5973,28.5411,28.5903,775500.0
2014-05-27 15:00:00,40.74,40.82,40.73,40.77,2840700.0,28.5973,28.6535,28.5903,28.6184,2840700.0
2014-05-28 09:30:00,40.7,40.89,40.6,40.61,1204200.0,28.5692,28.7026,28.499,28.506,1204200.0
2014-05-28 10:00:00,40.61,40.66,40.53,40.65,986200.0,28.506,28.5411,28.4499,28.5341,986200.0
2014-05-28 11:00:00,40.66,40.7,40.6,40.62,551500.0,28.5411,28.5692,28.499,28.5131,551500.0
2014-05-28 12:00:00,40.62,40.68,40.6,40.67,425000.0,28.5131,28.5552,28.499,28.5482,425000.0
2014-05-28 13:00:00,40.66,40.69,40.64,40.66,419100.0,28.5411,28.5622,28.5271,28.5411,419100.0
2014-05-28 14:00:00,40.66,40.69,40.63,40.64,548200.0,28.5411,28.5622,28.5201,28.5271,548200.0
2014-05-28 15:00:00,40.65,40.66,40.58,40.59,1973100.0,28.5341,28.5411,28.485,28.492,1973100.0
2014-05-29 09:30:00,40.68,40.87,40.65,40.77,995400.0,28.5552,28.6885,28.5341,28.6184,995400.0
2014-05-29 10:00:00,40.77,40.81,40.69,40.73,1255900.0,28.6184,28.6464,28.5622,28.5903,1255900.0
2014-05-29 11:00:00,40.73,40.74,40.67,40.71,818100.0,28.5903,28.5973,28.5482,28.5762,818100.0
2014-05-29 12:00:00,40.7,40.72,40.62,40.67,830900.0,28.5692,28.5833,28.5131,28.5482,830900.0
2014-05-29 13:00:00,40.67,40.69,40.61,40.63,863200.0,28.5482,28.5622,28.506,28.5201,863200.0
2014-05-29 14:00:00,40.62,40.67,40.6,40.66,1342700.0,28.5131,28.5482,28.499,28.5411,1342700.0
2014-05-29 15:00:00,40.66,40.7,40.64,40.66,2093700.0,28.5411,28.5692,28.5271,28.5411,2093700.0
2014-05-30 09:30:00,40.54,40.66,40.49,40.65,1401200.0,28.4569,28.5411,28.4218,28.5341,1401200.0
2014-05-30 10:00:00,40.65,40.77,40.64,40.74,852000.0,28.5341,28.6184,28.5271,28.5973,852000.0
2014-05-30 11:00:00,40.74,40.79,40.72,40.77,734500.0,28.5973,28.6324,28.5833,28.6184,734500.0
2014-05-30 12:00:00,40.77,40.85,40.76,40.84,575600.0,28.6184,28.6745,28.6113,28.6675,575600.0
2014-05-30 13:00:00,40.83,40.9,40.83,40.9,607400.0,28.6605,28.7096,28.6605,28.7096,607400.0
2014-05-30 14:00:00,40.89,40.9,40.84,40.86,859600.0,28.7026,28.7096,28.6675,28.6815,859600.0
2014-05-30 15:00:00,40.87,40.93,40.8,40.9,2638200.0,28.6885,28.7307,28.6394,28.7096,2638200.0
2014-06-02 09:30:00,40.75,40.88,40.68,40.83,1315700.0,28.6043,28.6956,28.5552,28.6605,1315700.0
2014-06-02 10:00:00,40.82,40.84,40.7,40.78,1099900.0,28.6535,28.6675,28.5692,28.6254,1099900.0
2014-06-02 11:00:00,40.77,40.79,40.71,40.75,918100.0,28.6184,28.6324,28.5762,28.6043,918100.0
2014-06-02 12:00:00,40.75,40.81,40.72,40.8,469300.0,28.6043,28.6464,28.5833,28.6394,469300.0
2014-06-02 13:00:00,40.79,40.84,40.78,40.83,428300.0,28.6324,28.6675,28.6254,28.6605,428300.0
2014-06-02 14:00:00,40.83,40.87,40.81,40.84,467800.0,28.6605,28.6885,28.6464,28.6675,467800.0
2014-06-02 15:00:00,40.84,40.89,40.81,40.85,1697500.0,28.6675,28.7026,28.6464,28.6745,1697500.0
2014-06-03 09:30:00,40.72,41.0,40.71,40.92,1279400.0,28.5833,28.7798,28.5762,28.7236,1279400.0
2014-06-03 10:00:00,40.93,40.97,40.86,40.97,1098800.0,28.7307,28.7587,28.6815,28.7587,1098800.0
2014-06-03 11:00:00,40.97,40.97,40.89,40.96,1129300.0,28.7587,28.7587,28.7026,28.7517,1129300.0
2014-06-03 12:00:00,40.96,41.0,40.95,40.99,856000.0,28.7517,28.7798,28.7447,28.7728,856000.0
2014-06-03 13:00:00,40.99,40.99,40.95,40.97,1316500.0,28.7728,28.7728,28.7447,28.7587,1316500.0
2014-06-03 14:00:00,40.97,40.98,40.91,40.93,801600.0,28.7587,28.7658,28.7166,28.7307,801600.0
2014-06-03 15:00:00,40.93,40.93,40.87,40.89,2146900.0,28.7307,28.7307,28.6885,28.7026,2146900.0
2014-06-04 09:30:00,40.91,40.92,40.75,40.82,894300.0,28.7166,28.7236,28.6043,28.6535,894300.0
2014-06-04 10:00:00,40.82,40.84,40.71,40.78,781000.0,28.6535,28.6675,28.5762,28.6254,781000.0
2014-06-04 11:00:00,40.78,40.87,40.76,40.81,919100.0,28.6254,28.6885,28.6113,28.6464,919100.0
2014-06-04 12:00:00,40.82,40.85,40.76,40.82,431500.0,28.6535,28.6745,28.6113,28.6535,431500.0
2014-06-04 13:00:00,40.81,40.85,40.72,40.75,660100.0,28.6464,28.6745,28.5833,28.6043,660100.0
2014-06-04 14:00:00,40.75,40.81,40.74,40.77,1355200.0,28.6043,28.6464,28.5973,28.6184,1355200.0
2014-06-04 15:00:00,40.77,40.81,40.76,40.76,1630900.0,28.6184,28.6464,28.6113,28.6113,1630900.0
2014-06-05 09:30:00,40.73,40.85,40.63,40.84,968000.0,28.5903,28.6745,28.5201,28.6675,968000.0
2014-06-05 10:00:00,40.85,40.97,40.79,40.91,1021500.0,28.6745,28.7587,28.6324,28.7166,1021500.0
2014-06-05 11:00:00,40.9,40.98,40.9,40.97,745100.0,28.7096,28.7658,28.7096,28.7587,745100.0
2014-06-05 12:00:00,40.97,41.0,40.96,40.98,543400.0,28.7587,28.7798,28.7517,28.7658,543400.0
2014-06-05 13:00:00,40.98,40.98,40.9,40.97,543200.0,28.7658,28.7658,28.7096,28.7587,543200.0
2014-06-05 14:00:00,40.97,40.99,40.95,40.96,543700.0,28.7587,28.7728,28.7447,28.7517,543700.0
2014-06-05 15:00:00,40.95,40.97,40.88,40.89,2996400.0,28.7447,28.7587,28.6956,28.7026,2996400.0
2014-06-06 09:30:00,40.94,41.06,40.88,40.97,1326900.0,28.7377,28.8219,28.6956,28.7587,1326900.0
2014-06-06 10:00:00,40.97,41.0,40.91,40.98,808300.0,28.7587,28.7798,28.7166,28.7658,808300.0
2014-06-06 11:00:00,40.98,40.99,40.89,40.9,1085500.0,28.7658,28.7728,28.7026,28.7096,1085500.0
2014-06-06 12:00:00,40.9,40.96,40.84,40.95,653600.0,28.7096,28.7517,28.6675,28.7447,653600.0
2014-06-06 13:00:00,40.95,40.99,40.92,40.99,751600.0,28.7447,28.7728,28.7236,28.7728,751600.0
2014-06-06 14:00:00,40.98,41.0,40.93,40.93,845000.0,28.7658,28.7798,28.7307,28.7307,845000.0
2014-06-06 15:00:00,40.93,40.98,40.93,40.97,1450000.0,28.7307,28.7658,28.7307,28.7587,1450000.0
2014-06-09 09:30:00,40.85,40.99,40.85,40.99,806200.0,28.6745,28.7728,28.6745,28.7728,806200.0
2014-06-09 10:00:00,40.99,41.07,40.92,41.05,979900.0,28.7728,28.8289,28.7236,28.8149,979900.0
2014-06-09 11:00:00,41.05,41.09,41.02,41.04,615200.0,28.8149,28.843,28.7938,28.8079,615200.0
2014-06-09 12:00:00,41.05,41.09,40.96,40.96,848500.0,28.8149,28.843,28.7517,28.7517,848500.0
2014-06-09 13:00:00,40.97,40.98,40.86,40.94,678600.0,28.7587,28.7658,28.6815,28.7377,678600.0
2014-06-09 14:00:00,40.94,40.97,40.89,40.93,634100.0,28.7377,28.7587,28.7026,28.7307,634100.0
2014-06-09 15:00:00,40.93,40.94,40.86,40.91,1694200.0,28.7307,28.7377,28.6815,28.7166,1694200.0
2014-06-10 09:30:00,40.84,41.0,40.81,41.0,1186600.0,28.6675,28.7798,28.6464,28.7798,1186600.0
2014-06-10 10:00:00,40.99,41.15,40.99,41.06,1468100.0,28.7728,28.8851,28.7728,28.8219,1468100.0
2014-06-10 11:00:00,41.07,41.1,41.04,41.05,788500.0,28.8289,28.85,28.8079,28.8149,788500.0
2014-06-10 12:00:00,41.06,41.07,41.01,41.02,729100.0,28.8219,28.8289,28.7868,28.7938,729100.0
2014-06-10 13:00:00,41.02,41.06,40.96,41.05,990900.0,28.7938,28.8219,28.7517,28.8149,990900.0
2014-06-10 14:00:00,41.05,41.07,41.03,41.05,559800.0,28.8149,28.8289,28.8009,28.8149,559800.0
2014-06-10 15:00:00,41.05,41.06,41.01,41.06,1444200.0,28.8149,28.8219,28.7868,28.8219,1444200.0
2014-06-11 09:30:00,40.98,41.05,40.95,40.99,1027100.0,28.7658,28.8149,28.7447,28.7728,1027100.0
2014-06-11 10:00:00,40.98,41.01,40.88,41.01,1502200.0,28.7658,28.7868,28.6956,28.7868,1502200.0
2014-06-11 11:00:00,41.01,41.03,40.85,40.87,1061300.0,28.7868,28.8009,28.6745,28.6885,1061300.0
2014-06-11 12:00:00,40.88,40.9,40.79,40.83,839000.0,28.6956,28.7096,28.6324,28.6605,839000.0
2014-06-11 13:00:00,40.83,40.89,40.8,40.89,725400.0,28.6605,28.7026,28.6394,28.7026,725400.0
2014-06-11 14:00:00,40.89,40.91,40.85,40.89,770500.0,28.7026,28.7166,28.6745,28.7026,770500.0
2014-06-11 15:00:00,40.88,40.92,40.85,40.87,1876600.0,28.6956,28.7236,28.6745,28.6885,1876600.0
2014-06-12 09:30:00,40.4,40.68,40.38,40.63,1304100.0,28.5726,28.7706,28.5585,28.7353,1304100.0
2014-06-12 10:00:00,40.64,40.68,40.55,40.63,1212100.0,28.7424,28.7706,28.6787,28.7353,1212100.0
2014-06-12 11:00:00,40.63,40.66,40.53,40.54,892500.0,28.7353,28.7565,28.6646,28.6716,892500.0
2014-06-12 12:00:00,40.54,40.63,40.48,40.52,1207300.0,28.6716,28.7353,28.6292,28.6575,1207300.0
2014-06-12 13:00:00,40.52,40.57,40.47,40.48,1154200.0,28.6575,28.6929,28.6221,28.6292,1154200.0
2014-06-12 14:00:00,40.49,40.54,40.47,40.49,844600.0,28.6363,28.6716,28.6221,28.6363,844600.0
2014-06-12 15:00:00,40.5,40.51,40.37,40.41,3014400.0,28.6433,28.6504,28.5514,28.5797,3014400.0
2014-06-13 09:30:00,40.39,40.41,40.26,40.32,866400.0,28.5655,28.5797,28.4736,28.516,866400.0
2014-06-13 10:00:00,40.32,40.54,40.32,40.44,1055200.0,28.516,28.6716,28.516,28.6009,1055200.0
2014-06-13 11:00:00,40.44,40.46,40.35,40.36,876500.0,28.6009,28.6151,28.5373,28.5443,876500.0
2014-06-13 12:00:00,40.36,40.39,40.31,40.31,833300.0,28.5443,28.5655,28.509,28.509,833300.0
2014-06-13 13:00:00,40.32,40.36,40.29,40.34,679600.0,28.516,28.5443,28.4948,28.5302,679600.0
2014-06-13 14:00:00,40.33,40.38,40.32,40.36,854000.0,28.5231,28.5585,28.516,28.5443,854000.0
2014-06-13 15:00:00,40.36,40.37,40.25,40.37,2286400.0,28.5443,28.5514,28.4665,28.5514,2286400.0
2014-06-16 09:30:00,40.19,40.64,40.15,40.58,1497400.0,28.4241,28.7424,28.3958,28.6999,1497400.0
2014-06-16 10:00:00,40.58,40.77,40.55,40.68,2221800.0,28.6999,28.8343,28.6787,28.7706,2221800.0
2014-06-16 11:00:00,40.69,40.7,40.6,40.61,1292800.0,28.7777,28.7848,28.7141,28.7211,1292800.0
2014-06-16 12:00:00,40.61,40.65,40.59,40.62,719600.0,28.7211,28.7494,28.707,28.7282,719600.0
2014-06-16 13:00:00,40.62,40.72,40.6,40.72,803600.0,28.7282,28.7989,28.7141,28.7989,803600.0
2014-06-16 14:00:00,40.72,40.77,40.62,40.62,1314700.0,28.7989,28.8343,28.7282,28.7282,1314700.0
2014-06-16 15:00:00,40.63,40.72,40.62,40.67,2645500.0,28.7353,28.7989,28.7282,28.7636,2645500.0
2014-06-17 09:30:00,41.2,41.2,40.61,40.79,8720500.0,29.1384,29.1384,28.7211,28.8484,8720500.0
2014-06-17 10:00:00,40.79,40.81,40.7,40.75,3809400.0,28.8484,28.8626,28.7848,28.8202,3809400.0
2014-06-17 11:00:00,40.76,40.99,40.73,40.93,3603400.0,28.8272,28.9899,28.806,28.9475,3603400.0
2014-06-17 12:00:00,40.93,40.94,40.89,40.93,1152000.0,28.9475,28.9545,28.9192,28.9475,1152000.0
2014-06-17 13:00:00,40.93,40.94,40.79,40.82,1759400.0,28.9475,28.9545,28.8484,28.8697,1759400.0
2014-06-17 14:00:00,40.81,40.91,40.81,40.86,1064600.0,28.8626,28.9333,28.8626,28.898,1064600.0
2014-06-17 15:00:00,40.86,40.93,40.84,40.92,2702100.0,28.898,28.9475,28.8838,28.9404,2702100.0
2014-06-18 09:30:00,40.79,41.08,40.75,41.0,1766200.0,28.8484,29.0535,28.8202,28.997,1766200.0
2014-06-18 10:00:00,41.0,41.09,40.99,41.07,1760800.0,28.997,29.0606,28.9899,29.0465,1760800.0
2014-06-18 11:00:00,41.06,41.1,41.03,41.08,1314100.0,29.0394,29.0677,29.0182,29.0535,1314100.0
2014-06-18 12:00:00,41.09,41.2,41.06,41.18,2702700.0,29.0606,29.1384,29.0394,29.1243,2702700.0
2014-06-18 13:00:00,41.19,41.25,41.16,41.23,1290100.0,29.1313,29.1738,29.1101,29.1596,1290100.0
2014-06-18 14:00:00,41.23,41.44,41.18,41.4,2546400.0,29.1596,29.3082,29.1243,29.2799,2546400.0
2014-06-18 15:00:00,41.4,41.57,41.4,41.56,5307100.0,29.2799,29.4001,29.2799,29.393,5307100.0
2014-06-19 09:30:00,41.54,41.87,41.53,41.68,2190200.0,29.3789,29.6123,29.3718,29.4779,2190200.0
2014-06-19 10:00:00,41.68,41.75,41.64,41.7,1502200.0,29.4779,29.5274,29.4496,29.492,1502200.0
2014-06-19 11:00:00,41.71,41.77,41.65,41.77,1495500.0,29.4991,29.5415,29.4567,29.5415,1495500.0
2014-06-19 12:00:00,41.77,41.77,41.69,41.69,948100.0,29.5415,29.5415,29.485,29.485,948100.0
2014-06-19 13:00:00,41.7,41.77,41.69,41.73,860700.0,29.492,29.5415,29.485,29.5133,860700.0
2014-06-19 14:00:00,41.73,41.78,41.69,41.75,984100.0,29.5133,29.5486,29.485,29.5274,984100.0
2014-06-19 15:00:00,41.76,41.8,41.74,41.77,3106800.0,29.5345,29.5628,29.5203,29.5415,3106800.0
2014-06-20 09:30:00,41.87,41.88,41.53,41.76,5765400.0,29.6123,29.6193,29.3718,29.5345,5765400.0
2014-06-20 10:00:00,41.76,41.79,41.61,41.68,1116600.0,29.5345,29.5557,29.4284,29.4779,1116600.0
2014-06-20 11:00:00,41.67,41.71,41.57,41.61,1266700.0,29.4708,29.4991,29.4001,29.4284,1266700.0
2014-06-20 12:00:00,41.61,41.66,41.55,41.55,847800.0,29.4284,29.4637,29.386,29.386,847800.0
2014-06-20 13:00:00,41.56,41.61,41.54,41.59,1685100.0,29.393,29.4284,29.3789,29.4142,1685100.0
2014-06-20 14:00:00,41.59,41.63,41.59,41.61,1620800.0,29.4142,29.4425,29.4142,29.4284,1620800.0
2014-06-20 15:00:00,41.61,41.76,41.6,41.7,4155300.0,29.4284,29.5345,29.4213,29.492,4155300.0
2014-06-23 09:30:00,41.46,41.58,41.33,41.48,1715200.0,29.3223,29.4072,29.2304,29.3364,1715200.0
2014-06-23 10:00:00,41.48,41.58,41.47,41.48,1532600.0,29.3364,29.4072,29.3294,29.3364,1532600.0
2014-06-23 11:00:00,41.48,41.57,41.47,41.57,1397000.0,29.3364,29.4001,29.3294,29.4001,1397000.0
2014-06-23 12:00:00,41.57,41.57,41.49,41.51,1033300.0,29.4001,29.4001,29.3435,29.3577,1033300.0
2014-06-23 13:00:00,41.51,41.51,41.47,41.48,654100.0,29.3577,29.3577,29.3294,29.3364,654100.0
2014-06-23 14:00:00,41.48,41.53,41.47,41.52,1375300.0,29.3364,29.3718,29.3294,29.3647,1375300.0
2014-06-23 15:00:00,41.52,41.74,41.51,41.72,3446800.0,29.3647,29.5203,29.3577,29.5062,3446800.0
2014-06-24 09:30:00,41.52,41.64,41.47,41.55,1281900.0,29.3647,29.4496,29.3294,29.386,1281900.0
2014-06-24 10:00:00,41.55,41.71,41.53,41.71,1668900.0,29.386,29.4991,29.3718,29.4991,1668900.0
2014-06-24 11:00:00,41.71,41.81,41.7,41.8,1647300.0,29.4991,29.5698,29.492,29.5628,1647300.0
2014-06-24 12:00:00,41.8,41.86,41.78,41.83,1116600.0,29.5628,29.6052,29.5486,29.584,1116600.0
2014-06-24 13:00:00,41.83,41.87,41.75,41.77,1177000.0,29.584,29.6123,29.5274,29.5415,1177000.0
2014-06-24 14:00:00,41.77,41.89,41.72,41.84,1734500.0,29.5415,29.6264,29.5062,29.5911,1734500.0
2014-06-24 15:00:00,41.84,41.89,41.75,41.86,4463600.0,29.5911,29.6264,29.5274,29.6052,4463600.0
2014-06-25 09:30:00,41.6,41.74,41.46,41.72,2031500.0,29.4213,29.5203,29.3223,29.5062,2031500.0
2014-06-25 10:00:00,41.72,41.79,41.63,41.67,1689500.0,29.5062,29.5557,29.4425,29.4708,1689500.0
2014-06-25 11:00:00,41.67,41.79,41.65,41.76,1827700.0,29.4708,29.5557,29.4567,29.5345,1827700.0
2014-06-25 12:00:00,41.77,41.86,41.75,41.86,1632900.0,29.5415,29.6052,29.5274,29.6052,1632900.0
2014-06-25 13:00:00,41.85,41.93,41.72,41.79,2694800.0,29.5981,29.6547,29.5062,29.5557,2694800.0
2014-06-25 14:00:00,41.78,41.83,41.77,41.81,1141600.0,29.5486,29.584,29.5415,29.5698,1141600.0
2014-06-25 15:00:00,41.8,41.98,41.79,41.96,4781300.0,29.5628,29.6901,29.5557,29.6759,4781300.0
2014-06-26 09:30:00,41.91,41.96,41.82,41.89,1856400.0,29.6406,29.6759,29.5769,29.6264,1856400.0
2014-06-26 10:00:00,41.89,41.9,41.78,41.89,3474000.0,29.6264,29.6335,29.5486,29.6264,3474000.0
2014-06-26 11:00:00,41.88,41.94,41.86,41.87,1697200.0,29.6193,29.6618,29.6052,29.6123,1697200.0
2014-06-26 12:00:00,41.88,41.89,41.81,41.86,980100.0,29.6193,29.6264,29.5698,29.6052,980100.0
2014-06-26 13:00:00,41.86,41.98,41.86,41.95,1088400.0,29.6052,29.6901,29.6052,29.6688,1088400.0
2014-06-26 14:00:00,41.95,41.97,41.92,41.93,771300.0,29.6688,29.683,29.6476,29.6547,771300.0
2014-06-26 15:00:00,41.93,42.05,41.91,42.04,5430900.0,29.6547,29.7396,29.6406,29.7325,5430900.0
2014-06-27 09:30:00,41.99,42.22,41.91,42.16,1768700.0,29.6971,29.8598,29.6406,29.8174,1768700.0
2014-06-27 10:00:00,42.15,42.27,42.13,42.2,1983300.0,29.8103,29.8952,29.7962,29.8457,1983300.0
2014-06-27 11:00:00,42.21,42.25,42.13,42.23,1831200.0,29.8527,29.881,29.7962,29.8669,1831200.0
2014-06-27 12:00:00,42.23,42.29,42.14,42.16,1172000.0,29.8669,29.9093,29.8032,29.8174,1172000.0
2014-06-27 13:00:00,42.16,42.18,42.09,42.09,1715300.0,29.8174,29.8315,29.7679,29.7679,1715300.0
2014-06-27 14:00:00,42.09,42.18,42.09,42.12,986400.0,29.7679,29.8315,29.7679,29.7891,986400.0
2014-06-27 15:00:00,42.12,42.21,42.08,42.19,3046900.0,29.7891,29.8527,29.7608,29.8386,3046900.0
2014-06-30 09:30:00,41.98,42.24,41.82,42.23,1637200.0,29.6901,29.8739,29.5769,29.8669,1637200.0
2014-06-30 10:00:00,42.23,42.48,42.23,42.4,2292300.0,29.8669,30.0437,29.8669,29.9871,2292300.0
2014-06-30 11:00:00,42.4,42.43,42.32,42.4,1176200.0,29.9871,30.0083,29.9305,29.9871,1176200.0
2014-06-30 12:00:00,42.39,42.49,42.35,42.43,1121600.0,29.98,30.0508,29.9517,30.0083,1121600.0
2014-06-30 13:00:00,42.42,42.46,42.38,42.39,739500.0,30.0013,30.0295,29.973,29.98,739500.0
2014-06-30 14:00:00,42.38,42.42,42.32,42.35,783500.0,29.973,30.0013,29.9305,29.9517,783500.0
2014-06-30 15:00:00,42.35,42.4,42.31,42.33,2843300.0,29.9517,29.9871,29.9235,29.9376,2843300.0
2014-07-01 09:30:00,42.39,42.45,42.19,42.26,1595100.0,29.98,30.0225,29.8386,29.8881,1595100.0
2014-07-01 10:00:00,42.25,42.3,42.15,42.25,2125600.0,29.881,29.9164,29.8103,29.881,2125600.0
2014-07-01 11:00:00,42.25,42.36,42.24,42.3,1047300.0,29.881,29.9588,29.8739,29.9164,1047300.0
2014-07-01 12:00:00,42.29,42.39,42.27,42.37,953500.0,29.9093,29.98,29.8952,29.9659,953500.0
2014-07-01 13:00:00,42.38,42.39,42.33,42.36,1049100.0,29.973,29.98,29.9376,29.9588,1049100.0
2014-07-01 14:00:00,42.36,42.38,42.29,42.33,768600.0,29.9588,29.973,29.9093,29.9376,768600.0
2014-07-01 15:00:00,42.33,42.38,42.28,42.28,2328300.0,29.9376,29.973,29.9022,29.9022,2328300.0
2014-07-02 09:30:00,42.31,42.41,42.19,42.2,968200.0,29.9235,29.9942,29.8386,29.8457,968200.0
2014-07-02 10:00:00,42.19,42.3,42.15,42.26,1232900.0,29.8386,29.9164,29.8103,29.8881,1232900.0
2014-07-02 11:00:00,42.26,42.3,42.22,42.24,677700.0,29.8881,29.9164,29.8598,29.8739,677700.0
2014-07-02 12:00:00,42.24,42.25,42.2,42.24,526900.0,29.8739,29.881,29.8457,29.8739,526900.0
2014-07-02 13:00:00,42.24,42.26,42.2,42.25,437300.0,29.8739,29.8881,29.8457,29.881,437300.0
2014-07-02 14:00:00,42.26,42.3,42.25,42.28,745100.0,29.8881,29.9164,29.881,29.9022,745100.0
2014-07-02 15:00:00,42.29,42.3,42.24,42.27,1151700.0,29.9093,29.9164,29.8739,29.8952,1151700.0
2014-07-03 09:30:00,42.26,42.32,42.08,42.16,1118200.0,29.8881,29.9305,29.7608,29.8174,1118200.0
2014-07-03 10:00:00,42.16,42.19,42.01,42.11,1508100.0,29.8174,29.8386,29.7113,29.782,1508100.0
2014-07-03 11:00:00,42.11,42.18,42.11,42.16,733100.0,29.782,29.8315,29.782,29.8174,733100.0
2014-07-03 12:00:00,42.16,42.23,42.11,42.21,2069200.0,29.8174,29.8669,29.782,29.8527,2069200.0
2014-07-07 09:30:00,41.93,42.2,41.93,42.15,1373700.0,29.6547,29.8457,29.6547,29.8103,1373700.0
2014-07-07 10:00:00,42.14,42.18,42.09,42.1,763700.0,29.8032,29.8315,29.7679,29.7749,763700.0
2014-07-07 11:00:00,42.11,42.15,42.09,42.14,493300.0,29.782,29.8103,29.7679,29.8032,493300.0
2014-07-07 12:00:00,42.15,42.19,42.1,42.13,443500.0,29.8103,29.8386,29.7749,29.7962,443500.0
2014-07-07 13:00:00,42.13,42.19,42.13,42.18,716700.0,29.7962,29.8386,29.7962,29.8315,716700.0
2014-07-07 14:00:00,42.19,42.19,42.01,42.12,1200800.0,29.8386,29.8386,29.7113,29.7891,1200800.0
2014-07-07 15:00:00,42.11,42.14,42.06,42.13,2575300.0,29.782,29.8032,29.7466,29.7962,2575300.0
2014-07-08 09:30:00,41.93,42.16,41.93,42.14,1225400.0,29.6547,29.8174,29.6547,29.8032,1225400.0
2014-07-08 10:00:00,42.13,42.25,42.07,42.23,1158600.0,29.7962,29.881,29.7537,29.8669,1158600.0
2014-07-08 11:00:00,42.23,42.23,42.04,42.16,1103900.0,29.8669,29.8669,29.7325,29.8174,1103900.0
2014-07-08 12:00:00,42.17,42.19,42.07,42.08,680400.0,29.8244,29.8386,29.7537,29.7608,680400.0
2014-07-08 13:00:00,42.08,42.08,41.99,42.01,714900.0,29.7608,29.7608,29.6971,29.7113,714900.0
2014-07-08 14:00:00,42.01,42.02,41.95,41.97,1396500.0,29.7113,29.7184,29.6688,29.683,1396500.0
2014-07-08 15:00:00,41.97,41.98,41.91,41.95,2517900.0,29.683,29.6901,29.6406,29.6688,2517900.0
2014-07-09 09:30:00,41.93,42.16,41.84,41.98,953700.0,29.6547,29.8174,29.5911,29.6901,953700.0
2014-07-09 10:00:00,41.98,41.99,41.84,41.85,1023600.0,29.6901,29.6971,29.5911,29.5981,1023600.0
2014-07-09 11:00:00,41.86,41.9,41.79,41.9,741700.0,29.6052,29.6335,29.5557,29.6335,741700.0
2014-07-09 12:00:00,41.89,41.95,41.87,41.91,1024500.0,29.6264,29.6688,29.6123,29.6406,1024500.0
2014-07-09 13:00:00,41.91,41.93,41.86,41.9,875500.0,29.6406,29.6547,29.6052,29.6335,875500.0
2014-07-09 14:00:00,41.89,42.02,41.85,41.97,1990300.0,29.6264,29.7184,29.5981,29.683,1990300.0
2014-07-09 15:00:00,41.97,42.0,41.91,41.95,2274600.0,29.683,29.7042,29.6406,29.6688,2274600.0
2014-07-10 09:30:00,41.56,42.05,41.55,42.01,1955200.0,29.393,29.7396,29.386,29.7113,1955200.0
2014-07-10 10:00:00,42.01,42.25,41.97,42.22,2088800.0,29.7113,29.881,29.683,29.8598,2088800.0
2014-07-10 11:00:00,42.21,42.22,42.09,42.18,1022800.0,29.8527,29.8598,29.7679,29.8315,1022800.0
2014-07-10 12:00:00,42.18,42.23,42.12,42.14,604600.0,29.8315,29.8669,29.7891,29.8032,604600.0
2014-07-10 13:00:00,42.14,42.25,42.12,42.2,904700.0,29.8032,29.881,29.7891,29.8457,904700.0
2014-07-10 14:00:00,42.21,42.21,42.06,42.12,1218300.0,29.8527,29.8527,29.7466,29.7891,1218300.0
2014-07-10 15:00:00,42.13,42.29,42.09,42.26,3476800.0,29.7962,29.9093,29.7679,29.8881,3476800.0
2014-07-11 09:30:00,42.12,42.25,42.03,42.1,1052900.0,29.7891,29.881,29.7254,29.7749,1052900.0
2014-07-11 10:00:00,42.11,42.13,42.01,42.02,1307000.0,29.782,29.7962,29.7113,29.7184,1307000.0
2014-07-11 11:00:00,42.02,42.03,41.88,41.92,1271500.0,29.7184,29.7254,29.6193,29.6476,1271500.0
2014-07-11 12:00:00,41.92,42.02,41.89,42.01,897700.0,29.6476,29.7184,29.6264,29.7113,897700.0
2014-07-11 13:00:00,42.0,42.07,41.98,41.99,768400.0,29.7042,29.7537,29.6901,29.6971,768400.0
2014-07-11 14:00:00,42.0,42.0,41.9,41.94,1131300.0,29.7042,29.7042,29.6335,29.6618,1131300.0
2014-07-11 15:00:00,41.95,42.04,41.95,41.98,2278500.0,29.6688,29.7325,29.6688,29.6901,2278500.0
2014-07-14 09:30:00,41.99,42.25,41.98,42.23,1178400.0,29.6971,29.881,29.6901,29.8669,1178400.0
2014-07-14 10:00:00,42.22,42.27,42.17,42.24,1519200.0,29.8598,29.8952,29.8244,29.8739,1519200.0
2014-07-14 11:00:00,42.25,42.25,42.11,42.13,773100.0,29.881,29.881,29.782,29.7962,773100.0
2014-07-14 12:00:00,42.13,42.24,42.13,42.23,447200.0,29.7962,29.8739,29.7962,29.8669,447200.0
2014-07-14 13:00:00,42.23,42.28,42.22,42.28,1340000.0,29.8669,29.9022,29.8598,29.9022,1340000.0
2014-07-14 14:00:00,42.28,42.33,42.26,42.33,1502600.0,29.9022,29.9376,29.8881,29.9376,1502600.0
2014-07-14 15:00:00,42.33,42.39,42.3,42.38,3621000.0,29.9376,29.98,29.9164,29.973,3621000.0
2014-07-15 09:30:00,42.41,42.43,42.29,42.35,1358100.0,29.9942,30.0083,29.9093,29.9517,1358100.0
2014-07-15 10:00:00,42.36,42.38,42.03,42.09,1674000.0,29.9588,29.973,29.7254,29.7679,1674000.0
2014-07-15 11:00:00,42.09,42.1,41.96,41.98,1253500.0,29.7679,29.7749,29.6759,29.6901,1253500.0
2014-07-15 12:00:00,41.98,42.06,41.95,42.0,612900.0,29.6901,29.7466,29.6688,29.7042,612900.0
2014-07-15 13:00:00,42.01,42.08,41.98,42.02,763400.0,29.7113,29.7608,29.6901,29.7184,763400.0
2014-07-15 14:00:00,42.01,42.12,42.01,42.11,769900.0,29.7113,29.7891,29.7113,29.782,769900.0
2014-07-15 15:00:00,42.11,42.12,42.06,42.1,1764300.0,29.782,29.7891,29.7466,29.7749,1764300.0
2014-07-16 09:30:00,42.26,42.39,42.15,42.22,1081100.0,29.8881,29.98,29.8103,29.8598,1081100.0
2014-07-16 10:00:00,42.22,42.23,42.07,42.1,1056700.0,29.8598,29.8669,29.7537,29.7749,1056700.0
2014-07-16 11:00:00,42.1,42.16,42.08,42.15,928800.0,29.7749,29.8174,29.7608,29.8103,928800.0
2014-07-16 12:00:00,42.15,42.15,42.12,42.13,521900.0,29.8103,29.8103,29.7891,29.7962,521900.0
2014-07-16 13:00:00,42.12,42.19,42.08,42.09,733900.0,29.7891,29.8386,29.7608,29.7679,733900.0
2014-07-16 14:00:00,42.08,42.12,42.07,42.09,725800.0,29.7608,29.7891,29.7537,29.7679,725800.0
2014-07-16 15:00:00,42.09,42.12,42.02,42.1,2726000.0,29.7679,29.7891,29.7184,29.7749,2726000.0
2014-07-17 09:30:00,41.93,42.06,41.83,41.93,1041400.0,29.6547,29.7466,29.584,29.6547,1041400.0
2014-07-17 10:00:00,41.94,42.11,41.93,42.09,751500.0,29.6618,29.782,29.6547,29.7679,751500.0
2014-07-17 11:00:00,42.1,42.15,41.97,42.01,820500.0,29.7749,29.8103,29.683,29.7113,820500.0
2014-07-17 12:00:00,42.02,42.07,41.92,42.05,498900.0,29.7184,29.7537,29.6476,29.7396,498900.0
2014-07-17 13:00:00,42.05,42.1,41.97,42.0,611600.0,29.7396,29.7749,29.683,29.7042,611600.0
2014-07-17 14:00:00,42.0,42.08,41.96,42.04,883900.0,29.7042,29.7608,29.6759,29.7325,883900.0
2014-07-17 15:00:00,42.05,42.05,41.91,42.02,3533500.0,29.7396,29.7396,29.6406,29.7184,3533500.0
2014-07-18 09:30:00,42.14,42.3,42.02,42.26,3151200.0,29.8032,29.9164,29.7184,29.8881,3151200.0
2014-07-18 10:00:00,42.27,42.28,42.09,42.25,2028200.0,29.8952,29.9022,29.7679,29.881,2028200.0
2014-07-18 11:00:00,42.25,42.32,42.21,42.27,1250600.0,29.881,29.9305,29.8527,29.8952,1250600.0
2014-07-18 12:00:00,42.27,42.37,42.25,42.37,912700.0,29.8952,29.9659,29.881,29.9659,912700.0
2014-07-18 13:00:00,42.37,42.46,42.33,42.43,2940400.0,29.9659,30.0295,29.9376,30.0083,2940400.0
2014-07-18 14:00:00,42.43,42.44,42.34,42.4,2165900.0,30.0083,30.0154,29.9447,29.9871,2165900.0
2014-07-18 15:00:00,42.4,42.47,42.35,42.43,4397400.0,29.9871,30.0366,29.9517,30.0083,4397400.0
2014-07-21 09:30:00,42.12,42.4,42.09,42.3,3357500.0,29.7891,29.9871,29.7679,29.9164,3357500.0
2014-07-21 10:00:00,42.3,42.43,42.29,42.29,4062700.0,29.9164,30.0083,29.9093,29.9093,4062700.0
2014-07-21 11:00:00,42.29,42.43,42.26,42.4,1627700.0,29.9093,30.0083,29.8881,29.9871,1627700.0
2014-07-21 12:00:00,42.41,42.42,42.35,42.39,1187700.0,29.9942,30.0013,29.9517,29.98,1187700.0
2014-07-21 13:00:00,42.38,42.43,42.37,42.41,2014700.0,29.973,30.0083,29.9659,29.9942,2014700.0
2014-07-21 14:00:00,42.41,42.45,42.34,42.45,841900.0,29.9942,30.0225,29.9447,30.0225,841900.0
2014-07-21 15:00:00,42.45,42.57,42.34,42.43,3343500.0,30.0225,30.1073,29.9447,30.0083,3343500.0
2014-07-22 09:30:00,41.09,41.33,40.61,41.15,4754200.0,29.0606,29.2304,28.7211,29.1031,4754200.0
2014-07-22 10:00:00,41.15,41.2,40.89,41.1,5565400.0,29.1031,29.1384,28.9192,29.0677,5565400.0
2014-07-22 11:00:00,41.09,41.21,41.09,41.19,2351100.0,29.0606,29.1455,29.0606,29.1313,2351100.0
2014-07-22 12:00:00,41.19,41.21,41.11,41.15,1418900.0,29.1313,29.1455,29.0748,29.1031,1418900.0
2014-07-22 13:00:00,41.15,41.2,41.05,41.07,1237600.0,29.1031,29.1384,29.0323,29.0465,1237600.0
2014-07-22 14:00:00,41.08,41.15,41.07,41.08,1447600.0,29.0535,29.1031,29.0465,29.0535,1447600.0
2014-07-22 15:00:00,41.09,41.23,41.03,41.18,5407500.0,29.0606,29.1596,29.0182,29.1243,5407500.0
2014-07-23 09:30:00,40.98,41.05,40.85,40.93,3404600.0,28.9828,29.0323,28.8909,28.9475,3404600.0
2014-07-23 10:00:00,40.93,40.95,40.74,40.77,2632100.0,28.9475,28.9616,28.8131,28.8343,2632100.0
2014-07-23 11:00:00,40.77,40.85,40.63,40.84,2766300.0,28.8343,28.8909,28.7353,28.8838,2766300.0
2014-07-23 12:00:00,40.85,40.88,40.79,40.84,1481000.0,28.8909,28.9121,28.8484,28.8838,1481000.0
2014-07-23 13:00:00,40.84,41.03,40.83,40.92,1432500.0,28.8838,29.0182,28.8767,28.9404,1432500.0
2014-07-23 14:00:00,40.93,40.99,40.87,40.97,1420400.0,28.9475,28.9899,28.905,28.9757,1420400.0
2014-07-23 15:00:00,40.96,41.01,40.81,40.82,2684500.0,28.9687,29.004,28.8626,28.8697,2684500.0
2014-07-24 09:30:00,40.97,41.05,40.73,40.74,1620600.0,28.9757,29.0323,28.806,28.8131,1620600.0
2014-07-24 10:00:00,40.73,40.81,40.66,40.79,1914500.0,28.806,28.8626,28.7565,28.8484,1914500.0
2014-07-24 11:00:00,40.78,40.91,40.78,40.87,2277700.0,28.8414,28.9333,28.8414,28.905,2277700.0
2014-07-24 12:00:00,40.88,40.93,40.87,40.91,1124000.0,28.9121,28.9475,28.905,28.9333,1124000.0
2014-07-24 13:00:00,40.92,41.05,40.9,41.01,1360900.0,28.9404,29.0323,28.9262,29.004,1360900.0
2014-07-24 14:00:00,41.01,41.08,41.0,41.04,917200.0,29.004,29.0535,28.997,29.0253,917200.0
2014-07-24 15:00:00,41.04,41.1,40.94,40.95,3589000.0,29.0253,29.0677,28.9545,28.9616,3589000.0
2014-07-25 09:30:00,40.92,41.04,40.9,40.95,830400.0,28.9404,29.0253,28.9262,28.9616,830400.0
2014-07-25 10:00:00,40.95,41.0,40.91,40.97,1030000.0,28.9616,28.997,28.9333,28.9757,1030000.0
2014-07-25 11:00:00,40.97,41.0,40.9,40.98,1102500.0,28.9757,28.997,28.9262,28.9828,1102500.0
2014-07-25 12:00:00,40.99,40.99,40.9,40.92,1131700.0,28.9899,28.9899,28.9262,28.9404,1131700.0
2014-07-25 13:00:00,40.92,40.93,40.84,40.85,661500.0,28.9404,28.9475,28.8838,28.8909,661500.0
2014-07-25 14:00:00,40.84,40.94,40.81,40.91,984400.0,28.8838,28.9545,28.8626,28.9333,984400.0
2014-07-25 15:00:00,40.91,41.01,40.89,41.0,3404900.0,28.9333,29.004,28.9192,28.997,3404900.0
2014-07-28 09:30:00,40.99,41.0,40.63,40.66,1352600.0,28.9899,28.997,28.7353,28.7565,1352600.0
2014-07-28 10:00:00,40.65,40.74,40.61,40.66,1556000.0,28.7494,28.8131,28.7211,28.7565,1556000.0
2014-07-28 11:00:00,40.67,40.73,40.64,40.71,1219000.0,28.7636,28.806,28.7424,28.7919,1219000.0
2014-07-28 12:00:00,40.71,40.79,40.69,40.77,883800.0,28.7919,28.8484,28.7777,28.8343,883800.0
2014-07-28 13:00:00,40.78,40.8,40.74,40.75,1216300.0,28.8414,28.8555,28.8131,28.8202,1216300.0
2014-07-28 14:00:00,40.76,40.77,40.7,40.73,1070000.0,28.8272,28.8343,28.7848,28.806,1070000.0
2014-07-28 15:00:00,40.73,40.74,40.65,40.68,2497300.0,28.806,28.8131,28.7494,28.7706,2497300.0
2014-07-29 09:30:00,40.75,40.78,40.65,40.72,901900.0,28.8202,28.8414,28.7494,28.7989,901900.0
2014-07-29 10:00:00,40.73,40.74,40.61,40.62,1262300.0,28.806,28.8131,28.7211,28.7282,1262300.0
2014-07-29 11:00:00,40.62,40.65,40.52,40.55,1098600.0,28.7282,28.7494,28.6575,28.6787,1098600.0
2014-07-29 12:00:00,40.55,40.65,40.54,40.63,912100.0,28.6787,28.7494,28.6716,28.7353,912100.0
2014-07-29 13:00:00,40.64,40.64,40.57,40.59,547900.0,28.7424,28.7424,28.6929,28.707,547900.0
2014-07-29 14:00:00,40.59,40.61,40.48,40.49,1110900.0,28.707,28.7211,28.6292,28.6363,1110900.0
2014-07-29 15:00:00,40.49,40.5,40.35,40.36,3097500.0,28.6363,28.6433,28.5373,28.5443,3097500.0
2014-07-30 09:30:00,40.45,40.5,39.73,39.91,3172400.0,28.608,28.6433,28.0988,28.2261,3172400.0
2014-07-30 10:00:00,39.91,39.95,39.75,39.81,2719500.0,28.2261,28.2544,28.1129,28.1553,2719500.0
2014-07-30 11:00:00,39.81,39.82,39.69,39.7,2483400.0,28.1553,28.1624,28.0705,28.0776,2483400.0
2014-07-30 12:00:00,39.7,39.85,39.7,39.81,1583400.0,28.0776,28.1836,28.0776,28.1553,1583400.0
2014-07-30 13:00:00,39.81,39.81,39.69,39.71,1446000.0,28.1553,28.1553,28.0705,28.0846,1446000.0
2014-07-30 14:00:00,39.71,39.76,39.63,39.69,2506900.0,28.0846,28.12,28.028,28.0705,2506900.0
2014-07-30 15:00:00,39.69,39.8,39.61,39.62,4724600.0,28.0705,28.1483,28.0139,28.021,4724600.0
2014-07-31 09:30:00,39.53,39.69,39.32,39.49,1824600.0,27.9573,28.0705,27.8088,27.929,1824600.0
2014-07-31 10:00:00,39.5,39.73,39.48,39.61,2527000.0,27.9361,28.0988,27.922,28.0139,2527000.0
2014-07-31 11:00:00,39.61,39.64,39.44,39.48,1300700.0,28.0139,28.0351,27.8937,27.922,1300700.0
2014-07-31 12:00:00,39.48,39.58,39.43,39.55,1498700.0,27.922,27.9927,27.8866,27.9715,1498700.0
2014-07-31 13:00:00,39.55,39.57,39.43,39.48,974400.0,27.9715,27.9856,27.8866,27.922,974400.0
2014-07-31 14:00:00,39.48,39.57,39.35,39.36,1205800.0,27.922,27.9856,27.83,27.8371,1205800.0
2014-07-31 15:00:00,39.36,39.36,39.25,39.3,3934400.0,27.8371,27.8371,27.7593,27.7947,3934400.0
2014-08-01 09:30:00,39.12,39.35,39.06,39.19,2000800.0,27.6673,27.83,27.6249,27.7169,2000800.0
2014-08-01 10:00:00,39.19,39.49,39.13,39.41,2799400.0,27.7169,27.929,27.6744,27.8725,2799400.0
2014-08-01 11:00:00,39.42,39.43,39.18,39.25,1451800.0,27.8795,27.8866,27.7098,27.7593,1451800.0
2014-08-01 12:00:00,39.25,39.33,39.21,39.29,709100.0,27.7593,27.8159,27.731,27.7876,709100.0
2014-08-01 13:00:00,39.29,39.43,39.25,39.42,891100.0,27.7876,27.8866,27.7593,27.8795,891100.0
2014-08-01 14:00:00,39.43,39.44,39.34,39.37,918000.0,27.8866,27.8937,27.8229,27.8442,918000.0
2014-08-01 15:00:00,39.37,39.45,39.29,39.3,2656600.0,27.8442,27.9007,27.7876,27.7947,2656600.0
2014-08-04 09:30:00,39.41,39.41,39.16,39.19,849600.0,27.8725,27.8725,27.6956,27.7169,849600.0
2014-08-04 10:00:00,39.2,39.2,39.12,39.14,1357100.0,27.7239,27.7239,27.6673,27.6815,1357100.0
2014-08-04 11:00:00,39.13,39.32,39.12,39.25,1355000.0,27.6744,27.8088,27.6673,27.7593,1355000.0
2014-08-04 12:00:00,39.25,39.29,39.2,39.26,831700.0,27.7593,27.7876,27.7239,27.7664,831700.0
2014-08-04 13:00:00,39.25,39.38,39.25,39.34,903300.0,27.7593,27.8512,27.7593,27.8229,903300.0
2014-08-04 14:00:00,39.34,39.46,39.29,39.4,940900.0,27.8229,27.9078,27.7876,27.8654,940900.0
2014-08-04 15:00:00,39.4,39.46,39.37,39.41,2428900.0,27.8654,27.9078,27.8442,27.8725,2428900.0
2014-08-05 09:30:00,39.34,39.53,39.25,39.29,1076300.0,27.8229,27.9573,27.7593,27.7876,1076300.0
2014-08-05 10:00:00,39.3,39.32,39.2,39.27,1557900.0,27.7947,27.8088,27.7239,27.7734,1557900.0
2014-08-05 11:00:00,39.28,39.48,39.2,39.4,2011400.0,27.7805,27.922,27.7239,27.8654,2011400.0
2014-08-05 12:00:00,39.39,39.41,39.3,39.35,690700.0,27.8583,27.8725,27.7947,27.83,690700.0
2014-08-05 13:00:00,39.35,39.36,39.12,39.19,1168700.0,27.83,27.8371,27.6673,27.7169,1168700.0
2014-08-05 14:00:00,39.19,39.25,39.1,39.2,1319400.0,27.7169,27.7593,27.6532,27.7239,1319400.0
2014-08-05 15:00:00,39.2,39.27,39.15,39.17,2424600.0,27.7239,27.7734,27.6886,27.7027,2424600.0
2014-08-06 09:30:00,39.13,39.94,39.13,39.77,3392500.0,27.6744,28.2473,27.6744,28.1271,3392500.0
2014-08-06 10:00:00,39.77,39.83,39.64,39.75,1755400.0,28.1271,28.1695,28.0351,28.1129,1755400.0
2014-08-06 11:00:00,39.75,39.82,39.69,39.78,1099600.0,28.1129,28.1624,28.0705,28.1341,1099600.0
2014-08-06 12:00:00,39.78,39.85,39.71,39.83,1131200.0,28.1341,28.1836,28.0846,28.1695,1131200.0
2014-08-06 13:00:00,39.83,39.88,39.76,39.79,1182900.0,28.1695,28.2049,28.12,28.1412,1182900.0
2014-08-06 14:00:00,39.79,39.86,39.77,39.86,1441500.0,28.1412,28.1907,28.1271,28.1907,1441500.0
2014-08-06 15:00:00,39.85,39.96,39.84,39.92,4049600.0,28.1836,28.2614,28.1766,28.2331,4049600.0
2014-08-07 09:30:00,39.96,40.01,39.8,39.88,1178200.0,28.2614,28.2968,28.1483,28.2049,1178200.0
2014-08-07 10:00:00,39.88,39.88,39.66,39.7,1194400.0,28.2049,28.2049,28.0493,28.0776,1194400.0
2014-08-07 11:00:00,39.69,39.7,39.51,39.57,1172300.0,28.0705,28.0776,27.9432,27.9856,1172300.0
2014-08-07 12:00:00,39.57,39.62,39.42,39.59,1276800.0,27.9856,28.021,27.8795,27.9998,1276800.0
2014-08-07 13:00:00,39.6,39.73,39.59,39.69,888300.0,28.0068,28.0988,27.9998,28.0705,888300.0
2014-08-07 14:00:00,39.68,39.69,39.5,39.5,1162700.0,28.0634,28.0705,27.9361,27.9361,1162700.0
2014-08-07 15:00:00,39.51,39.54,39.33,39.36,5408800.0,27.9432,27.9644,27.8159,27.8371,5408800.0
2014-08-08 09:30:00,39.34,39.44,39.28,39.35,1163400.0,27.8229,27.8937,27.7805,27.83,1163400.0
2014-08-08 10:00:00,39.34,39.39,39.26,39.35,1229900.0,27.8229,27.8583,27.7664,27.83,1229900.0
2014-08-08 11:00:00,39.35,39.4,39.32,39.4,1396000.0,27.83,27.8654,27.8088,27.8654,1396000.0
2014-08-08 12:00:00,39.4,39.4,39.3,39.37,698600.0,27.8654,27.8654,27.7947,27.8442,698600.0
2014-08-08 13:00:00,39.36,39.54,39.34,39.54,1194500.0,27.8371,27.9644,27.8229,27.9644,1194500.0
2014-08-08 14:00:00,39.54,39.58,39.48,39.5,1246400.0,27.9644,27.9927,27.922,27.9361,1246400.0
2014-08-08 15:00:00,39.49,39.55,39.45,39.46,4277200.0,27.929,27.9715,27.9007,27.9078,4277200.0
2014-08-11 09:30:00,39.52,39.83,39.52,39.83,1705600.0,27.9502,28.1695,27.9502,28.1695,1705600.0
2014-08-11 10:00:00,39.82,39.87,39.64,39.66,2161600.0,28.1624,28.1978,28.0351,28.0493,2161600.0
2014-08-11 11:00:00,39.67,39.8,39.6,39.73,1789400.0,28.0563,28.1483,28.0068,28.0988,1789400.0
2014-08-11 12:00:00,39.73,39.81,39.69,39.8,1207800.0,28.0988,28.1553,28.0705,28.1483,1207800.0
2014-08-11 13:00:00,39.79,39.81,39.71,39.73,1466800.0,28.1412,28.1553,28.0846,28.0988,1466800.0
2014-08-11 14:00:00,39.73,39.76,39.66,39.69,1523300.0,28.0988,28.12,28.0493,28.0705,1523300.0
2014-08-11 15:00:00,39.69,39.71,39.56,39.57,3057600.0,28.0705,28.0846,27.9785,27.9856,3057600.0
2014-08-12 09:30:00,39.56,39.84,39.54,39.75,1337000.0,27.9785,28.1766,27.9644,28.1129,1337000.0
2014-08-12 10:00:00,39.75,39.78,39.64,39.75,1761600.0,28.1129,28.1341,28.0351,28.1129,1761600.0
2014-08-12 11:00:00,39.74,39.83,39.67,39.73,1273800.0,28.1058,28.1695,28.0563,28.0988,1273800.0
2014-08-12 12:00:00,39.73,39.8,39.69,39.77,1598400.0,28.0988,28.1483,28.0705,28.1271,1598400.0
2014-08-12 13:00:00,39.77,39.81,39.72,39.75,704700.0,28.1271,28.1553,28.0917,28.1129,704700.0
2014-08-12 14:00:00,39.75,39.83,39.72,39.79,1625100.0,28.1129,28.1695,28.0917,28.1412,1625100.0
2014-08-12 15:00:00,39.8,39.82,39.66,39.68,3396600.0,28.1483,28.1624,28.0493,28.0634,3396600.0
2014-08-13 09:30:00,39.7,39.94,39.7,39.85,1202300.0,28.0776,28.2473,28.0776,28.1836,1202300.0
2014-08-13 10:00:00,39.86,39.91,39.8,39.88,1417400.0,28.1907,28.2261,28.1483,28.2049,1417400.0
2014-08-13 11:00:00,39.88,40.06,39.88,40.04,1657600.0,28.2049,28.3322,28.2049,28.318,1657600.0
2014-08-13 12:00:00,40.04,40.1,40.03,40.1,729500.0,28.318,28.3604,28.3109,28.3604,729500.0
2014-08-13 13:00:00,40.09,40.1,40.03,40.04,787700.0,28.3534,28.3604,28.3109,28.318,787700.0
2014-08-13 14:00:00,40.05,40.05,39.86,39.89,864200.0,28.3251,28.3251,28.1907,28.2119,864200.0
2014-08-13 15:00:00,39.89,39.93,39.85,39.93,1809100.0,28.2119,28.2402,28.1836,28.2402,1809100.0
2014-08-14 09:30:00,39.93,40.1,39.93,40.02,842300.0,28.2402,28.3604,28.2402,28.3039,842300.0
2014-08-14 10:00:00,40.01,40.11,39.96,40.07,714600.0,28.2968,28.3675,28.2614,28.3392,714600.0
2014-08-14 11:00:00,40.06,40.14,39.97,40.05,739400.0,28.3322,28.3887,28.2685,28.3251,739400.0
2014-08-14 12:00:00,40.05,40.1,40.04,40.08,359000.0,28.3251,28.3604,28.318,28.3463,359000.0
2014-08-14 13:00:00,40.08,40.13,40.04,40.1,448200.0,28.3463,28.3817,28.318,28.3604,448200.0
2014-08-14 14:00:00,40.11,40.14,40.1,40.14,580100.0,28.3675,28.3887,28.3604,28.3887,580100.0
2014-08-14 15:00:00,40.14,40.19,40.13,40.19,2298100.0,28.3887,28.4241,28.3817,28.4241,2298100.0
2014-08-15 09:30:00,40.81,41.15,40.8,40.99,4616400.0,28.8626,29.1031,28.8555,28.9899,4616400.0
2014-08-15 10:00:00,41.0,41.08,40.76,40.86,3786000.0,28.997,29.0535,28.8272,28.898,3786000.0
2014-08-15 11:00:00,40.85,40.9,40.66,40.73,2748300.0,28.8909,28.9262,28.7565,28.806,2748300.0
2014-08-15 12:00:00,40.72,40.88,40.72,40.87,1651000.0,28.7989,28.9121,28.7989,28.905,1651000.0
2014-08-15 13:00:00,40.87,40.9,40.81,40.88,1333500.0,28.905,28.9262,28.8626,28.9121,1333500.0
2014-08-15 14:00:00,40.87,40.98,40.84,40.84,1468800.0,28.905,28.9828,28.8838,28.8838,1468800.0
2014-08-15 15:00:00,40.84,40.94,40.84,40.89,3508000.0,28.8838,28.9545,28.8838,28.9192,3508000.0
2014-08-18 09:30:00,40.81,41.11,40.79,41.09,1371900.0,28.8626,29.0748,28.8484,29.0606,1371900.0
2014-08-18 10:00:00,41.09,41.23,41.07,41.13,1938100.0,29.0606,29.1596,29.0465,29.0889,1938100.0
2014-08-18 11:00:00,41.12,41.26,41.12,41.26,1538900.0,29.0818,29.1808,29.0818,29.1808,1538900.0
2014-08-18 12:00:00,41.25,41.34,41.25,41.31,1147300.0,29.1738,29.2374,29.1738,29.2162,1147300.0
2014-08-18 13:00:00,41.3,41.35,41.24,41.35,1200800.0,29.2091,29.2445,29.1667,29.2445,1200800.0
2014-08-18 14:00:00,41.35,41.4,41.3,41.39,1830900.0,29.2445,29.2799,29.2091,29.2728,1830900.0
2014-08-18 15:00:00,41.4,41.42,41.3,41.35,3888100.0,29.2799,29.294,29.2091,29.2445,3888100.0
2014-08-19 09:30:00,41.35,41.36,41.16,41.32,1172000.0,29.2445,29.2516,29.1101,29.2233,1172000.0
2014-08-19 10:00:00,41.31,41.4,41.29,41.4,1295500.0,29.2162,29.2799,29.2021,29.2799,1295500.0
2014-08-19 11:00:00,41.39,41.48,41.39,41.41,917400.0,29.2728,29.3364,29.2728,29.2869,917400.0
2014-08-19 12:00:00,41.41,41.44,41.35,41.42,870200.0,29.2869,29.3082,29.2445,29.294,870200.0
2014-08-19 13:00:00,41.42,41.42,41.36,41.37,668400.0,29.294,29.294,29.2516,29.2586,668400.0
2014-08-19 14:00:00,41.37,41.42,41.33,41.37,1031400.0,29.2586,29.294,29.2304,29.2586,1031400.0
2014-08-19 15:00:00,41.37,41.38,41.23,41.26,2744900.0,29.2586,29.2657,29.1596,29.1808,2744900.0
2014-08-20 09:30:00,41.15,41.34,41.11,41.17,830100.0,29.1031,29.2374,29.0748,29.1172,830100.0
2014-08-20 10:00:00,41.18,41.25,41.09,41.16,1153300.0,29.1243,29.1738,29.0606,29.1101,1153300.0
2014-08-20 11:00:00,41.16,41.22,41.14,41.21,723000.0,29.1101,29.1526,29.096,29.1455,723000.0
2014-08-20 12:00:00,41.21,41.22,41.14,41.14,441300.0,29.1455,29.1526,29.096,29.096,441300.0
2014-08-20 13:00:00,41.14,41.25,41.14,41.22,477100.0,29.096,29.1738,29.096,29.1526,477100.0
2014-08-20 14:00:00,41.22,41.29,41.09,41.26,1085300.0,29.1526,29.2021,29.0606,29.1808,1085300.0
2014-08-20 15:00:00,41.26,41.27,41.21,41.24,1236800.0,29.1808,29.1879,29.1455,29.1667,1236800.0
2014-08-21 09:30:00,41.29,41.47,41.22,41.46,698800.0,29.2021,29.3294,29.1526,29.3223,698800.0
2014-08-21 10:00:00,41.46,41.69,41.46,41.66,2075900.0,29.3223,29.485,29.3223,29.4637,2075900.0
2014-08-21 11:00:00,41.66,41.66,41.53,41.59,873300.0,29.4637,29.4637,29.3718,29.4142,873300.0
2014-08-21 12:00:00,41.59,41.64,41.59,41.64,1552400.0,29.4142,29.4496,29.4142,29.4496,1552400.0
2014-08-21 13:00:00,41.64,41.66,41.59,41.59,1746900.0,29.4496,29.4637,29.4142,29.4142,1746900.0
2014-08-21 14:00:00,41.59,41.62,41.56,41.57,1023700.0,29.4142,29.4355,29.393,29.4001,1023700.0
2014-08-21 15:00:00,41.57,41.57,41.4,41.41,1907700.0,29.4001,29.4001,29.2799,29.2869,1907700.0
2014-08-22 09:30:00,41.29,41.52,41.28,41.45,1072300.0,29.2021,29.3647,29.195,29.3152,1072300.0
2014-08-22 10:00:00,41.45,41.47,41.13,41.16,1630300.0,29.3152,29.3294,29.0889,29.1101,1630300.0
2014-08-22 11:00:00,41.15,41.29,41.14,41.28,1015700.0,29.1031,29.2021,29.096,29.195,1015700.0
2014-08-22 12:00:00,41.29,41.4,41.23,41.35,1168500.0,29.2021,29.2799,29.1596,29.2445,1168500.0
2014-08-22 13:00:00,41.35,41.36,41.28,41.28,832000.0,29.2445,29.2516,29.195,29.195,832000.0
2014-08-22 14:00:00,41.29,41.29,41.12,41.19,784800.0,29.2021,29.2021,29.0818,29.1313,784800.0
2014-08-22 15:00:00,41.2,41.25,41.1,41.12,2646200.0,29.1384,29.1738,29.0677,29.0818,2646200.0
2014-08-25 09:30:00,41.32,41.36,41.12,41.17,1028200.0,29.2233,29.2516,29.0818,29.1172,1028200.0
2014-08-25 10:00:00,41.18,41.41,41.14,41.36,1286000.0,29.1243,29.2869,29.096,29.2516,1286000.0
2014-08-25 11:00:00,41.37,41.42,41.36,41.39,750700.0,29.2586,29.294,29.2516,29.2728,750700.0
2014-08-25 12:00:00,41.4,41.4,41.34,41.37,661900.0,29.2799,29.2799,29.2374,29.2586,661900.0
2014-08-25 13:00:00,41.36,41.38,41.34,41.36,370600.0,29.2516,29.2657,29.2374,29.2516,370600.0
2014-08-25 14:00:00,41.37,41.42,41.36,41.38,1047400.0,29.2586,29.294,29.2516,29.2657,1047400.0
2014-08-25 15:00:00,41.39,41.45,41.36,41.42,3107500.0,29.2728,29.3152,29.2516,29.294,3107500.0
2014-08-26 09:30:00,41.41,41.62,41.41,41.61,1001000.0,29.2869,29.4355,29.2869,29.4284,1001000.0
2014-08-26 10:00:00,41.6,41.68,41.56,41.67,936600.0,29.4213,29.4779,29.393,29.4708,936600.0
2014-08-26 11:00:00,41.68,41.7,41.61,41.61,920700.0,29.4779,29.492,29.4284,29.4284,920700.0
2014-08-26 12:00:00,41.62,41.64,41.53,41.55,749900.0,29.4355,29.4496,29.3718,29.386,749900.0
2014-08-26 13:00:00,41.55,41.63,41.53,41.6,816700.0,29.386,29.4425,29.3718,29.4213,816700.0
2014-08-26 14:00:00,41.61,41.61,41.57,41.59,601900.0,29.4284,29.4284,29.4001,29.4142,601900.0
2014-08-26 15:00:00,41.59,41.65,41.52,41.6,2235100.0,29.4142,29.4567,29.3647,29.4213,2235100.0
2014-08-27 09:30:00,41.53,41.6,41.44,41.51,941100.0,29.3718,29.4213,29.3082,29.3577,941100.0
2014-08-27 10:00:00,41.51,41.55,41.44,41.5,682700.0,29.3577,29.386,29.3082,29.3506,682700.0
2014-08-27 11:00:00,41.5,41.64,41.49,41.55,567900.0,29.3506,29.4496,29.3435,29.386,567900.0
2014-08-27 12:00:00,41.55,41.71,41.52,41.6,735700.0,29.386,29.4991,29.3647,29.4213,735700.0
2014-08-27 13:00:00,41.6,41.65,41.58,41.62,503500.0,29.4213,29.4567,29.4072,29.4355,503500.0
2014-08-27 14:00:00,41.62,41.64,41.52,41.52,816900.0,29.4355,29.4496,29.3647,29.3647,816900.0
2014-08-27 15:00:00,41.52,41.61,41.52,41.59,1421000.0,29.3647,29.4284,29.3647,29.4142,1421000.0
2014-08-28 09:30:00,41.51,41.7,41.46,41.57,944800.0,29.3577,29.492,29.3223,29.4001,944800.0
2014-08-28 10:00:00,41.56,41.59,41.49,41.51,1812100.0,29.393,29.4142,29.3435,29.3577,1812100.0
2014-08-28 11:00:00,41.51,41.58,41.49,41.5,1365400.0,29.3577,29.4072,29.3435,29.3506,1365400.0
2014-08-28 12:00:00,41.5,41.52,41.46,41.46,1021200.0,29.3506,29.3647,29.3223,29.3223,1021200.0
2014-08-28 13:00:00,41.47,41.53,41.44,41.49,891700.0,29.3294,29.3718,29.3082,29.3435,891700.0
2014-08-28 14:00:00,41.5,41.59,41.47,41.57,779100.0,29.3506,29.4142,29.3294,29.4001,779100.0
2014-08-28 15:00:00,41.58,41.66,41.55,41.64,1797700.0,29.4072,29.4637,29.386,29.4496,1797700.0
2014-08-29 09:30:00,41.6,41.66,41.49,41.52,1039400.0,29.4213,29.4637,29.3435,29.3647,1039400.0
2014-08-29 10:00:00,41.52,41.58,41.47,41.57,891500.0,29.3647,29.4072,29.3294,29.4001,891500.0
2014-08-29 11:00:00,41.57,41.71,41.55,41.71,700700.0,29.4001,29.4991,29.386,29.4991,700700.0
2014-08-29 12:00:00,41.71,41.73,41.65,41.7,472800.0,29.4991,29.5133,29.4567,29.492,472800.0
2014-08-29 13:00:00,41.71,41.71,41.61,41.64,375300.0,29.4991,29.4991,29.4284,29.4496,375300.0
2014-08-29 14:00:00,41.64,41.68,41.61,41.62,420800.0,29.4496,29.4779,29.4284,29.4355,420800.0
2014-08-29 15:00:00,41.62,41.75,41.58,41.72,1437000.0,29.4355,29.5274,29.4072,29.5062,1437000.0
2014-09-02 09:30:00,41.52,41.72,41.31,41.72,1889300.0,29.3647,29.5062,29.2162,29.5062,1889300.0
2014-09-02 10:00:00,41.73,41.84,41.62,41.71,1910600.0,29.5133,29.5911,29.4355,29.4991,1910600.0
2014-09-02 11:00:00,41.71,41.71,41.54,41.6,806200.0,29.4991,29.4991,29.3789,29.4213,806200.0
2014-09-02 12:00:00,41.59,41.66,41.46,41.46,759800.0,29.4142,29.4637,29.3223,29.3223,759800.0
2014-09-02 13:00:00,41.47,41.57,41.45,41.57,545600.0,29.3294,29.4001,29.3152,29.4001,545600.0
2014-09-02 14:00:00,41.57,41.66,41.56,41.65,905600.0,29.4001,29.4637,29.393,29.4567,905600.0
2014-09-02 15:00:00,41.65,41.65,41.58,41.63,1516400.0,29.4567,29.4567,29.4072,29.4425,1516400.0
2014-09-03 09:30:00,41.75,41.85,41.66,41.77,1027900.0,29.5274,29.5981,29.4637,29.5415,1027900.0
2014-09-03 10:00:00,41.77,41.79,41.7,41.72,847200.0,29.5415,29.5557,29.492,29.5062,847200.0
2014-09-03 11:00:00,41.72,41.76,41.69,41.7,1011300.0,29.5062,29.5345,29.485,29.492,1011300.0
2014-09-03 12:00:00,41.7,41.82,41.69,41.82,646700.0,29.492,29.5769,29.485,29.5769,646700.0
2014-09-03 13:00:00,41.81,41.82,41.73,41.75,657800.0,29.5698,29.5769,29.5133,29.5274,657800.0
2014-09-03 14:00:00,41.75,41.82,41.72,41.76,819100.0,29.5274,29.5769,29.5062,29.5345,819100.0
2014-09-03 15:00:00,41.75,41.81,41.72,41.79,2094200.0,29.5274,29.5698,29.5062,29.5557,2094200.0
2014-09-04 09:30:00,41.8,42.04,41.78,41.99,2191800.0,29.5628,29.7325,29.5486,29.6971,2191800.0
2014-09-04 10:00:00,41.99,42.06,41.85,42.06,1274800.0,29.6971,29.7466,29.5981,29.7466,1274800.0
2014-09-04 11:00:00,42.06,42.08,41.98,42.08,1426700.0,29.7466,29.7608,29.6901,29.7608,1426700.0
2014-09-04 12:00:00,42.07,42.17,42.06,42.11,1398900.0,29.7537,29.8244,29.7466,29.782,1398900.0
2014-09-04 13:00:00,42.12,42.16,42.1,42.14,1027300.0,29.7891,29.8174,29.7749,29.8032,1027300.0
2014-09-04 14:00:00,42.14,42.15,41.87,41.88,2671200.0,29.8032,29.8103,29.6123,29.6193,2671200.0
2014-09-04 15:00:00,41.88,41.9,41.73,41.86,2852600.0,29.6193,29.6335,29.5133,29.6052,2852600.0
2014-09-05 09:30:00,41.86,41.86,41.61,41.73,1386600.0,29.6052,29.6052,29.4284,29.5133,1386600.0
2014-09-05 10:00:00,41.73,41.79,41.7,41.79,1247600.0,29.5133,29.5557,29.492,29.5557,1247600.0
2014-09-05 11:00:00,41.79,41.84,41.76,41.79,785000.0,29.5557,29.5911,29.5345,29.5557,785000.0
2014-09-05 12:00:00,41.8,41.84,41.74,41.79,648400.0,29.5628,29.5911,29.5203,29.5557,648400.0
2014-09-05 13:00:00,41.79,41.81,41.75,41.78,624700.0,29.5557,29.5698,29.5274,29.5486,624700.0
2014-09-05 14:00:00,41.78,41.8,41.64,41.67,1555600.0,29.5486,29.5628,29.4496,29.4708,1555600.0
2014-09-05 15:00:00,41.68,41.84,41.66,41.83,3129700.0,29.4779,29.5911,29.4637,29.584,3129700.0
2014-09-08 09:30:00,41.67,41.92,41.63,41.8,1183700.0,29.4708,29.6476,29.4425,29.5628,1183700.0
2014-09-08 10:00:00,41.81,41.92,41.74,41.85,1504500.0,29.5698,29.6476,29.5203,29.5981,1504500.0
2014-09-08 11:00:00,41.85,41.94,41.83,41.89,960600.0,29.5981,29.6618,29.584,29.6264,960600.0
2014-09-08 12:00:00,41.89,41.94,41.83,41.83,637100.0,29.6264,29.6618,29.584,29.584,637100.0
2014-09-08 13:00:00,41.84,41.86,41.66,41.72,871500.0,29.5911,29.6052,29.4637,29.5062,871500.0
2014-09-08 14:00:00,41.72,41.79,41.71,41.75,643700.0,29.5062,29.5557,29.4991,29.5274,643700.0
2014-09-08 15:00:00,41.76,41.81,41.72,41.77,1673600.0,29.5345,29.5698,29.5062,29.5415,1673600.0
2014-09-09 09:30:00,41.77,42.0,41.75,41.9,1544500.0,29.5415,29.7042,29.5274,29.6335,1544500.0
2014-09-09 10:00:00,41.9,41.92,41.82,41.91,2149900.0,29.6335,29.6476,29.5769,29.6406,2149900.0
2014-09-09 11:00:00,41.91,41.94,41.86,41.9,932800.0,29.6406,29.6618,29.6052,29.6335,932800.0
2014-09-09 12:00:00,41.9,41.91,41.85,41.87,887800.0,29.6335,29.6406,29.5981,29.6123,887800.0
2014-09-09 13:00:00,41.87,41.98,41.85,41.97,1027500.0,29.6123,29.6901,29.5981,29.683,1027500.0
2014-09-09 14:00:00,41.98,42.0,41.94,41.99,1117500.0,29.6901,29.7042,29.6618,29.6971,1117500.0
2014-09-09 15:00:00,41.99,42.03,41.9,41.94,2677200.0,29.6971,29.7254,29.6335,29.6618,2677200.0
2014-09-10 09:30:00,41.9,42.1,41.83,42.09,1656500.0,29.6335,29.7749,29.584,29.7679,1656500.0
2014-09-10 10:00:00,42.09,42.13,42.05,42.07,1989800.0,29.7679,29.7962,29.7396,29.7537,1989800.0
2014-09-10 11:00:00,42.07,42.17,42.03,42.13,1550400.0,29.7537,29.8244,29.7254,29.7962,1550400.0
2014-09-10 12:00:00,42.13,42.14,42.07,42.08,1291800.0,29.7962,29.8032,29.7537,29.7608,1291800.0
2014-09-10 13:00:00,42.08,42.15,42.07,42.09,1250500.0,29.7608,29.8103,29.7537,29.7679,1250500.0
2014-09-10 14:00:00,42.09,42.19,42.07,42.13,2807100.0,29.7679,29.8386,29.7537,29.7962,2807100.0
2014-09-10 15:00:00,42.14,42.19,42.13,42.18,3743500.0,29.8032,29.8386,29.7962,29.8315,3743500.0
2014-09-11 09:30:00,41.68,42.06,41.66,42.01,1697300.0,29.6922,29.9629,29.678,29.9273,1697300.0
2014-09-11 10:00:00,42.01,42.05,41.95,41.97,1872000.0,29.9273,29.9558,29.8846,29.8988,1872000.0
2014-09-11 11:00:00,41.98,42.06,41.95,42.02,5149200.0,29.9059,29.9629,29.8846,29.9344,5149200.0
2014-09-11 12:00:00,42.02,42.04,41.97,42.01,1739100.0,29.9344,29.9487,29.8988,29.9273,1739100.0
2014-09-11 13:00:00,42.01,42.03,41.98,42.01,2071000.0,29.9273,29.9415,29.9059,29.9273,2071000.0
2014-09-11 14:00:00,42.02,42.04,41.84,41.84,2364200.0,29.9344,29.9487,29.8062,29.8062,2364200.0
2014-09-11 15:00:00,41.85,41.97,41.83,41.96,2237200.0,29.8133,29.8988,29.7991,29.8917,2237200.0
2014-09-12 09:30:00,41.9,41.92,41.75,41.77,959100.0,29.8489,29.8632,29.7421,29.7563,959100.0
2014-09-12 10:00:00,41.76,41.86,41.71,41.78,1182000.0,29.7492,29.8204,29.7136,29.7635,1182000.0
2014-09-12 11:00:00,41.78,41.8,41.56,41.6,1774700.0,29.7635,29.7777,29.6067,29.6352,1774700.0
2014-09-12 12:00:00,41.59,41.65,41.56,41.59,871900.0,29.6281,29.6708,29.6067,29.6281,871900.0
2014-09-12 13:00:00,41.58,41.6,41.5,41.55,810700.0,29.621,29.6352,29.564,29.5996,810700.0
2014-09-12 14:00:00,41.55,41.59,41.39,41.4,1315600.0,29.5996,29.6281,29.4856,29.4927,1315600.0
2014-09-12 15:00:00,41.41,41.5,41.36,41.46,4047700.0,29.4999,29.564,29.4642,29.5355,4047700.0
2014-09-15 09:30:00,41.45,41.56,41.33,41.39,1773600.0,29.5284,29.6067,29.4429,29.4856,1773600.0
2014-09-15 10:00:00,41.39,41.45,41.33,41.45,1536600.0,29.4856,29.5284,29.4429,29.5284,1536600.0
2014-09-15 11:00:00,41.44,41.58,41.43,41.54,1372300.0,29.5212,29.621,29.5141,29.5925,1372300.0
2014-09-15 12:00:00,41.54,41.56,41.5,41.54,782600.0,29.5925,29.6067,29.564,29.5925,782600.0
2014-09-15 13:00:00,41.54,41.54,41.47,41.49,864900.0,29.5925,29.5925,29.5426,29.5569,864900.0
2014-09-15 14:00:00,41.48,41.54,41.44,41.5,1562100.0,29.5497,29.5925,29.5212,29.564,1562100.0
2014-09-15 15:00:00,41.51,41.57,41.47,41.5,2819200.0,29.5711,29.6139,29.5426,29.564,2819200.0
2014-09-16 09:30:00,41.29,41.36,41.18,41.31,1945200.0,29.4144,29.4642,29.336,29.4286,1945200.0
2014-09-16 10:00:00,41.3,41.46,41.29,41.45,2313300.0,29.4215,29.5355,29.4144,29.5284,2313300.0
2014-09-16 11:00:00,41.45,41.68,41.37,41.62,1947600.0,29.5284,29.6922,29.4714,29.6495,1947600.0
2014-09-16 12:00:00,41.62,41.69,41.55,41.68,1380100.0,29.6495,29.6993,29.5996,29.6922,1380100.0
2014-09-16 13:00:00,41.68,41.8,41.68,41.77,993000.0,29.6922,29.7777,29.6922,29.7563,993000.0
2014-09-16 14:00:00,41.77,41.79,41.61,41.63,1497600.0,29.7563,29.7706,29.6423,29.6566,1497600.0
2014-09-16 15:00:00,41.64,41.7,41.59,41.65,3124100.0,29.6637,29.7065,29.6281,29.6708,3124100.0
2014-09-17 09:30:00,41.77,41.78,41.45,41.48,1389300.0,29.7563,29.7635,29.5284,29.5497,1389300.0
2014-09-17 10:00:00,41.47,41.51,41.32,41.46,2469800.0,29.5426,29.5711,29.4358,29.5355,2469800.0
2014-09-17 11:00:00,41.46,41.57,41.45,41.5,2403400.0,29.5355,29.6139,29.5284,29.564,2403400.0
2014-09-17 12:00:00,41.49,41.54,41.46,41.52,1372200.0,29.5569,29.5925,29.5355,29.5782,1372200.0
2014-09-17 13:00:00,41.52,41.65,41.49,41.64,1591500.0,29.5782,29.6708,29.5569,29.6637,1591500.0
2014-09-17 14:00:00,41.64,41.75,41.53,41.71,2576000.0,29.6637,29.7421,29.5854,29.7136,2576000.0
2014-09-17 15:00:00,41.7,41.78,41.55,41.61,3024200.0,29.7065,29.7635,29.5996,29.6423,3024200.0
2014-09-18 09:30:00,41.75,41.78,41.55,41.71,1262600.0,29.7421,29.7635,29.5996,29.7136,1262600.0
2014-09-18 10:00:00,41.7,41.72,41.61,41.63,1537500.0,29.7065,29.7207,29.6423,29.6566,1537500.0
2014-09-18 11:00:00,41.63,41.7,41.56,41.69,1175100.0,29.6566,29.7065,29.6067,29.6993,1175100.0
2014-09-18 12:00:00,41.69,41.72,41.64,41.7,700600.0,29.6993,29.7207,29.6637,29.7065,700600.0
2014-09-18 13:00:00,41.69,41.71,41.67,41.68,675700.0,29.6993,29.7136,29.6851,29.6922,675700.0
2014-09-18 14:00:00,41.69,41.72,41.67,41.72,1023900.0,29.6993,29.7207,29.6851,29.7207,1023900.0
2014-09-18 15:00:00,41.72,41.88,41.71,41.8,3552900.0,29.7207,29.8347,29.7136,29.7777,3552900.0
2014-09-19 09:30:00,41.98,42.0,41.75,41.94,5102500.0,29.9059,29.9202,29.7421,29.8774,5102500.0
2014-09-19 10:00:00,41.95,41.99,41.85,41.91,1457400.0,29.8846,29.9131,29.8133,29.8561,1457400.0
2014-09-19 11:00:00,41.91,42.2,41.91,42.14,2771400.0,29.8561,30.0627,29.8561,30.0199,2771400.0
2014-09-19 12:00:00,42.14,42.21,42.09,42.21,1526800.0,30.0199,30.0698,29.9843,30.0698,1526800.0
2014-09-19 13:00:00,42.21,42.3,42.18,42.23,1913000.0,30.0698,30.1339,30.0484,30.084,1913000.0
2014-09-19 14:00:00,42.23,42.27,42.13,42.27,1713300.0,30.084,30.1125,30.0128,30.1125,1713300.0
2014-09-19 15:00:00,42.27,42.34,41.9,42.04,11350500.0,30.1125,30.1624,29.8489,29.9487,11350500.0
2014-09-22 09:30:00,41.85,42.22,41.85,42.1,1594200.0,29.8133,30.0769,29.8133,29.9914,1594200.0
2014-09-22 10:00:00,42.09,42.2,42.02,42.06,1448500.0,29.9843,30.0627,29.9344,29.9629,1448500.0
2014-09-22 11:00:00,42.05,42.07,41.73,42.05,1567700.0,29.9558,29.97,29.7278,29.9558,1567700.0
2014-09-22 12:00:00,42.05,42.14,42.02,42.1,1167200.0,29.9558,30.0199,29.9344,29.9914,1167200.0
2014-09-22 13:00:00,42.11,42.23,42.1,42.17,1044900.0,29.9985,30.084,29.9914,30.0413,1044900.0
2014-09-22 14:00:00,42.18,42.23,42.16,42.23,1333700.0,30.0484,30.084,30.0342,30.084,1333700.0
2014-09-22 15:00:00,42.22,42.25,42.17,42.25,2081200.0,30.0769,30.0983,30.0413,30.0983,2081200.0
2014-09-23 09:30:00,42.0,42.12,41.91,42.03,1011800.0,29.9202,30.0057,29.8561,29.9415,1011800.0
2014-09-23 10:00:00,42.03,42.15,42.02,42.1,1358100.0,29.9415,30.027,29.9344,29.9914,1358100.0
2014-09-23 11:00:00,42.1,42.16,42.01,42.07,1110500.0,29.9914,30.0342,29.9273,29.97,1110500.0
2014-09-23 12:00:00,42.07,42.1,41.99,42.02,716300.0,29.97,29.9914,29.9131,29.9344,716300.0
2014-09-23 13:00:00,42.01,42.11,41.98,42.06,846500.0,29.9273,29.9985,29.9059,29.9629,846500.0
2014-09-23 14:00:00,42.07,42.08,41.95,42.01,817900.0,29.97,29.9772,29.8846,29.9273,817900.0
2014-09-23 15:00:00,42.0,42.03,41.88,41.91,2047700.0,29.9202,29.9415,29.8347,29.8561,2047700.0
2014-09-24 09:30:00,41.85,42.23,41.85,42.17,1096200.0,29.8133,30.084,29.8133,30.0413,1096200.0
2014-09-24 10:00:00,42.17,42.23,42.06,42.18,1177100.0,30.0413,30.084,29.9629,30.0484,1177100.0
2014-09-24 11:00:00,42.18,42.33,42.18,42.23,1769600.0,30.0484,30.1553,30.0484,30.084,1769600.0
2014-09-24 12:00:00,42.23,42.25,42.16,42.16,1060700.0,30.084,30.0983,30.0342,30.0342,1060700.0
2014-09-24 13:00:00,42.16,42.25,42.15,42.23,1171700.0,30.0342,30.0983,30.027,30.084,1171700.0
2014-09-24 14:00:00,42.22,42.33,42.22,42.26,2064700.0,30.0769,30.1553,30.0769,30.1054,2064700.0
2014-09-24 15:00:00,42.27,42.34,42.26,42.27,3173000.0,30.1125,30.1624,30.1054,30.1125,3173000.0
2014-09-25 09:30:00,42.06,42.17,41.92,42.02,1372000.0,29.9629,30.0413,29.8632,29.9344,1372000.0
2014-09-25 10:00:00,42.01,42.14,41.99,42.08,1768600.0,29.9273,30.0199,29.9131,29.9772,1768600.0
2014-09-25 11:00:00,42.08,42.09,41.87,41.9,998000.0,29.9772,29.9843,29.8276,29.8489,998000.0
2014-09-25 12:00:00,41.89,41.95,41.81,41.87,912400.0,29.8418,29.8846,29.7848,29.8276,912400.0
2014-09-25 13:00:00,41.87,41.93,41.77,41.8,930700.0,29.8276,29.8703,29.7563,29.7777,930700.0
2014-09-25 14:00:00,41.79,41.94,41.77,41.91,626300.0,29.7706,29.8774,29.7563,29.8561,626300.0
2014-09-25 15:00:00,41.9,41.95,41.78,41.79,2569100.0,29.8489,29.8846,29.7635,29.7706,2569100.0
2014-09-26 09:30:00,42.0,42.01,41.73,41.88,1368600.0,29.9202,29.9273,29.7278,29.8347,1368600.0
2014-09-26 10:00:00,41.88,42.01,41.86,41.94,1169500.0,29.8347,29.9273,29.8204,29.8774,1169500.0
2014-09-26 11:00:00,41.94,41.96,41.71,41.78,1036200.0,29.8774,29.8917,29.7136,29.7635,1036200.0
2014-09-26 12:00:00,41.79,41.93,41.78,41.93,489200.0,29.7706,29.8703,29.7635,29.8703,489200.0
2014-09-26 13:00:00,41.93,42.04,41.91,42.03,675700.0,29.8703,29.9487,29.8561,29.9415,675700.0
2014-09-26 14:00:00,42.03,42.25,42.02,42.23,1152400.0,29.9415,30.0983,29.9344,30.084,1152400.0
2014-09-26 15:00:00,42.23,42.23,42.17,42.19,2074400.0,30.084,30.084,30.0413,30.0555,2074400.0
2014-09-29 09:30:00,41.9,42.08,41.88,42.02,1530800.0,29.8489,29.9772,29.8347,29.9344,1530800.0
2014-09-29 10:00:00,42.01,42.09,41.97,42.02,1595800.0,29.9273,29.9843,29.8988,29.9344,1595800.0
2014-09-29 11:00:00,42.02,42.06,41.96,42.05,893500.0,29.9344,29.9629,29.8917,29.9558,893500.0
2014-09-29 12:00:00,42.05,42.08,41.98,42.06,908300.0,29.9558,29.9772,29.9059,29.9629,908300.0
2014-09-29 13:00:00,42.06,42.14,42.03,42.13,676200.0,29.9629,30.0199,29.9415,30.0128,676200.0
2014-09-29 14:00:00,42.13,42.15,42.04,42.15,1156700.0,30.0128,30.027,29.9487,30.027,1156700.0
2014-09-29 15:00:00,42.15,42.26,42.14,42.25,3153500.0,30.027,30.1054,30.0199,30.0983,3153500.0
2014-09-30 09:30:00,42.1,42.25,42.08,42.24,1580200.0,29.9914,30.0983,29.9772,30.0911,1580200.0
2014-09-30 10:00:00,42.23,42.42,42.18,42.36,2206000.0,30.084,30.2194,30.0484,30.1766,2206000.0
2014-09-30 11:00:00,42.35,42.47,42.3,42.46,1748500.0,30.1695,30.255,30.1339,30.2479,1748500.0
2014-09-30 12:00:00,42.47,42.54,42.43,42.48,2439300.0,30.255,30.3049,30.2265,30.2621,2439300.0
2014-09-30 13:00:00,42.48,42.67,42.48,42.57,4620800.0,30.2621,30.3975,30.2621,30.3262,4620800.0
2014-09-30 14:00:00,42.58,42.73,42.57,42.63,1823400.0,30.3334,30.4402,30.3262,30.369,1823400.0
2014-09-30 15:00:00,42.63,42.81,42.59,42.68,4779600.0,30.369,30.4972,30.3405,30.4046,4779600.0
2014-10-01 09:30:00,42.55,42.6,42.37,42.54,3648900.0,30.312,30.3476,30.1838,30.3049,3648900.0
2014-10-01 10:00:00,42.53,42.83,42.49,42.68,3341600.0,30.2977,30.5115,30.2692,30.4046,3341600.0
2014-10-01 11:00:00,42.68,42.73,42.56,42.59,3849600.0,30.4046,30.4402,30.3191,30.3405,3849600.0
2014-10-01 12:00:00,42.59,42.61,42.51,42.51,1904200.0,30.3405,30.3547,30.2835,30.2835,1904200.0
2014-10-01 13:00:00,42.52,42.54,42.43,42.44,1832500.0,30.2906,30.3049,30.2265,30.2336,1832500.0
2014-10-01 14:00:00,42.45,42.68,42.44,42.58,3791400.0,30.2407,30.4046,30.2336,30.3334,3791400.0
2014-10-01 15:00:00,42.59,42.85,42.57,42.73,8883500.0,30.3405,30.5257,30.3262,30.4402,8883500.0
2014-10-02 09:30:00,42.6,42.74,42.42,42.51,2067700.0,30.3476,30.4473,30.2194,30.2835,2067700.0
2014-10-02 10:00:00,42.51,42.67,42.46,42.64,3218400.0,30.2835,30.3975,30.2479,30.3761,3218400.0
2014-10-02 11:00:00,42.65,42.75,42.59,42.66,2692200.0,30.3832,30.4545,30.3405,30.3904,2692200.0
2014-10-02 12:00:00,42.66,42.74,42.62,42.7,2057200.0,30.3904,30.4473,30.3619,30.4188,2057200.0
2014-10-02 13:00:00,42.71,42.78,42.65,42.66,1476000.0,30.426,30.4758,30.3832,30.3904,1476000.0
2014-10-02 14:00:00,42.66,42.77,42.64,42.72,1216700.0,30.3904,30.4687,30.3761,30.4331,1216700.0
2014-10-02 15:00:00,42.71,42.73,42.59,42.65,2644100.0,30.426,30.4402,30.3405,30.3832,2644100.0
2014-10-03 09:30:00,42.86,42.94,42.66,42.91,2411100.0,30.5328,30.5898,30.3904,30.5684,2411100.0
2014-10-03 10:00:00,42.91,42.99,42.85,42.88,1482200.0,30.5684,30.6254,30.5257,30.5471,1482200.0
2014-10-03 11:00:00,42.88,42.91,42.82,42.9,1163300.0,30.5471,30.5684,30.5043,30.5613,1163300.0
2014-10-03 12:00:00,42.9,42.95,42.89,42.9,1255100.0,30.5613,30.5969,30.5542,30.5613,1255100.0
2014-10-03 13:00:00,42.91,42.95,42.88,42.91,752800.0,30.5684,30.5969,30.5471,30.5684,752800.0
2014-10-03 14:00:00,42.91,42.98,42.91,42.98,955500.0,30.5684,30.6183,30.5684,30.6183,955500.0
2014-10-03 15:00:00,42.98,43.07,42.91,42.99,3742100.0,30.6183,30.6824,30.5684,30.6254,3742100.0
2014-10-06 09:30:00,43.03,43.15,42.97,43.05,1273400.0,30.6539,30.7394,30.6112,30.6682,1273400.0
2014-10-06 10:00:00,43.06,43.28,43.02,43.23,2032400.0,30.6753,30.832,30.6468,30.7964,2032400.0
2014-10-06 11:00:00,43.22,43.29,43.12,43.14,2008200.0,30.7893,30.8392,30.718,30.7323,2008200.0
2014-10-06 12:00:00,43.14,43.16,42.98,43.05,2051900.0,30.7323,30.7465,30.6183,30.6682,2051900.0
2014-10-06 13:00:00,43.05,43.26,43.02,43.25,1048400.0,30.6682,30.8178,30.6468,30.8107,1048400.0
2014-10-06 14:00:00,43.25,43.47,43.24,43.47,2614200.0,30.8107,30.9674,30.8035,30.9674,2614200.0
2014-10-06 15:00:00,43.46,43.68,43.39,43.61,6223500.0,30.9603,31.117,30.9104,31.0671,6223500.0
2014-10-07 09:30:00,43.5,43.76,43.48,43.71,2883300.0,30.9888,31.174,30.9745,31.1384,2883300.0
2014-10-07 10:00:00,43.71,44.03,43.66,43.89,4807300.0,31.1384,31.3663,31.1027,31.2666,4807300.0
2014-10-07 11:00:00,43.89,44.11,43.89,43.93,3631300.0,31.2666,31.4233,31.2666,31.2951,3631300.0
2014-10-07 12:00:00,43.93,44.14,43.89,44.02,1809800.0,31.2951,31.4447,31.2666,31.3592,1809800.0
2014-10-07 13:00:00,44.02,44.08,43.99,44.07,1578100.0,31.3592,31.4019,31.3378,31.3948,1578100.0
2014-10-07 14:00:00,44.07,44.07,43.8,43.91,2581800.0,31.3948,31.3948,31.2025,31.2808,2581800.0
2014-10-07 15:00:00,43.91,44.03,43.85,43.93,5178600.0,31.2808,31.3663,31.2381,31.2951,5178600.0
2014-10-08 09:30:00,43.58,43.78,43.51,43.72,2942800.0,31.0457,31.1882,30.9959,31.1455,2942800.0
2014-10-08 10:00:00,43.72,43.9,43.7,43.85,3757000.0,31.1455,31.2737,31.1312,31.2381,3757000.0
2014-10-08 11:00:00,43.84,43.99,43.8,43.97,3193400.0,31.231,31.3378,31.2025,31.3236,3193400.0
2014-10-08 12:00:00,43.97,44.01,43.93,43.97,2508800.0,31.3236,31.3521,31.2951,31.3236,2508800.0
2014-10-08 13:00:00,43.98,44.15,43.93,44.09,2167200.0,31.3307,31.4518,31.2951,31.4091,2167200.0
2014-10-08 14:00:00,44.09,44.33,44.08,44.31,3500200.0,31.4091,31.58,31.4019,31.5658,3500200.0
2014-10-08 15:00:00,44.3,44.56,44.28,44.54,5361600.0,31.5587,31.7439,31.5444,31.7296,5361600.0
2014-10-09 09:30:00,44.44,44.75,44.36,44.67,2121200.0,31.6584,31.8792,31.6014,31.8222,2121200.0
2014-10-09 10:00:00,44.67,44.75,44.47,44.6,7088800.0,31.8222,31.8792,31.6798,31.7724,7088800.0
2014-10-09 11:00:00,44.6,44.63,44.29,44.36,2818400.0,31.7724,31.7937,31.5515,31.6014,2818400.0
2014-10-09 12:00:00,44.36,44.43,44.16,44.33,1900300.0,31.6014,31.6513,31.4589,31.58,1900300.0
2014-10-09 13:00:00,44.32,44.33,44.07,44.08,1959700.0,31.5729,31.58,31.3948,31.4019,1959700.0
2014-10-09 14:00:00,44.07,44.12,43.96,43.98,1849600.0,31.3948,31.4304,31.3165,31.3307,1849600.0
2014-10-09 15:00:00,43.98,44.1,43.87,43.88,4526300.0,31.3307,31.4162,31.2523,31.2595,4526300.0
2014-10-10 09:30:00,43.88,44.5,43.85,44.49,3796700.0,31.2595,31.7011,31.2381,31.694,3796700.0
2014-10-10 10:00:00,44.49,44.67,44.26,44.63,4045700.0,31.694,31.8222,31.5302,31.7937,4045700.0
2014-10-10 11:00:00,44.63,44.7,44.53,44.54,2807500.0,31.7937,31.8436,31.7225,31.7296,2807500.0
2014-10-10 12:00:00,44.53,44.87,44.5,44.64,3331500.0,31.7225,31.9647,31.7011,31.8009,3331500.0
2014-10-10 13:00:00,44.64,44.79,44.6,44.74,2269900.0,31.8009,31.9077,31.7724,31.8721,2269900.0
2014-10-10 14:00:00,44.74,44.77,44.58,44.62,2090900.0,31.8721,31.8935,31.7581,31.7866,2090900.0
2014-10-10 15:00:00,44.62,44.66,44.47,44.47,4169600.0,31.7866,31.8151,31.6798,31.6798,4169600.0
2014-10-13 09:30:00,44.28,44.47,44.06,44.24,2175700.0,31.5444,31.6798,31.3877,31.5159,2175700.0
2014-10-13 10:00:00,44.25,44.44,44.17,44.26,2933500.0,31.523,31.6584,31.4661,31.5302,2933500.0
2014-10-13 11:00:00,44.27,44.37,44.21,44.35,1966000.0,31.5373,31.6085,31.4945,31.5943,1966000.0
2014-10-13 12:00:00,44.35,44.6,44.33,44.56,1474600.0,31.5943,31.7724,31.58,31.7439,1474600.0
2014-10-13 13:00:00,44.57,44.61,44.43,44.56,2893300.0,31.751,31.7795,31.6513,31.7439,2893300.0
2014-10-13 14:00:00,44.56,44.63,44.49,44.61,1932300.0,31.7439,31.7937,31.694,31.7795,1932300.0
2014-10-13 15:00:00,44.6,44.63,44.03,44.08,4312000.0,31.7724,31.7937,31.3663,31.4019,4312000.0
2014-10-14 09:30:00,44.04,44.12,43.87,43.91,2690800.0,31.3734,31.4304,31.2523,31.2808,2690800.0
2014-10-14 10:00:00,43.91,43.97,43.78,43.8,3683300.0,31.2808,31.3236,31.1882,31.2025,3683300.0
2014-10-14 11:00:00,43.8,43.91,43.75,43.83,2653600.0,31.2025,31.2808,31.1668,31.2238,2653600.0
2014-10-14 12:00:00,43.83,43.87,43.64,43.73,1508800.0,31.2238,31.2523,31.0885,31.1526,1508800.0
2014-10-14 13:00:00,43.73,43.75,43.59,43.72,1433800.0,31.1526,31.1668,31.0529,31.1455,1433800.0
2014-10-14 14:00:00,43.72,43.76,43.57,43.63,1794400.0,31.1455,31.174,31.0386,31.0814,1794400.0
2014-10-14 15:00:00,43.63,43.69,43.47,43.65,4636500.0,31.0814,31.1241,30.9674,31.0956,4636500.0
2014-10-15 09:30:00,42.7,43.53,42.63,43.37,3063800.0,30.4188,31.0101,30.369,30.8961,3063800.0
2014-10-15 10:00:00,43.36,43.5,43.17,43.4,2645800.0,30.889,30.9888,30.7537,30.9175,2645800.0
2014-10-15 11:00:00,43.4,43.51,43.19,43.32,1945000.0,30.9175,30.9959,30.7679,30.8605,1945000.0
2014-10-15 12:00:00,43.31,43.34,43.02,43.06,2297300.0,30.8534,30.8748,30.6468,30.6753,2297300.0
2014-10-15 13:00:00,43.05,43.12,42.75,42.88,2299000.0,30.6682,30.718,30.4545,30.5471,2299000.0
2014-10-15 14:00:00,42.87,43.19,42.77,43.15,2939700.0,30.54,30.7679,30.4687,30.7394,2939700.0
2014-10-15 15:00:00,43.15,43.35,42.92,43.23,4992800.0,30.7394,30.8819,30.5756,30.7964,4992800.0
2014-10-16 09:30:00,42.65,42.92,42.41,42.79,2275900.0,30.3832,30.5756,30.2123,30.483,2275900.0
2014-10-16 10:00:00,42.78,42.86,42.38,42.67,4093500.0,30.4758,30.5328,30.1909,30.3975,4093500.0
2014-10-16 11:00:00,42.68,42.88,42.53,42.6,2213500.0,30.4046,30.5471,30.2977,30.3476,2213500.0
2014-10-16 12:00:00,42.6,42.79,42.53,42.76,1873500.0,30.3476,30.483,30.2977,30.4616,1873500.0
2014-10-16 13:00:00,42.76,42.94,42.71,42.81,1301700.0,30.4616,30.5898,30.426,30.4972,1301700.0
2014-10-16 14:00:00,42.8,42.9,42.54,42.58,2071500.0,30.4901,30.5613,30.3049,30.3334,2071500.0
2014-10-16 15:00:00,42.59,42.71,42.49,42.54,5012400.0,30.3405,30.426,30.2692,30.3049,5012400.0
2014-10-17 09:30:00,43.0,43.0,42.31,42.55,3462700.0,30.6326,30.6326,30.141,30.312,3462700.0
2014-10-17 10:00:00,42.55,42.79,42.51,42.65,3362300.0,30.312,30.483,30.2835,30.3832,3362300.0
2014-10-17 11:00:00,42.64,42.73,42.6,42.69,2921600.0,30.3761,30.4402,30.3476,30.4117,2921600.0
2014-10-17 12:00:00,42.69,43.0,42.66,42.9,2202700.0,30.4117,30.6326,30.3904,30.5613,2202700.0
2014-10-17 13:00:00,42.9,42.96,42.82,42.85,1697900.0,30.5613,30.6041,30.5043,30.5257,1697900.0
2014-10-17 14:00:00,42.85,42.88,42.73,42.81,2053900.0,30.5257,30.5471,30.4402,30.4972,2053900.0
2014-10-17 15:00:00,42.81,43.03,42.72,42.88,4055900.0,30.4972,30.6539,30.4331,30.5471,4055900.0
2014-10-20 09:30:00,42.75,43.3,42.71,43.24,1348800.0,30.4545,30.8463,30.426,30.8035,1348800.0
2014-10-20 10:00:00,43.25,43.47,43.22,43.29,2194900.0,30.8107,30.9674,30.7893,30.8392,2194900.0
2014-10-20 11:00:00,43.29,43.43,43.16,43.18,1859300.0,30.8392,30.9389,30.7465,30.7608,1859300.0
2014-10-20 12:00:00,43.18,43.26,43.08,43.14,1568900.0,30.7608,30.8178,30.6896,30.7323,1568900.0
2014-10-20 13:00:00,43.14,43.27,43.06,43.21,1374600.0,30.7323,30.8249,30.6753,30.7822,1374600.0
2014-10-20 14:00:00,43.21,43.3,43.15,43.27,1986600.0,30.7822,30.8463,30.7394,30.8249,1986600.0
2014-10-20 15:00:00,43.27,43.28,43.16,43.25,4691800.0,30.8249,30.832,30.7465,30.8107,4691800.0
2014-10-21 09:30:00,40.8,41.19,40.45,40.48,10797600.0,29.0653,29.3431,28.816,28.8374,10797600.0
2014-10-21 10:00:00,40.48,40.73,40.26,40.55,9743400.0,28.8374,29.0154,28.6806,28.8872,9743400.0
2014-10-21 11:00:00,40.55,40.83,40.42,40.76,6196400.0,28.8872,29.0867,28.7946,29.0368,6196400.0
2014-10-21 12:00:00,40.76,40.82,40.6,40.66,3574800.0,29.0368,29.0796,28.9228,28.9656,3574800.0
2014-10-21 13:00:00,40.66,40.78,40.55,40.68,3075000.0,28.9656,29.0511,28.8872,28.9798,3075000.0
2014-10-21 14:00:00,40.69,40.71,40.44,40.51,3972200.0,28.987,29.0012,28.8089,28.8587,3972200.0
2014-10-21 15:00:00,40.51,40.71,40.37,40.67,10517300.0,28.8587,29.0012,28.759,28.9727,10517300.0
2014-10-22 09:30:00,40.19,40.43,40.1,40.41,5105900.0,28.6308,28.8017,28.5666,28.7875,5105900.0
2014-10-22 10:00:00,40.41,40.75,40.36,40.72,4306300.0,28.7875,29.0297,28.7519,29.0083,4306300.0
2014-10-22 11:00:00,40.72,41.06,40.71,41.01,3424000.0,29.0083,29.2505,29.0012,29.2149,3424000.0
2014-10-22 12:00:00,41.02,41.11,40.73,40.8,2640500.0,29.222,29.2862,29.0154,29.0653,2640500.0
2014-10-22 13:00:00,40.8,40.81,40.62,40.67,2382600.0,29.0653,29.0724,28.9371,28.9727,2382600.0
2014-10-22 14:00:00,40.68,40.77,40.63,40.77,2823300.0,28.9798,29.0439,28.9442,29.0439,2823300.0
2014-10-22 15:00:00,40.77,40.78,40.61,40.64,4460100.0,29.0439,29.0511,28.93,28.9513,4460100.0
2014-10-23 09:30:00,40.94,41.19,40.74,41.19,3063000.0,29.165,29.3431,29.0226,29.3431,3063000.0
2014-10-23 10:00:00,41.18,41.38,41.07,41.18,4908400.0,29.336,29.4785,29.2577,29.336,4908400.0
2014-10-23 11:00:00,41.18,41.21,40.93,40.95,3767400.0,29.336,29.3574,29.1579,29.1722,3767400.0
2014-10-23 12:00:00,40.95,40.98,40.8,40.9,2622600.0,29.1722,29.1935,29.0653,29.1366,2622600.0
2014-10-23 13:00:00,40.91,41.11,40.87,41.05,1333600.0,29.1437,29.2862,29.1152,29.2434,1333600.0
2014-10-23 14:00:00,41.04,41.2,41.0,41.06,1762500.0,29.2363,29.3503,29.2078,29.2505,1762500.0
2014-10-23 15:00:00,41.07,41.07,40.8,40.84,3150600.0,29.2577,29.2577,29.0653,29.0938,3150600.0
2014-10-24 09:30:00,40.98,41.27,40.94,41.15,1379200.0,29.1935,29.4001,29.165,29.3146,1379200.0
2014-10-24 10:00:00,41.16,41.22,40.94,41.11,2421900.0,29.3218,29.3645,29.165,29.2862,2421900.0
2014-10-24 11:00:00,41.11,41.2,41.03,41.1,1795000.0,29.2862,29.3503,29.2292,29.279,1795000.0
2014-10-24 12:00:00,41.1,41.1,40.94,40.98,934100.0,29.279,29.279,29.165,29.1935,934100.0
2014-10-24 13:00:00,40.97,41.07,40.93,41.0,1094900.0,29.1864,29.2577,29.1579,29.2078,1094900.0
2014-10-24 14:00:00,41.01,41.12,40.99,41.08,1392500.0,29.2149,29.2933,29.2007,29.2648,1392500.0
2014-10-24 15:00:00,41.07,41.08,40.92,41.02,2761100.0,29.2577,29.2648,29.1508,29.222,2761100.0
2014-10-27 09:30:00,40.7,40.82,40.56,40.79,2999700.0,28.9941,29.0796,28.8943,29.0582,2999700.0
2014-10-27 10:00:00,40.79,40.91,40.7,40.9,1968800.0,29.0582,29.1437,28.9941,29.1366,1968800.0
2014-10-27 11:00:00,40.9,40.9,40.61,40.7,1411700.0,29.1366,29.1366,28.93,28.9941,1411700.0
2014-10-27 12:00:00,40.69,40.75,40.6,40.69,1070000.0,28.987,29.0297,28.9228,28.987,1070000.0
2014-10-27 13:00:00,40.69,40.77,40.61,40.68,1235100.0,28.987,29.0439,28.93,28.9798,1235100.0
2014-10-27 14:00:00,40.68,40.74,40.62,40.65,1713600.0,28.9798,29.0226,28.9371,28.9585,1713600.0
2014-10-27 15:00:00,40.65,40.79,40.62,40.76,3066700.0,28.9585,29.0582,28.9371,29.0368,3066700.0
2014-10-28 09:30:00,40.76,40.86,40.61,40.64,2654700.0,29.0368,29.1081,28.93,28.9513,2654700.0
2014-10-28 10:00:00,40.64,40.72,40.52,40.57,2200000.0,28.9513,29.0083,28.8658,28.9015,2200000.0
2014-10-28 11:00:00,40.57,40.65,40.52,40.56,1943400.0,28.9015,28.9585,28.8658,28.8943,1943400.0
2014-10-28 12:00:00,40.56,40.61,40.53,40.59,1254300.0,28.8943,28.93,28.873,28.9157,1254300.0
2014-10-28 13:00:00,40.59,40.61,40.54,40.57,1051700.0,28.9157,28.93,28.8801,28.9015,1051700.0
2014-10-28 14:00:00,40.57,40.59,40.53,40.55,1817300.0,28.9015,28.9157,28.873,28.8872,1817300.0
2014-10-28 15:00:00,40.55,40.58,40.51,40.54,5215300.0,28.8872,28.9086,28.8587,28.8801,5215300.0
2014-10-29 09:30:00,40.65,40.72,40.52,40.65,1677100.0,28.9585,29.0083,28.8658,28.9585,1677100.0
2014-10-29 10:00:00,40.64,40.77,40.57,40.76,4333900.0,28.9513,29.0439,28.9015,29.0368,4333900.0
2014-10-29 11:00:00,40.77,40.98,40.75,40.96,3149500.0,29.0439,29.1935,29.0297,29.1793,3149500.0
2014-10-29 12:00:00,40.95,40.97,40.86,40.93,1980700.0,29.1722,29.1864,29.1081,29.1579,1980700.0
2014-10-29 13:00:00,40.93,40.97,40.86,40.95,2139600.0,29.1579,29.1864,29.1081,29.1722,2139600.0
2014-10-29 14:00:00,40.95,41.03,40.85,40.91,4157900.0,29.1722,29.2292,29.1009,29.1437,4157900.0
2014-10-29 15:00:00,40.91,40.97,40.83,40.95,5326300.0,29.1437,29.1864,29.0867,29.1722,5326300.0
2014-10-30 09:30:00,41.0,41.24,40.83,41.18,1957800.0,29.2078,29.3788,29.0867,29.336,1957800.0
2014-10-30 10:00:00,41.18,41.41,41.16,41.35,2695900.0,29.336,29.4999,29.3218,29.4571,2695900.0
2014-10-30 11:00:00,41.36,41.57,41.32,41.57,2399700.0,29.4642,29.6139,29.4358,29.6139,2399700.0
2014-10-30 12:00:00,41.56,41.59,41.4,41.4,2165500.0,29.6067,29.6281,29.4927,29.4927,2165500.0
2014-10-30 13:00:00,41.41,41.55,41.33,41.52,2404400.0,29.4999,29.5996,29.4429,29.5782,2404400.0
2014-10-30 14:00:00,41.51,41.57,41.41,41.47,2065700.0,29.5711,29.6139,29.4999,29.5426,2065700.0
2014-10-30 15:00:00,41.47,41.47,41.35,41.4,4033200.0,29.5426,29.5426,29.4571,29.4927,4033200.0
2014-10-31 09:30:00,41.83,41.88,41.58,41.61,1802900.0,29.7991,29.8347,29.621,29.6423,1802900.0
2014-10-31 10:00:00,41.6,41.61,41.4,41.5,1902400.0,29.6352,29.6423,29.4927,29.564,1902400.0
2014-10-31 11:00:00,41.5,41.64,41.48,41.6,1365700.0,29.564,29.6637,29.5497,29.6352,1365700.0
2014-10-31 12:00:00,41.59,41.62,41.46,41.57,1108200.0,29.6281,29.6495,29.5355,29.6139,1108200.0
2014-10-31 13:00:00,41.57,41.65,41.52,41.56,1554000.0,29.6139,29.6708,29.5782,29.6067,1554000.0
2014-10-31 14:00:00,41.55,41.7,41.54,41.68,1912200.0,29.5996,29.7065,29.5925,29.6922,1912200.0
2014-10-31 15:00:00,41.68,41.89,41.66,41.86,4884900.0,29.6922,29.8418,29.678,29.8204,4884900.0
2014-11-03 09:30:00,41.79,42.14,41.76,42.09,1590400.0,29.7706,30.0199,29.7492,29.9843,1590400.0
2014-11-03 10:00:00,42.1,42.28,41.68,41.78,2716400.0,29.9914,30.1196,29.6922,29.7635,2716400.0
2014-11-03 11:00:00,41.78,41.78,41.59,41.66,1598300.0,29.7635,29.7635,29.6281,29.678,1598300.0
2014-11-03 12:00:00,41.65,41.7,41.59,41.63,1288800.0,29.6708,29.7065,29.6281,29.6566,1288800.0
2014-11-03 13:00:00,41.63,41.73,41.6,41.61,1234700.0,29.6566,29.7278,29.6352,29.6423,1234700.0
2014-11-03 14:00:00,41.62,41.79,41.61,41.74,1331000.0,29.6495,29.7706,29.6423,29.735,1331000.0
2014-11-03 15:00:00,41.75,41.83,41.72,41.79,1958600.0,29.7421,29.7991,29.7207,29.7706,1958600.0
2014-11-04 09:30:00,41.77,42.05,41.66,41.99,1243000.0,29.7563,29.9558,29.678,29.9131,1243000.0
2014-11-04 10:00:00,41.98,42.05,41.83,41.84,1190300.0,29.9059,29.9558,29.7991,29.8062,1190300.0
2014-11-04 11:00:00,41.83,41.85,41.69,41.85,972400.0,29.7991,29.8133,29.6993,29.8133,972400.0
2014-11-04 12:00:00,41.84,41.98,41.83,41.9,752300.0,29.8062,29.9059,29.7991,29.8489,752300.0
2014-11-04 13:00:00,41.91,41.94,41.79,41.89,746900.0,29.8561,29.8774,29.7706,29.8418,746900.0
2014-11-04 14:00:00,41.9,41.95,41.83,41.91,1419700.0,29.8489,29.8846,29.7991,29.8561,1419700.0
2014-11-04 15:00:00,41.92,41.94,41.78,41.83,2138900.0,29.8632,29.8774,29.7635,29.7991,2138900.0
2014-11-05 09:30:00,42.3,42.54,42.18,42.28,2901200.0,30.1339,30.3049,30.0484,30.1196,2901200.0
2014-11-05 10:00:00,42.28,42.28,41.99,42.2,3519500.0,30.1196,30.1196,29.9131,30.0627,3519500.0
2014-11-05 11:00:00,42.19,42.34,42.14,42.28,2830900.0,30.0555,30.1624,30.0199,30.1196,2830900.0
2014-11-05 12:00:00,42.27,42.35,42.18,42.25,871300.0,30.1125,30.1695,30.0484,30.0983,871300.0
2014-11-05 13:00:00,42.24,42.31,42.18,42.19,929100.0,30.0911,30.141,30.0484,30.0555,929100.0
2014-11-05 14:00:00,42.19,42.3,42.19,42.29,1060500.0,30.0555,30.1339,30.0555,30.1268,1060500.0
2014-11-05 15:00:00,42.29,42.33,42.21,42.3,3690300.0,30.1268,30.1553,30.0698,30.1339,3690300.0
2014-11-06 09:30:00,42.43,42.62,42.35,42.38,1512800.0,30.2265,30.3619,30.1695,30.1909,1512800.0
2014-11-06 10:00:00,42.39,42.49,42.11,42.33,1803100.0,30.198,30.2692,29.9985,30.1553,1803100.0
2014-11-06 11:00:00,42.32,42.37,42.24,42.27,1122800.0,30.1481,30.1838,30.0911,30.1125,1122800.0
2014-11-06 12:00:00,42.26,42.31,42.22,42.31,768700.0,30.1054,30.141,30.0769,30.141,768700.0
2014-11-06 13:00:00,42.31,42.35,42.27,42.29,972700.0,30.141,30.1695,30.1125,30.1268,972700.0
2014-11-06 14:00:00,42.29,42.3,42.25,42.3,1047400.0,30.1268,30.1339,30.0983,30.1339,1047400.0
2014-11-06 15:00:00,42.3,42.32,42.26,42.27,2477200.0,30.1339,30.1481,30.1054,30.1125,2477200.0
2014-11-07 09:30:00,42.45,42.46,42.14,42.35,1159400.0,30.2407,30.2479,30.0199,30.1695,1159400.0
2014-11-07 10:00:00,42.35,42.42,42.25,42.4,1557400.0,30.1695,30.2194,30.0983,30.2051,1557400.0
2014-11-07 11:00:00,42.4,42.46,42.28,42.3,729500.0,30.2051,30.2479,30.1196,30.1339,729500.0
2014-11-07 12:00:00,42.3,42.39,42.28,42.35,746500.0,30.1339,30.198,30.1196,30.1695,746500.0
2014-11-07 13:00:00,42.35,42.38,42.21,42.33,893700.0,30.1695,30.1909,30.0698,30.1553,893700.0
2014-11-07 14:00:00,42.34,42.36,42.24,42.25,740100.0,30.1624,30.1766,30.0911,30.0983,740100.0
2014-11-07 15:00:00,42.26,42.33,42.21,42.3,2071200.0,30.1054,30.1553,30.0698,30.1339,2071200.0
2014-11-10 09:30:00,42.25,42.33,42.09,42.32,900100.0,30.0983,30.1553,29.9843,30.1481,900100.0
2014-11-10 10:00:00,42.32,42.44,42.23,42.43,1513800.0,30.1481,30.2336,30.084,30.2265,1513800.0
2014-11-10 11:00:00,42.44,42.57,42.36,42.39,1052800.0,30.2336,30.3262,30.1766,30.198,1052800.0
2014-11-10 12:00:00,42.39,42.45,42.36,42.38,784400.0,30.198,30.2407,30.1766,30.1909,784400.0
2014-11-10 13:00:00,42.38,42.4,42.24,42.26,976900.0,30.1909,30.2051,30.0911,30.1054,976900.0
2014-11-10 14:00:00,42.26,42.43,42.26,42.41,850500.0,30.1054,30.2265,30.1054,30.2123,850500.0
2014-11-10 15:00:00,42.4,42.42,42.31,42.39,1813600.0,30.2051,30.2194,30.141,30.198,1813600.0
2014-11-11 09:30:00,42.38,42.53,42.36,42.5,1330700.0,30.1909,30.2977,30.1766,30.2764,1330700.0
2014-11-11 10:00:00,42.5,42.58,42.38,42.51,1197000.0,30.2764,30.3334,30.1909,30.2835,1197000.0
2014-11-11 11:00:00,42.52,42.71,42.51,42.68,1013400.0,30.2906,30.426,30.2835,30.4046,1013400.0
2014-11-11 12:00:00,42.68,42.68,42.48,42.49,535100.0,30.4046,30.4046,30.2621,30.2692,535100.0
2014-11-11 13:00:00,42.49,42.55,42.47,42.54,901900.0,30.2692,30.312,30.255,30.3049,901900.0
2014-11-11 14:00:00,42.55,42.55,42.49,42.52,746700.0,30.312,30.312,30.2692,30.2906,746700.0
2014-11-11 15:00:00,42.53,42.54,42.47,42.51,1535800.0,30.2977,30.3049,30.255,30.2835,1535800.0
2014-11-12 09:30:00,42.51,42.57,42.31,42.53,2029100.0,30.2835,30.3262,30.141,30.2977,2029100.0
2014-11-12 10:00:00,42.53,42.76,42.51,42.66,3397000.0,30.2977,30.4616,30.2835,30.3904,3397000.0
2014-11-12 11:00:00,42.66,42.75,42.56,42.73,1032800.0,30.3904,30.4545,30.3191,30.4402,1032800.0
2014-11-12 12:00:00,42.73,42.84,42.7,42.83,772500.0,30.4402,30.5186,30.4188,30.5115,772500.0
2014-11-12 13:00:00,42.82,42.89,42.77,42.78,657500.0,30.5043,30.5542,30.4687,30.4758,657500.0
2014-11-12 14:00:00,42.78,42.78,42.69,42.76,918900.0,30.4758,30.4758,30.4117,30.4616,918900.0
2014-11-12 15:00:00,42.76,42.8,42.7,42.71,1911000.0,30.4616,30.4901,30.4188,30.426,1911000.0
2014-11-13 09:30:00,42.65,43.08,42.65,42.96,1737700.0,30.3832,30.6896,30.3832,30.6041,1737700.0
2014-11-13 10:00:00,42.95,43.05,42.86,43.0,1130000.0,30.5969,30.6682,30.5328,30.6326,1130000.0
2014-11-13 11:00:00,43.0,43.0,42.76,42.91,1612700.0,30.6326,30.6326,30.4616,30.5684,1612700.0
2014-11-13 12:00:00,42.91,42.91,42.78,42.79,1022000.0,30.5684,30.5684,30.4758,30.483,1022000.0
2014-11-13 13:00:00,42.79,42.81,42.63,42.71,882300.0,30.483,30.4972,30.369,30.426,882300.0
2014-11-13 14:00:00,42.71,42.77,42.69,42.76,919000.0,30.426,30.4687,30.4117,30.4616,919000.0
2014-11-13 15:00:00,42.76,42.83,42.74,42.79,2835700.0,30.4616,30.5115,30.4473,30.483,2835700.0
2014-11-14 09:30:00,42.7,42.97,42.64,42.93,1268900.0,30.4188,30.6112,30.3761,30.5827,1268900.0
2014-11-14 10:00:00,42.92,42.95,42.68,42.69,2163800.0,30.5756,30.5969,30.4046,30.4117,2163800.0
2014-11-14 11:00:00,42.7,42.75,42.65,42.72,982500.0,30.4188,30.4545,30.3832,30.4331,982500.0
2014-11-14 12:00:00,42.72,42.73,42.64,42.65,680600.0,30.4331,30.4402,30.3761,30.3832,680600.0
2014-11-14 13:00:00,42.64,42.66,42.51,42.52,734900.0,30.3761,30.3904,30.2835,30.2906,734900.0
2014-11-14 14:00:00,42.52,42.6,42.5,42.59,976200.0,30.2906,30.3476,30.2764,30.3405,976200.0
2014-11-14 15:00:00,42.59,42.74,42.58,42.73,2111600.0,30.3405,30.4473,30.3334,30.4402,2111600.0
2014-11-17 09:30:00,42.75,42.98,42.73,42.82,1245700.0,30.4545,30.6183,30.4402,30.5043,1245700.0
2014-11-17 10:00:00,42.83,42.93,42.77,42.84,1455800.0,30.5115,30.5827,30.4687,30.5186,1455800.0
2014-11-17 11:00:00,42.84,42.86,42.78,42.84,1051900.0,30.5186,30.5328,30.4758,30.5186,1051900.0
2014-11-17 12:00:00,42.84,42.98,42.81,42.92,788300.0,30.5186,30.6183,30.4972,30.5756,788300.0
2014-11-17 13:00:00,42.92,42.96,42.83,42.84,948000.0,30.5756,30.6041,30.5115,30.5186,948000.0
2014-11-17 14:00:00,42.83,42.98,42.82,42.97,1188800.0,30.5115,30.6183,30.5043,30.6112,1188800.0
2014-11-17 15:00:00,42.96,42.99,42.92,42.92,2195700.0,30.6041,30.6254,30.5756,30.5756,2195700.0
2014-11-18 09:30:00,42.94,43.03,42.85,42.91,924900.0,30.5898,30.6539,30.5257,30.5684,924900.0
2014-11-18 10:00:00,42.91,42.92,42.81,42.85,1388300.0,30.5684,30.5756,30.4972,30.5257,1388300.0
2014-11-18 11:00:00,42.85,42.88,42.8,42.8,1184100.0,30.5257,30.5471,30.4901,30.4901,1184100.0
2014-11-18 12:00:00,42.81,42.82,42.75,42.76,1057000.0,30.4972,30.5043,30.4545,30.4616,1057000.0
2014-11-18 13:00:00,42.77,42.86,42.76,42.84,1145300.0,30.4687,30.5328,30.4616,30.5186,1145300.0
2014-11-18 14:00:00,42.84,43.86,42.82,43.61,12139800.0,30.5186,31.2452,30.5043,31.0671,12139800.0
2014-11-18 15:00:00,43.62,43.68,43.44,43.54,5554300.0,31.0742,31.117,30.946,31.0172,5554300.0
2014-11-19 09:30:00,43.67,44.4,43.56,44.07,4225000.0,31.1099,31.6299,31.0315,31.3948,4225000.0
2014-11-19 10:00:00,44.07,44.27,43.92,43.95,5104500.0,31.3948,31.5373,31.288,31.3093,5104500.0
2014-11-19 11:00:00,43.95,44.11,43.87,43.97,2456900.0,31.3093,31.4233,31.2523,31.3236,2456900.0
2014-11-19 12:00:00,43.97,44.04,43.91,44.02,1356700.0,31.3236,31.3734,31.2808,31.3592,1356700.0
2014-11-19 13:00:00,44.02,44.04,43.98,44.0,1459900.0,31.3592,31.3734,31.3307,31.3449,1459900.0
2014-11-19 14:00:00,44.0,44.18,43.99,44.15,2261400.0,31.3449,31.4732,31.3378,31.4518,2261400.0
2014-11-19 15:00:00,44.15,44.43,44.1,44.21,5551400.0,31.4518,31.6513,31.4162,31.4945,5551400.0
2014-11-20 09:30:00,43.96,44.42,43.85,44.26,1675600.0,31.3165,31.6441,31.2381,31.5302,1675600.0
2014-11-20 10:00:00,44.25,44.35,44.21,44.26,2227800.0,31.523,31.5943,31.4945,31.5302,2227800.0
2014-11-20 11:00:00,44.26,44.36,44.23,44.3,1330900.0,31.5302,31.6014,31.5088,31.5587,1330900.0
2014-11-20 12:00:00,44.31,44.34,44.21,44.22,1039700.0,31.5658,31.5872,31.4945,31.5017,1039700.0
2014-11-20 13:00:00,44.22,44.37,44.21,44.31,833200.0,31.5017,31.6085,31.4945,31.5658,833200.0
2014-11-20 14:00:00,44.32,44.33,44.18,44.22,1723500.0,31.5729,31.58,31.4732,31.5017,1723500.0
2014-11-20 15:00:00,44.22,44.31,44.19,44.26,2552200.0,31.5017,31.5658,31.4803,31.5302,2552200.0
2014-11-21 09:30:00,44.58,44.74,44.49,44.68,2755900.0,31.7581,31.8721,31.694,31.8294,2755900.0
2014-11-21 10:00:00,44.68,44.71,44.35,44.42,1912900.0,31.8294,31.8507,31.5943,31.6441,1912900.0
2014-11-21 11:00:00,44.42,44.46,44.35,44.45,1428900.0,31.6441,31.6726,31.5943,31.6655,1428900.0
2014-11-21 12:00:00,44.44,44.46,44.32,44.41,944500.0,31.6584,31.6726,31.5729,31.637,944500.0
2014-11-21 13:00:00,44.41,44.46,44.35,44.44,865900.0,31.637,31.6726,31.5943,31.6584,865900.0
2014-11-21 14:00:00,44.43,44.45,44.28,44.37,1218100.0,31.6513,31.6655,31.5444,31.6085,1218100.0
2014-11-21 15:00:00,44.36,44.5,44.36,44.5,2546400.0,31.6014,31.7011,31.6014,31.7011,2546400.0
2014-11-24 09:30:00,44.51,44.78,44.44,44.71,1571100.0,31.7083,31.9006,31.6584,31.8507,1571100.0
2014-11-24 10:00:00,44.71,44.72,44.52,44.67,1483100.0,31.8507,31.8579,31.7154,31.8222,1483100.0
2014-11-24 11:00:00,44.66,44.68,44.31,44.34,1763300.0,31.8151,31.8294,31.5658,31.5872,1763300.0
2014-11-24 12:00:00,44.34,44.38,44.27,44.34,989000.0,31.5872,31.6157,31.5373,31.5872,989000.0
2014-11-24 13:00:00,44.33,44.36,44.3,44.31,832900.0,31.58,31.6014,31.5587,31.5658,832900.0
2014-11-24 14:00:00,44.31,44.39,44.31,44.33,1426300.0,31.5658,31.6228,31.5658,31.58,1426300.0
2014-11-24 15:00:00,44.34,44.35,44.2,44.29,2727800.0,31.5872,31.5943,31.4874,31.5515,2727800.0
2014-11-25 09:30:00,44.27,44.36,44.12,44.32,840300.0,31.5373,31.6014,31.4304,31.5729,840300.0
2014-11-25 10:00:00,44.32,44.33,44.18,44.32,1068300.0,31.5729,31.58,31.4732,31.5729,1068300.0
2014-11-25 11:00:00,44.31,44.35,44.2,44.3,1073200.0,31.5658,31.5943,31.4874,31.5587,1073200.0
2014-11-25 12:00:00,44.31,44.39,44.28,44.34,608400.0,31.5658,31.6228,31.5444,31.5872,608400.0
2014-11-25 13:00:00,44.35,44.51,44.3,44.51,683700.0,31.5943,31.7083,31.5587,31.7083,683700.0
2014-11-25 14:00:00,44.5,44.59,44.4,44.42,901900.0,31.7011,31.7653,31.6299,31.6441,901900.0
2014-11-25 15:00:00,44.42,44.5,44.4,44.43,2477700.0,31.6441,31.7011,31.6299,31.6513,2477700.0
2014-11-26 09:30:00,43.99,44.37,43.97,44.16,1108800.0,31.5536,31.8262,31.5393,31.6756,1108800.0
2014-11-26 10:00:00,44.16,44.28,44.12,44.24,1323800.0,31.6756,31.7616,31.6469,31.733,1323800.0
2014-11-26 11:00:00,44.23,44.28,44.13,44.19,1005400.0,31.7258,31.7616,31.654,31.6971,1005400.0
2014-11-26 12:00:00,44.19,44.34,44.16,44.29,595000.0,31.6971,31.8047,31.6756,31.7688,595000.0
2014-11-26 13:00:00,44.28,44.32,44.24,44.32,557300.0,31.7616,31.7903,31.733,31.7903,557300.0
2014-11-26 14:00:00,44.32,44.37,44.24,44.28,644400.0,31.7903,31.8262,31.733,31.7616,644400.0
2014-11-26 15:00:00,44.28,44.33,44.25,44.29,1556000.0,31.7616,31.7975,31.7401,31.7688,1556000.0
2014-11-28 09:30:00,44.2,44.8,44.15,44.79,1428100.0,31.7043,32.1346,31.6684,32.1275,1428100.0
2014-11-28 10:00:00,44.78,45.0,44.76,44.91,2055400.0,32.1203,32.2781,32.1059,32.2135,2055400.0
2014-11-28 11:00:00,44.91,44.97,44.86,44.89,1083400.0,32.2135,32.2566,32.1777,32.1992,1083400.0
2014-11-28 12:00:00,44.89,44.89,44.71,44.85,2046700.0,32.1992,32.1992,32.0701,32.1705,2046700.0
2014-12-01 09:30:00,44.18,44.6,44.13,44.49,1908000.0,31.6899,31.9912,31.654,31.9123,1908000.0
2014-12-01 10:00:00,44.5,44.72,44.41,44.63,1731000.0,31.9194,32.0773,31.8549,32.0127,1731000.0
2014-12-01 11:00:00,44.62,44.77,44.6,44.62,1025400.0,32.0055,32.1131,31.9912,32.0055,1025400.0
2014-12-01 12:00:00,44.62,44.69,44.59,44.64,735200.0,32.0055,32.0557,31.984,32.0199,735200.0
2014-12-01 13:00:00,44.64,44.75,44.61,44.63,652300.0,32.0199,32.0988,31.9983,32.0127,652300.0
2014-12-01 14:00:00,44.64,44.67,44.54,44.59,770700.0,32.0199,32.0414,31.9481,31.984,770700.0
2014-12-01 15:00:00,44.59,44.66,44.54,44.57,1788300.0,31.984,32.0342,31.9481,31.9697,1788300.0
2014-12-02 09:30:00,44.37,44.67,44.23,44.5,1379200.0,31.8262,32.0414,31.7258,31.9194,1379200.0
2014-12-02 10:00:00,44.5,44.55,44.36,44.4,1263700.0,31.9194,31.9553,31.819,31.8477,1263700.0
2014-12-02 11:00:00,44.41,44.47,44.37,44.46,1099600.0,31.8549,31.8979,31.8262,31.8908,1099600.0
2014-12-02 12:00:00,44.46,44.54,44.42,44.54,625000.0,31.8908,31.9481,31.8621,31.9481,625000.0
2014-12-02 13:00:00,44.54,44.58,44.46,44.49,928100.0,31.9481,31.9768,31.8908,31.9123,928100.0
2014-12-02 14:00:00,44.5,44.63,44.47,44.58,1300300.0,31.9194,32.0127,31.8979,31.9768,1300300.0
2014-12-02 15:00:00,44.58,44.58,44.48,44.56,1823600.0,31.9768,31.9768,31.9051,31.9625,1823600.0
2014-12-03 09:30:00,44.42,44.44,43.96,43.98,1587100.0,31.8621,31.8764,31.5321,31.5465,1587100.0
2014-12-03 10:00:00,43.97,44.08,43.93,44.03,1848200.0,31.5393,31.6182,31.5106,31.5823,1848200.0
2014-12-03 11:00:00,44.03,44.04,43.88,43.91,1496000.0,31.5823,31.5895,31.4747,31.4962,1496000.0
2014-12-03 12:00:00,43.91,44.05,43.86,43.98,1217700.0,31.4962,31.5967,31.4604,31.5465,1217700.0
2014-12-03 13:00:00,43.98,44.0,43.86,43.94,1099600.0,31.5465,31.5608,31.4604,31.5178,1099600.0
2014-12-03 14:00:00,43.95,43.95,43.84,43.9,973500.0,31.5249,31.5249,31.446,31.4891,973500.0
2014-12-03 15:00:00,43.89,43.93,43.76,43.8,3553500.0,31.4819,31.5106,31.3887,31.4173,3553500.0
2014-12-04 09:30:00,43.62,43.84,43.6,43.68,1204400.0,31.2882,31.446,31.2739,31.3313,1204400.0
2014-12-04 10:00:00,43.67,43.71,43.4,43.44,2099900.0,31.3241,31.3528,31.1304,31.1591,2099900.0
2014-12-04 11:00:00,43.44,43.57,43.37,43.56,1291500.0,31.1591,31.2524,31.1089,31.2452,1291500.0
2014-12-04 12:00:00,43.57,43.73,43.56,43.59,1335400.0,31.2524,31.3671,31.2452,31.2667,1335400.0
2014-12-04 13:00:00,43.59,43.66,43.55,43.65,994100.0,31.2667,31.3169,31.238,31.3097,994100.0
2014-12-04 14:00:00,43.65,43.66,43.41,43.51,1491200.0,31.3097,31.3169,31.1376,31.2093,1491200.0
2014-12-04 15:00:00,43.5,43.54,43.42,43.49,2800900.0,31.2022,31.2308,31.1448,31.195,2800900.0
2014-12-05 09:30:00,43.5,43.55,43.2,43.48,1376000.0,31.2022,31.238,30.987,31.1878,1376000.0
2014-12-05 10:00:00,43.48,43.61,43.38,43.48,1554800.0,31.1878,31.2811,31.1161,31.1878,1554800.0
2014-12-05 11:00:00,43.48,43.56,43.4,43.54,1184300.0,31.1878,31.2452,31.1304,31.2308,1184300.0
2014-12-05 12:00:00,43.54,43.58,43.48,43.56,695600.0,31.2308,31.2595,31.1878,31.2452,695600.0
2014-12-05 13:00:00,43.56,43.57,43.46,43.54,485000.0,31.2452,31.2524,31.1735,31.2308,485000.0
2014-12-05 14:00:00,43.54,43.56,43.49,43.53,691100.0,31.2308,31.2452,31.195,31.2237,691100.0
2014-12-05 15:00:00,43.52,43.55,43.46,43.54,2024900.0,31.2165,31.238,31.1735,31.2308,2024900.0
2014-12-08 09:30:00,43.51,43.63,43.35,43.41,1172300.0,31.2093,31.2954,31.0946,31.1376,1172300.0
2014-12-08 10:00:00,43.42,43.43,43.26,43.38,1439600.0,31.1448,31.1519,31.03,31.1161,1439600.0
2014-12-08 11:00:00,43.38,43.48,43.31,43.43,929900.0,31.1161,31.1878,31.0659,31.1519,929900.0
2014-12-08 12:00:00,43.44,43.47,43.35,43.42,917100.0,31.1591,31.1806,31.0946,31.1448,917100.0
2014-12-08 13:00:00,43.43,43.45,43.2,43.22,1024200.0,31.1519,31.1663,30.987,31.0013,1024200.0
2014-12-08 14:00:00,43.22,43.27,43.09,43.23,1352200.0,31.0013,31.0372,30.9081,31.0085,1352200.0
2014-12-08 15:00:00,43.22,43.27,43.14,43.15,3229800.0,31.0013,31.0372,30.9439,30.9511,3229800.0
2014-12-09 09:30:00,42.15,42.54,42.05,42.14,3650700.0,30.2338,30.5136,30.1621,30.2266,3650700.0
2014-12-09 10:00:00,42.13,42.16,41.81,42.04,3735800.0,30.2195,30.241,29.9899,30.1549,3735800.0
2014-12-09 11:00:00,42.05,42.09,41.67,41.88,3426400.0,30.1621,30.1908,29.8895,30.0401,3426400.0
2014-12-09 12:00:00,41.89,42.1,41.83,42.09,1869200.0,30.0473,30.1979,30.0043,30.1908,1869200.0
2014-12-09 13:00:00,42.1,42.28,42.07,42.1,1728100.0,30.1979,30.3271,30.1764,30.1979,1728100.0
2014-12-09 14:00:00,42.11,42.33,41.98,42.09,2140600.0,30.2051,30.3629,30.1119,30.1908,2140600.0
2014-12-09 15:00:00,42.1,42.14,41.98,42.01,6000700.0,30.1979,30.2266,30.1119,30.1334,6000700.0
2014-12-10 09:30:00,42.04,42.24,41.91,42.08,2106200.0,30.1549,30.2984,30.0617,30.1836,2106200.0
2014-12-10 10:00:00,42.07,42.16,41.82,41.9,2597300.0,30.1764,30.241,29.9971,30.0545,2597300.0
2014-12-10 11:00:00,41.9,41.95,41.75,41.94,1733000.0,30.0545,30.0904,29.9469,30.0832,1733000.0
2014-12-10 12:00:00,41.94,41.97,41.85,41.96,1023700.0,30.0832,30.1047,30.0186,30.0975,1023700.0
2014-12-10 13:00:00,41.96,42.01,41.78,41.82,1349000.0,30.0975,30.1334,29.9684,29.9971,1349000.0
2014-12-10 14:00:00,41.82,41.9,41.57,41.67,1793500.0,29.9971,30.0545,29.8178,29.8895,1793500.0
2014-12-10 15:00:00,41.67,41.9,41.56,41.61,4869400.0,29.8895,30.0545,29.8106,29.8465,4869400.0
2014-12-11 09:30:00,41.62,41.99,41.61,41.84,1820600.0,29.8536,30.119,29.8465,30.0115,1820600.0
2014-12-11 10:00:00,41.84,41.98,41.83,41.91,2108100.0,30.0115,30.1119,30.0043,30.0617,2108100.0
2014-12-11 11:00:00,41.91,42.01,41.9,41.97,1700900.0,30.0617,30.1334,30.0545,30.1047,1700900.0
2014-12-11 12:00:00,41.98,41.98,41.77,41.9,1546500.0,30.1119,30.1119,29.9612,30.0545,1546500.0
2014-12-11 13:00:00,41.91,41.94,41.81,41.84,1109700.0,30.0617,30.0832,29.9899,30.0115,1109700.0
2014-12-11 14:00:00,41.84,41.85,41.63,41.68,1477000.0,30.0115,30.0186,29.8608,29.8967,1477000.0
2014-12-11 15:00:00,41.68,41.81,41.5,41.54,3829300.0,29.8967,29.9899,29.7676,29.7963,3829300.0
2014-12-12 09:30:00,41.39,41.61,41.15,41.58,1786400.0,29.6887,29.8465,29.5165,29.825,1786400.0
2014-12-12 10:00:00,41.59,41.6,41.31,41.34,2633800.0,29.8321,29.8393,29.6313,29.6528,2633800.0
2014-12-12 11:00:00,41.34,41.36,41.17,41.24,2049100.0,29.6528,29.6672,29.5309,29.5811,2049100.0
2014-12-12 12:00:00,41.23,41.29,41.15,41.25,1499800.0,29.5739,29.6169,29.5165,29.5883,1499800.0
2014-12-12 13:00:00,41.26,41.42,41.16,41.36,1266900.0,29.5954,29.7102,29.5237,29.6672,1266900.0
2014-12-12 14:00:00,41.36,41.37,41.22,41.34,1160700.0,29.6672,29.6743,29.5667,29.6528,1160700.0
2014-12-12 15:00:00,41.34,41.37,40.87,40.91,5168400.0,29.6528,29.6743,29.3157,29.3444,5168400.0
2014-12-15 09:30:00,41.16,41.18,40.9,41.02,2288400.0,29.5237,29.538,29.3372,29.4233,2288400.0
2014-12-15 10:00:00,41.01,41.07,40.81,40.93,2948800.0,29.4161,29.4591,29.2726,29.3587,2948800.0
2014-12-15 11:00:00,40.93,40.97,40.6,40.67,2402200.0,29.3587,29.3874,29.122,29.1722,2402200.0
2014-12-15 12:00:00,40.67,40.96,40.56,40.91,2706900.0,29.1722,29.3802,29.0933,29.3444,2706900.0
2014-12-15 13:00:00,40.91,40.92,40.59,40.65,1622200.0,29.3444,29.3515,29.1148,29.1579,1622200.0
2014-12-15 14:00:00,40.65,40.87,40.59,40.62,2103900.0,29.1579,29.3157,29.1148,29.1364,2103900.0
2014-12-15 15:00:00,40.63,40.76,40.57,40.57,6270500.0,29.1435,29.2368,29.1005,29.1005,6270500.0
2014-12-16 09:30:00,40.2,40.46,39.8,40.37,4142000.0,28.8351,29.0216,28.5482,28.957,4142000.0
2014-12-16 10:00:00,40.37,40.98,40.24,40.97,3199300.0,28.957,29.3946,28.8638,29.3874,3199300.0
2014-12-16 11:00:00,40.96,41.31,40.75,40.97,2431900.0,29.3802,29.6313,29.2296,29.3874,2431900.0
2014-12-16 12:00:00,40.97,41.02,40.75,40.79,1641500.0,29.3874,29.4233,29.2296,29.2583,1641500.0
2014-12-16 13:00:00,40.79,40.87,40.47,40.71,2487900.0,29.2583,29.3157,29.0288,29.2009,2487900.0
2014-12-16 14:00:00,40.71,40.8,40.56,40.63,1745500.0,29.2009,29.2655,29.0933,29.1435,1745500.0
2014-12-16 15:00:00,40.63,40.72,40.33,40.42,4868400.0,29.1435,29.2081,28.9283,28.9929,4868400.0
2014-12-17 09:30:00,40.44,41.06,40.38,40.95,1716700.0,29.0072,29.452,28.9642,29.3731,1716700.0
2014-12-17 10:00:00,40.95,41.04,40.77,40.98,1959000.0,29.3731,29.4376,29.244,29.3946,1959000.0
2014-12-17 11:00:00,40.98,41.29,40.96,41.26,2269800.0,29.3946,29.6169,29.3802,29.5954,2269800.0
2014-12-17 12:00:00,41.26,41.34,41.02,41.15,2070300.0,29.5954,29.6528,29.4233,29.5165,2070300.0
2014-12-17 13:00:00,41.15,41.35,41.1,41.34,1410900.0,29.5165,29.66,29.4807,29.6528,1410900.0
2014-12-17 14:00:00,41.36,41.76,41.25,41.31,2933100.0,29.6672,29.9541,29.5883,29.6313,2933100.0
2014-12-17 15:00:00,41.32,41.56,41.16,41.55,4959700.0,29.6385,29.8106,29.5237,29.8034,4959700.0
2014-12-18 09:30:00,41.86,42.1,41.75,42.09,2018800.0,30.0258,30.1979,29.9469,30.1908,2018800.0
2014-12-18 10:00:00,42.08,42.26,42.04,42.08,1952200.0,30.1836,30.3127,30.1549,30.1836,1952200.0
2014-12-18 11:00:00,42.08,42.11,41.87,42.02,2136300.0,30.1836,30.2051,30.033,30.1406,2136300.0
2014-12-18 12:00:00,42.02,42.09,41.95,42.04,994000.0,30.1406,30.1908,30.0904,30.1549,994000.0
2014-12-18 13:00:00,42.05,42.16,41.98,42.07,1684100.0,30.1621,30.241,30.1119,30.1764,1684100.0
2014-12-18 14:00:00,42.07,42.17,42.04,42.13,1626600.0,30.1764,30.2482,30.1549,30.2195,1626600.0
2014-12-18 15:00:00,42.13,42.39,42.11,42.37,4519400.0,30.2195,30.406,30.2051,30.3916,4519400.0
2014-12-19 09:30:00,42.44,42.79,42.08,42.19,7562500.0,30.4418,30.6929,30.1836,30.2625,7562500.0
2014-12-19 10:00:00,42.19,42.28,41.93,41.98,2045400.0,30.2625,30.3271,30.076,30.1119,2045400.0
2014-12-19 11:00:00,41.98,42.12,41.92,42.05,1461500.0,30.1119,30.2123,30.0688,30.1621,1461500.0
2014-12-19 12:00:00,42.05,42.08,41.89,41.99,1085900.0,30.1621,30.1836,30.0473,30.119,1085900.0
2014-12-19 13:00:00,41.99,42.12,41.95,42.02,1087700.0,30.119,30.2123,30.0904,30.1406,1087700.0
2014-12-19 14:00:00,42.02,42.23,41.98,42.21,1132600.0,30.1406,30.2912,30.1119,30.2769,1132600.0
2014-12-19 15:00:00,42.2,42.24,41.92,41.95,3755800.0,30.2697,30.2984,30.0688,30.0904,3755800.0
2014-12-22 09:30:00,42.14,42.38,42.09,42.32,939600.0,30.2266,30.3988,30.1908,30.3558,939600.0
2014-12-22 10:00:00,42.31,42.44,42.24,42.32,1240300.0,30.3486,30.4418,30.2984,30.3558,1240300.0
2014-12-22 11:00:00,42.32,42.41,42.21,42.32,846500.0,30.3558,30.4203,30.2769,30.3558,846500.0
2014-12-22 12:00:00,42.32,42.43,42.27,42.3,794200.0,30.3558,30.4347,30.3199,30.3414,794200.0
2014-12-22 13:00:00,42.29,42.41,42.21,42.22,808000.0,30.3342,30.4203,30.2769,30.284,808000.0
2014-12-22 14:00:00,42.23,42.33,42.2,42.27,806100.0,30.2912,30.3629,30.2697,30.3199,806100.0
2014-12-22 15:00:00,42.27,42.41,42.26,42.36,2188900.0,30.3199,30.4203,30.3127,30.3844,2188900.0
2014-12-23 09:30:00,42.54,42.67,42.47,42.56,1280200.0,30.5136,30.6068,30.4633,30.5279,1280200.0
2014-12-23 10:00:00,42.57,42.74,42.52,42.73,1717800.0,30.5351,30.657,30.4992,30.6498,1717800.0
2014-12-23 11:00:00,42.74,42.87,42.72,42.86,1142700.0,30.657,30.7503,30.6427,30.7431,1142700.0
2014-12-23 12:00:00,42.85,43.08,42.83,43.04,1830000.0,30.7359,30.9009,30.7216,30.8722,1830000.0
2014-12-23 13:00:00,43.03,43.14,43.0,43.09,1321200.0,30.865,30.9439,30.8435,30.9081,1321200.0
2014-12-23 14:00:00,43.08,43.14,42.95,42.97,1177400.0,30.9009,30.9439,30.8076,30.822,1177400.0
2014-12-23 15:00:00,42.98,43.04,42.95,42.98,2819100.0,30.8292,30.8722,30.8076,30.8292,2819100.0
2014-12-24 09:30:00,43.1,43.23,43.01,43.21,743000.0,30.9152,31.0085,30.8507,30.9941,743000.0
2014-12-24 10:00:00,43.2,43.22,43.14,43.17,1357400.0,30.987,31.0013,30.9439,30.9654,1357400.0
2014-12-24 11:00:00,43.17,43.2,43.05,43.05,1034800.0,30.9654,30.987,30.8794,30.8794,1034800.0
2014-12-24 12:00:00,43.05,43.12,42.92,42.95,1464700.0,30.8794,30.9296,30.7861,30.8076,1464700.0
2014-12-26 09:30:00,42.97,43.3,42.95,43.25,572500.0,30.822,31.0587,30.8076,31.0228,572500.0
2014-12-26 10:00:00,43.25,43.28,43.1,43.16,565400.0,31.0228,31.0444,30.9152,30.9583,565400.0
2014-12-26 11:00:00,43.16,43.17,43.06,43.11,533100.0,30.9583,30.9654,30.8865,30.9224,533100.0
2014-12-26 12:00:00,43.11,43.12,43.06,43.09,446600.0,30.9224,30.9296,30.8865,30.9081,446600.0
2014-12-26 13:00:00,43.1,43.13,43.06,43.08,549600.0,30.9152,30.9368,30.8865,30.9009,549600.0
2014-12-26 14:00:00,43.08,43.09,43.0,43.03,637800.0,30.9009,30.9081,30.8435,30.865,637800.0
2014-12-26 15:00:00,43.04,43.04,42.93,42.96,1391300.0,30.8722,30.8722,30.7933,30.8148,1391300.0
2014-12-29 09:30:00,42.8,42.92,42.55,42.59,975600.0,30.7001,30.7861,30.5207,30.5494,975600.0
2014-12-29 10:00:00,42.59,42.93,42.49,42.93,1292700.0,30.5494,30.7933,30.4777,30.7933,1292700.0
2014-12-29 11:00:00,42.93,43.05,42.87,43.0,862400.0,30.7933,30.8794,30.7503,30.8435,862400.0
2014-12-29 12:00:00,43.0,43.06,42.96,42.98,611900.0,30.8435,30.8865,30.8148,30.8292,611900.0
2014-12-29 13:00:00,42.97,43.03,42.92,42.98,535500.0,30.822,30.865,30.7861,30.8292,535500.0
2014-12-29 14:00:00,42.99,42.99,42.85,42.92,668300.0,30.8363,30.8363,30.7359,30.7861,668300.0
2014-12-29 15:00:00,42.91,42.95,42.86,42.88,1538000.0,30.779,30.8076,30.7431,30.7574,1538000.0
2014-12-30 09:30:00,42.74,42.99,42.7,42.91,1163900.0,30.657,30.8363,30.6283,30.779,1163900.0
2014-12-30 10:00:00,42.92,42.94,42.75,42.77,878000.0,30.7861,30.8005,30.6642,30.6785,878000.0
2014-12-30 11:00:00,42.77,42.84,42.73,42.77,751200.0,30.6785,30.7287,30.6498,30.6785,751200.0
2014-12-30 12:00:00,42.77,42.82,42.73,42.77,562200.0,30.6785,30.7144,30.6498,30.6785,562200.0
2014-12-30 13:00:00,42.77,42.81,42.65,42.69,574300.0,30.6785,30.7072,30.5925,30.6211,574300.0
2014-12-30 14:00:00,42.68,42.77,42.68,42.77,738400.0,30.614,30.6785,30.614,30.6785,738400.0
2014-12-30 15:00:00,42.76,42.79,42.7,42.76,1773500.0,30.6714,30.6929,30.6283,30.6714,1773500.0
2014-12-31 09:30:00,42.92,42.94,42.58,42.58,745600.0,30.7861,30.8005,30.5422,30.5422,745600.0
2014-12-31 10:00:00,42.58,42.61,42.44,42.47,939600.0,30.5422,30.5638,30.4418,30.4633,939600.0
2014-12-31 11:00:00,42.48,42.59,42.46,42.59,733500.0,30.4705,30.5494,30.4562,30.5494,733500.0
2014-12-31 12:00:00,42.59,42.61,42.4,42.46,783500.0,30.5494,30.5638,30.4131,30.4562,783500.0
2014-12-31 13:00:00,42.46,42.58,42.46,42.5,637700.0,30.4562,30.5422,30.4562,30.4849,637700.0
2014-12-31 14:00:00,42.5,42.51,42.37,42.42,913600.0,30.4849,30.492,30.3916,30.4275,913600.0
2014-12-31 15:00:00,42.43,42.47,42.22,42.23,2316400.0,30.4347,30.4633,30.284,30.2912,2316400.0
2015-01-02 09:30:00,42.26,42.4,42.12,42.29,1064800.0,30.3127,30.4131,30.2123,30.3342,1064800.0
2015-01-02 10:00:00,42.28,42.36,42.13,42.21,1317300.0,30.3271,30.3844,30.2195,30.2769,1317300.0
2015-01-02 11:00:00,42.22,42.23,42.0,42.01,1176100.0,30.284,30.2912,30.1262,30.1334,1176100.0
2015-01-02 12:00:00,42.01,42.04,41.94,41.98,875000.0,30.1334,30.1549,30.0832,30.1119,875000.0
2015-01-02 13:00:00,41.98,41.99,41.8,41.94,724200.0,30.1119,30.119,29.9828,30.0832,724200.0
2015-01-02 14:00:00,41.95,42.04,41.91,41.97,739400.0,30.0904,30.1549,30.0617,30.1047,739400.0
2015-01-02 15:00:00,41.97,42.21,41.91,42.14,1968800.0,30.1047,30.2769,30.0617,30.2266,1968800.0
2015-01-05 09:30:00,42.69,42.97,42.18,42.21,3195900.0,30.6211,30.822,30.2553,30.2769,3195900.0
2015-01-05 10:00:00,42.21,42.81,42.18,42.47,6738600.0,30.2769,30.7072,30.2553,30.4633,6738600.0
2015-01-05 11:00:00,42.47,42.5,42.33,42.44,1778300.0,30.4633,30.4849,30.3629,30.4418,1778300.0
2015-01-05 12:00:00,42.44,42.46,42.19,42.25,1913600.0,30.4418,30.4562,30.2625,30.3055,1913600.0
2015-01-05 13:00:00,42.26,42.43,42.19,42.4,1387700.0,30.3127,30.4347,30.2625,30.4131,1387700.0
2015-01-05 14:00:00,42.4,42.43,42.15,42.15,1764200.0,30.4131,30.4347,30.2338,30.2338,1764200.0
2015-01-05 15:00:00,42.16,42.28,42.08,42.16,4795800.0,30.241,30.3271,30.1836,30.241,4795800.0
2015-01-06 09:30:00,42.41,42.79,42.28,42.67,1984500.0,30.4203,30.6929,30.3271,30.6068,1984500.0
2015-01-06 10:00:00,42.67,42.94,42.6,42.66,2048400.0,30.6068,30.8005,30.5566,30.5996,2048400.0
2015-01-06 11:00:00,42.65,42.66,42.39,42.44,1868200.0,30.5925,30.5996,30.406,30.4418,1868200.0
2015-01-06 12:00:00,42.44,42.51,42.33,42.43,1248900.0,30.4418,30.492,30.3629,30.4347,1248900.0
2015-01-06 13:00:00,42.43,42.51,42.24,42.51,1073400.0,30.4347,30.492,30.2984,30.492,1073400.0
2015-01-06 14:00:00,42.5,42.74,42.46,42.65,1648200.0,30.4849,30.657,30.4562,30.5925,1648200.0
2015-01-06 15:00:00,42.65,42.81,42.4,42.41,4249600.0,30.5925,30.7072,30.4131,30.4203,4249600.0
2015-01-07 09:30:00,42.8,42.86,42.58,42.8,1505800.0,30.7001,30.7431,30.5422,30.7001,1505800.0
2015-01-07 10:00:00,42.8,42.99,42.66,42.94,2167800.0,30.7001,30.8363,30.5996,30.8005,2167800.0
2015-01-07 11:00:00,42.94,42.99,42.72,42.97,1490000.0,30.8005,30.8363,30.6427,30.822,1490000.0
2015-01-07 12:00:00,42.98,43.04,42.87,42.93,1373300.0,30.8292,30.8722,30.7503,30.7933,1373300.0
2015-01-07 13:00:00,42.93,43.04,42.78,43.04,911500.0,30.7933,30.8722,30.6857,30.8722,911500.0
2015-01-07 14:00:00,43.04,43.11,42.89,42.95,1464300.0,30.8722,30.9224,30.7646,30.8076,1464300.0
2015-01-07 15:00:00,42.95,43.01,42.86,42.98,2500100.0,30.8076,30.8507,30.7431,30.8292,2500100.0
2015-01-08 09:30:00,43.18,43.5,43.1,43.29,1382100.0,30.9726,31.2022,30.9152,31.0515,1382100.0
2015-01-08 10:00:00,43.29,43.29,43.13,43.18,2448200.0,31.0515,31.0515,30.9368,30.9726,2448200.0
2015-01-08 11:00:00,43.19,43.3,43.17,43.24,1502300.0,30.9798,31.0587,30.9654,31.0157,1502300.0
2015-01-08 12:00:00,43.24,43.27,43.14,43.23,791800.0,31.0157,31.0372,30.9439,31.0085,791800.0
2015-01-08 13:00:00,43.23,43.35,43.2,43.32,1246900.0,31.0085,31.0946,30.987,31.073,1246900.0
2015-01-08 14:00:00,43.33,43.46,43.3,43.42,2068000.0,31.0802,31.1735,31.0587,31.1448,2068000.0
2015-01-08 15:00:00,43.42,43.57,43.38,43.49,8186200.0,31.1448,31.2524,31.1161,31.195,8186200.0
2015-01-09 09:30:00,43.47,43.56,43.14,43.27,968400.0,31.1806,31.2452,30.9439,31.0372,968400.0
2015-01-09 10:00:00,43.27,43.49,43.18,43.3,1091600.0,31.0372,31.195,30.9726,31.0587,1091600.0
2015-01-09 11:00:00,43.3,43.37,43.16,43.34,1360900.0,31.0587,31.1089,30.9583,31.0874,1360900.0
2015-01-09 12:00:00,43.34,43.35,43.14,43.15,1309800.0,31.0874,31.0946,30.9439,30.9511,1309800.0
2015-01-09 13:00:00,43.15,43.22,42.98,43.01,1180200.0,30.9511,31.0013,30.8292,30.8507,1180200.0
2015-01-09 14:00:00,43.01,43.07,42.95,43.07,877800.0,30.8507,30.8937,30.8076,30.8937,877800.0
2015-01-09 15:00:00,43.06,43.19,42.98,43.02,2614600.0,30.8865,30.9798,30.8292,30.8579,2614600.0
2015-01-12 09:30:00,43.07,43.2,42.93,43.04,1498700.0,30.8937,30.987,30.7933,30.8722,1498700.0
2015-01-12 10:00:00,43.04,43.05,42.71,42.82,1848200.0,30.8722,30.8794,30.6355,30.7144,1848200.0
2015-01-12 11:00:00,42.82,42.84,42.64,42.74,996600.0,30.7144,30.7287,30.5853,30.657,996600.0
2015-01-12 12:00:00,42.74,42.84,42.58,42.6,638900.0,30.657,30.7287,30.5422,30.5566,638900.0
2015-01-12 13:00:00,42.6,42.71,42.53,42.62,755600.0,30.5566,30.6355,30.5064,30.5709,755600.0
2015-01-12 14:00:00,42.63,42.66,42.53,42.6,1016100.0,30.5781,30.5996,30.5064,30.5566,1016100.0
2015-01-12 15:00:00,42.6,42.75,42.46,42.63,2953100.0,30.5566,30.6642,30.4562,30.5781,2953100.0
2015-01-13 09:30:00,42.83,43.24,42.77,43.09,1390500.0,30.7216,31.0157,30.6785,30.9081,1390500.0
2015-01-13 10:00:00,43.09,43.24,42.99,43.17,1408100.0,30.9081,31.0157,30.8363,30.9654,1408100.0
2015-01-13 11:00:00,43.16,43.2,43.05,43.11,1070600.0,30.9583,30.987,30.8794,30.9224,1070600.0
2015-01-13 12:00:00,43.12,43.15,42.93,42.97,1062500.0,30.9296,30.9511,30.7933,30.822,1062500.0
2015-01-13 13:00:00,42.97,43.03,42.53,42.64,1529300.0,30.822,30.865,30.5064,30.5853,1529300.0
2015-01-13 14:00:00,42.63,42.65,42.48,42.48,1708900.0,30.5781,30.5925,30.4705,30.4705,1708900.0
2015-01-13 15:00:00,42.47,42.74,42.45,42.64,2676800.0,30.4633,30.657,30.449,30.5853,2676800.0
2015-01-14 09:30:00,42.08,42.45,42.07,42.31,1399300.0,30.1836,30.449,30.1764,30.3486,1399300.0
2015-01-14 10:00:00,42.31,42.54,42.24,42.5,1853400.0,30.3486,30.5136,30.2984,30.4849,1853400.0
2015-01-14 11:00:00,42.5,42.51,42.19,42.29,1170800.0,30.4849,30.492,30.2625,30.3342,1170800.0
2015-01-14 12:00:00,42.29,42.33,42.12,42.21,1081700.0,30.3342,30.3629,30.2123,30.2769,1081700.0
2015-01-14 13:00:00,42.21,42.3,42.1,42.23,1150600.0,30.2769,30.3414,30.1979,30.2912,1150600.0
2015-01-14 14:00:00,42.23,42.43,42.17,42.25,1317100.0,30.2912,30.4347,30.2482,30.3055,1317100.0
2015-01-14 15:00:00,42.25,42.6,42.23,42.55,3177000.0,30.3055,30.5566,30.2912,30.5207,3177000.0
2015-01-15 09:30:00,42.83,42.86,42.17,42.31,1550500.0,30.7216,30.7431,30.2482,30.3486,1550500.0
2015-01-15 10:00:00,42.3,42.58,42.19,42.39,1319000.0,30.3414,30.5422,30.2625,30.406,1319000.0
2015-01-15 11:00:00,42.4,42.48,42.26,42.37,1217300.0,30.4131,30.4705,30.3127,30.3916,1217300.0
2015-01-15 12:00:00,42.38,42.4,42.22,42.25,847100.0,30.3988,30.4131,30.284,30.3055,847100.0
2015-01-15 13:00:00,42.25,42.49,42.22,42.43,720200.0,30.3055,30.4777,30.284,30.4347,720200.0
2015-01-15 14:00:00,42.43,42.63,42.39,42.59,1095300.0,30.4347,30.5781,30.406,30.5494,1095300.0
2015-01-15 15:00:00,42.59,42.62,42.36,42.38,2636700.0,30.5494,30.5709,30.3844,30.3988,2636700.0
2015-01-16 09:30:00,42.36,42.44,42.27,42.36,2161100.0,30.3844,30.4418,30.3199,30.3844,2161100.0
2015-01-16 10:00:00,42.37,42.56,42.35,42.54,1638700.0,30.3916,30.5279,30.3773,30.5136,1638700.0
2015-01-16 11:00:00,42.54,42.59,42.41,42.45,1015700.0,30.5136,30.5494,30.4203,30.449,1015700.0
2015-01-16 12:00:00,42.45,42.59,42.4,42.51,869500.0,30.449,30.5494,30.4131,30.492,869500.0
2015-01-16 13:00:00,42.51,42.52,42.33,42.39,1278100.0,30.492,30.4992,30.3629,30.406,1278100.0
2015-01-16 14:00:00,42.39,42.41,42.24,42.36,1461100.0,30.406,30.4203,30.2984,30.3844,1461100.0
2015-01-16 15:00:00,42.35,42.55,42.3,42.52,3835000.0,30.3773,30.5207,30.3414,30.4992,3835000.0
2015-01-20 09:30:00,42.7,43.33,42.64,42.7,2817200.0,30.6283,31.0802,30.5853,30.6283,2817200.0
2015-01-20 10:00:00,42.69,42.99,42.61,42.75,2011600.0,30.6211,30.8363,30.5638,30.6642,2011600.0
2015-01-20 11:00:00,42.76,42.88,42.67,42.8,1336900.0,30.6714,30.7574,30.6068,30.7001,1336900.0
2015-01-20 12:00:00,42.81,42.94,42.74,42.9,962400.0,30.7072,30.8005,30.657,30.7718,962400.0
2015-01-20 13:00:00,42.89,42.99,42.81,42.95,1002300.0,30.7646,30.8363,30.7072,30.8076,1002300.0
2015-01-20 14:00:00,42.96,43.19,42.92,43.19,1631400.0,30.8148,30.9798,30.7861,30.9798,1631400.0
2015-01-20 15:00:00,43.19,43.28,43.13,43.17,3207100.0,30.9798,31.0444,30.9368,30.9654,3207100.0
2015-01-21 09:30:00,42.89,43.17,42.76,43.1,1265400.0,30.7646,30.9654,30.6714,30.9152,1265400.0
2015-01-21 10:00:00,43.1,43.36,43.03,43.29,1216800.0,30.9152,31.1017,30.865,31.0515,1216800.0
2015-01-21 11:00:00,43.3,43.34,43.16,43.25,1253500.0,31.0587,31.0874,30.9583,31.0228,1253500.0
2015-01-21 12:00:00,43.25,43.36,43.24,43.31,749500.0,31.0228,31.1017,31.0157,31.0659,749500.0
2015-01-21 13:00:00,43.3,43.33,43.13,43.17,686700.0,31.0587,31.0802,30.9368,30.9654,686700.0
2015-01-21 14:00:00,43.16,43.38,43.11,43.37,1007700.0,30.9583,31.1161,30.9224,31.1089,1007700.0
2015-01-21 15:00:00,43.37,43.43,43.31,43.37,2050800.0,31.1089,31.1519,31.0659,31.1089,2050800.0
2015-01-22 09:30:00,43.37,43.53,43.07,43.33,1964500.0,31.1089,31.2237,30.8937,31.0802,1964500.0
2015-01-22 10:00:00,43.33,43.7,43.28,43.66,1947600.0,31.0802,31.3456,31.0444,31.3169,1947600.0
2015-01-22 11:00:00,43.65,43.7,43.49,43.59,1588800.0,31.3097,31.3456,31.195,31.2667,1588800.0
2015-01-22 12:00:00,43.59,43.65,43.51,43.56,1035000.0,31.2667,31.3097,31.2093,31.2452,1035000.0
2015-01-22 13:00:00,43.55,43.66,43.54,43.63,940500.0,31.238,31.3169,31.2308,31.2954,940500.0
2015-01-22 14:00:00,43.64,43.81,43.63,43.78,1707900.0,31.3026,31.4245,31.2954,31.403,1707900.0
2015-01-22 15:00:00,43.79,43.83,43.7,43.78,2868200.0,31.4102,31.4389,31.3456,31.403,2868200.0
2015-01-23 09:30:00,43.6,43.65,43.18,43.54,1682800.0,31.2739,31.3097,30.9726,31.2308,1682800.0
2015-01-23 10:00:00,43.54,43.72,43.47,43.61,1929800.0,31.2308,31.36,31.1806,31.2811,1929800.0
2015-01-23 11:00:00,43.6,43.63,43.49,43.52,1204400.0,31.2739,31.2954,31.195,31.2165,1204400.0
2015-01-23 12:00:00,43.52,43.75,43.51,43.68,1472600.0,31.2165,31.3815,31.2093,31.3313,1472600.0
2015-01-23 13:00:00,43.68,43.7,43.6,43.67,1073900.0,31.3313,31.3456,31.2739,31.3241,1073900.0
2015-01-23 14:00:00,43.66,43.69,43.46,43.46,1006300.0,31.3169,31.3384,31.1735,31.1735,1006300.0
2015-01-23 15:00:00,43.46,43.47,43.27,43.31,2293300.0,31.1735,31.1806,31.0372,31.0659,2293300.0
2015-01-26 09:30:00,43.18,43.23,43.02,43.1,1116300.0,30.9726,31.0085,30.8579,30.9152,1116300.0
2015-01-26 10:00:00,43.1,43.18,42.83,43.05,1546500.0,30.9152,30.9726,30.7216,30.8794,1546500.0
2015-01-26 11:00:00,43.05,43.11,42.98,43.1,1059800.0,30.8794,30.9224,30.8292,30.9152,1059800.0
2015-01-26 12:00:00,43.09,43.1,43.01,43.05,510900.0,30.9081,30.9152,30.8507,30.8794,510900.0
2015-01-26 13:00:00,43.05,43.13,43.03,43.07,626100.0,30.8794,30.9368,30.865,30.8937,626100.0
2015-01-26 14:00:00,43.08,43.1,42.89,42.94,1133500.0,30.9009,30.9152,30.7646,30.8005,1133500.0
2015-01-26 15:00:00,42.94,43.01,42.83,43.0,2240400.0,30.8005,30.8507,30.7216,30.8435,2240400.0
2015-01-27 09:30:00,42.54,42.64,42.36,42.59,1639400.0,30.5136,30.5853,30.3844,30.5494,1639400.0
2015-01-27 10:00:00,42.59,42.61,42.2,42.28,2478400.0,30.5494,30.5638,30.2697,30.3271,2478400.0
2015-01-27 11:00:00,42.28,42.35,42.16,42.18,2201700.0,30.3271,30.3773,30.241,30.2553,2201700.0
2015-01-27 12:00:00,42.18,42.39,42.15,42.39,1182600.0,30.2553,30.406,30.2338,30.406,1182600.0
2015-01-27 13:00:00,42.38,42.45,42.29,42.41,1076800.0,30.3988,30.449,30.3342,30.4203,1076800.0
2015-01-27 14:00:00,42.41,42.47,42.32,42.33,1320800.0,30.4203,30.4633,30.3558,30.3629,1320800.0
2015-01-27 15:00:00,42.33,42.43,42.26,42.43,3345600.0,30.3629,30.4347,30.3127,30.4347,3345600.0
2015-01-28 09:30:00,42.59,42.73,42.54,42.68,1217900.0,30.5494,30.6498,30.5136,30.614,1217900.0
2015-01-28 10:00:00,42.68,42.8,42.5,42.53,1445700.0,30.614,30.7001,30.4849,30.5064,1445700.0
2015-01-28 11:00:00,42.52,42.62,42.43,42.57,1272400.0,30.4992,30.5709,30.4347,30.5351,1272400.0
2015-01-28 12:00:00,42.57,42.67,42.57,42.61,798100.0,30.5351,30.6068,30.5351,30.5638,798100.0
2015-01-28 13:00:00,42.6,42.63,42.42,42.43,838400.0,30.5566,30.5781,30.4275,30.4347,838400.0
2015-01-28 14:00:00,42.43,42.6,42.2,42.34,1690700.0,30.4347,30.5566,30.2697,30.3701,1690700.0
2015-01-28 15:00:00,42.34,42.4,41.9,41.94,4028700.0,30.3701,30.4131,30.0545,30.0832,4028700.0
2015-01-29 09:30:00,41.77,41.91,41.52,41.55,1711600.0,29.9612,30.0617,29.7819,29.8034,1711600.0
2015-01-29 10:00:00,41.55,41.77,41.47,41.61,2376600.0,29.8034,29.9612,29.7461,29.8465,2376600.0
2015-01-29 11:00:00,41.62,41.82,41.5,41.72,1687400.0,29.8536,29.9971,29.7676,29.9254,1687400.0
2015-01-29 12:00:00,41.72,41.92,41.71,41.88,1140800.0,29.9254,30.0688,29.9182,30.0401,1140800.0
2015-01-29 13:00:00,41.88,42.09,41.82,42.02,1072600.0,30.0401,30.1908,29.9971,30.1406,1072600.0
2015-01-29 14:00:00,42.02,42.08,41.92,41.98,1363200.0,30.1406,30.1836,30.0688,30.1119,1363200.0
2015-01-29 15:00:00,41.97,42.15,41.94,42.1,2248700.0,30.1047,30.2338,30.0832,30.1979,2248700.0
2015-01-30 09:30:00,41.83,41.93,41.68,41.69,1108100.0,30.0043,30.076,29.8967,29.9039,1108100.0
2015-01-30 10:00:00,41.69,41.79,41.51,41.59,1600700.0,29.9039,29.9756,29.7747,29.8321,1600700.0
2015-01-30 11:00:00,41.59,41.65,41.45,41.59,1334000.0,29.8321,29.8752,29.7317,29.8321,1334000.0
2015-01-30 12:00:00,41.59,41.68,41.5,41.5,1400700.0,29.8321,29.8967,29.7676,29.7676,1400700.0
2015-01-30 13:00:00,41.5,41.68,41.48,41.66,1556000.0,29.7676,29.8967,29.7532,29.8823,1556000.0
2015-01-30 14:00:00,41.66,41.7,41.39,41.42,1440600.0,29.8823,29.911,29.6887,29.7102,1440600.0
2015-01-30 15:00:00,41.42,41.46,41.11,41.18,4928800.0,29.7102,29.7389,29.4878,29.538,4928800.0
2015-02-02 09:30:00,41.21,41.28,41.03,41.09,1260500.0,29.5596,29.6098,29.4304,29.4735,1260500.0
2015-02-02 10:00:00,41.08,41.15,40.9,41.05,2475300.0,29.4663,29.5165,29.3372,29.4448,2475300.0
2015-02-02 11:00:00,41.05,41.46,41.04,41.3,1856300.0,29.4448,29.7389,29.4376,29.6241,1856300.0
2015-02-02 12:00:00,41.3,41.33,41.06,41.15,1338900.0,29.6241,29.6456,29.452,29.5165,1338900.0
2015-02-02 13:00:00,41.15,41.27,41.0,41.03,1091600.0,29.5165,29.6026,29.4089,29.4304,1091600.0
2015-02-02 14:00:00,41.02,41.23,41.01,41.13,1156000.0,29.4233,29.5739,29.4161,29.5022,1156000.0
2015-02-02 15:00:00,41.13,41.63,41.08,41.58,4005900.0,29.5022,29.8608,29.4663,29.825,4005900.0
2015-02-03 09:30:00,41.75,41.85,41.65,41.82,947600.0,29.9469,30.0186,29.8752,29.9971,947600.0
2015-02-03 10:00:00,41.84,41.85,41.48,41.49,1752000.0,30.0115,30.0186,29.7532,29.7604,1752000.0
2015-02-03 11:00:00,41.48,41.64,41.45,41.48,1685000.0,29.7532,29.868,29.7317,29.7532,1685000.0
2015-02-03 12:00:00,41.49,41.51,41.37,41.44,1133900.0,29.7604,29.7747,29.6743,29.7245,1133900.0
2015-02-03 13:00:00,41.44,41.57,41.38,41.53,1274700.0,29.7245,29.8178,29.6815,29.7891,1274700.0
2015-02-03 14:00:00,41.53,41.54,41.38,41.44,1518900.0,29.7891,29.7963,29.6815,29.7245,1518900.0
2015-02-03 15:00:00,41.45,41.66,41.42,41.62,2849900.0,29.7317,29.8823,29.7102,29.8536,2849900.0
2015-02-04 09:30:00,41.77,42.09,41.73,41.8,1622600.0,29.9612,30.1908,29.9326,29.9828,1622600.0
2015-02-04 10:00:00,41.81,42.03,41.79,42.01,2507700.0,29.9899,30.1477,29.9756,30.1334,2507700.0
2015-02-04 11:00:00,41.99,42.06,41.91,41.98,1664200.0,30.119,30.1693,30.0617,30.1119,1664200.0
2015-02-04 12:00:00,41.98,42.01,41.85,41.89,1024500.0,30.1119,30.1334,30.0186,30.0473,1024500.0
2015-02-04 13:00:00,41.89,41.94,41.81,41.86,1281200.0,30.0473,30.0832,29.9899,30.0258,1281200.0
2015-02-04 14:00:00,41.87,41.93,41.75,41.82,1697200.0,30.033,30.076,29.9469,29.9971,1697200.0
2015-02-04 15:00:00,41.82,41.96,41.62,41.68,4374500.0,29.9971,30.0975,29.8536,29.8967,4374500.0
2015-02-05 09:30:00,41.8,41.8,41.51,41.57,1515200.0,29.9828,29.9828,29.7747,29.8178,1515200.0
2015-02-05 10:00:00,41.57,41.79,41.53,41.72,1778500.0,29.8178,29.9756,29.7891,29.9254,1778500.0
2015-02-05 11:00:00,41.72,41.81,41.69,41.75,1112100.0,29.9254,29.9899,29.9039,29.9469,1112100.0
2015-02-05 12:00:00,41.74,41.77,41.61,41.64,644700.0,29.9397,29.9612,29.8465,29.868,644700.0
2015-02-05 13:00:00,41.64,41.68,41.59,41.62,957500.0,29.868,29.8967,29.8321,29.8536,957500.0
2015-02-05 14:00:00,41.62,41.7,41.6,41.61,931700.0,29.8536,29.911,29.8393,29.8465,931700.0
2015-02-05 15:00:00,41.61,41.82,41.56,41.79,2492600.0,29.8465,29.9971,29.8106,29.9756,2492600.0
2015-02-06 09:30:00,41.63,41.76,41.4,41.72,1695300.0,29.8608,29.9541,29.6958,29.9254,1695300.0
2015-02-06 10:00:00,41.72,41.76,41.61,41.68,1254400.0,29.9254,29.9541,29.8465,29.8967,1254400.0
2015-02-06 11:00:00,41.68,41.75,41.61,41.64,1043400.0,29.8967,29.9469,29.8465,29.868,1043400.0
2015-02-06 12:00:00,41.64,41.7,41.58,41.62,838500.0,29.868,29.911,29.825,29.8536,838500.0
2015-02-06 13:00:00,41.62,41.65,41.48,41.6,869500.0,29.8536,29.8752,29.7532,29.8393,869500.0
2015-02-06 14:00:00,41.59,41.71,41.5,41.5,865500.0,29.8321,29.9182,29.7676,29.7676,865500.0
2015-02-06 15:00:00,41.5,41.52,41.32,41.47,3436200.0,29.7676,29.7819,29.6385,29.7461,3436200.0
2015-02-09 09:30:00,41.36,41.45,41.22,41.39,1101600.0,29.6672,29.7317,29.5667,29.6887,1101600.0
2015-02-09 10:00:00,41.4,41.43,41.2,41.21,1511800.0,29.6958,29.7174,29.5524,29.5596,1511800.0
2015-02-09 11:00:00,41.21,41.36,41.18,41.26,1524200.0,29.5596,29.6672,29.538,29.5954,1524200.0
2015-02-09 12:00:00,41.26,41.34,41.21,41.28,961400.0,29.5954,29.6528,29.5596,29.6098,961400.0
2015-02-09 13:00:00,41.29,41.3,41.18,41.2,1050100.0,29.6169,29.6241,29.538,29.5524,1050100.0
2015-02-09 14:00:00,41.19,41.22,41.09,41.12,1664400.0,29.5452,29.5667,29.4735,29.495,1664400.0
2015-02-09 15:00:00,41.13,41.26,41.04,41.22,3865600.0,29.5022,29.5954,29.4376,29.5667,3865600.0
2015-02-10 09:30:00,42.91,43.03,42.35,42.82,5383500.0,30.779,30.865,30.3773,30.7144,5383500.0
2015-02-10 10:00:00,42.81,42.82,42.35,42.59,5814800.0,30.7072,30.7144,30.3773,30.5494,5814800.0
2015-02-10 11:00:00,42.6,42.63,42.4,42.44,3198100.0,30.5566,30.5781,30.4131,30.4418,3198100.0
2015-02-10 12:00:00,42.45,42.58,42.3,42.42,2881100.0,30.449,30.5422,30.3414,30.4275,2881100.0
2015-02-10 13:00:00,42.42,42.5,42.2,42.29,2942600.0,30.4275,30.4849,30.2697,30.3342,2942600.0
2015-02-10 14:00:00,42.29,42.57,42.24,42.55,2749300.0,30.3342,30.5351,30.2984,30.5207,2749300.0
2015-02-10 15:00:00,42.56,42.6,42.38,42.41,5721400.0,30.5279,30.5566,30.3988,30.4203,5721400.0
2015-02-11 09:30:00,42.1,42.33,41.7,41.81,3071200.0,30.1979,30.3629,29.911,29.9899,3071200.0
2015-02-11 10:00:00,41.8,41.99,41.76,41.88,2841000.0,29.9828,30.119,29.9541,30.0401,2841000.0
2015-02-11 11:00:00,41.88,42.01,41.81,41.94,2372600.0,30.0401,30.1334,29.9899,30.0832,2372600.0
2015-02-11 12:00:00,41.94,42.0,41.85,41.92,1961600.0,30.0832,30.1262,30.0186,30.0688,1961600.0
2015-02-11 13:00:00,41.92,42.1,41.91,42.07,1777500.0,30.0688,30.1979,30.0617,30.1764,1777500.0
2015-02-11 14:00:00,42.07,42.29,42.04,42.21,2490400.0,30.1764,30.3342,30.1549,30.2769,2490400.0
2015-02-11 15:00:00,42.21,42.49,42.2,42.36,3965400.0,30.2769,30.4777,30.2697,30.3844,3965400.0
2015-02-12 09:30:00,42.4,42.66,42.28,42.61,1405200.0,30.4131,30.5996,30.3271,30.5638,1405200.0
2015-02-12 10:00:00,42.6,42.64,42.4,42.42,1991900.0,30.5566,30.5853,30.4131,30.4275,1991900.0
2015-02-12 11:00:00,42.41,42.42,42.33,42.34,1216300.0,30.4203,30.4275,30.3629,30.3701,1216300.0
2015-02-12 12:00:00,42.34,42.36,42.17,42.22,1332900.0,30.3701,30.3844,30.2482,30.284,1332900.0
2015-02-12 13:00:00,42.22,42.3,42.14,42.18,947000.0,30.284,30.3414,30.2266,30.2553,947000.0
2015-02-12 14:00:00,42.17,42.18,42.07,42.16,1191100.0,30.2482,30.2553,30.1764,30.241,1191100.0
2015-02-12 15:00:00,42.16,42.2,42.09,42.18,2525300.0,30.241,30.2697,30.1908,30.2553,2525300.0
2015-02-13 09:30:00,42.02,42.23,41.86,41.87,1263000.0,30.1406,30.2912,30.0258,30.033,1263000.0
2015-02-13 10:00:00,41.87,41.99,41.81,41.81,1450700.0,30.033,30.119,29.9899,29.9899,1450700.0
2015-02-13 11:00:00,41.81,41.9,41.77,41.87,1272000.0,29.9899,30.0545,29.9612,30.033,1272000.0
2015-02-13 12:00:00,41.87,41.9,41.76,41.86,902000.0,30.033,30.0545,29.9541,30.0258,902000.0
2015-02-13 13:00:00,41.86,41.95,41.79,41.91,875900.0,30.0258,30.0904,29.9756,30.0617,875900.0
2015-02-13 14:00:00,41.91,41.96,41.88,41.95,955800.0,30.0617,30.0975,30.0401,30.0904,955800.0
2015-02-13 15:00:00,41.95,42.0,41.91,41.99,2181100.0,30.0904,30.1262,30.0617,30.119,2181100.0
2015-02-17 09:30:00,41.81,41.88,41.64,41.82,1461800.0,29.9899,30.0401,29.868,29.9971,1461800.0
2015-02-17 10:00:00,41.82,41.88,41.65,41.68,1606400.0,29.9971,30.0401,29.8752,29.8967,1606400.0
2015-02-17 11:00:00,41.68,41.82,41.66,41.75,1146900.0,29.8967,29.9971,29.8823,29.9469,1146900.0
2015-02-17 12:00:00,41.75,41.88,41.74,41.75,1038000.0,29.9469,30.0401,29.9397,29.9469,1038000.0
2015-02-17 13:00:00,41.75,41.81,41.7,41.72,1257500.0,29.9469,29.9899,29.911,29.9254,1257500.0
2015-02-17 14:00:00,41.73,41.77,41.68,41.75,854300.0,29.9326,29.9612,29.8967,29.9469,854300.0
2015-02-17 15:00:00,41.74,41.8,41.68,41.8,2528800.0,29.9397,29.9828,29.8967,29.9828,2528800.0
2015-02-18 09:30:00,41.75,41.8,41.51,41.55,1133900.0,29.9469,29.9828,29.7747,29.8034,1133900.0
2015-02-18 10:00:00,41.55,41.65,41.47,41.6,1603900.0,29.8034,29.8752,29.7461,29.8393,1603900.0
2015-02-18 11:00:00,41.59,41.65,41.56,41.57,930300.0,29.8321,29.8752,29.8106,29.8178,930300.0
2015-02-18 12:00:00,41.58,41.69,41.56,41.66,894400.0,29.825,29.9039,29.8106,29.8823,894400.0
2015-02-18 13:00:00,41.66,41.67,41.59,41.63,780400.0,29.8823,29.8895,29.8321,29.8608,780400.0
2015-02-18 14:00:00,41.63,41.8,41.63,41.65,1369600.0,29.8608,29.9828,29.8608,29.8752,1369600.0
2015-02-18 15:00:00,41.66,41.77,41.64,41.72,1794100.0,29.8823,29.9612,29.868,29.9254,1794100.0
2015-02-19 09:30:00,41.68,41.75,41.53,41.65,1008300.0,29.8967,29.9469,29.7891,29.8752,1008300.0
2015-02-19 10:00:00,41.66,41.96,41.62,41.96,2007700.0,29.8823,30.0975,29.8536,30.0975,2007700.0
2015-02-19 11:00:00,41.96,42.09,41.92,42.01,1808900.0,30.0975,30.1908,30.0688,30.1334,1808900.0
2015-02-19 12:00:00,42.01,42.11,41.93,42.0,1340200.0,30.1334,30.2051,30.076,30.1262,1340200.0
2015-02-19 13:00:00,42.0,42.09,41.75,42.07,2435100.0,30.1262,30.1908,29.9469,30.1764,2435100.0
2015-02-19 14:00:00,42.06,42.17,42.04,42.15,930200.0,30.1693,30.2482,30.1549,30.2338,930200.0
2015-02-19 15:00:00,42.15,42.24,42.07,42.12,4122200.0,30.2338,30.2984,30.1764,30.2123,4122200.0
2015-02-20 09:30:00,42.04,42.11,41.76,41.77,2722300.0,30.1549,30.2051,29.9541,29.9612,2722300.0
2015-02-20 10:00:00,41.76,41.84,41.64,41.81,1678900.0,29.9541,30.0115,29.868,29.9899,1678900.0
2015-02-20 11:00:00,41.81,41.83,41.7,41.76,1445800.0,29.9899,30.0043,29.911,29.9541,1445800.0
2015-02-20 12:00:00,41.76,41.82,41.72,41.78,1065800.0,29.9541,29.9971,29.9254,29.9684,1065800.0
2015-02-20 13:00:00,41.79,41.83,41.75,41.8,1527800.0,29.9756,30.0043,29.9469,29.9828,1527800.0
2015-02-20 14:00:00,41.8,41.88,41.79,41.88,1278200.0,29.9828,30.0401,29.9756,30.0401,1278200.0
2015-02-20 15:00:00,41.88,42.01,41.87,41.97,3827800.0,30.0401,30.1334,30.033,30.1047,3827800.0
2015-02-23 09:30:00,41.71,42.17,41.69,42.07,2037400.0,29.9182,30.2482,29.9039,30.1764,2037400.0
2015-02-23 10:00:00,42.07,42.17,41.81,41.87,2231600.0,30.1764,30.2482,29.9899,30.033,2231600.0
2015-02-23 11:00:00,41.87,41.88,41.81,41.85,1103900.0,30.033,30.0401,29.9899,30.0186,1103900.0
2015-02-23 12:00:00,41.86,41.89,41.78,41.79,1157900.0,30.0258,30.0473,29.9684,29.9756,1157900.0
2015-02-23 13:00:00,41.79,41.85,41.76,41.84,816400.0,29.9756,30.0186,29.9541,30.0115,816400.0
2015-02-23 14:00:00,41.85,41.96,41.83,41.86,1146200.0,30.0186,30.0975,30.0043,30.0258,1146200.0
2015-02-23 15:00:00,41.86,41.87,41.78,41.86,1802700.0,30.0258,30.033,29.9684,30.0258,1802700.0
2015-02-24 09:30:00,41.85,42.0,41.77,41.99,1346100.0,30.0186,30.1262,29.9612,30.119,1346100.0
2015-02-24 10:00:00,41.98,42.15,41.9,42.13,2552800.0,30.1119,30.2338,30.0545,30.2195,2552800.0
2015-02-24 11:00:00,42.13,42.33,42.12,42.2,1791600.0,30.2195,30.3629,30.2123,30.2697,1791600.0
2015-02-24 12:00:00,42.2,42.23,42.11,42.14,933000.0,30.2697,30.2912,30.2051,30.2266,933000.0
2015-02-24 13:00:00,42.14,42.14,41.96,42.1,1878800.0,30.2266,30.2266,30.0975,30.1979,1878800.0
2015-02-24 14:00:00,42.1,42.2,42.01,42.18,953700.0,30.1979,30.2697,30.1334,30.2553,953700.0
2015-02-24 15:00:00,42.18,42.2,42.13,42.15,1927200.0,30.2553,30.2697,30.2195,30.2338,1927200.0
2015-02-25 09:30:00,42.17,42.24,41.84,41.9,1092100.0,30.2482,30.2984,30.0115,30.0545,1092100.0
2015-02-25 10:00:00,41.91,41.95,41.74,41.91,1853000.0,30.0617,30.0904,29.9397,30.0617,1853000.0
2015-02-25 11:00:00,41.91,41.92,41.86,41.88,1000200.0,30.0617,30.0688,30.0258,30.0401,1000200.0
2015-02-25 12:00:00,41.89,41.95,41.85,41.95,734000.0,30.0473,30.0904,30.0186,30.0904,734000.0
2015-02-25 13:00:00,41.95,41.98,41.85,41.89,1150200.0,30.0904,30.1119,30.0186,30.0473,1150200.0
2015-02-25 14:00:00,41.88,41.93,41.85,41.88,1082000.0,30.0401,30.076,30.0186,30.0401,1082000.0
2015-02-25 15:00:00,41.89,42.07,41.86,42.05,1961500.0,30.0473,30.1764,30.0258,30.1621,1961500.0
2015-02-26 09:30:00,42.04,42.16,41.97,42.09,746000.0,30.1549,30.241,30.1047,30.1908,746000.0
2015-02-26 10:00:00,42.09,42.29,41.99,42.23,1587000.0,30.1908,30.3342,30.119,30.2912,1587000.0
2015-02-26 11:00:00,42.24,42.37,42.22,42.29,1286700.0,30.2984,30.3916,30.284,30.3342,1286700.0
2015-02-26 12:00:00,42.29,42.43,42.25,42.43,1223500.0,30.3342,30.4347,30.3055,30.4347,1223500.0
2015-02-26 13:00:00,42.43,42.45,42.35,42.43,1088000.0,30.4347,30.449,30.3773,30.4347,1088000.0
2015-02-26 14:00:00,42.44,42.47,42.35,42.37,1202000.0,30.4418,30.4633,30.3773,30.3916,1202000.0
2015-02-26 15:00:00,42.36,42.55,42.33,42.48,3837900.0,30.3844,30.5207,30.3629,30.4705,3837900.0
2015-02-27 09:30:00,42.52,42.92,42.47,42.88,2154000.0,30.4992,30.7861,30.4633,30.7574,2154000.0
2015-02-27 10:00:00,42.87,42.98,42.77,42.94,2198300.0,30.7503,30.8292,30.6785,30.8005,2198300.0
2015-02-27 11:00:00,42.93,42.96,42.86,42.9,1732200.0,30.7933,30.8148,30.7431,30.7718,1732200.0
2015-02-27 12:00:00,42.91,42.99,42.89,42.98,1257200.0,30.779,30.8363,30.7646,30.8292,1257200.0
2015-02-27 13:00:00,42.98,43.66,42.98,43.56,5656000.0,30.8292,31.3169,30.8292,31.2452,5656000.0
2015-02-27 14:00:00,43.56,43.56,43.32,43.42,2777100.0,31.2452,31.2452,31.073,31.1448,2777100.0
2015-02-27 15:00:00,43.41,43.49,43.29,43.3,6033700.0,31.1376,31.195,31.0515,31.0587,6033700.0
2015-03-02 09:30:00,43.12,43.26,43.08,43.21,1739000.0,30.9296,31.03,30.9009,30.9941,1739000.0
2015-03-02 10:00:00,43.21,43.28,43.16,43.16,2344900.0,30.9941,31.0444,30.9583,30.9583,2344900.0
2015-03-02 11:00:00,43.16,43.23,43.13,43.19,1347400.0,30.9583,31.0085,30.9368,30.9798,1347400.0
2015-03-02 12:00:00,43.19,43.2,43.12,43.15,850900.0,30.9798,30.987,30.9296,30.9511,850900.0
2015-03-02 13:00:00,43.16,43.21,43.14,43.15,937800.0,30.9583,30.9941,30.9439,30.9511,937800.0
2015-03-02 14:00:00,43.15,43.25,43.14,43.24,1148800.0,30.9511,31.0228,30.9439,31.0157,1148800.0
2015-03-02 15:00:00,43.24,43.25,43.17,43.19,2208900.0,31.0157,31.0228,30.9654,30.9798,2208900.0
2015-03-03 09:30:00,43.11,43.16,42.87,42.87,1328200.0,30.9224,30.9583,30.7503,30.7503,1328200.0
2015-03-03 10:00:00,42.88,42.97,42.84,42.94,1339300.0,30.7574,30.822,30.7287,30.8005,1339300.0
2015-03-03 11:00:00,42.93,43.03,42.88,42.91,1001800.0,30.7933,30.865,30.7574,30.779,1001800.0
2015-03-03 12:00:00,42.91,42.94,42.87,42.94,712300.0,30.779,30.8005,30.7503,30.8005,712300.0
2015-03-03 13:00:00,42.94,42.97,42.87,42.91,636200.0,30.8005,30.822,30.7503,30.779,636200.0
2015-03-03 14:00:00,42.91,42.96,42.88,42.94,763400.0,30.779,30.8148,30.7574,30.8005,763400.0
2015-03-03 15:00:00,42.94,42.99,42.89,42.96,2007000.0,30.8005,30.8363,30.7646,30.8148,2007000.0
2015-03-04 09:30:00,42.92,42.92,42.67,42.67,1117000.0,30.7861,30.7861,30.6068,30.6068,1117000.0
2015-03-04 10:00:00,42.66,42.7,42.59,42.65,1534800.0,30.5996,30.6283,30.5494,30.5925,1534800.0
2015-03-04 11:00:00,42.65,42.71,42.59,42.61,1370900.0,30.5925,30.6355,30.5494,30.5638,1370900.0
2015-03-04 12:00:00,42.6,42.72,42.59,42.59,1007900.0,30.5566,30.6427,30.5494,30.5494,1007900.0
2015-03-04 13:00:00,42.59,42.6,42.51,42.51,910900.0,30.5494,30.5566,30.492,30.492,910900.0
2015-03-04 14:00:00,42.51,42.66,42.5,42.64,1162300.0,30.492,30.5996,30.4849,30.5853,1162300.0
2015-03-04 15:00:00,42.64,42.65,42.47,42.5,3320400.0,30.5853,30.5925,30.4633,30.4849,3320400.0
2015-03-05 09:30:00,42.56,42.58,42.25,42.55,1086700.0,30.5279,30.5422,30.3055,30.5207,1086700.0
2015-03-05 10:00:00,42.54,42.61,42.41,42.5,1820900.0,30.5136,30.5638,30.4203,30.4849,1820900.0
2015-03-05 11:00:00,42.49,42.49,42.32,42.43,1141900.0,30.4777,30.4777,30.3558,30.4347,1141900.0
2015-03-05 12:00:00,42.43,42.45,42.31,42.35,845900.0,30.4347,30.449,30.3486,30.3773,845900.0
2015-03-05 13:00:00,42.35,42.41,42.31,42.37,680300.0,30.3773,30.4203,30.3486,30.3916,680300.0
2015-03-05 14:00:00,42.37,42.39,42.3,42.35,971400.0,30.3916,30.406,30.3414,30.3773,971400.0
2015-03-05 15:00:00,42.36,42.42,42.33,42.4,1360900.0,30.3844,30.4275,30.3629,30.4131,1360900.0
2015-03-06 09:30:00,42.12,42.2,41.95,41.96,1513000.0,30.2123,30.2697,30.0904,30.0975,1513000.0
2015-03-06 10:00:00,41.96,42.0,41.7,41.74,2271600.0,30.0975,30.1262,29.911,29.9397,2271600.0
2015-03-06 11:00:00,41.75,41.8,41.56,41.63,2734600.0,29.9469,29.9828,29.8106,29.8608,2734600.0
2015-03-06 12:00:00,41.63,41.65,41.45,41.59,2160500.0,29.8608,29.8752,29.7317,29.8321,2160500.0
2015-03-06 13:00:00,41.58,41.65,41.49,41.64,1484300.0,29.825,29.8752,29.7604,29.868,1484300.0
2015-03-06 14:00:00,41.65,41.75,41.47,41.48,1713900.0,29.8752,29.9469,29.7461,29.7532,1713900.0
2015-03-06 15:00:00,41.48,41.55,41.33,41.51,3421800.0,29.7532,29.8034,29.6456,29.7747,3421800.0
2015-03-09 09:30:00,41.53,41.53,41.32,41.49,1055500.0,29.7891,29.7891,29.6385,29.7604,1055500.0
2015-03-09 10:00:00,41.48,41.55,41.41,41.49,1487900.0,29.7532,29.8034,29.703,29.7604,1487900.0
2015-03-09 11:00:00,41.49,41.49,41.39,41.4,1028800.0,29.7604,29.7604,29.6887,29.6958,1028800.0
2015-03-09 12:00:00,41.41,41.47,41.35,41.46,922000.0,29.703,29.7461,29.66,29.7389,922000.0
2015-03-09 13:00:00,41.46,41.51,41.41,41.42,1026300.0,29.7389,29.7747,29.703,29.7102,1026300.0
2015-03-09 14:00:00,41.42,41.46,41.39,41.43,1005200.0,29.7102,29.7389,29.6887,29.7174,1005200.0
2015-03-09 15:00:00,41.44,41.48,41.39,41.4,1912200.0,29.7245,29.7532,29.6887,29.6958,1912200.0
2015-03-10 09:30:00,41.13,41.15,40.81,40.89,1680600.0,29.5022,29.5165,29.2726,29.33,1680600.0
2015-03-10 10:00:00,40.9,41.07,40.84,40.99,1502300.0,29.3372,29.4591,29.2942,29.4018,1502300.0
2015-03-10 11:00:00,41.0,41.07,40.86,40.87,1161100.0,29.4089,29.4591,29.3085,29.3157,1161100.0
2015-03-10 12:00:00,40.87,40.92,40.75,40.79,1205400.0,29.3157,29.3515,29.2296,29.2583,1205400.0
2015-03-10 13:00:00,40.79,40.88,40.71,40.72,1201600.0,29.2583,29.3229,29.2009,29.2081,1201600.0
2015-03-10 14:00:00,40.72,40.82,40.68,40.76,1469700.0,29.2081,29.2798,29.1794,29.2368,1469700.0
2015-03-10 15:00:00,40.76,40.87,40.69,40.71,3231100.0,29.2368,29.3157,29.1866,29.2009,3231100.0
2015-03-11 09:30:00,40.73,40.73,40.4,40.46,1410500.0,29.2153,29.2153,28.9786,29.0216,1410500.0
2015-03-11 10:00:00,40.47,40.48,40.16,40.24,2735500.0,29.0288,29.0359,28.8064,28.8638,2735500.0
2015-03-11 11:00:00,40.25,40.35,40.21,40.32,1739900.0,28.871,28.9427,28.8423,28.9212,1739900.0
2015-03-11 12:00:00,40.33,40.54,40.3,40.47,2121900.0,28.9283,29.079,28.9068,29.0288,2121900.0
2015-03-11 13:00:00,40.47,40.52,40.26,40.27,1513700.0,29.0288,29.0646,28.8781,28.8853,1513700.0
2015-03-11 14:00:00,40.28,40.34,40.24,40.27,1585400.0,28.8925,28.9355,28.8638,28.8853,1585400.0
2015-03-11 15:00:00,40.27,40.27,40.08,40.1,4126700.0,28.8853,28.8853,28.749,28.7634,4126700.0
2015-03-12 09:30:00,40.1,40.26,40.02,40.15,1750400.0,28.9973,29.113,28.9395,29.0335,1750400.0
2015-03-12 10:00:00,40.15,40.33,40.11,40.29,2084300.0,29.0335,29.1636,29.0046,29.1347,2084300.0
2015-03-12 11:00:00,40.3,40.45,40.25,40.45,2344000.0,29.142,29.2504,29.1058,29.2504,2344000.0
2015-03-12 12:00:00,40.45,40.46,40.3,40.33,1177500.0,29.2504,29.2577,29.142,29.1636,1177500.0
2015-03-12 13:00:00,40.34,40.46,40.33,40.42,1658900.0,29.1709,29.2577,29.1636,29.2287,1658900.0
2015-03-12 14:00:00,40.41,40.55,40.34,40.51,2018500.0,29.2215,29.3227,29.1709,29.2938,2018500.0
2015-03-12 15:00:00,40.51,40.57,40.43,40.56,3245800.0,29.2938,29.3372,29.236,29.33,3245800.0
2015-03-13 09:30:00,40.46,40.57,40.13,40.25,1223000.0,29.2577,29.3372,29.019,29.1058,1223000.0
2015-03-13 10:00:00,40.24,40.27,39.9,39.92,2321200.0,29.0986,29.1203,28.8527,28.8672,2321200.0
2015-03-13 11:00:00,39.91,39.96,39.61,39.8,3084100.0,28.8599,28.8961,28.643,28.7804,3084100.0
2015-03-13 12:00:00,39.8,39.91,39.71,39.89,1386700.0,28.7804,28.8599,28.7153,28.8455,1386700.0
2015-03-13 13:00:00,39.89,39.91,39.77,39.84,915200.0,28.8455,28.8599,28.7587,28.8093,915200.0
2015-03-13 14:00:00,39.84,39.88,39.74,39.79,1778100.0,28.8093,28.8382,28.737,28.7732,1778100.0
2015-03-13 15:00:00,39.8,40.03,39.76,39.91,3595600.0,28.7804,28.9467,28.7515,28.8599,3595600.0
2015-03-16 09:30:00,40.0,40.29,39.99,40.27,1899800.0,28.925,29.1347,28.9178,29.1203,1899800.0
2015-03-16 10:00:00,40.26,40.3,40.11,40.29,2124300.0,29.113,29.142,29.0046,29.1347,2124300.0
2015-03-16 11:00:00,40.28,40.35,40.16,40.27,1418600.0,29.1275,29.1781,29.0407,29.1203,1418600.0
2015-03-16 12:00:00,40.27,40.28,40.02,40.09,1238600.0,29.1203,29.1275,28.9395,28.9901,1238600.0
2015-03-16 13:00:00,40.1,40.15,40.02,40.1,1308000.0,28.9973,29.0335,28.9395,28.9973,1308000.0
2015-03-16 14:00:00,40.1,40.3,40.05,40.28,1839600.0,28.9973,29.142,28.9612,29.1275,1839600.0
2015-03-16 15:00:00,40.29,40.35,40.19,40.28,2507000.0,29.1347,29.1781,29.0624,29.1275,2507000.0
2015-03-17 09:30:00,40.67,40.7,40.45,40.59,2819200.0,29.4095,29.4312,29.2504,29.3517,2819200.0
2015-03-17 10:00:00,40.58,40.73,40.51,40.61,3039000.0,29.3444,29.4529,29.2938,29.3661,3039000.0
2015-03-17 11:00:00,40.61,40.62,40.45,40.51,2317500.0,29.3661,29.3734,29.2504,29.2938,2317500.0
2015-03-17 12:00:00,40.51,40.52,40.32,40.44,2223700.0,29.2938,29.301,29.1564,29.2432,2223700.0
2015-03-17 13:00:00,40.44,40.54,40.4,40.51,1439000.0,29.2432,29.3155,29.2143,29.2938,1439000.0
2015-03-17 14:00:00,40.51,40.57,40.49,40.52,1652900.0,29.2938,29.3372,29.2793,29.301,1652900.0
2015-03-17 15:00:00,40.52,40.59,40.5,40.52,3931200.0,29.301,29.3517,29.2866,29.301,3931200.0
2015-03-18 09:30:00,40.48,40.48,40.0,40.04,2002200.0,29.2721,29.2721,28.925,28.9539,2002200.0
2015-03-18 10:00:00,40.04,40.1,39.93,39.98,2331900.0,28.9539,28.9973,28.8744,28.9106,2331900.0
2015-03-18 11:00:00,39.98,40.0,39.85,39.9,1973300.0,28.9106,28.925,28.8165,28.8527,1973300.0
2015-03-18 12:00:00,39.9,40.03,39.81,39.93,2092100.0,28.8527,28.9467,28.7876,28.8744,2092100.0
2015-03-18 13:00:00,39.93,39.99,39.8,39.91,1691100.0,28.8744,28.9178,28.7804,28.8599,1691100.0
2015-03-18 14:00:00,39.91,40.67,39.91,40.52,4538700.0,28.8599,29.4095,28.8599,29.301,4538700.0
2015-03-18 15:00:00,40.51,40.79,40.48,40.57,5166100.0,29.2938,29.4963,29.2721,29.3372,5166100.0
2015-03-19 09:30:00,40.48,40.52,40.23,40.28,1392400.0,29.2721,29.301,29.0913,29.1275,1392400.0
2015-03-19 10:00:00,40.29,40.35,40.1,40.14,2131300.0,29.1347,29.1781,28.9973,29.0263,2131300.0
2015-03-19 11:00:00,40.13,40.22,40.04,40.11,1475500.0,29.019,29.0841,28.9539,29.0046,1475500.0
2015-03-19 12:00:00,40.12,40.17,40.06,40.08,1305500.0,29.0118,29.0479,28.9684,28.9829,1305500.0
2015-03-19 13:00:00,40.07,40.13,40.0,40.0,2111200.0,28.9756,29.019,28.925,28.925,2111200.0
2015-03-19 14:00:00,40.01,40.07,39.99,40.06,2059900.0,28.9322,28.9756,28.9178,28.9684,2059900.0
2015-03-19 15:00:00,40.06,40.09,39.96,40.03,3011400.0,28.9684,28.9901,28.8961,28.9467,3011400.0
2015-03-20 09:30:00,40.07,40.34,40.01,40.3,5779300.0,28.9756,29.1709,28.9322,29.142,5779300.0
2015-03-20 10:00:00,40.3,40.4,40.15,40.39,2087700.0,29.142,29.2143,29.0335,29.207,2087700.0
2015-03-20 11:00:00,40.39,40.43,40.28,40.39,1438100.0,29.207,29.236,29.1275,29.207,1438100.0
2015-03-20 12:00:00,40.38,40.54,40.33,40.53,1412300.0,29.1998,29.3155,29.1636,29.3083,1412300.0
2015-03-20 13:00:00,40.54,40.57,40.48,40.49,1227200.0,29.3155,29.3372,29.2721,29.2793,1227200.0
2015-03-20 14:00:00,40.49,40.59,40.46,40.55,1202300.0,29.2793,29.3517,29.2577,29.3227,1202300.0
2015-03-20 15:00:00,40.55,40.66,40.39,40.61,6032500.0,29.3227,29.4023,29.207,29.3661,6032500.0
2015-03-23 09:30:00,40.65,40.78,40.5,40.76,1468400.0,29.395,29.4891,29.2866,29.4746,1468400.0
2015-03-23 10:00:00,40.76,40.89,40.63,40.8,1923500.0,29.4746,29.5686,29.3806,29.5035,1923500.0
2015-03-23 11:00:00,40.8,40.92,40.69,40.69,1842300.0,29.5035,29.5903,29.424,29.424,1842300.0
2015-03-23 12:00:00,40.69,40.9,40.63,40.86,1647000.0,29.424,29.5758,29.3806,29.5469,1647000.0
2015-03-23 13:00:00,40.86,40.94,40.8,40.81,1800000.0,29.5469,29.6048,29.5035,29.5107,1800000.0
2015-03-23 14:00:00,40.8,40.9,40.79,40.85,1673600.0,29.5035,29.5758,29.4963,29.5397,1673600.0
2015-03-23 15:00:00,40.85,40.86,40.62,40.62,4215000.0,29.5397,29.5469,29.3734,29.3734,4215000.0
2015-03-24 09:30:00,40.91,40.96,40.65,40.75,1765100.0,29.5831,29.6192,29.395,29.4674,1765100.0
2015-03-24 10:00:00,40.75,40.99,40.68,40.93,2617700.0,29.4674,29.6409,29.4167,29.5975,2617700.0
2015-03-24 11:00:00,40.93,40.95,40.86,40.87,1315800.0,29.5975,29.612,29.5469,29.5541,1315800.0
2015-03-24 12:00:00,40.86,40.89,40.7,40.75,1233800.0,29.5469,29.5686,29.4312,29.4674,1233800.0
2015-03-24 13:00:00,40.75,40.8,40.7,40.74,967300.0,29.4674,29.5035,29.4312,29.4601,967300.0
2015-03-24 14:00:00,40.73,40.74,40.54,40.54,1151300.0,29.4529,29.4601,29.3155,29.3155,1151300.0
2015-03-24 15:00:00,40.55,40.65,40.47,40.49,2707900.0,29.3227,29.395,29.2649,29.2793,2707900.0
2015-03-25 09:30:00,40.59,40.7,40.44,40.51,1617300.0,29.3517,29.4312,29.2432,29.2938,1617300.0
2015-03-25 10:00:00,40.51,40.6,40.48,40.58,1484000.0,29.2938,29.3589,29.2721,29.3444,1484000.0
2015-03-25 11:00:00,40.59,40.67,40.26,40.36,3110400.0,29.3517,29.4095,29.113,29.1853,3110400.0
2015-03-25 12:00:00,40.36,40.38,40.24,40.36,2752100.0,29.1853,29.1998,29.0986,29.1853,2752100.0
2015-03-25 13:00:00,40.35,40.45,40.32,40.42,1896100.0,29.1781,29.2504,29.1564,29.2287,1896100.0
2015-03-25 14:00:00,40.42,40.56,40.4,40.44,1594100.0,29.2287,29.33,29.2143,29.2432,1594100.0
2015-03-25 15:00:00,40.44,40.49,40.36,40.46,5936700.0,29.2432,29.2793,29.1853,29.2577,5936700.0
2015-03-26 09:30:00,40.37,40.56,40.33,40.45,1591700.0,29.1926,29.33,29.1636,29.2504,1591700.0
2015-03-26 10:00:00,40.44,40.45,40.28,40.33,2788700.0,29.2432,29.2504,29.1275,29.1636,2788700.0
2015-03-26 11:00:00,40.34,40.44,40.23,40.43,2163400.0,29.1709,29.2432,29.0913,29.236,2163400.0
2015-03-26 12:00:00,40.42,40.47,40.35,40.43,1131000.0,29.2287,29.2649,29.1781,29.236,1131000.0
2015-03-26 13:00:00,40.44,40.45,40.31,40.41,1760300.0,29.2432,29.2504,29.1492,29.2215,1760300.0
2015-03-26 14:00:00,40.41,40.41,40.32,40.35,1267400.0,29.2215,29.2215,29.1564,29.1781,1267400.0
2015-03-26 15:00:00,40.36,40.36,40.23,40.35,3482400.0,29.1853,29.1853,29.0913,29.1781,3482400.0
2015-03-27 09:30:00,40.48,40.48,40.15,40.15,1479400.0,29.2721,29.2721,29.0335,29.0335,1479400.0
2015-03-27 10:00:00,40.15,40.28,40.08,40.26,2343900.0,29.0335,29.1275,28.9829,29.113,2343900.0
2015-03-27 11:00:00,40.26,40.29,40.08,40.15,1660200.0,29.113,29.1347,28.9829,29.0335,1660200.0
2015-03-27 12:00:00,40.15,40.18,40.03,40.1,969900.0,29.0335,29.0552,28.9467,28.9973,969900.0
2015-03-27 13:00:00,40.1,40.11,39.98,40.01,935400.0,28.9973,29.0046,28.9106,28.9322,935400.0
2015-03-27 14:00:00,40.02,40.05,39.97,40.0,1363000.0,28.9395,28.9612,28.9033,28.925,1363000.0
2015-03-27 15:00:00,40.01,40.11,39.97,40.07,3477000.0,28.9322,29.0046,28.9033,28.9756,3477000.0
2015-03-30 09:30:00,40.11,40.33,39.94,40.31,1921300.0,29.0046,29.1636,28.8816,29.1492,1921300.0
2015-03-30 10:00:00,40.32,40.45,40.21,40.38,1730600.0,29.1564,29.2504,29.0769,29.1998,1730600.0
2015-03-30 11:00:00,40.38,40.46,40.34,40.45,1189000.0,29.1998,29.2577,29.1709,29.2504,1189000.0
2015-03-30 12:00:00,40.44,40.56,40.44,40.5,1077700.0,29.2432,29.33,29.2432,29.2866,1077700.0
2015-03-30 13:00:00,40.51,40.56,40.49,40.53,860100.0,29.2938,29.33,29.2793,29.3083,860100.0
2015-03-30 14:00:00,40.53,40.61,40.51,40.55,1249000.0,29.3083,29.3661,29.2938,29.3227,1249000.0
2015-03-30 15:00:00,40.55,40.58,40.5,40.52,2518000.0,29.3227,29.3444,29.2866,29.301,2518000.0
2015-03-31 09:30:00,40.51,40.57,40.35,40.53,1405800.0,29.2938,29.3372,29.1781,29.3083,1405800.0
2015-03-31 10:00:00,40.53,40.81,40.51,40.72,1880500.0,29.3083,29.5107,29.2938,29.4457,1880500.0
2015-03-31 11:00:00,40.72,40.9,40.72,40.77,3130600.0,29.4457,29.5758,29.4457,29.4818,3130600.0
2015-03-31 12:00:00,40.77,40.78,40.6,40.63,1037400.0,29.4818,29.4891,29.3589,29.3806,1037400.0
2015-03-31 13:00:00,40.63,40.7,40.61,40.63,762200.0,29.3806,29.4312,29.3661,29.3806,762200.0
2015-03-31 14:00:00,40.64,40.75,40.6,40.75,1105300.0,29.3878,29.4674,29.3589,29.4674,1105300.0
2015-03-31 15:00:00,40.74,40.75,40.5,40.55,3311900.0,29.4601,29.4674,29.2866,29.3227,3311900.0
2015-04-01 09:30:00,40.79,40.81,40.23,40.49,2315700.0,29.4963,29.5107,29.0913,29.2793,2315700.0
2015-04-01 10:00:00,40.48,40.69,40.43,40.59,2124800.0,29.2721,29.424,29.236,29.3517,2124800.0
2015-04-01 11:00:00,40.59,40.75,40.57,40.69,1511300.0,29.3517,29.4674,29.3372,29.424,1511300.0
2015-04-01 12:00:00,40.69,40.69,40.53,40.61,915500.0,29.424,29.424,29.3083,29.3661,915500.0
2015-04-01 13:00:00,40.62,40.71,40.59,40.68,800700.0,29.3734,29.4384,29.3517,29.4167,800700.0
2015-04-01 14:00:00,40.68,40.73,40.58,40.58,1421500.0,29.4167,29.4529,29.3444,29.3444,1421500.0
2015-04-01 15:00:00,40.59,40.68,40.49,40.68,3030200.0,29.3517,29.4167,29.2793,29.4167,3030200.0
2015-04-02 09:30:00,40.73,40.87,40.54,40.73,1363200.0,29.4529,29.5541,29.3155,29.4529,1363200.0
2015-04-02 10:00:00,40.74,40.87,40.54,40.55,2628800.0,29.4601,29.5541,29.3155,29.3227,2628800.0
2015-04-02 11:00:00,40.55,40.63,40.48,40.63,2371200.0,29.3227,29.3806,29.2721,29.3806,2371200.0
2015-04-02 12:00:00,40.62,40.68,40.5,40.68,1036300.0,29.3734,29.4167,29.2866,29.4167,1036300.0
2015-04-02 13:00:00,40.68,40.75,40.64,40.74,796300.0,29.4167,29.4674,29.3878,29.4601,796300.0
2015-04-02 14:00:00,40.73,40.77,40.68,40.72,933400.0,29.4529,29.4818,29.4167,29.4457,933400.0
2015-04-02 15:00:00,40.71,40.79,40.68,40.69,2689900.0,29.4384,29.4963,29.4167,29.424,2689900.0
2015-04-06 09:30:00,40.77,40.99,40.59,40.99,1118200.0,29.4818,29.6409,29.3517,29.6409,1118200.0
2015-04-06 10:00:00,40.99,41.36,40.98,41.33,2414400.0,29.6409,29.9085,29.6337,29.8868,2414400.0
2015-04-06 11:00:00,41.33,41.53,41.32,41.5,2763000.0,29.8868,30.0314,29.8795,30.0097,2763000.0
2015-04-06 12:00:00,41.5,41.59,41.46,41.55,1578500.0,30.0097,30.0748,29.9808,30.0459,1578500.0
2015-04-06 13:00:00,41.55,41.61,41.44,41.44,1577200.0,30.0459,30.0892,29.9663,29.9663,1577200.0
2015-04-06 14:00:00,41.45,41.45,41.34,41.37,956100.0,29.9735,29.9735,29.894,29.9157,956100.0
2015-04-06 15:00:00,41.37,41.38,41.15,41.18,3285300.0,29.9157,29.9229,29.7566,29.7783,3285300.0
2015-04-07 09:30:00,41.05,41.29,41.05,41.22,938300.0,29.6843,29.8578,29.6843,29.8072,938300.0
2015-04-07 10:00:00,41.21,41.37,41.05,41.32,1554500.0,29.8,29.9157,29.6843,29.8795,1554500.0
2015-04-07 11:00:00,41.32,41.35,41.22,41.25,912200.0,29.8795,29.9012,29.8072,29.8289,912200.0
2015-04-07 12:00:00,41.25,41.31,41.19,41.23,575500.0,29.8289,29.8723,29.7855,29.8145,575500.0
2015-04-07 13:00:00,41.23,41.29,41.17,41.2,650100.0,29.8145,29.8578,29.7711,29.7928,650100.0
2015-04-07 14:00:00,41.2,41.22,41.14,41.16,727200.0,29.7928,29.8072,29.7494,29.7638,727200.0
2015-04-07 15:00:00,41.16,41.2,40.97,41.0,2680900.0,29.7638,29.7928,29.6264,29.6481,2680900.0
2015-04-08 09:30:00,40.98,41.09,40.91,41.07,597300.0,29.6337,29.7132,29.5831,29.6988,597300.0
2015-04-08 10:00:00,41.06,41.09,40.83,40.87,1131000.0,29.6915,29.7132,29.5252,29.5541,1131000.0
2015-04-08 11:00:00,40.87,40.9,40.75,40.87,944400.0,29.5541,29.5758,29.4674,29.5541,944400.0
2015-04-08 12:00:00,40.87,40.88,40.75,40.8,715700.0,29.5541,29.5614,29.4674,29.5035,715700.0
2015-04-08 13:00:00,40.8,40.92,40.79,40.88,861500.0,29.5035,29.5903,29.4963,29.5614,861500.0
2015-04-08 14:00:00,40.88,41.02,40.74,40.97,1321000.0,29.5614,29.6626,29.4601,29.6264,1321000.0
2015-04-08 15:00:00,40.97,40.98,40.85,40.89,1876300.0,29.6264,29.6337,29.5397,29.5686,1876300.0
2015-04-09 09:30:00,40.8,41.03,40.77,40.91,1291500.0,29.5035,29.6698,29.4818,29.5831,1291500.0
2015-04-09 10:00:00,40.91,40.97,40.63,40.77,1488700.0,29.5831,29.6264,29.3806,29.4818,1488700.0
2015-04-09 11:00:00,40.77,40.98,40.7,40.96,1106400.0,29.4818,29.6337,29.4312,29.6192,1106400.0
2015-04-09 12:00:00,40.96,41.02,40.93,40.98,1179100.0,29.6192,29.6626,29.5975,29.6337,1179100.0
2015-04-09 13:00:00,40.98,41.03,40.96,40.99,727200.0,29.6337,29.6698,29.6192,29.6409,727200.0
2015-04-09 14:00:00,41.0,41.01,40.9,40.97,902900.0,29.6481,29.6554,29.5758,29.6264,902900.0
2015-04-09 15:00:00,40.98,41.08,40.97,41.03,2119900.0,29.6337,29.706,29.6264,29.6698,2119900.0
2015-04-10 09:30:00,41.09,41.16,40.87,40.9,1016400.0,29.7132,29.7638,29.5541,29.5758,1016400.0
2015-04-10 10:00:00,40.9,41.15,40.89,41.01,928800.0,29.5758,29.7566,29.5686,29.6554,928800.0
2015-04-10 11:00:00,41.01,41.1,40.97,41.0,805800.0,29.6554,29.7205,29.6264,29.6481,805800.0
2015-04-10 12:00:00,41.01,41.02,40.95,40.96,821700.0,29.6554,29.6626,29.612,29.6192,821700.0
2015-04-10 13:00:00,40.96,40.99,40.85,40.99,699200.0,29.6192,29.6409,29.5397,29.6409,699200.0
2015-04-10 14:00:00,40.99,40.99,40.9,40.93,1185200.0,29.6409,29.6409,29.5758,29.5975,1185200.0
2015-04-10 15:00:00,40.93,40.95,40.88,40.89,1669200.0,29.5975,29.612,29.5614,29.5686,1669200.0
2015-04-13 09:30:00,40.97,40.97,40.77,40.81,917200.0,29.6264,29.6264,29.4818,29.5107,917200.0
2015-04-13 10:00:00,40.8,40.86,40.78,40.78,1170600.0,29.5035,29.5469,29.4891,29.4891,1170600.0
2015-04-13 11:00:00,40.79,40.85,40.74,40.74,1449400.0,29.4963,29.5397,29.4601,29.4601,1449400.0
2015-04-13 12:00:00,40.74,40.75,40.7,40.75,633300.0,29.4601,29.4674,29.4312,29.4674,633300.0
2015-04-13 13:00:00,40.75,40.89,40.71,40.88,1041500.0,29.4674,29.5686,29.4384,29.5614,1041500.0
2015-04-13 14:00:00,40.88,40.92,40.8,40.83,933600.0,29.5614,29.5903,29.5035,29.5252,933600.0
2015-04-13 15:00:00,40.83,40.85,40.71,40.72,1527100.0,29.5252,29.5397,29.4384,29.4457,1527100.0
2015-04-14 09:30:00,40.59,40.65,40.41,40.43,1713300.0,29.3517,29.395,29.2215,29.236,1713300.0
2015-04-14 10:00:00,40.44,40.45,40.31,40.39,1769100.0,29.2432,29.2504,29.1492,29.207,1769100.0
2015-04-14 11:00:00,40.39,40.56,40.37,40.49,1144400.0,29.207,29.33,29.1926,29.2793,1144400.0
2015-04-14 12:00:00,40.48,40.59,40.48,40.54,938600.0,29.2721,29.3517,29.2721,29.3155,938600.0
2015-04-14 13:00:00,40.54,40.57,40.49,40.5,873100.0,29.3155,29.3372,29.2793,29.2866,873100.0
2015-04-14 14:00:00,40.51,40.55,40.49,40.52,974700.0,29.2938,29.3227,29.2793,29.301,974700.0
2015-04-14 15:00:00,40.52,40.57,40.45,40.53,2180600.0,29.301,29.3372,29.2504,29.3083,2180600.0
2015-04-15 09:30:00,40.59,40.81,40.58,40.75,861600.0,29.3517,29.5107,29.3444,29.4674,861600.0
2015-04-15 10:00:00,40.76,40.79,40.58,40.65,996600.0,29.4746,29.4963,29.3444,29.395,996600.0
2015-04-15 11:00:00,40.66,40.66,40.32,40.39,1521600.0,29.4023,29.4023,29.1564,29.207,1521600.0
2015-04-15 12:00:00,40.39,40.43,40.35,40.42,671200.0,29.207,29.236,29.1781,29.2287,671200.0
2015-04-15 13:00:00,40.42,40.58,40.42,40.57,976000.0,29.2287,29.3444,29.2287,29.3372,976000.0
2015-04-15 14:00:00,40.58,40.66,40.5,40.5,1106900.0,29.3444,29.4023,29.2866,29.2866,1106900.0
2015-04-15 15:00:00,40.5,40.52,40.33,40.39,3053400.0,29.2866,29.301,29.1636,29.207,3053400.0
2015-04-16 09:30:00,40.4,40.67,40.3,40.66,1627300.0,29.2143,29.4095,29.142,29.4023,1627300.0
2015-04-16 10:00:00,40.66,40.76,40.63,40.66,2100000.0,29.4023,29.4746,29.3806,29.4023,2100000.0
2015-04-16 11:00:00,40.66,40.71,40.58,40.63,799500.0,29.4023,29.4384,29.3444,29.3806,799500.0
2015-04-16 12:00:00,40.63,40.72,40.62,40.66,840500.0,29.3806,29.4457,29.3734,29.4023,840500.0
2015-04-16 13:00:00,40.65,40.84,40.62,40.84,1059700.0,29.395,29.5324,29.3734,29.5324,1059700.0
2015-04-16 14:00:00,40.84,40.86,40.79,40.8,1253200.0,29.5324,29.5469,29.4963,29.5035,1253200.0
2015-04-16 15:00:00,40.8,40.82,40.59,40.6,2887600.0,29.5035,29.518,29.3517,29.3589,2887600.0
2015-04-17 09:30:00,40.47,40.66,40.4,40.54,2394900.0,29.2649,29.4023,29.2143,29.3155,2394900.0
2015-04-17 10:00:00,40.54,40.65,40.45,40.49,2065400.0,29.3155,29.395,29.2504,29.2793,2065400.0
2015-04-17 11:00:00,40.49,40.58,40.45,40.5,1699900.0,29.2793,29.3444,29.2504,29.2866,1699900.0
2015-04-17 12:00:00,40.5,40.52,40.37,40.39,963100.0,29.2866,29.301,29.1926,29.207,963100.0
2015-04-17 13:00:00,40.4,40.4,40.2,40.22,1351500.0,29.2143,29.2143,29.0696,29.0841,1351500.0
2015-04-17 14:00:00,40.22,40.23,40.1,40.19,1515000.0,29.0841,29.0913,28.9973,29.0624,1515000.0
2015-04-17 15:00:00,40.18,40.4,40.17,40.31,3301900.0,29.0552,29.2143,29.0479,29.1492,3301900.0
2015-04-20 09:30:00,40.42,40.79,40.41,40.7,1850700.0,29.2287,29.4963,29.2215,29.4312,1850700.0
2015-04-20 10:00:00,40.7,40.78,40.59,40.75,3276500.0,29.4312,29.4891,29.3517,29.4674,3276500.0
2015-04-20 11:00:00,40.75,40.9,40.74,40.77,1350600.0,29.4674,29.5758,29.4601,29.4818,1350600.0
2015-04-20 12:00:00,40.77,40.79,40.72,40.74,948900.0,29.4818,29.4963,29.4457,29.4601,948900.0
2015-04-20 13:00:00,40.75,40.81,40.69,40.72,896100.0,29.4674,29.5107,29.424,29.4457,896100.0
2015-04-20 14:00:00,40.72,40.77,40.7,40.72,1237300.0,29.4457,29.4818,29.4312,29.4457,1237300.0
2015-04-20 15:00:00,40.73,40.73,40.63,40.66,2187700.0,29.4529,29.4529,29.3806,29.4023,2187700.0
2015-04-21 09:30:00,40.67,40.89,40.56,40.65,2267500.0,29.4095,29.5686,29.33,29.395,2267500.0
2015-04-21 10:00:00,40.65,40.77,40.54,40.7,4061800.0,29.395,29.4818,29.3155,29.4312,4061800.0
2015-04-21 11:00:00,40.7,40.75,40.63,40.73,1801500.0,29.4312,29.4674,29.3806,29.4529,1801500.0
2015-04-21 12:00:00,40.72,40.92,40.72,40.91,2091400.0,29.4457,29.5903,29.4457,29.5831,2091400.0
2015-04-21 13:00:00,40.91,40.99,40.79,40.8,1872100.0,29.5831,29.6409,29.4963,29.5035,1872100.0
2015-04-21 14:00:00,40.8,40.85,40.73,40.76,1652000.0,29.5035,29.5397,29.4529,29.4746,1652000.0
2015-04-21 15:00:00,40.76,40.81,40.7,40.81,3847200.0,29.4746,29.5107,29.4312,29.5107,3847200.0
2015-04-22 09:30:00,41.56,41.57,41.21,41.36,3963800.0,30.0531,30.0603,29.8,29.9085,3963800.0
2015-04-22 10:00:00,41.36,41.44,41.07,41.24,4988900.0,29.9085,29.9663,29.6988,29.8217,4988900.0
2015-04-22 11:00:00,41.25,41.35,41.09,41.3,3228400.0,29.8289,29.9012,29.7132,29.8651,3228400.0
2015-04-22 12:00:00,41.3,41.37,41.26,41.35,2748700.0,29.8651,29.9157,29.8362,29.9012,2748700.0
2015-04-22 13:00:00,41.36,41.49,41.33,41.39,2445200.0,29.9085,30.0025,29.8868,29.9302,2445200.0
2015-04-22 14:00:00,41.38,41.45,41.36,41.39,1292700.0,29.9229,29.9735,29.9085,29.9302,1292700.0
2015-04-22 15:00:00,41.39,41.42,41.2,41.3,3677300.0,29.9302,29.9519,29.7928,29.8651,3677300.0
2015-04-23 09:30:00,41.23,41.34,41.05,41.15,1272200.0,29.8145,29.894,29.6843,29.7566,1272200.0
2015-04-23 10:00:00,41.15,41.25,41.07,41.08,2042700.0,29.7566,29.8289,29.6988,29.706,2042700.0
2015-04-23 11:00:00,41.08,41.28,41.07,41.28,2155800.0,29.706,29.8506,29.6988,29.8506,2155800.0
2015-04-23 12:00:00,41.27,41.41,41.21,41.32,1161200.0,29.8434,29.9446,29.8,29.8795,1161200.0
2015-04-23 13:00:00,41.31,41.35,41.06,41.08,1341800.0,29.8723,29.9012,29.6915,29.706,1341800.0
2015-04-23 14:00:00,41.09,41.09,40.92,40.97,1486700.0,29.7132,29.7132,29.5903,29.6264,1486700.0
2015-04-23 15:00:00,40.96,41.08,40.93,40.97,3653000.0,29.6192,29.706,29.5975,29.6264,3653000.0
2015-04-24 09:30:00,41.04,41.1,40.93,41.03,1076200.0,29.6771,29.7205,29.5975,29.6698,1076200.0
2015-04-24 10:00:00,41.04,41.12,40.97,40.99,1602100.0,29.6771,29.7349,29.6264,29.6409,1602100.0
2015-04-24 11:00:00,40.98,41.03,40.93,40.96,1169800.0,29.6337,29.6698,29.5975,29.6192,1169800.0
2015-04-24 12:00:00,40.96,41.05,40.93,40.95,900500.0,29.6192,29.6843,29.5975,29.612,900500.0
2015-04-24 13:00:00,40.95,41.0,40.92,40.94,595500.0,29.612,29.6481,29.5903,29.6048,595500.0
2015-04-24 14:00:00,40.95,40.96,40.84,40.87,1292800.0,29.612,29.6192,29.5324,29.5541,1292800.0
2015-04-24 15:00:00,40.87,40.91,40.81,40.89,2312800.0,29.5541,29.5831,29.5107,29.5686,2312800.0
2015-04-27 09:30:00,41.0,41.15,40.8,40.84,905700.0,29.6481,29.7566,29.5035,29.5324,905700.0
2015-04-27 10:00:00,40.85,40.95,40.78,40.94,1357200.0,29.5397,29.612,29.4891,29.6048,1357200.0
2015-04-27 11:00:00,40.94,40.96,40.85,40.89,1175700.0,29.6048,29.6192,29.5397,29.5686,1175700.0
2015-04-27 12:00:00,40.89,40.9,40.82,40.86,1143400.0,29.5686,29.5758,29.518,29.5469,1143400.0
2015-04-27 13:00:00,40.85,40.93,40.81,40.87,757100.0,29.5397,29.5975,29.5107,29.5541,757100.0
2015-04-27 14:00:00,40.87,40.94,40.84,40.9,854100.0,29.5541,29.6048,29.5324,29.5758,854100.0
2015-04-27 15:00:00,40.91,40.94,40.82,40.84,2124200.0,29.5831,29.6048,29.518,29.5324,2124200.0
2015-04-28 09:30:00,40.95,40.97,40.68,40.74,1359300.0,29.612,29.6264,29.4167,29.4601,1359300.0
2015-04-28 10:00:00,40.73,40.75,40.6,40.69,1538500.0,29.4529,29.4674,29.3589,29.424,1538500.0
2015-04-28 11:00:00,40.69,40.8,40.68,40.73,1407600.0,29.424,29.5035,29.4167,29.4529,1407600.0
2015-04-28 12:00:00,40.74,40.79,40.69,40.77,870100.0,29.4601,29.4963,29.424,29.4818,870100.0
2015-04-28 13:00:00,40.77,40.85,40.72,40.84,1258600.0,29.4818,29.5397,29.4457,29.5324,1258600.0
2015-04-28 14:00:00,40.85,40.89,40.78,40.78,1523700.0,29.5397,29.5686,29.4891,29.4891,1523700.0
2015-04-28 15:00:00,40.79,40.82,40.71,40.78,2446000.0,29.4963,29.518,29.4384,29.4891,2446000.0
2015-04-29 09:30:00,40.66,40.75,40.52,40.65,1003400.0,29.4023,29.4674,29.301,29.395,1003400.0
2015-04-29 10:00:00,40.64,40.71,40.45,40.48,1955600.0,29.3878,29.4384,29.2504,29.2721,1955600.0
2015-04-29 11:00:00,40.49,40.57,40.47,40.52,1560300.0,29.2793,29.3372,29.2649,29.301,1560300.0
2015-04-29 12:00:00,40.52,40.54,40.4,40.52,1225100.0,29.301,29.3155,29.2143,29.301,1225100.0
2015-04-29 13:00:00,40.51,40.58,40.44,40.54,903000.0,29.2938,29.3444,29.2432,29.3155,903000.0
2015-04-29 14:00:00,40.54,40.64,40.44,40.54,1272900.0,29.3155,29.3878,29.2432,29.3155,1272900.0
2015-04-29 15:00:00,40.54,40.56,40.42,40.49,2027200.0,29.3155,29.33,29.2287,29.2793,2027200.0
2015-04-30 09:30:00,40.4,40.54,40.28,40.32,1103800.0,29.2143,29.3155,29.1275,29.1564,1103800.0
2015-04-30 10:00:00,40.33,40.44,40.28,40.42,1405100.0,29.1636,29.2432,29.1275,29.2287,1405100.0
2015-04-30 11:00:00,40.41,40.57,40.41,40.46,965100.0,29.2215,29.3372,29.2215,29.2577,965100.0
2015-04-30 12:00:00,40.46,40.49,40.36,40.43,656800.0,29.2577,29.2793,29.1853,29.236,656800.0
2015-04-30 13:00:00,40.43,40.48,40.37,40.45,618000.0,29.236,29.2721,29.1926,29.2504,618000.0
2015-04-30 14:00:00,40.45,40.49,40.34,40.36,1287300.0,29.2504,29.2793,29.1709,29.1853,1287300.0
2015-04-30 15:00:00,40.36,40.58,40.34,40.57,3517200.0,29.1853,29.3444,29.1709,29.3372,3517200.0
2015-05-01 09:30:00,40.58,40.72,40.54,40.62,1355600.0,29.3444,29.4457,29.3155,29.3734,1355600.0
2015-05-01 10:00:00,40.61,40.68,40.5,40.67,1297300.0,29.3661,29.4167,29.2866,29.4095,1297300.0
2015-05-01 11:00:00,40.67,40.79,40.66,40.72,1177900.0,29.4095,29.4963,29.4023,29.4457,1177900.0
2015-05-01 12:00:00,40.72,40.79,40.68,40.76,823300.0,29.4457,29.4963,29.4167,29.4746,823300.0
2015-05-01 13:00:00,40.77,40.88,40.73,40.86,831800.0,29.4818,29.5614,29.4529,29.5469,831800.0
2015-05-01 14:00:00,40.86,40.93,40.8,40.82,1190100.0,29.5469,29.5975,29.5035,29.518,1190100.0
2015-05-01 15:00:00,40.82,40.93,40.77,40.91,2714200.0,29.518,29.5975,29.4818,29.5831,2714200.0
2015-05-04 09:30:00,40.88,41.08,40.77,41.0,1037900.0,29.5614,29.706,29.4818,29.6481,1037900.0
2015-05-04 10:00:00,41.0,41.1,40.99,41.03,1600100.0,29.6481,29.7205,29.6409,29.6698,1600100.0
2015-05-04 11:00:00,41.04,41.05,40.84,40.9,747000.0,29.6771,29.6843,29.5324,29.5758,747000.0
2015-05-04 12:00:00,40.89,40.95,40.88,40.91,710100.0,29.5686,29.612,29.5614,29.5831,710100.0
2015-05-04 13:00:00,40.91,40.94,40.88,40.93,774800.0,29.5831,29.6048,29.5614,29.5975,774800.0
2015-05-04 14:00:00,40.93,40.94,40.87,40.91,907900.0,29.5975,29.6048,29.5541,29.5831,907900.0
2015-05-04 15:00:00,40.91,41.05,40.9,40.96,2411000.0,29.5831,29.6843,29.5758,29.6192,2411000.0
2015-05-05 09:30:00,41.14,41.14,40.96,41.02,1260800.0,29.7494,29.7494,29.6192,29.6626,1260800.0
2015-05-05 10:00:00,41.02,41.03,40.89,40.96,2085500.0,29.6626,29.6698,29.5686,29.6192,2085500.0
2015-05-05 11:00:00,40.97,40.97,40.76,40.87,1495400.0,29.6264,29.6264,29.4746,29.5541,1495400.0
2015-05-05 12:00:00,40.87,40.96,40.84,40.85,1071500.0,29.5541,29.6192,29.5324,29.5397,1071500.0
2015-05-05 13:00:00,40.85,40.85,40.71,40.79,962200.0,29.5397,29.5397,29.4384,29.4963,962200.0
2015-05-05 14:00:00,40.79,40.86,40.71,40.75,983700.0,29.4963,29.5469,29.4384,29.4674,983700.0
2015-05-05 15:00:00,40.74,40.79,40.68,40.75,2159900.0,29.4601,29.4963,29.4167,29.4674,2159900.0
2015-05-06 09:30:00,41.04,41.09,40.59,40.7,1413200.0,29.6771,29.7132,29.3517,29.4312,1413200.0
2015-05-06 10:00:00,40.7,40.71,40.5,40.59,1803600.0,29.4312,29.4384,29.2866,29.3517,1803600.0
2015-05-06 11:00:00,40.59,40.68,40.46,40.6,1057500.0,29.3517,29.4167,29.2577,29.3589,1057500.0
2015-05-06 12:00:00,40.6,40.61,40.47,40.55,999600.0,29.3589,29.3661,29.2649,29.3227,999600.0
2015-05-06 13:00:00,40.55,40.55,40.41,40.49,1133500.0,29.3227,29.3227,29.2215,29.2793,1133500.0
2015-05-06 14:00:00,40.49,40.52,40.39,40.45,1109700.0,29.2793,29.301,29.207,29.2504,1109700.0
2015-05-06 15:00:00,40.45,40.69,40.43,40.68,2417300.0,29.2504,29.424,29.236,29.4167,2417300.0
2015-05-07 09:30:00,40.53,40.91,40.51,40.81,1518700.0,29.3083,29.5831,29.2938,29.5107,1518700.0
2015-05-07 10:00:00,40.81,40.89,40.67,40.69,2550200.0,29.5107,29.5686,29.4095,29.424,2550200.0
2015-05-07 11:00:00,40.7,40.72,40.59,40.61,1792500.0,29.4312,29.4457,29.3517,29.3661,1792500.0
2015-05-07 12:00:00,40.61,40.79,40.59,40.77,1162000.0,29.3661,29.4963,29.3517,29.4818,1162000.0
2015-05-07 13:00:00,40.78,40.8,40.64,40.7,987000.0,29.4891,29.5035,29.3878,29.4312,987000.0
2015-05-07 14:00:00,40.7,40.75,40.64,40.75,1051800.0,29.4312,29.4674,29.3878,29.4674,1051800.0
2015-05-07 15:00:00,40.74,40.74,40.63,40.7,1808000.0,29.4601,29.4601,29.3806,29.4312,1808000.0
2015-05-08 09:30:00,41.0,41.13,40.88,41.08,2040500.0,29.6481,29.7421,29.5614,29.706,2040500.0
2015-05-08 10:00:00,41.08,41.17,41.04,41.13,1607700.0,29.706,29.7711,29.6771,29.7421,1607700.0
2015-05-08 11:00:00,41.12,41.14,41.0,41.07,953200.0,29.7349,29.7494,29.6481,29.6988,953200.0
2015-05-08 12:00:00,41.07,41.11,41.03,41.09,747100.0,29.6988,29.7277,29.6698,29.7132,747100.0
2015-05-08 13:00:00,41.08,41.1,40.94,40.94,744000.0,29.706,29.7205,29.6048,29.6048,744000.0
2015-05-08 14:00:00,40.94,40.97,40.85,40.93,1260300.0,29.6048,29.6264,29.5397,29.5975,1260300.0
2015-05-08 15:00:00,40.93,40.99,40.87,40.97,2216700.0,29.5975,29.6409,29.5541,29.6264,2216700.0
2015-05-11 09:30:00,40.98,41.25,40.88,41.19,1254400.0,29.6337,29.8289,29.5614,29.7855,1254400.0
2015-05-11 10:00:00,41.19,41.39,41.19,41.34,1803700.0,29.7855,29.9302,29.7855,29.894,1803700.0
2015-05-11 11:00:00,41.34,41.37,41.19,41.19,1065700.0,29.894,29.9157,29.7855,29.7855,1065700.0
2015-05-11 12:00:00,41.19,41.2,41.05,41.09,713700.0,29.7855,29.7928,29.6843,29.7132,713700.0
2015-05-11 13:00:00,41.08,41.15,41.06,41.06,504500.0,29.706,29.7566,29.6915,29.6915,504500.0
2015-05-11 14:00:00,41.06,41.07,40.88,40.93,1189900.0,29.6915,29.6988,29.5614,29.5975,1189900.0
2015-05-11 15:00:00,40.94,41.06,40.92,40.94,1858900.0,29.6048,29.6915,29.5903,29.6048,1858900.0
2015-05-12 09:30:00,40.77,40.78,40.52,40.74,1299100.0,29.4818,29.4891,29.301,29.4601,1299100.0
2015-05-12 10:00:00,40.74,40.92,40.71,40.9,2029000.0,29.4601,29.5903,29.4384,29.5758,2029000.0
2015-05-12 11:00:00,40.9,40.96,40.79,40.88,1019700.0,29.5758,29.6192,29.4963,29.5614,1019700.0
2015-05-12 12:00:00,40.88,40.9,40.77,40.84,583500.0,29.5614,29.5758,29.4818,29.5324,583500.0
2015-05-12 13:00:00,40.85,40.85,40.7,40.73,729600.0,29.5397,29.5397,29.4312,29.4529,729600.0
2015-05-12 14:00:00,40.73,40.81,40.68,40.74,745200.0,29.4529,29.5107,29.4167,29.4601,745200.0
2015-05-12 15:00:00,40.74,40.79,40.69,40.7,2141200.0,29.4601,29.4963,29.424,29.4312,2141200.0
2015-05-13 09:30:00,40.75,41.29,40.72,41.22,1678300.0,29.4674,29.8578,29.4457,29.8072,1678300.0
2015-05-13 10:00:00,41.22,41.36,41.17,41.22,2026300.0,29.8072,29.9085,29.7711,29.8072,2026300.0
2015-05-13 11:00:00,41.22,41.23,41.13,41.15,1447400.0,29.8072,29.8145,29.7421,29.7566,1447400.0
2015-05-13 12:00:00,41.15,41.18,41.09,41.16,909100.0,29.7566,29.7783,29.7132,29.7638,909100.0
2015-05-13 13:00:00,41.16,41.25,41.15,41.2,709900.0,29.7638,29.8289,29.7566,29.7928,709900.0
2015-05-13 14:00:00,41.2,41.21,41.06,41.08,1029000.0,29.7928,29.8,29.6915,29.706,1029000.0
2015-05-13 15:00:00,41.08,41.12,41.02,41.05,3083300.0,29.706,29.7349,29.6626,29.6843,3083300.0
2015-05-14 09:30:00,41.3,41.45,41.25,41.36,1012100.0,29.8651,29.9735,29.8289,29.9085,1012100.0
2015-05-14 10:00:00,41.36,41.46,41.32,41.41,1249900.0,29.9085,29.9808,29.8795,29.9446,1249900.0
2015-05-14 11:00:00,41.42,41.47,41.41,41.47,912000.0,29.9519,29.988,29.9446,29.988,912000.0
2015-05-14 12:00:00,41.47,41.5,41.42,41.45,809600.0,29.988,30.0097,29.9519,29.9735,809600.0
2015-05-14 13:00:00,41.45,41.57,41.43,41.52,913600.0,29.9735,30.0603,29.9591,30.0242,913600.0
2015-05-14 14:00:00,41.53,41.55,41.49,41.53,711900.0,30.0314,30.0459,30.0025,30.0314,711900.0
2015-05-14 15:00:00,41.52,41.6,41.43,41.48,2550800.0,30.0242,30.082,29.9591,29.9952,2550800.0
2015-05-15 09:30:00,41.45,41.6,41.44,41.58,1769000.0,29.9735,30.082,29.9663,30.0676,1769000.0
2015-05-15 10:00:00,41.58,41.69,41.53,41.59,1624700.0,30.0676,30.1471,30.0314,30.0748,1624700.0
2015-05-15 11:00:00,41.59,41.61,41.44,41.46,697400.0,30.0748,30.0892,29.9663,29.9808,697400.0
2015-05-15 12:00:00,41.47,41.5,41.43,41.46,465000.0,29.988,30.0097,29.9591,29.9808,465000.0
2015-05-15 13:00:00,41.46,41.49,41.43,41.44,435200.0,29.9808,30.0025,29.9591,29.9663,435200.0
2015-05-15 14:00:00,41.45,41.53,41.44,41.51,534200.0,29.9735,30.0314,29.9663,30.0169,534200.0
2015-05-15 15:00:00,41.52,41.54,41.49,41.52,1489500.0,30.0242,30.0386,30.0025,30.0242,1489500.0
2015-05-18 09:30:00,41.49,41.49,41.33,41.41,1000900.0,30.0025,30.0025,29.8868,29.9446,1000900.0
2015-05-18 10:00:00,41.41,41.45,41.34,41.35,1610400.0,29.9446,29.9735,29.894,29.9012,1610400.0
2015-05-18 11:00:00,41.35,41.43,41.33,41.33,844700.0,29.9012,29.9591,29.8868,29.8868,844700.0
2015-05-18 12:00:00,41.34,41.34,41.25,41.26,716300.0,29.894,29.894,29.8289,29.8362,716300.0
2015-05-18 13:00:00,41.26,41.33,41.25,41.3,1235300.0,29.8362,29.8868,29.8289,29.8651,1235300.0
2015-05-18 14:00:00,41.31,41.34,41.28,41.32,1533500.0,29.8723,29.894,29.8506,29.8795,1533500.0
2015-05-18 15:00:00,41.31,41.32,41.25,41.31,3443800.0,29.8723,29.8795,29.8289,29.8723,3443800.0
2015-05-19 09:30:00,41.23,41.32,41.13,41.27,765000.0,29.8145,29.8795,29.7421,29.8434,765000.0
2015-05-19 10:00:00,41.27,41.37,41.24,41.28,960700.0,29.8434,29.9157,29.8217,29.8506,960700.0
2015-05-19 11:00:00,41.28,41.39,41.26,41.31,685200.0,29.8506,29.9302,29.8362,29.8723,685200.0
2015-05-19 12:00:00,41.3,41.37,41.26,41.34,512500.0,29.8651,29.9157,29.8362,29.894,512500.0
2015-05-19 13:00:00,41.35,41.38,41.31,41.35,805900.0,29.9012,29.9229,29.8723,29.9012,805900.0
2015-05-19 14:00:00,41.34,41.39,41.29,41.3,998800.0,29.894,29.9302,29.8578,29.8651,998800.0
2015-05-19 15:00:00,41.29,41.32,41.19,41.29,2324200.0,29.8578,29.8795,29.7855,29.8578,2324200.0
2015-05-20 09:30:00,41.39,41.52,41.34,41.45,1295200.0,29.9302,30.0242,29.894,29.9735,1295200.0
2015-05-20 10:00:00,41.46,41.59,41.46,41.5,1205800.0,29.9808,30.0748,29.9808,30.0097,1205800.0
2015-05-20 11:00:00,41.5,41.58,41.46,41.48,1266300.0,30.0097,30.0676,29.9808,29.9952,1266300.0
2015-05-20 12:00:00,41.48,41.55,41.41,41.42,715700.0,29.9952,30.0459,29.9446,29.9519,715700.0
2015-05-20 13:00:00,41.42,41.42,41.31,41.37,685900.0,29.9519,29.9519,29.8723,29.9157,685900.0
2015-05-20 14:00:00,41.38,41.51,41.33,41.45,1206100.0,29.9229,30.0169,29.8868,29.9735,1206100.0
2015-05-20 15:00:00,41.45,41.49,41.35,41.36,2802000.0,29.9735,30.0025,29.9012,29.9085,2802000.0
2015-05-21 09:30:00,41.26,41.31,41.07,41.23,1160400.0,29.8362,29.8723,29.6988,29.8145,1160400.0
2015-05-21 10:00:00,41.23,41.26,41.16,41.2,1317700.0,29.8145,29.8362,29.7638,29.7928,1317700.0
2015-05-21 11:00:00,41.2,41.32,41.19,41.32,737900.0,29.7928,29.8795,29.7855,29.8795,737900.0
2015-05-21 12:00:00,41.32,41.32,41.24,41.27,491500.0,29.8795,29.8795,29.8217,29.8434,491500.0
2015-05-21 13:00:00,41.27,41.31,41.25,41.26,399200.0,29.8434,29.8723,29.8289,29.8362,399200.0
2015-05-21 14:00:00,41.25,41.26,41.18,41.2,768900.0,29.8289,29.8362,29.7783,29.7928,768900.0
2015-05-21 15:00:00,41.2,41.26,41.14,41.24,2176600.0,29.7928,29.8362,29.7494,29.8217,2176600.0
2015-05-22 09:30:00,41.12,41.23,41.07,41.13,1132700.0,29.7349,29.8145,29.6988,29.7421,1132700.0
2015-05-22 10:00:00,41.13,41.17,41.07,41.14,1216000.0,29.7421,29.7711,29.6988,29.7494,1216000.0
2015-05-22 11:00:00,41.14,41.2,41.04,41.2,1112100.0,29.7494,29.7928,29.6771,29.7928,1112100.0
2015-05-22 12:00:00,41.2,41.22,41.1,41.13,788000.0,29.7928,29.8072,29.7205,29.7421,788000.0
2015-05-22 13:00:00,41.13,41.13,41.04,41.05,994200.0,29.7421,29.7421,29.6771,29.6843,994200.0
2015-05-22 14:00:00,41.05,41.13,41.04,41.09,835400.0,29.6843,29.7421,29.6771,29.7132,835400.0
2015-05-22 15:00:00,41.09,41.24,41.06,41.21,4131400.0,29.7132,29.8217,29.6915,29.8,4131400.0
2015-05-26 09:30:00,41.12,41.18,40.98,41.04,1137500.0,29.7349,29.7783,29.6337,29.6771,1137500.0
2015-05-26 10:00:00,41.03,41.05,40.84,40.85,2393700.0,29.6698,29.6843,29.5324,29.5397,2393700.0
2015-05-26 11:00:00,40.86,41.04,40.83,40.96,1644200.0,29.5469,29.6771,29.5252,29.6192,1644200.0
2015-05-26 12:00:00,40.97,41.02,40.86,40.87,839600.0,29.6264,29.6626,29.5469,29.5541,839600.0
2015-05-26 13:00:00,40.87,40.87,40.74,40.75,1079200.0,29.5541,29.5541,29.4601,29.4674,1079200.0
2015-05-26 14:00:00,40.76,40.95,40.75,40.94,1706600.0,29.4746,29.612,29.4674,29.6048,1706600.0
2015-05-26 15:00:00,40.95,41.03,40.91,41.0,3187400.0,29.612,29.6698,29.5831,29.6481,3187400.0
2015-05-27 09:30:00,40.94,41.15,40.83,41.06,1181500.0,29.6048,29.7566,29.5252,29.6915,1181500.0
2015-05-27 10:00:00,41.06,41.13,40.95,41.05,1000900.0,29.6915,29.7421,29.612,29.6843,1000900.0
2015-05-27 11:00:00,41.05,41.19,41.04,41.13,938800.0,29.6843,29.7855,29.6771,29.7421,938800.0
2015-05-27 12:00:00,41.13,41.16,41.03,41.07,784900.0,29.7421,29.7638,29.6698,29.6988,784900.0
2015-05-27 13:00:00,41.07,41.12,41.02,41.04,630500.0,29.6988,29.7349,29.6626,29.6771,630500.0
2015-05-27 14:00:00,41.05,41.2,41.04,41.16,1120200.0,29.6843,29.7928,29.6771,29.7638,1120200.0
2015-05-27 15:00:00,41.16,41.2,41.12,41.13,2140700.0,29.7638,29.7928,29.7349,29.7421,2140700.0
2015-05-28 09:30:00,41.2,41.3,41.0,41.02,1350300.0,29.7928,29.8651,29.6481,29.6626,1350300.0
2015-05-28 10:00:00,41.02,41.03,40.91,40.91,1497300.0,29.6626,29.6698,29.5831,29.5831,1497300.0
2015-05-28 11:00:00,40.92,41.03,40.88,40.94,1071200.0,29.5903,29.6698,29.5614,29.6048,1071200.0
2015-05-28 12:00:00,40.95,41.07,40.92,41.07,806400.0,29.612,29.6988,29.5903,29.6988,806400.0
2015-05-28 13:00:00,41.06,41.14,41.03,41.13,1049100.0,29.6915,29.7494,29.6698,29.7421,1049100.0
2015-05-28 14:00:00,41.14,41.16,41.08,41.15,475900.0,29.7494,29.7638,29.706,29.7566,475900.0
2015-05-28 15:00:00,41.14,41.21,41.1,41.15,1535500.0,29.7494,29.8,29.7205,29.7566,1535500.0
2015-05-29 09:30:00,41.18,41.18,40.83,40.85,1264243.0,29.7783,29.7783,29.5252,29.5397,1264243.0
2015-05-29 10:00:00,40.86,40.92,40.76,40.84,2095678.0,29.5469,29.5903,29.4746,29.5324,2095678.0
2015-05-29 11:00:00,40.84,40.95,40.82,40.88,1505526.0,29.5324,29.612,29.518,29.5614,1505526.0
2015-05-29 12:00:00,40.88,40.96,40.83,40.95,716451.0,29.5614,29.6192,29.5252,29.612,716451.0
2015-05-29 13:00:00,40.95,40.95,40.85,40.9,888982.0,29.612,29.612,29.5397,29.5758,888982.0
2015-05-29 14:00:00,40.9,40.9,40.77,40.81,1126860.0,29.5758,29.5758,29.4818,29.5107,1126860.0
2015-05-29 15:00:00,40.81,40.96,40.81,40.92,3847081.0,29.5107,29.6192,29.5107,29.5903,3847081.0
2015-06-01 09:30:00,41.36,41.41,41.13,41.26,1829166.0,29.9085,29.9446,29.7421,29.8362,1829166.0
2015-06-01 10:00:00,41.27,41.39,41.04,41.14,2041163.0,29.8434,29.9302,29.6771,29.7494,2041163.0
2015-06-01 11:00:00,41.15,41.16,40.95,40.97,1253867.0,29.7566,29.7638,29.612,29.6264,1253867.0
2015-06-01 12:00:00,40.97,41.11,40.95,41.07,983584.0,29.6264,29.7277,29.612,29.6988,983584.0
2015-06-01 13:00:00,41.07,41.08,40.99,41.01,939767.0,29.6988,29.706,29.6409,29.6554,939767.0
2015-06-01 14:00:00,41.02,41.08,41.0,41.04,990394.0,29.6626,29.706,29.6481,29.6771,990394.0
2015-06-01 15:00:00,41.04,41.08,40.88,40.92,2851139.0,29.6771,29.706,29.5614,29.5903,2851139.0
2015-06-02 09:30:00,40.84,40.9,40.68,40.77,1215149.0,29.5324,29.5758,29.4167,29.4818,1215149.0
2015-06-02 10:00:00,40.77,40.97,40.71,40.97,2924570.0,29.4818,29.6264,29.4384,29.6264,2924570.0
2015-06-02 11:00:00,40.97,41.06,40.95,41.01,1439744.0,29.6264,29.6915,29.612,29.6554,1439744.0
2015-06-02 12:00:00,41.01,41.16,41.0,41.1,1066267.0,29.6554,29.7638,29.6481,29.7205,1066267.0
2015-06-02 13:00:00,41.1,41.15,41.06,41.1,795619.0,29.7205,29.7566,29.6915,29.7205,795619.0
2015-06-02 14:00:00,41.1,41.11,41.0,41.08,1071878.0,29.7205,29.7277,29.6481,29.706,1071878.0
2015-06-02 15:00:00,41.07,41.08,40.97,40.98,2199347.0,29.6988,29.706,29.6264,29.6337,2199347.0
2015-06-03 09:30:00,41.1,41.21,40.82,40.93,1179160.0,29.7205,29.8,29.518,29.5975,1179160.0
2015-06-03 10:00:00,40.93,41.0,40.78,41.0,1284987.0,29.5975,29.6481,29.4891,29.6481,1284987.0
2015-06-03 11:00:00,41.0,41.01,40.83,40.88,793085.0,29.6481,29.6554,29.5252,29.5614,793085.0
2015-06-03 12:00:00,40.89,40.95,40.86,40.95,646539.0,29.5686,29.612,29.5469,29.612,646539.0
2015-06-03 13:00:00,40.95,40.96,40.91,40.94,630032.0,29.612,29.6192,29.5831,29.6048,630032.0
2015-06-03 14:00:00,40.94,40.99,40.87,40.89,565790.0,29.6048,29.6409,29.5541,29.5686,565790.0
2015-06-03 15:00:00,40.89,40.93,40.84,40.86,1672954.0,29.5686,29.5975,29.5324,29.5469,1672954.0
2015-06-04 09:30:00,40.71,40.98,40.68,40.75,1423344.0,29.4384,29.6337,29.4167,29.4674,1423344.0
2015-06-04 10:00:00,40.76,40.85,40.69,40.73,1077092.0,29.4746,29.5397,29.424,29.4529,1077092.0
2015-06-04 11:00:00,40.73,40.75,40.59,40.66,1380764.0,29.4529,29.4674,29.3517,29.4023,1380764.0
2015-06-04 12:00:00,40.66,40.72,40.6,40.63,911832.0,29.4023,29.4457,29.3589,29.3806,911832.0
2015-06-04 13:00:00,40.63,40.63,40.53,40.55,854613.0,29.3806,29.3806,29.3083,29.3227,854613.0
2015-06-04 14:00:00,40.55,40.65,40.53,40.61,841585.0,29.3227,29.395,29.3083,29.3661,841585.0
2015-06-04 15:00:00,40.61,40.63,40.56,40.6,2318566.0,29.3661,29.3806,29.33,29.3589,2318566.0
2015-06-05 09:30:00,40.48,40.52,40.31,40.33,1602429.0,29.2721,29.301,29.1492,29.1636,1602429.0
2015-06-05 10:00:00,40.33,40.45,40.31,40.36,1820447.0,29.1636,29.2504,29.1492,29.1853,1820447.0
2015-06-05 11:00:00,40.36,40.39,40.27,40.29,1133289.0,29.1853,29.207,29.1203,29.1347,1133289.0
2015-06-05 12:00:00,40.29,40.29,40.15,40.22,1297980.0,29.1347,29.1347,29.0335,29.0841,1297980.0
2015-06-05 13:00:00,40.23,40.23,40.15,40.16,844116.0,29.0913,29.0913,29.0335,29.0407,844116.0
2015-06-05 14:00:00,40.16,40.24,40.11,40.14,1664096.0,29.0407,29.0986,29.0046,29.0263,1664096.0
2015-06-05 15:00:00,40.14,40.17,40.08,40.1,3900424.0,29.0263,29.0479,28.9829,28.9973,3900424.0
2015-06-08 09:30:00,40.1,40.21,40.02,40.03,1386026.0,28.9973,29.0769,28.9395,28.9467,1386026.0
2015-06-08 10:00:00,40.03,40.24,40.02,40.12,1199326.0,28.9467,29.0986,28.9395,29.0118,1199326.0
2015-06-08 11:00:00,40.13,40.17,40.07,40.12,837794.0,29.019,29.0479,28.9756,29.0118,837794.0
2015-06-08 12:00:00,40.12,40.2,40.12,40.2,593737.0,29.0118,29.0696,29.0118,29.0696,593737.0
2015-06-08 13:00:00,40.19,40.23,40.14,40.15,746746.0,29.0624,29.0913,29.0263,29.0335,746746.0
2015-06-08 14:00:00,40.14,40.26,40.11,40.22,1573469.0,29.0263,29.113,29.0046,29.0841,1573469.0
2015-06-08 15:00:00,40.22,40.24,40.16,40.21,4041366.0,29.0841,29.0986,29.0407,29.0769,4041366.0
2015-06-09 09:30:00,40.17,40.42,40.11,40.15,1254069.0,29.0479,29.2287,29.0046,29.0335,1254069.0
2015-06-09 10:00:00,40.15,40.35,40.12,40.34,1240484.0,29.0335,29.1781,29.0118,29.1709,1240484.0
2015-06-09 11:00:00,40.34,40.36,40.26,40.3,890852.0,29.1709,29.1853,29.113,29.142,890852.0
2015-06-09 12:00:00,40.3,40.36,40.28,40.35,718171.0,29.142,29.1853,29.1275,29.1781,718171.0
2015-06-09 13:00:00,40.35,40.39,40.32,40.33,830579.0,29.1781,29.207,29.1564,29.1636,830579.0
2015-06-09 14:00:00,40.33,40.39,40.29,40.3,806512.0,29.1636,29.207,29.1347,29.142,806512.0
2015-06-09 15:00:00,40.3,40.3,40.2,40.2,2030592.0,29.142,29.142,29.0696,29.0696,2030592.0
2015-06-10 09:30:00,40.32,40.41,40.29,40.38,1033480.0,29.1564,29.2215,29.1347,29.1998,1033480.0
2015-06-10 10:00:00,40.38,40.4,40.28,40.35,981499.0,29.1998,29.2143,29.1275,29.1781,981499.0
2015-06-10 11:00:00,40.34,40.54,40.32,40.43,1109138.0,29.1709,29.3155,29.1564,29.236,1109138.0
2015-06-10 12:00:00,40.44,40.47,40.4,40.41,648364.0,29.2432,29.2649,29.2143,29.2215,648364.0
2015-06-10 13:00:00,40.41,40.46,40.38,40.43,1164690.0,29.2215,29.2577,29.1998,29.236,1164690.0
2015-06-10 14:00:00,40.43,40.49,40.39,40.41,962666.0,29.236,29.2793,29.207,29.2215,962666.0
2015-06-10 15:00:00,40.41,40.41,40.32,40.33,2825991.0,29.2215,29.2215,29.1564,29.1636,2825991.0
2015-06-11 09:30:00,40.11,40.19,40.03,40.15,1143512.0,29.2433,29.3016,29.1849,29.2724,1143512.0
2015-06-11 10:00:00,40.16,40.19,40.06,40.08,1210725.0,29.2797,29.3016,29.2068,29.2214,1210725.0
2015-06-11 11:00:00,40.09,40.18,40.08,40.15,933480.0,29.2287,29.2943,29.2214,29.2724,933480.0
2015-06-11 12:00:00,40.15,40.19,40.1,40.19,746926.0,29.2724,29.3016,29.236,29.3016,746926.0
2015-06-11 13:00:00,40.19,40.23,40.16,40.23,967019.0,29.3016,29.3307,29.2797,29.3307,967019.0
2015-06-11 14:00:00,40.23,40.25,40.18,40.2,713403.0,29.3307,29.3453,29.2943,29.3089,713403.0
2015-06-11 15:00:00,40.2,40.21,40.07,40.11,2607644.0,29.3089,29.3162,29.2141,29.2433,2607644.0
2015-06-12 09:30:00,40.04,40.12,39.95,40.03,1194991.0,29.1922,29.2505,29.1266,29.1849,1194991.0
2015-06-12 10:00:00,40.02,40.06,39.92,39.95,1909810.0,29.1776,29.2068,29.1047,29.1266,1909810.0
2015-06-12 11:00:00,39.95,40.04,39.89,39.89,1727653.0,29.1266,29.1922,29.0829,29.0829,1727653.0
2015-06-12 12:00:00,39.89,39.94,39.84,39.92,1264713.0,29.0829,29.1193,29.0464,29.1047,1264713.0
2015-06-12 13:00:00,39.93,39.99,39.9,39.95,1136011.0,29.112,29.1558,29.0901,29.1266,1136011.0
2015-06-12 14:00:00,39.95,39.99,39.92,39.95,1529433.0,29.1266,29.1558,29.1047,29.1266,1529433.0
2015-06-12 15:00:00,39.95,40.05,39.92,39.98,3128659.0,29.1266,29.1995,29.1047,29.1485,3128659.0
2015-06-15 09:30:00,39.83,39.86,39.78,39.78,1326758.0,29.0391,29.061,29.0027,29.0027,1326758.0
2015-06-15 10:00:00,39.79,39.85,39.7,39.73,1594466.0,29.0099,29.0537,28.9443,28.9662,1594466.0
2015-06-15 11:00:00,39.73,39.82,39.68,39.69,1409042.0,28.9662,29.0318,28.9297,28.937,1409042.0
2015-06-15 12:00:00,39.69,39.75,39.63,39.72,967511.0,28.937,28.9808,28.8933,28.9589,967511.0
2015-06-15 13:00:00,39.72,39.74,39.6,39.63,870572.0,28.9589,28.9735,28.8714,28.8933,870572.0
2015-06-15 14:00:00,39.63,39.66,39.58,39.59,958833.0,28.8933,28.9152,28.8568,28.8641,958833.0
2015-06-15 15:00:00,39.59,39.65,39.57,39.59,2402125.0,28.8641,28.9079,28.8496,28.8641,2402125.0
2015-06-16 09:30:00,39.63,40.0,39.6,39.96,2048752.0,28.8933,29.1631,28.8714,29.1339,2048752.0
2015-06-16 10:00:00,39.95,40.03,39.88,39.98,1917508.0,29.1266,29.1849,29.0756,29.1485,1917508.0
2015-06-16 11:00:00,39.98,40.08,39.96,40.06,1279235.0,29.1485,29.2214,29.1339,29.2068,1279235.0
2015-06-16 12:00:00,40.06,40.13,40.03,40.12,810817.0,29.2068,29.2578,29.1849,29.2505,810817.0
2015-06-16 13:00:00,40.12,40.16,40.1,40.14,746940.0,29.2505,29.2797,29.236,29.2651,746940.0
2015-06-16 14:00:00,40.13,40.15,40.09,40.12,1223733.0,29.2578,29.2724,29.2287,29.2505,1223733.0
2015-06-16 15:00:00,40.12,40.12,40.05,40.08,2763278.0,29.2505,29.2505,29.1995,29.2214,2763278.0
2015-06-17 09:30:00,40.08,40.25,40.06,40.2,621753.0,29.2214,29.3453,29.2068,29.3089,621753.0
2015-06-17 10:00:00,40.2,40.27,40.14,40.27,1177537.0,29.3089,29.3599,29.2651,29.3599,1177537.0
2015-06-17 11:00:00,40.27,40.28,40.15,40.25,828135.0,29.3599,29.3672,29.2724,29.3453,828135.0
2015-06-17 12:00:00,40.25,40.25,40.08,40.12,952576.0,29.3453,29.3453,29.2214,29.2505,952576.0
2015-06-17 13:00:00,40.12,40.12,40.05,40.11,724655.0,29.2505,29.2505,29.1995,29.2433,724655.0
2015-06-17 14:00:00,40.1,40.32,40.01,40.3,2362846.0,29.236,29.3964,29.1703,29.3818,2362846.0
2015-06-17 15:00:00,40.3,40.32,40.23,40.27,3298600.0,29.3818,29.3964,29.3307,29.3599,3298600.0
2015-06-18 09:30:00,40.16,40.68,40.16,40.66,1312477.0,29.2797,29.6588,29.2797,29.6442,1312477.0
2015-06-18 10:00:00,40.66,40.73,40.6,40.63,2287950.0,29.6442,29.6953,29.6005,29.6224,2287950.0
2015-06-18 11:00:00,40.62,40.69,40.61,40.66,1750593.0,29.6151,29.6661,29.6078,29.6442,1750593.0
2015-06-18 12:00:00,40.66,40.74,40.61,40.64,1589109.0,29.6442,29.7026,29.6078,29.6297,1589109.0
2015-06-18 13:00:00,40.64,40.68,40.56,40.58,1238304.0,29.6297,29.6588,29.5713,29.5859,1238304.0
2015-06-18 14:00:00,40.59,40.74,40.56,40.74,2128598.0,29.5932,29.7026,29.5713,29.7026,2128598.0
2015-06-18 15:00:00,40.74,40.74,40.62,40.63,3989438.0,29.7026,29.7026,29.6151,29.6224,3989438.0
2015-06-19 09:30:00,40.59,40.64,40.47,40.49,4960827.0,29.5932,29.6297,29.5057,29.5203,4960827.0
2015-06-19 10:00:00,40.48,40.65,40.45,40.61,1370596.0,29.513,29.637,29.4911,29.6078,1370596.0
2015-06-19 11:00:00,40.61,40.61,40.56,40.59,724778.0,29.6078,29.6078,29.5713,29.5932,724778.0
2015-06-19 12:00:00,40.59,40.6,40.55,40.58,641788.0,29.5932,29.6005,29.564,29.5859,641788.0
2015-06-19 13:00:00,40.57,40.61,40.55,40.59,642002.0,29.5786,29.6078,29.564,29.5932,642002.0
2015-06-19 14:00:00,40.59,40.59,40.48,40.51,1228167.0,29.5932,29.5932,29.513,29.5349,1228167.0
2015-06-19 15:00:00,40.51,40.51,40.41,40.41,2978045.0,29.5349,29.5349,29.462,29.462,2978045.0
2015-06-22 09:30:00,40.51,40.68,40.47,40.66,1174275.0,29.5349,29.6588,29.5057,29.6442,1174275.0
2015-06-22 10:00:00,40.66,40.79,40.65,40.73,1292741.0,29.6442,29.739,29.637,29.6953,1292741.0
2015-06-22 11:00:00,40.72,40.81,40.67,40.68,1126545.0,29.688,29.7536,29.6515,29.6588,1126545.0
2015-06-22 12:00:00,40.69,40.73,40.62,40.62,767589.0,29.6661,29.6953,29.6151,29.6151,767589.0
2015-06-22 13:00:00,40.62,40.63,40.54,40.58,881755.0,29.6151,29.6224,29.5568,29.5859,881755.0
2015-06-22 14:00:00,40.59,40.6,40.52,40.55,626066.0,29.5932,29.6005,29.5422,29.564,626066.0
2015-06-22 15:00:00,40.55,40.56,40.46,40.48,1718492.0,29.564,29.5713,29.4984,29.513,1718492.0
2015-06-23 09:30:00,40.43,40.49,40.35,40.44,887916.0,29.4766,29.5203,29.4182,29.4838,887916.0
2015-06-23 10:00:00,40.43,40.52,40.34,40.4,1056385.0,29.4766,29.5422,29.4109,29.4547,1056385.0
2015-06-23 11:00:00,40.4,40.42,40.31,40.35,1284576.0,29.4547,29.4693,29.3891,29.4182,1284576.0
2015-06-23 12:00:00,40.34,40.43,40.32,40.41,779595.0,29.4109,29.4766,29.3964,29.462,779595.0
2015-06-23 13:00:00,40.41,40.44,40.38,40.4,584840.0,29.462,29.4838,29.4401,29.4547,584840.0
2015-06-23 14:00:00,40.4,40.41,40.36,40.4,866119.0,29.4547,29.462,29.4255,29.4547,866119.0
2015-06-23 15:00:00,40.39,40.4,40.33,40.36,2307459.0,29.4474,29.4547,29.4036,29.4255,2307459.0
2015-06-24 09:30:00,40.37,40.45,40.25,40.27,807294.0,29.4328,29.4911,29.3453,29.3599,807294.0
2015-06-24 10:00:00,40.27,40.39,40.26,40.35,1131139.0,29.3599,29.4474,29.3526,29.4182,1131139.0
2015-06-24 11:00:00,40.35,40.36,40.25,40.3,687668.0,29.4182,29.4255,29.3453,29.3818,687668.0
2015-06-24 12:00:00,40.3,40.32,40.25,40.28,756453.0,29.3818,29.3964,29.3453,29.3672,756453.0
2015-06-24 13:00:00,40.27,40.31,40.2,40.25,696121.0,29.3599,29.3891,29.3089,29.3453,696121.0
2015-06-24 14:00:00,40.24,40.3,40.2,40.27,640061.0,29.338,29.3818,29.3089,29.3599,640061.0
2015-06-24 15:00:00,40.28,40.28,40.19,40.21,1682152.0,29.3672,29.3672,29.3016,29.3162,1682152.0
2015-06-25 09:30:00,40.28,40.34,40.17,40.28,1468252.0,29.3672,29.4109,29.287,29.3672,1468252.0
2015-06-25 10:00:00,40.27,40.28,40.2,40.25,1052997.0,29.3599,29.3672,29.3089,29.3453,1052997.0
2015-06-25 11:00:00,40.25,40.28,40.21,40.26,1038256.0,29.3453,29.3672,29.3162,29.3526,1038256.0
2015-06-25 12:00:00,40.25,40.28,40.23,40.24,812334.0,29.3453,29.3672,29.3307,29.338,812334.0
2015-06-25 13:00:00,40.25,40.26,40.18,40.19,637089.0,29.3453,29.3526,29.2943,29.3016,637089.0
2015-06-25 14:00:00,40.19,40.19,40.06,40.09,1828860.0,29.3016,29.3016,29.2068,29.2287,1828860.0
2015-06-25 15:00:00,40.09,40.12,40.02,40.02,2548127.0,29.2287,29.2505,29.1776,29.1776,2548127.0
2015-06-26 09:30:00,40.1,40.27,40.09,40.19,1247574.0,29.236,29.3599,29.2287,29.3016,1247574.0
2015-06-26 10:00:00,40.19,40.35,40.19,40.25,1222185.0,29.3016,29.4182,29.3016,29.3453,1222185.0
2015-06-26 11:00:00,40.26,40.29,40.15,40.19,1291192.0,29.3526,29.3745,29.2724,29.3016,1291192.0
2015-06-26 12:00:00,40.19,40.19,40.07,40.08,604906.0,29.3016,29.3016,29.2141,29.2214,604906.0
2015-06-26 13:00:00,40.08,40.12,40.02,40.07,648295.0,29.2214,29.2505,29.1776,29.2141,648295.0
2015-06-26 14:00:00,40.07,40.11,40.04,40.07,715403.0,29.2141,29.2433,29.1922,29.2141,715403.0
2015-06-26 15:00:00,40.06,40.11,40.02,40.02,3497379.0,29.2068,29.2433,29.1776,29.1776,3497379.0
2015-06-29 09:30:00,39.8,39.98,39.76,39.85,1452102.0,29.0172,29.1485,28.9881,29.0537,1452102.0
2015-06-29 10:00:00,39.84,39.89,39.78,39.78,1565331.0,29.0464,29.0829,29.0027,29.0027,1565331.0
2015-06-29 11:00:00,39.78,39.81,39.72,39.75,1279727.0,29.0027,29.0245,28.9589,28.9808,1279727.0
2015-06-29 12:00:00,39.76,39.78,39.7,39.72,971778.0,28.9881,29.0027,28.9443,28.9589,971778.0
2015-06-29 13:00:00,39.72,39.75,39.66,39.69,1045379.0,28.9589,28.9808,28.9152,28.937,1045379.0
2015-06-29 14:00:00,39.69,39.7,39.56,39.59,1407709.0,28.937,28.9443,28.8423,28.8641,1407709.0
2015-06-29 15:00:00,39.58,39.6,39.4,39.41,4688687.0,28.8568,28.8714,28.7256,28.7329,4688687.0
2015-06-30 09:30:00,39.61,39.61,39.26,39.27,1685332.0,28.8787,28.8787,28.6235,28.6308,1685332.0
2015-06-30 10:00:00,39.26,39.42,39.24,39.37,2213108.0,28.6235,28.7402,28.609,28.7037,2213108.0
2015-06-30 11:00:00,39.38,39.45,39.27,39.27,1249047.0,28.711,28.7621,28.6308,28.6308,1249047.0
2015-06-30 12:00:00,39.27,39.29,39.12,39.26,1158024.0,28.6308,28.6454,28.5215,28.6235,1158024.0
2015-06-30 13:00:00,39.26,39.37,39.22,39.34,1248992.0,28.6235,28.7037,28.5944,28.6819,1248992.0
2015-06-30 14:00:00,39.35,39.47,39.25,39.26,1416891.0,28.6892,28.7766,28.6162,28.6235,1416891.0
2015-06-30 15:00:00,39.26,39.33,39.19,39.21,3081668.0,28.6235,28.6746,28.5725,28.5871,3081668.0
2015-07-01 09:30:00,39.38,39.6,39.28,39.37,1797274.0,28.711,28.8714,28.6381,28.7037,1797274.0
2015-07-01 10:00:00,39.37,39.58,39.36,39.45,1622754.0,28.7037,28.8568,28.6964,28.7621,1622754.0
2015-07-01 11:00:00,39.46,39.57,39.43,39.46,1091322.0,28.7694,28.8496,28.7475,28.7694,1091322.0
2015-07-01 12:00:00,39.46,39.52,39.41,39.43,861442.0,28.7694,28.8131,28.7329,28.7475,861442.0
2015-07-01 13:00:00,39.42,39.49,39.39,39.45,693405.0,28.7402,28.7912,28.7183,28.7621,693405.0
2015-07-01 14:00:00,39.45,39.46,39.35,39.43,822043.0,28.7621,28.7694,28.6892,28.7475,822043.0
2015-07-01 15:00:00,39.44,39.56,39.43,39.5,2498972.0,28.7548,28.8423,28.7475,28.7985,2498972.0
2015-07-02 09:30:00,39.63,39.81,39.55,39.55,1247931.0,28.8933,29.0245,28.835,28.835,1247931.0
2015-07-02 10:00:00,39.56,39.67,39.55,39.59,1282676.0,28.8423,28.9225,28.835,28.8641,1282676.0
2015-07-02 11:00:00,39.59,39.6,39.45,39.48,1085896.0,28.8641,28.8714,28.7621,28.7839,1085896.0
2015-07-02 12:00:00,39.48,39.49,39.38,39.41,724821.0,28.7839,28.7912,28.711,28.7329,724821.0
2015-07-02 13:00:00,39.41,39.43,39.36,39.38,477732.0,28.7329,28.7475,28.6964,28.711,477732.0
2015-07-02 14:00:00,39.38,39.48,39.35,39.48,660769.0,28.711,28.7839,28.6892,28.7839,660769.0
2015-07-02 15:00:00,39.47,39.52,39.44,39.48,1926441.0,28.7766,28.8131,28.7548,28.7839,1926441.0
2015-07-06 09:30:00,39.32,39.39,39.22,39.26,1279991.0,28.6673,28.7183,28.5944,28.6235,1279991.0
2015-07-06 10:00:00,39.26,39.6,39.25,39.56,1873735.0,28.6235,28.8714,28.6162,28.8423,1873735.0
2015-07-06 11:00:00,39.57,39.57,39.48,39.55,1136094.0,28.8496,28.8496,28.7839,28.835,1136094.0
2015-07-06 12:00:00,39.55,39.55,39.42,39.42,690548.0,28.835,28.835,28.7402,28.7402,690548.0
2015-07-06 13:00:00,39.42,39.49,39.33,39.35,962036.0,28.7402,28.7912,28.6746,28.6892,962036.0
2015-07-06 14:00:00,39.34,39.38,39.27,39.32,1091242.0,28.6819,28.711,28.6308,28.6673,1091242.0
2015-07-06 15:00:00,39.32,39.42,39.29,39.42,1986798.0,28.6673,28.7402,28.6454,28.7402,1986798.0
2015-07-07 09:30:00,39.49,39.61,39.46,39.54,1295719.0,28.7912,28.8787,28.7694,28.8277,1295719.0
2015-07-07 10:00:00,39.53,39.55,39.39,39.5,1951470.0,28.8204,28.835,28.7183,28.7985,1951470.0
2015-07-07 11:00:00,39.51,39.77,39.47,39.76,1919642.0,28.8058,28.9954,28.7766,28.9881,1919642.0
2015-07-07 12:00:00,39.76,39.88,39.65,39.85,1262791.0,28.9881,29.0756,28.9079,29.0537,1262791.0
2015-07-07 13:00:00,39.86,40.06,39.79,40.04,2176191.0,29.061,29.2068,29.0099,29.1922,2176191.0
2015-07-07 14:00:00,40.04,40.32,39.96,40.31,2684129.0,29.1922,29.3964,29.1339,29.3891,2684129.0
2015-07-07 15:00:00,40.31,40.38,40.21,40.27,6656734.0,29.3891,29.4401,29.3162,29.3599,6656734.0
2015-07-08 09:30:00,39.99,40.23,39.95,40.21,1099783.0,29.1558,29.3307,29.1266,29.3162,1099783.0
2015-07-08 10:00:00,40.2,40.21,39.99,40.17,1756155.0,29.3089,29.3162,29.1558,29.287,1756155.0
2015-07-08 11:00:00,40.18,40.18,39.92,39.98,1237289.0,29.2943,29.2943,29.1047,29.1485,1237289.0
2015-07-08 12:00:00,39.97,40.09,39.93,40.07,823028.0,29.1412,29.2287,29.112,29.2141,823028.0
2015-07-08 13:00:00,40.08,40.11,39.99,40.04,1211915.0,29.2214,29.2433,29.1558,29.1922,1211915.0
2015-07-08 14:00:00,40.04,40.07,39.86,39.93,1255267.0,29.1922,29.2141,29.061,29.112,1255267.0
2015-07-08 15:00:00,39.93,40.08,39.84,39.85,2858877.0,29.112,29.2214,29.0464,29.0537,2858877.0
2015-07-09 09:30:00,40.46,40.58,40.23,40.26,2322292.0,29.4984,29.5859,29.3307,29.3526,2322292.0
2015-07-09 10:00:00,40.26,40.28,40.08,40.27,1803514.0,29.3526,29.3672,29.2214,29.3599,1803514.0
2015-07-09 11:00:00,40.26,40.35,40.23,40.3,1381501.0,29.3526,29.4182,29.3307,29.3818,1381501.0
2015-07-09 12:00:00,40.3,40.3,40.13,40.17,1308022.0,29.3818,29.3818,29.2578,29.287,1308022.0
2015-07-09 13:00:00,40.17,40.19,39.99,40.04,1186578.0,29.287,29.3016,29.1558,29.1922,1186578.0
2015-07-09 14:00:00,40.03,40.05,39.93,40.03,941191.0,29.1849,29.1995,29.112,29.1849,941191.0
2015-07-09 15:00:00,40.03,40.07,39.9,39.9,2468165.0,29.1849,29.2141,29.0901,29.0901,2468165.0
2015-07-10 09:30:00,40.19,40.51,40.16,40.41,1793887.0,29.3016,29.5349,29.2797,29.462,1793887.0
2015-07-10 10:00:00,40.41,40.43,40.26,40.34,1228403.0,29.462,29.4766,29.3526,29.4109,1228403.0
2015-07-10 11:00:00,40.34,40.5,40.34,40.45,1241127.0,29.4109,29.5276,29.4109,29.4911,1241127.0
2015-07-10 12:00:00,40.45,40.52,40.43,40.5,1404274.0,29.4911,29.5422,29.4766,29.5276,1404274.0
2015-07-10 13:00:00,40.49,40.51,40.41,40.47,1408449.0,29.5203,29.5349,29.462,29.5057,1408449.0
2015-07-10 14:00:00,40.46,40.52,40.44,40.45,1271792.0,29.4984,29.5422,29.4838,29.4911,1271792.0
2015-07-10 15:00:00,40.46,40.5,40.37,40.37,2253828.0,29.4984,29.5276,29.4328,29.4328,2253828.0
2015-07-13 09:30:00,40.56,40.77,40.55,40.65,1426075.0,29.5713,29.7244,29.564,29.637,1426075.0
2015-07-13 10:00:00,40.66,40.76,40.62,40.65,1158409.0,29.6442,29.7172,29.6151,29.637,1158409.0
2015-07-13 11:00:00,40.66,40.69,40.6,40.62,733635.0,29.6442,29.6661,29.6005,29.6151,733635.0
2015-07-13 12:00:00,40.63,40.63,40.54,40.57,717672.0,29.6224,29.6224,29.5568,29.5786,717672.0
2015-07-13 13:00:00,40.56,40.61,40.52,40.54,681570.0,29.5713,29.6078,29.5422,29.5568,681570.0
2015-07-13 14:00:00,40.54,40.65,40.49,40.65,1062273.0,29.5568,29.637,29.5203,29.637,1062273.0
2015-07-13 15:00:00,40.65,40.7,40.59,40.67,2553952.0,29.637,29.6734,29.5932,29.6515,2553952.0
2015-07-14 09:30:00,40.9,41.1,40.84,40.98,3279946.0,29.8192,29.965,29.7755,29.8775,3279946.0
2015-07-14 10:00:00,40.97,41.06,40.91,41.04,1574667.0,29.8703,29.9359,29.8265,29.9213,1574667.0
2015-07-14 11:00:00,41.05,41.21,41.04,41.2,2534050.0,29.9286,30.0452,29.9213,30.0379,2534050.0
2015-07-14 12:00:00,41.19,41.26,41.13,41.16,1791961.0,30.0307,30.0817,29.9869,30.0088,1791961.0
2015-07-14 13:00:00,41.16,41.22,41.08,41.19,1596639.0,30.0088,30.0525,29.9505,30.0307,1596639.0
2015-07-14 14:00:00,41.19,41.25,41.15,41.2,1433077.0,30.0307,30.0744,30.0015,30.0379,1433077.0
2015-07-14 15:00:00,41.2,41.21,41.09,41.19,3895421.0,30.0379,30.0452,29.9577,30.0307,3895421.0
2015-07-15 09:30:00,41.15,41.3,41.14,41.22,1658660.0,30.0015,30.1109,29.9942,30.0525,1658660.0
2015-07-15 10:00:00,41.22,41.36,41.2,41.34,1900249.0,30.0525,30.1546,30.0379,30.14,1900249.0
2015-07-15 11:00:00,41.34,41.36,41.28,41.29,1260471.0,30.14,30.1546,30.0963,30.1036,1260471.0
2015-07-15 12:00:00,41.29,41.32,41.26,41.28,706943.0,30.1036,30.1254,30.0817,30.0963,706943.0
2015-07-15 13:00:00,41.27,41.33,41.26,41.31,823722.0,30.089,30.1327,30.0817,30.1181,823722.0
2015-07-15 14:00:00,41.31,41.32,41.14,41.22,1305271.0,30.1181,30.1254,29.9942,30.0525,1305271.0
2015-07-15 15:00:00,41.22,41.23,41.1,41.14,2258490.0,30.0525,30.0598,29.965,29.9942,2258490.0
2015-07-16 09:30:00,41.38,41.6,41.38,41.43,1581063.0,30.1692,30.3296,30.1692,30.2056,1581063.0
2015-07-16 10:00:00,41.44,41.52,41.37,41.5,1389638.0,30.2129,30.2713,30.1619,30.2567,1389638.0
2015-07-16 11:00:00,41.5,41.51,41.37,41.39,1104771.0,30.2567,30.264,30.1619,30.1765,1104771.0
2015-07-16 12:00:00,41.39,41.49,41.35,41.38,966760.0,30.1765,30.2494,30.1473,30.1692,966760.0
2015-07-16 13:00:00,41.38,41.53,41.35,41.49,962875.0,30.1692,30.2785,30.1473,30.2494,962875.0
2015-07-16 14:00:00,41.48,41.52,41.42,41.43,873203.0,30.2421,30.2713,30.1983,30.2056,873203.0
2015-07-16 15:00:00,41.43,41.51,41.41,41.48,1831611.0,30.2056,30.264,30.1911,30.2421,1831611.0
2015-07-17 09:30:00,41.31,41.32,41.05,41.16,1605838.0,30.1181,30.1254,29.9286,30.0088,1605838.0
2015-07-17 10:00:00,41.16,41.23,41.07,41.17,1150678.0,30.0088,30.0598,29.9432,30.0161,1150678.0
2015-07-17 11:00:00,41.16,41.21,41.06,41.13,1054760.0,30.0088,30.0452,29.9359,29.9869,1054760.0
2015-07-17 12:00:00,41.14,41.19,41.11,41.14,493044.0,29.9942,30.0307,29.9723,29.9942,493044.0
2015-07-17 13:00:00,41.15,41.19,41.11,41.17,500176.0,30.0015,30.0307,29.9723,30.0161,500176.0
2015-07-17 14:00:00,41.17,41.23,41.14,41.2,654649.0,30.0161,30.0598,29.9942,30.0379,654649.0
2015-07-17 15:00:00,41.2,41.28,41.18,41.24,2431887.0,30.0379,30.0963,30.0234,30.0671,2431887.0
2015-07-20 09:30:00,41.35,41.4,41.22,41.31,1188281.0,30.1473,30.1838,30.0525,30.1181,1188281.0
2015-07-20 10:00:00,41.32,41.48,41.3,41.47,1596374.0,30.1254,30.2421,30.1109,30.2348,1596374.0
2015-07-20 11:00:00,41.47,41.5,41.42,41.47,1199187.0,30.2348,30.2567,30.1983,30.2348,1199187.0
2015-07-20 12:00:00,41.48,41.53,41.44,41.5,699019.0,30.2421,30.2785,30.2129,30.2567,699019.0
2015-07-20 13:00:00,41.51,41.54,41.45,41.46,983432.0,30.264,30.2858,30.2202,30.2275,983432.0
2015-07-20 14:00:00,41.46,41.5,41.42,41.43,1078381.0,30.2275,30.2567,30.1983,30.2056,1078381.0
2015-07-20 15:00:00,41.42,41.46,41.36,41.39,2084828.0,30.1983,30.2275,30.1546,30.1765,2084828.0
2015-07-21 09:30:00,41.38,41.52,41.33,41.38,1087341.0,30.1692,30.2713,30.1327,30.1692,1087341.0
2015-07-21 10:00:00,41.38,41.4,41.19,41.32,2671843.0,30.1692,30.1838,30.0307,30.1254,2671843.0
2015-07-21 11:00:00,41.31,41.32,41.2,41.24,1296884.0,30.1181,30.1254,30.0379,30.0671,1296884.0
2015-07-21 12:00:00,41.25,41.25,41.12,41.15,1236190.0,30.0744,30.0744,29.9796,30.0015,1236190.0
2015-07-21 13:00:00,41.16,41.25,41.13,41.18,1405733.0,30.0088,30.0744,29.9869,30.0234,1405733.0
2015-07-21 14:00:00,41.18,41.25,41.1,41.14,1131103.0,30.0234,30.0744,29.965,29.9942,1131103.0
2015-07-21 15:00:00,41.14,41.22,41.12,41.21,2671210.0,29.9942,30.0525,29.9796,30.0452,2671210.0
2015-07-22 09:30:00,40.81,41.58,40.81,41.53,1969938.0,29.7536,30.315,29.7536,30.2785,1969938.0
2015-07-22 10:00:00,41.53,41.59,41.17,41.37,2511804.0,30.2785,30.3223,30.0161,30.1619,2511804.0
2015-07-22 11:00:00,41.37,41.37,41.01,41.05,1977576.0,30.1619,30.1619,29.8994,29.9286,1977576.0
2015-07-22 12:00:00,41.05,41.06,40.89,40.92,1113643.0,29.9286,29.9359,29.8119,29.8338,1113643.0
2015-07-22 13:00:00,40.92,40.93,40.77,40.77,1550246.0,29.8338,29.8411,29.7244,29.7244,1550246.0
2015-07-22 14:00:00,40.77,40.8,40.59,40.72,1877881.0,29.7244,29.7463,29.5932,29.688,1877881.0
2015-07-22 15:00:00,40.72,40.92,40.69,40.91,2946333.0,29.688,29.8338,29.6661,29.8265,2946333.0
2015-07-23 09:30:00,41.0,41.02,40.48,40.71,2232708.0,29.8921,29.9067,29.513,29.6807,2232708.0
2015-07-23 10:00:00,40.72,40.93,40.59,40.84,2688665.0,29.688,29.8411,29.5932,29.7755,2688665.0
2015-07-23 11:00:00,40.84,40.84,40.7,40.77,1847066.0,29.7755,29.7755,29.6734,29.7244,1847066.0
2015-07-23 12:00:00,40.78,40.86,40.69,40.86,1464834.0,29.7317,29.7901,29.6661,29.7901,1464834.0
2015-07-23 13:00:00,40.86,41.0,40.84,40.94,1313478.0,29.7901,29.8921,29.7755,29.8484,1313478.0
2015-07-23 14:00:00,40.95,40.96,40.84,40.85,995762.0,29.8557,29.863,29.7755,29.7828,995762.0
2015-07-23 15:00:00,40.85,40.87,40.77,40.84,1552626.0,29.7828,29.7974,29.7244,29.7755,1552626.0
2015-07-24 09:30:00,40.76,40.83,40.69,40.8,698815.0,29.7172,29.7682,29.6661,29.7463,698815.0
2015-07-24 10:00:00,40.79,40.82,40.67,40.68,1248039.0,29.739,29.7609,29.6515,29.6588,1248039.0
2015-07-24 11:00:00,40.68,40.7,40.59,40.6,780106.0,29.6588,29.6734,29.5932,29.6005,780106.0
2015-07-24 12:00:00,40.61,40.61,40.48,40.54,953345.0,29.6078,29.6078,29.513,29.5568,953345.0
2015-07-24 13:00:00,40.53,40.64,40.46,40.53,853215.0,29.5495,29.6297,29.4984,29.5495,853215.0
2015-07-24 14:00:00,40.52,40.57,40.41,40.48,1020042.0,29.5422,29.5786,29.462,29.513,1020042.0
2015-07-24 15:00:00,40.48,40.53,40.41,40.46,2690164.0,29.513,29.5495,29.462,29.4984,2690164.0
2015-07-27 09:30:00,40.28,40.41,40.16,40.26,1461955.0,29.3672,29.462,29.2797,29.3526,1461955.0
2015-07-27 10:00:00,40.26,40.37,40.17,40.35,1479492.0,29.3526,29.4328,29.287,29.4182,1479492.0
2015-07-27 11:00:00,40.35,40.42,40.18,40.41,949786.0,29.4182,29.4693,29.2943,29.462,949786.0
2015-07-27 12:00:00,40.41,40.47,40.38,40.41,813614.0,29.462,29.5057,29.4401,29.462,813614.0
2015-07-27 13:00:00,40.42,40.53,40.35,40.51,821526.0,29.4693,29.5495,29.4182,29.5349,821526.0
2015-07-27 14:00:00,40.51,40.58,40.49,40.51,1140945.0,29.5349,29.5859,29.5203,29.5349,1140945.0
2015-07-27 15:00:00,40.5,40.56,40.45,40.54,2830827.0,29.5276,29.5713,29.4911,29.5568,2830827.0
2015-07-28 09:30:00,40.65,40.73,40.56,40.66,799190.0,29.637,29.6953,29.5713,29.6442,799190.0
2015-07-28 10:00:00,40.67,40.69,40.5,40.61,1225245.0,29.6515,29.6661,29.5276,29.6078,1225245.0
2015-07-28 11:00:00,40.6,40.62,40.46,40.48,1173728.0,29.6005,29.6151,29.4984,29.513,1173728.0
2015-07-28 12:00:00,40.48,40.56,40.44,40.45,1274828.0,29.513,29.5713,29.4838,29.4911,1274828.0
2015-07-28 13:00:00,40.45,40.52,40.45,40.5,1181528.0,29.4911,29.5422,29.4911,29.5276,1181528.0
2015-07-28 14:00:00,40.5,40.53,40.45,40.52,1008618.0,29.5276,29.5495,29.4911,29.5422,1008618.0
2015-07-28 15:00:00,40.52,40.59,40.51,40.54,2662318.0,29.5422,29.5932,29.5349,29.5568,2662318.0
2015-07-29 09:30:00,40.53,40.67,40.49,40.64,832914.0,29.5495,29.6515,29.5203,29.6297,832914.0
2015-07-29 10:00:00,40.64,40.64,40.51,40.52,1140560.0,29.6297,29.6297,29.5349,29.5422,1140560.0
2015-07-29 11:00:00,40.51,40.71,40.5,40.65,1178633.0,29.5349,29.6807,29.5276,29.637,1178633.0
2015-07-29 12:00:00,40.65,40.66,40.54,40.57,798414.0,29.637,29.6442,29.5568,29.5786,798414.0
2015-07-29 13:00:00,40.58,40.6,40.51,40.53,679064.0,29.5859,29.6005,29.5349,29.5495,679064.0
2015-07-29 14:00:00,40.53,40.68,40.5,40.64,984370.0,29.5495,29.6588,29.5276,29.6297,984370.0
2015-07-29 15:00:00,40.64,40.66,40.54,40.57,1758062.0,29.6297,29.6442,29.5568,29.5786,1758062.0
2015-07-30 09:30:00,40.55,40.75,40.39,40.69,1179378.0,29.564,29.7099,29.4474,29.6661,1179378.0
2015-07-30 10:00:00,40.7,40.7,40.54,40.57,1515428.0,29.6734,29.6734,29.5568,29.5786,1515428.0
2015-07-30 11:00:00,40.57,40.68,40.53,40.57,927759.0,29.5786,29.6588,29.5495,29.5786,927759.0
2015-07-30 12:00:00,40.58,40.65,40.55,40.63,556508.0,29.5859,29.637,29.564,29.6224,556508.0
2015-07-30 13:00:00,40.64,40.64,40.54,40.56,563710.0,29.6297,29.6297,29.5568,29.5713,563710.0
2015-07-30 14:00:00,40.55,40.63,40.5,40.63,635271.0,29.564,29.6224,29.5276,29.6224,635271.0
2015-07-30 15:00:00,40.62,40.67,40.54,40.57,2068134.0,29.6151,29.6515,29.5568,29.5786,2068134.0
2015-07-31 09:30:00,40.88,41.06,40.77,41.03,1739384.0,29.8046,29.9359,29.7244,29.914,1739384.0
2015-07-31 10:00:00,41.02,41.22,40.99,41.01,2069907.0,29.9067,30.0525,29.8848,29.8994,2069907.0
2015-07-31 11:00:00,41.02,41.16,41.0,41.1,1109453.0,29.9067,30.0088,29.8921,29.965,1109453.0
2015-07-31 12:00:00,41.1,41.16,41.05,41.1,1431703.0,29.965,30.0088,29.9286,29.965,1431703.0
2015-07-31 13:00:00,41.1,41.15,41.05,41.15,1049015.0,29.965,30.0015,29.9286,30.0015,1049015.0
2015-07-31 14:00:00,41.15,41.17,41.09,41.15,1623490.0,30.0015,30.0161,29.9577,30.0015,1623490.0
2015-07-31 15:00:00,41.15,41.16,41.05,41.09,3464952.0,30.0015,30.0088,29.9286,29.9577,3464952.0
2015-08-03 09:30:00,40.85,41.07,40.84,41.05,1349828.0,29.7828,29.9432,29.7755,29.9286,1349828.0
2015-08-03 10:00:00,41.05,41.16,41.03,41.05,1519172.0,29.9286,30.0088,29.914,29.9286,1519172.0
2015-08-03 11:00:00,41.06,41.22,41.06,41.19,1266571.0,29.9359,30.0525,29.9359,30.0307,1266571.0
2015-08-03 12:00:00,41.2,41.21,41.12,41.2,1449887.0,30.0379,30.0452,29.9796,30.0379,1449887.0
2015-08-03 13:00:00,41.19,41.27,41.16,41.25,1315417.0,30.0307,30.089,30.0088,30.0744,1315417.0
2015-08-03 14:00:00,41.25,41.31,41.23,41.3,1477966.0,30.0744,30.1181,30.0598,30.1109,1477966.0
2015-08-03 15:00:00,41.3,41.55,41.29,41.55,4460022.0,30.1109,30.2931,30.1036,30.2931,4460022.0
2015-08-04 09:30:00,41.51,41.65,41.34,41.48,1768119.0,30.264,30.366,30.14,30.2421,1768119.0
2015-08-04 10:00:00,41.48,41.67,41.42,41.65,2189838.0,30.2421,30.3806,30.1983,30.366,2189838.0
2015-08-04 11:00:00,41.65,41.83,41.64,41.8,2671756.0,30.366,30.4973,30.3587,30.4754,2671756.0
2015-08-04 12:00:00,41.79,41.8,41.68,41.7,1066177.0,30.4681,30.4754,30.3879,30.4025,1066177.0
2015-08-04 13:00:00,41.7,41.7,41.54,41.58,1175472.0,30.4025,30.4025,30.2858,30.315,1175472.0
2015-08-04 14:00:00,41.58,41.83,41.55,41.79,2566456.0,30.315,30.4973,30.2931,30.4681,2566456.0
2015-08-04 15:00:00,41.8,41.87,41.74,41.85,4246236.0,30.4754,30.5264,30.4316,30.5118,4246236.0
2015-08-05 09:30:00,41.92,41.99,41.83,41.92,1609396.0,30.5629,30.6139,30.4973,30.5629,1609396.0
2015-08-05 10:00:00,41.93,42.09,41.82,42.05,2005174.0,30.5702,30.6868,30.49,30.6577,2005174.0
2015-08-05 11:00:00,42.06,42.09,41.94,41.96,1284145.0,30.665,30.6868,30.5775,30.592,1284145.0
2015-08-05 12:00:00,41.96,42.0,41.9,41.98,1252250.0,30.592,30.6212,30.5483,30.6066,1252250.0
2015-08-05 13:00:00,41.98,42.05,41.92,42.04,1677658.0,30.6066,30.6577,30.5629,30.6504,1677658.0
2015-08-05 14:00:00,42.04,42.15,42.03,42.13,2105300.0,30.6504,30.7306,30.6431,30.716,2105300.0
2015-08-05 15:00:00,42.13,42.22,42.12,42.12,3812318.0,30.716,30.7816,30.7087,30.7087,3812318.0
2015-08-06 09:30:00,42.0,42.25,41.99,42.11,1745290.0,30.6212,30.8035,30.6139,30.7014,1745290.0
2015-08-06 10:00:00,42.11,42.12,42.0,42.04,1826065.0,30.7014,30.7087,30.6212,30.6504,1826065.0
2015-08-06 11:00:00,42.04,42.06,41.95,41.97,1278635.0,30.6504,30.665,30.5848,30.5993,1278635.0
2015-08-06 12:00:00,41.97,42.04,41.87,42.02,1304665.0,30.5993,30.6504,30.5264,30.6358,1304665.0
2015-08-06 13:00:00,42.02,42.07,41.88,41.88,805915.0,30.6358,30.6722,30.5337,30.5337,805915.0
2015-08-06 14:00:00,41.88,41.96,41.86,41.94,932824.0,30.5337,30.592,30.5191,30.5775,932824.0
2015-08-06 15:00:00,41.94,42.0,41.87,41.93,2115025.0,30.5775,30.6212,30.5264,30.5702,2115025.0
2015-08-07 09:30:00,41.81,41.9,41.53,41.58,835909.0,30.4827,30.5483,30.2785,30.315,835909.0
2015-08-07 10:00:00,41.59,41.84,41.54,41.81,1672714.0,30.3223,30.5046,30.2858,30.4827,1672714.0
2015-08-07 11:00:00,41.8,41.85,41.71,41.79,1715417.0,30.4754,30.5118,30.4098,30.4681,1715417.0
2015-08-07 12:00:00,41.8,41.97,41.7,41.72,1603877.0,30.4754,30.5993,30.4025,30.4171,1603877.0
2015-08-07 13:00:00,41.71,41.77,41.66,41.75,695866.0,30.4098,30.4535,30.3733,30.4389,695866.0
2015-08-07 14:00:00,41.75,41.76,41.69,41.73,714778.0,30.4389,30.4462,30.3952,30.4244,714778.0
2015-08-07 15:00:00,41.74,41.82,41.67,41.78,1717729.0,30.4316,30.49,30.3806,30.4608,1717729.0
2015-08-10 09:30:00,41.89,42.0,41.71,41.73,1010309.0,30.541,30.6212,30.4098,30.4244,1010309.0
2015-08-10 10:00:00,41.73,41.8,41.59,41.77,1190340.0,30.4244,30.4754,30.3223,30.4535,1190340.0
2015-08-10 11:00:00,41.77,41.84,41.77,41.79,696852.0,30.4535,30.5046,30.4535,30.4681,696852.0
2015-08-10 12:00:00,41.78,41.8,41.63,41.66,651021.0,30.4608,30.4754,30.3514,30.3733,651021.0
2015-08-10 13:00:00,41.66,41.69,41.63,41.68,496190.0,30.3733,30.3952,30.3514,30.3879,496190.0
2015-08-10 14:00:00,41.67,41.74,41.65,41.66,608219.0,30.3806,30.4316,30.366,30.3733,608219.0
2015-08-10 15:00:00,41.66,41.69,41.58,41.67,1696639.0,30.3733,30.3952,30.315,30.3806,1696639.0
2015-08-11 09:30:00,41.4,41.46,41.17,41.4,1388888.0,30.1838,30.2275,30.0161,30.1838,1388888.0
2015-08-11 10:00:00,41.39,41.41,41.28,41.35,1323980.0,30.1765,30.1911,30.0963,30.1473,1323980.0
2015-08-11 11:00:00,41.34,41.45,41.29,41.42,1359589.0,30.14,30.2202,30.1036,30.1983,1359589.0
2015-08-11 12:00:00,41.42,41.57,41.41,41.52,990782.0,30.1983,30.3077,30.1911,30.2713,990782.0
2015-08-11 13:00:00,41.51,41.54,41.44,41.49,861735.0,30.264,30.2858,30.2129,30.2494,861735.0
2015-08-11 14:00:00,41.5,41.56,41.47,41.47,951589.0,30.2567,30.3004,30.2348,30.2348,951589.0
2015-08-11 15:00:00,41.47,41.54,41.43,41.48,2751202.0,30.2348,30.2858,30.2056,30.2421,2751202.0
2015-08-12 09:30:00,41.13,41.25,41.03,41.15,1405949.0,29.9869,30.0744,29.914,30.0015,1405949.0
2015-08-12 10:00:00,41.15,41.22,40.95,40.98,1691573.0,30.0015,30.0525,29.8557,29.8775,1691573.0
2015-08-12 11:00:00,40.99,41.04,40.85,40.86,1205080.0,29.8848,29.9213,29.7828,29.7901,1205080.0
2015-08-12 12:00:00,40.86,41.09,40.85,41.04,803846.0,29.7901,29.9577,29.7828,29.9213,803846.0
2015-08-12 13:00:00,41.04,41.16,41.04,41.12,735673.0,29.9213,30.0088,29.9213,29.9796,735673.0
2015-08-12 14:00:00,41.12,41.19,41.02,41.15,852784.0,29.9796,30.0307,29.9067,30.0015,852784.0
2015-08-12 15:00:00,41.16,41.26,41.1,41.26,1708242.0,30.0088,30.0817,29.965,30.0817,1708242.0
2015-08-13 09:30:00,41.31,41.31,41.09,41.16,1099078.0,30.1181,30.1181,29.9577,30.0088,1099078.0
2015-08-13 10:00:00,41.15,41.29,41.08,41.24,1602312.0,30.0015,30.1036,29.9505,30.0671,1602312.0
2015-08-13 11:00:00,41.25,41.33,41.15,41.27,920903.0,30.0744,30.1327,30.0015,30.089,920903.0
2015-08-13 12:00:00,41.27,41.38,41.26,41.31,479782.0,30.089,30.1692,30.0817,30.1181,479782.0
2015-08-13 13:00:00,41.31,41.33,41.07,41.09,998497.0,30.1181,30.1327,29.9432,29.9577,998497.0
2015-08-13 14:00:00,41.09,41.13,41.03,41.1,1246598.0,29.9577,29.9869,29.914,29.965,1246598.0
2015-08-13 15:00:00,41.09,41.17,41.01,41.1,2872188.0,29.9577,30.0161,29.8994,29.965,2872188.0
2015-08-14 09:30:00,41.01,41.13,40.96,41.12,1002930.0,29.8994,29.9869,29.863,29.9796,1002930.0
2015-08-14 10:00:00,41.12,41.19,41.08,41.16,1621494.0,29.9796,30.0307,29.9505,30.0088,1621494.0
2015-08-14 11:00:00,41.16,41.2,41.08,41.13,1072637.0,30.0088,30.0379,29.9505,29.9869,1072637.0
2015-08-14 12:00:00,41.12,41.2,41.09,41.12,979300.0,29.9796,30.0379,29.9577,29.9796,979300.0
2015-08-14 13:00:00,41.11,41.17,41.08,41.12,869291.0,29.9723,30.0161,29.9505,29.9796,869291.0
2015-08-14 14:00:00,41.12,41.18,41.09,41.17,748662.0,29.9796,30.0234,29.9577,30.0161,748662.0
2015-08-14 15:00:00,41.17,41.25,41.16,41.25,1804123.0,30.0161,30.0744,30.0088,30.0744,1804123.0
2015-08-17 09:30:00,41.03,41.11,40.97,41.0,1034254.0,29.914,29.9723,29.8703,29.8921,1034254.0
2015-08-17 10:00:00,41.0,41.31,41.0,41.31,1271797.0,29.8921,30.1181,29.8921,30.1181,1271797.0
2015-08-17 11:00:00,41.31,41.41,41.29,41.39,999823.0,30.1181,30.1911,30.1036,30.1765,999823.0
2015-08-17 12:00:00,41.39,41.45,41.38,41.44,524824.0,30.1765,30.2202,30.1692,30.2129,524824.0
2015-08-17 13:00:00,41.44,41.45,41.33,41.33,770014.0,30.2129,30.2202,30.1327,30.1327,770014.0
2015-08-17 14:00:00,41.33,41.35,41.25,41.35,685665.0,30.1327,30.1473,30.0744,30.1473,685665.0
2015-08-17 15:00:00,41.34,41.37,41.29,41.34,1460678.0,30.14,30.1619,30.1036,30.14,1460678.0
2015-08-18 09:30:00,41.28,41.45,41.19,41.4,870653.0,30.0963,30.2202,30.0307,30.1838,870653.0
2015-08-18 10:00:00,41.41,41.53,41.39,41.5,1286081.0,30.1911,30.2785,30.1765,30.2567,1286081.0
2015-08-18 11:00:00,41.5,41.53,41.38,41.44,1146737.0,30.2567,30.2785,30.1692,30.2129,1146737.0
2015-08-18 12:00:00,41.44,41.52,41.4,41.41,681056.0,30.2129,30.2713,30.1838,30.1911,681056.0
2015-08-18 13:00:00,41.4,41.4,41.3,41.38,1027131.0,30.1838,30.1838,30.1109,30.1692,1027131.0
2015-08-18 14:00:00,41.38,41.45,41.36,41.36,1605511.0,30.1692,30.2202,30.1546,30.1546,1605511.0
2015-08-18 15:00:00,41.36,41.41,41.29,41.3,2337344.0,30.1546,30.1911,30.1036,30.1109,2337344.0
2015-08-19 09:30:00,41.14,41.14,40.91,40.96,1272429.0,29.9942,29.9942,29.8265,29.863,1272429.0
2015-08-19 10:00:00,40.95,41.04,40.92,40.97,1942384.0,29.8557,29.9213,29.8338,29.8703,1942384.0
2015-08-19 11:00:00,40.98,41.03,40.88,40.97,1394236.0,29.8775,29.914,29.8046,29.8703,1394236.0
2015-08-19 12:00:00,40.96,41.04,40.91,40.97,836787.0,29.863,29.9213,29.8265,29.8703,836787.0
2015-08-19 13:00:00,40.97,41.01,40.89,40.95,1061137.0,29.8703,29.8994,29.8119,29.8557,1061137.0
2015-08-19 14:00:00,40.95,41.24,40.92,40.95,1629510.0,29.8557,30.0671,29.8338,29.8557,1629510.0
2015-08-19 15:00:00,40.94,41.01,40.88,40.92,2799384.0,29.8484,29.8994,29.8046,29.8338,2799384.0
2015-08-20 09:30:00,40.52,40.65,40.45,40.52,1274102.0,29.5422,29.637,29.4911,29.5422,1274102.0
2015-08-20 10:00:00,40.51,40.75,40.42,40.67,1452556.0,29.5349,29.7099,29.4693,29.6515,1452556.0
2015-08-20 11:00:00,40.67,40.71,40.54,40.71,1366639.0,29.6515,29.6807,29.5568,29.6807,1366639.0
2015-08-20 12:00:00,40.71,40.82,40.5,40.51,1905387.0,29.6807,29.7609,29.5276,29.5349,1905387.0
2015-08-20 13:00:00,40.5,40.76,40.5,40.76,1085289.0,29.5276,29.7172,29.5276,29.7172,1085289.0
2015-08-20 14:00:00,40.75,40.76,40.58,40.61,1143107.0,29.7099,29.7172,29.5859,29.6078,1143107.0
2015-08-20 15:00:00,40.62,40.74,40.54,40.56,3465827.0,29.6151,29.7026,29.5568,29.5713,3465827.0
2015-08-21 09:30:00,40.16,40.48,40.01,40.18,3245767.0,29.2797,29.513,29.1703,29.2943,3245767.0
2015-08-21 10:00:00,40.18,40.21,39.97,40.04,2742820.0,29.2943,29.3162,29.1412,29.1922,2742820.0
2015-08-21 11:00:00,40.03,40.08,39.85,40.03,2320890.0,29.1849,29.2214,29.0537,29.1849,2320890.0
2015-08-21 12:00:00,40.04,40.06,39.89,39.92,1970951.0,29.1922,29.2068,29.0829,29.1047,1970951.0
2015-08-21 13:00:00,39.91,39.99,39.82,39.93,1382883.0,29.0974,29.1558,29.0318,29.112,1382883.0
2015-08-21 14:00:00,39.93,39.98,39.79,39.86,2191694.0,29.112,29.1485,29.0099,29.061,2191694.0
2015-08-21 15:00:00,39.85,39.9,39.51,39.54,7710556.0,29.0537,29.0901,28.8058,28.8277,7710556.0
2015-08-24 09:30:00,38.01,38.02,36.56,37.99,6326872.0,27.7122,27.7195,26.655,27.6976,6326872.0
2015-08-24 10:00:00,37.99,38.85,37.61,38.39,7453682.0,27.6976,28.3246,27.4206,27.9892,7453682.0
2015-08-24 11:00:00,38.39,38.67,37.99,38.53,4429863.0,27.9892,28.1934,27.6976,28.0913,4429863.0
2015-08-24 12:00:00,38.53,38.64,38.32,38.52,3642528.0,28.0913,28.1715,27.9382,28.084,3642528.0
2015-08-24 13:00:00,38.52,38.73,38.13,38.15,3061788.0,28.084,28.2371,27.7997,27.8143,3061788.0
2015-08-24 14:00:00,38.15,38.54,38.06,38.12,5461839.0,27.8143,28.0986,27.7486,27.7924,5461839.0
2015-08-24 15:00:00,38.11,38.94,38.02,38.4,9418313.0,27.7851,28.3902,27.7195,27.9965,9418313.0
2015-08-25 09:30:00,39.13,39.28,38.84,39.16,2602482.0,28.5288,28.6381,28.3173,28.5506,2602482.0
2015-08-25 10:00:00,39.16,39.19,38.81,38.98,4816947.0,28.5506,28.5725,28.2955,28.4194,4816947.0
2015-08-25 11:00:00,38.98,39.14,38.76,38.79,2502608.0,28.4194,28.536,28.259,28.2809,2502608.0
2015-08-25 12:00:00,38.79,38.86,38.58,38.61,1846502.0,28.2809,28.3319,28.1278,28.1496,1846502.0
2015-08-25 13:00:00,38.61,38.8,38.56,38.76,2544719.0,28.1496,28.2882,28.1132,28.259,2544719.0
2015-08-25 14:00:00,38.76,38.91,38.61,38.88,2823927.0,28.259,28.3684,28.1496,28.3465,2823927.0
2015-08-25 15:00:00,38.88,38.93,37.93,37.99,10278473.0,28.3465,28.3829,27.6539,27.6976,10278473.0
2015-08-26 09:30:00,38.75,38.79,38.46,38.62,2089114.0,28.2517,28.2809,28.0403,28.1569,2089114.0
2015-08-26 10:00:00,38.61,38.75,38.22,38.33,3935404.0,28.1496,28.2517,27.8653,27.9455,3935404.0
2015-08-26 11:00:00,38.33,38.36,38.0,38.06,2243424.0,27.9455,27.9674,27.7049,27.7486,2243424.0
2015-08-26 12:00:00,38.06,38.1,37.89,38.1,1941908.0,27.7486,27.7778,27.6247,27.7778,1941908.0
2015-08-26 13:00:00,38.11,38.29,38.01,38.25,2018427.0,27.7851,27.9163,27.7122,27.8872,2018427.0
2015-08-26 14:00:00,38.24,38.39,38.02,38.33,1916092.0,27.8799,27.9892,27.7195,27.9455,1916092.0
2015-08-26 15:00:00,38.33,38.83,38.27,38.75,5255597.0,27.9455,28.31,27.9018,28.2517,5255597.0
2015-08-27 09:30:00,39.06,39.17,38.87,38.94,1546583.0,28.4777,28.5579,28.3392,28.3902,1546583.0
2015-08-27 10:00:00,38.95,39.09,38.85,39.07,2471149.0,28.3975,28.4996,28.3246,28.485,2471149.0
2015-08-27 11:00:00,39.07,39.25,39.05,39.23,1637997.0,28.485,28.6162,28.4704,28.6017,1637997.0
2015-08-27 12:00:00,39.24,39.38,39.23,39.31,1045739.0,28.609,28.711,28.6017,28.66,1045739.0
2015-08-27 13:00:00,39.32,39.33,39.16,39.26,1107453.0,28.6673,28.6746,28.5506,28.6235,1107453.0
2015-08-27 14:00:00,39.26,39.28,38.8,38.82,2333708.0,28.6235,28.6381,28.2882,28.3027,2333708.0
2015-08-27 15:00:00,38.82,39.27,38.6,39.27,5025450.0,28.3027,28.6308,28.1423,28.6308,5025450.0
2015-08-28 09:30:00,39.11,39.32,39.05,39.28,1389254.0,28.5142,28.6673,28.4704,28.6381,1389254.0
2015-08-28 10:00:00,39.27,39.33,39.18,39.27,1484096.0,28.6308,28.6746,28.5652,28.6308,1484096.0
2015-08-28 11:00:00,39.27,39.34,39.15,39.21,1544287.0,28.6308,28.6819,28.5433,28.5871,1544287.0
2015-08-28 12:00:00,39.21,39.25,39.18,39.23,974330.0,28.5871,28.6162,28.5652,28.6017,974330.0
2015-08-28 13:00:00,39.22,39.31,39.16,39.26,1451481.0,28.5944,28.66,28.5506,28.6235,1451481.0
2015-08-28 14:00:00,39.26,39.39,39.21,39.37,1365164.0,28.6235,28.7183,28.5871,28.7037,1365164.0
2015-08-28 15:00:00,39.37,39.47,39.23,39.45,3339500.0,28.7037,28.7766,28.6017,28.7621,3339500.0
2015-08-31 09:30:00,39.15,39.23,39.09,39.16,1614020.0,28.5433,28.6017,28.4996,28.5506,1614020.0
2015-08-31 10:00:00,39.16,39.22,39.05,39.14,1355116.0,28.5506,28.5944,28.4704,28.536,1355116.0
2015-08-31 11:00:00,39.13,39.31,39.08,39.2,1443442.0,28.5288,28.66,28.4923,28.5798,1443442.0
2015-08-31 12:00:00,39.2,39.28,39.2,39.22,636255.0,28.5798,28.6381,28.5798,28.5944,636255.0
2015-08-31 13:00:00,39.22,39.29,39.18,39.28,566624.0,28.5944,28.6454,28.5652,28.6381,566624.0
2015-08-31 14:00:00,39.28,39.35,39.24,39.29,1353472.0,28.6381,28.6892,28.609,28.6454,1353472.0
2015-08-31 15:00:00,39.29,39.45,39.28,39.32,2820776.0,28.6454,28.7621,28.6381,28.6673,2820776.0
2015-09-01 09:30:00,38.67,38.94,38.57,38.85,3034059.0,28.1934,28.3902,28.1205,28.3246,3034059.0
2015-09-01 10:00:00,38.85,39.03,38.71,38.89,3729877.0,28.3246,28.4558,28.2225,28.3538,3729877.0
2015-09-01 11:00:00,38.89,38.93,38.8,38.85,1663142.0,28.3538,28.3829,28.2882,28.3246,1663142.0
2015-09-01 12:00:00,38.85,38.9,38.73,38.76,1657258.0,28.3246,28.3611,28.2371,28.259,1657258.0
2015-09-01 13:00:00,38.76,38.86,38.73,38.82,1925625.0,28.259,28.3319,28.2371,28.3027,1925625.0
2015-09-01 14:00:00,38.82,38.9,38.71,38.72,2087258.0,28.3027,28.3611,28.2225,28.2298,2087258.0
2015-09-01 15:00:00,38.72,38.82,38.54,38.77,7344421.0,28.2298,28.3027,28.0986,28.2663,7344421.0
2015-09-02 09:30:00,39.03,39.07,38.82,38.94,1343205.0,28.4558,28.485,28.3027,28.3902,1343205.0
2015-09-02 10:00:00,38.94,39.04,38.76,38.8,1184656.0,28.3902,28.4631,28.259,28.2882,1184656.0
2015-09-02 11:00:00,38.8,38.85,38.68,38.76,1246748.0,28.2882,28.3246,28.2007,28.259,1246748.0
2015-09-02 12:00:00,38.75,38.93,38.72,38.9,1011710.0,28.2517,28.3829,28.2298,28.3611,1011710.0
2015-09-02 13:00:00,38.89,38.92,38.72,38.76,861337.0,28.3538,28.3757,28.2298,28.259,861337.0
2015-09-02 14:00:00,38.76,38.87,38.56,38.7,1831980.0,28.259,28.3392,28.1132,28.2153,1831980.0
2015-09-02 15:00:00,38.7,38.9,38.61,38.9,3784095.0,28.2153,28.3611,28.1496,28.3611,3784095.0
2015-09-03 09:30:00,38.9,39.22,38.84,39.07,1129000.0,28.3611,28.5944,28.3173,28.485,1129000.0
2015-09-03 10:00:00,39.08,39.34,39.05,39.31,1668373.0,28.4923,28.6819,28.4704,28.66,1668373.0
2015-09-03 11:00:00,39.3,39.32,39.19,39.22,1490176.0,28.6527,28.6673,28.5725,28.5944,1490176.0
2015-09-03 12:00:00,39.22,39.25,39.1,39.15,1142612.0,28.5944,28.6162,28.5069,28.5433,1142612.0
2015-09-03 13:00:00,39.15,39.24,39.07,39.15,1265561.0,28.5433,28.609,28.485,28.5433,1265561.0
2015-09-03 14:00:00,39.15,39.25,39.09,39.14,1037007.0,28.5433,28.6162,28.4996,28.536,1037007.0
2015-09-03 15:00:00,39.14,39.28,39.05,39.15,3976986.0,28.536,28.6381,28.4704,28.5433,3976986.0
2015-09-04 09:30:00,38.68,38.79,38.57,38.64,1761106.0,28.2007,28.2809,28.1205,28.1715,1761106.0
2015-09-04 10:00:00,38.63,38.73,38.6,38.63,1849099.0,28.1642,28.2371,28.1423,28.1642,1849099.0
2015-09-04 11:00:00,38.64,38.67,38.61,38.64,1298371.0,28.1715,28.1934,28.1496,28.1715,1298371.0
2015-09-04 12:00:00,38.64,38.66,38.6,38.61,1380296.0,28.1715,28.1861,28.1423,28.1496,1380296.0
2015-09-04 13:00:00,38.62,38.62,38.5,38.51,1361392.0,28.1569,28.1569,28.0694,28.0767,1361392.0
2015-09-04 14:00:00,38.51,38.52,38.37,38.48,1340051.0,28.0767,28.084,27.9747,28.0549,1340051.0
2015-09-04 15:00:00,38.48,38.73,38.42,38.51,3860292.0,28.0549,28.2371,28.0111,28.0767,3860292.0
2015-09-08 09:30:00,38.87,39.03,38.81,38.89,1328183.0,28.3392,28.4558,28.2955,28.3538,1328183.0
2015-09-08 10:00:00,38.9,38.92,38.65,38.7,2318772.0,28.3611,28.3757,28.1788,28.2153,2318772.0
2015-09-08 11:00:00,38.7,38.71,38.6,38.63,989522.0,28.2153,28.2225,28.1423,28.1642,989522.0
2015-09-08 12:00:00,38.63,38.81,38.61,38.71,1401724.0,28.1642,28.2955,28.1496,28.2225,1401724.0
2015-09-08 13:00:00,38.71,38.8,38.69,38.76,1837696.0,28.2225,28.2882,28.208,28.259,1837696.0
2015-09-08 14:00:00,38.76,38.9,38.72,38.8,1405830.0,28.259,28.3611,28.2298,28.2882,1405830.0
2015-09-08 15:00:00,38.8,38.91,38.74,38.9,3291349.0,28.2882,28.3684,28.2444,28.3611,3291349.0
2015-09-09 09:30:00,39.12,39.21,39.05,39.16,1294906.0,28.5215,28.5871,28.4704,28.5506,1294906.0
2015-09-09 10:00:00,39.16,39.18,38.89,38.93,1276156.0,28.5506,28.5652,28.3538,28.3829,1276156.0
2015-09-09 11:00:00,38.93,39.07,38.89,38.95,1112014.0,28.3829,28.485,28.3538,28.3975,1112014.0
2015-09-09 12:00:00,38.95,39.02,38.89,38.91,1104619.0,28.3975,28.4486,28.3538,28.3684,1104619.0
2015-09-09 13:00:00,38.91,38.93,38.65,38.67,1229210.0,28.3684,28.3829,28.1788,28.1934,1229210.0
2015-09-09 14:00:00,38.67,38.72,38.54,38.59,1185326.0,28.1934,28.2298,28.0986,28.1351,1185326.0
2015-09-09 15:00:00,38.58,38.65,38.2,38.33,3659585.0,28.1278,28.1788,27.8507,27.9455,3659585.0
2015-09-10 09:30:00,38.35,38.46,38.29,38.4,1610088.0,27.9601,28.0403,27.9163,27.9965,1610088.0
2015-09-10 10:00:00,38.41,38.47,38.25,38.39,1881073.0,28.0038,28.0476,27.8872,27.9892,1881073.0
2015-09-10 11:00:00,38.39,38.49,38.26,38.44,2103173.0,27.9892,28.0621,27.8945,28.0257,2103173.0
2015-09-10 12:00:00,38.44,38.52,38.38,38.41,1487736.0,28.0257,28.084,27.982,28.0038,1487736.0
2015-09-10 13:00:00,38.41,38.65,38.38,38.57,1155556.0,28.0038,28.1788,27.982,28.1205,1155556.0
2015-09-10 14:00:00,38.57,38.61,38.41,38.43,966828.0,28.1205,28.1496,28.0038,28.0184,966828.0
2015-09-10 15:00:00,38.43,38.52,38.29,38.4,3121658.0,28.0184,28.084,27.9163,27.9965,3121658.0
2015-09-11 09:30:00,38.01,38.04,37.84,37.92,1180103.0,27.952,27.9741,27.827,27.8858,1180103.0
2015-09-11 10:00:00,37.91,38.08,37.87,37.95,1227308.0,27.8785,28.0035,27.8491,27.9079,1227308.0
2015-09-11 11:00:00,37.95,38.12,37.92,38.08,1114177.0,27.9079,28.0329,27.8858,28.0035,1114177.0
2015-09-11 12:00:00,38.08,38.19,38.05,38.09,914557.0,28.0035,28.0844,27.9814,28.0109,914557.0
2015-09-11 13:00:00,38.09,38.11,37.92,37.98,768546.0,28.0109,28.0256,27.8858,27.93,768546.0
2015-09-11 14:00:00,37.99,38.02,37.88,38.0,1197781.0,27.9373,27.9594,27.8564,27.9447,1197781.0
2015-09-11 15:00:00,38.0,38.15,37.96,38.13,2255339.0,27.9447,28.055,27.9153,28.0403,2255339.0
2015-09-14 09:30:00,38.22,38.22,37.85,37.91,1022634.0,28.1065,28.1065,27.8344,27.8785,1022634.0
2015-09-14 10:00:00,37.91,38.0,37.89,37.93,711227.0,27.8785,27.9447,27.8638,27.8932,711227.0
2015-09-14 11:00:00,37.92,37.97,37.89,37.94,639061.0,27.8858,27.9226,27.8638,27.9006,639061.0
2015-09-14 12:00:00,37.94,37.95,37.87,37.94,790036.0,27.9006,27.9079,27.8491,27.9006,790036.0
2015-09-14 13:00:00,37.93,38.06,37.89,38.04,693480.0,27.8932,27.9888,27.8638,27.9741,693480.0
2015-09-14 14:00:00,38.03,38.09,37.99,38.05,1028724.0,27.9667,28.0109,27.9373,27.9814,1028724.0
2015-09-14 15:00:00,38.05,38.11,37.99,38.1,2350281.0,27.9814,28.0256,27.9373,28.0182,2350281.0
2015-09-15 09:30:00,38.07,38.18,37.92,38.0,1219532.0,27.9962,28.077,27.8858,27.9447,1219532.0
2015-09-15 10:00:00,38.01,38.25,37.94,38.24,1518531.0,27.952,28.1285,27.9006,28.1212,1518531.0
2015-09-15 11:00:00,38.24,38.32,38.2,38.23,1028600.0,28.1212,28.18,28.0918,28.1138,1028600.0
2015-09-15 12:00:00,38.23,38.38,38.2,38.37,1059658.0,28.1138,28.2241,28.0918,28.2168,1059658.0
2015-09-15 13:00:00,38.36,38.6,38.36,38.51,1815777.0,28.2094,28.3859,28.2094,28.3197,1815777.0
2015-09-15 14:00:00,38.52,38.63,38.45,38.59,1444751.0,28.3271,28.408,28.2756,28.3786,1444751.0
2015-09-15 15:00:00,38.59,38.63,38.49,38.49,3217842.0,28.3786,28.408,28.305,28.305,3217842.0
2015-09-16 09:30:00,38.67,38.71,38.47,38.55,1795701.0,28.4374,28.4668,28.2903,28.3491,1795701.0
2015-09-16 10:00:00,38.56,38.77,38.55,38.69,2494003.0,28.3565,28.5109,28.3491,28.4521,2494003.0
2015-09-16 11:00:00,38.69,38.84,38.65,38.77,1719713.0,28.4521,28.5624,28.4227,28.5109,1719713.0
2015-09-16 12:00:00,38.77,38.89,38.75,38.84,1366912.0,28.5109,28.5992,28.4962,28.5624,1366912.0
2015-09-16 13:00:00,38.83,38.95,38.81,38.95,1839901.0,28.555,28.6433,28.5403,28.6433,1839901.0
2015-09-16 14:00:00,38.94,39.12,38.94,39.08,4583938.0,28.6359,28.7683,28.6359,28.7389,4583938.0
2015-09-16 15:00:00,39.08,39.19,39.05,39.16,6028222.0,28.7389,28.8198,28.7168,28.7977,6028222.0
2015-09-17 09:30:00,39.15,39.34,39.11,39.26,1158819.0,28.7904,28.9301,28.761,28.8713,1158819.0
2015-09-17 10:00:00,39.26,39.3,39.2,39.27,1394755.0,28.8713,28.9007,28.8271,28.8786,1394755.0
2015-09-17 11:00:00,39.27,39.28,39.23,39.25,1258690.0,28.8786,28.886,28.8492,28.8639,1258690.0
2015-09-17 12:00:00,39.26,39.31,39.23,39.29,1047517.0,28.8713,28.908,28.8492,28.8933,1047517.0
2015-09-17 13:00:00,39.29,39.4,39.25,39.3,1567015.0,28.8933,28.9742,28.8639,28.9007,1567015.0
2015-09-17 14:00:00,39.3,39.61,39.04,39.58,4104738.0,28.9007,29.1286,28.7095,29.1066,4104738.0
2015-09-17 15:00:00,39.57,39.59,39.12,39.38,8551665.0,29.0992,29.1139,28.7683,28.9595,8551665.0
2015-09-18 09:30:00,38.86,39.23,38.71,39.16,8623187.0,28.5771,28.8492,28.4668,28.7977,8623187.0
2015-09-18 10:00:00,39.15,39.3,39.13,39.2,2215695.0,28.7904,28.9007,28.7757,28.8271,2215695.0
2015-09-18 11:00:00,39.2,39.29,39.11,39.25,2596450.0,28.8271,28.8933,28.761,28.8639,2596450.0
2015-09-18 12:00:00,39.24,39.25,39.07,39.14,1572143.0,28.8566,28.8639,28.7315,28.783,1572143.0
2015-09-18 13:00:00,39.14,39.17,38.97,38.98,1445237.0,28.783,28.8051,28.658,28.6654,1445237.0
2015-09-18 14:00:00,38.99,39.11,38.95,39.04,1506625.0,28.6727,28.761,28.6433,28.7095,1506625.0
2015-09-18 15:00:00,39.04,39.06,38.95,38.99,4909104.0,28.7095,28.7242,28.6433,28.6727,4909104.0
2015-09-21 09:30:00,39.05,39.31,38.94,39.21,1700800.0,28.7168,28.908,28.6359,28.8345,1700800.0
2015-09-21 10:00:00,39.22,39.28,39.14,39.16,1637059.0,28.8418,28.886,28.783,28.7977,1637059.0
2015-09-21 11:00:00,39.17,39.18,38.99,39.14,1883254.0,28.8051,28.8124,28.6727,28.783,1883254.0
2015-09-21 12:00:00,39.13,39.15,39.04,39.05,1211783.0,28.7757,28.7904,28.7095,28.7168,1211783.0
2015-09-21 13:00:00,39.04,39.25,39.03,39.21,1184733.0,28.7095,28.8639,28.7021,28.8345,1184733.0
2015-09-21 14:00:00,39.21,39.3,39.16,39.22,1276198.0,28.8345,28.9007,28.7977,28.8418,1276198.0
2015-09-21 15:00:00,39.23,39.29,39.14,39.2,2750721.0,28.8492,28.8933,28.783,28.8271,2750721.0
2015-09-22 09:30:00,38.68,38.99,38.68,38.74,2419442.0,28.4447,28.6727,28.4447,28.4889,2419442.0
2015-09-22 10:00:00,38.74,38.83,38.59,38.64,2498774.0,28.4889,28.555,28.3786,28.4153,2498774.0
2015-09-22 11:00:00,38.64,38.68,38.58,38.64,1408706.0,28.4153,28.4447,28.3712,28.4153,1408706.0
2015-09-22 12:00:00,38.64,38.8,38.59,38.68,1545038.0,28.4153,28.533,28.3786,28.4447,1545038.0
2015-09-22 13:00:00,38.68,38.75,38.63,38.7,1198722.0,28.4447,28.4962,28.408,28.4594,1198722.0
2015-09-22 14:00:00,38.7,38.75,38.63,38.73,1323452.0,28.4594,28.4962,28.408,28.4815,1323452.0
2015-09-22 15:00:00,38.73,38.9,38.68,38.79,3298479.0,28.4815,28.6065,28.4447,28.5256,3298479.0
2015-09-23 09:30:00,38.79,38.88,38.67,38.73,980840.0,28.5256,28.5918,28.4374,28.4815,980840.0
2015-09-23 10:00:00,38.73,38.79,38.65,38.7,1097001.0,28.4815,28.5256,28.4227,28.4594,1097001.0
2015-09-23 11:00:00,38.7,38.71,38.55,38.62,1034540.0,28.4594,28.4668,28.3491,28.4006,1034540.0
2015-09-23 12:00:00,38.62,38.62,38.55,38.61,620692.0,28.4006,28.4006,28.3491,28.3933,620692.0
2015-09-23 13:00:00,38.61,38.73,38.57,38.71,665976.0,28.3933,28.4815,28.3638,28.4668,665976.0
2015-09-23 14:00:00,38.7,38.83,38.69,38.73,1142971.0,28.4594,28.555,28.4521,28.4815,1142971.0
2015-09-23 15:00:00,38.73,38.81,38.67,38.77,2102501.0,28.4815,28.5403,28.4374,28.5109,2102501.0
2015-09-24 09:30:00,38.52,38.84,38.51,38.68,1654099.0,28.3271,28.5624,28.3197,28.4447,1654099.0
2015-09-24 10:00:00,38.69,38.75,38.59,38.67,1984237.0,28.4521,28.4962,28.3786,28.4374,1984237.0
2015-09-24 11:00:00,38.67,38.88,38.65,38.83,1875118.0,28.4374,28.5918,28.4227,28.555,1875118.0
2015-09-24 12:00:00,38.83,38.93,38.81,38.82,1123857.0,28.555,28.6286,28.5403,28.5477,1123857.0
2015-09-24 13:00:00,38.83,38.87,38.73,38.84,1658499.0,28.555,28.5845,28.4815,28.5624,1658499.0
2015-09-24 14:00:00,38.84,39.09,38.82,39.07,2684068.0,28.5624,28.7462,28.5477,28.7315,2684068.0
2015-09-24 15:00:00,39.07,39.2,38.98,39.15,5273119.0,28.7315,28.8271,28.6654,28.7904,5273119.0
2015-09-25 09:30:00,39.43,39.75,39.33,39.62,2344571.0,28.9963,29.2316,28.9227,29.136,2344571.0
2015-09-25 10:00:00,39.62,39.99,39.59,39.93,3138181.0,29.136,29.4081,29.1139,29.364,3138181.0
2015-09-25 11:00:00,39.93,39.94,39.72,39.88,1581670.0,29.364,29.3713,29.2095,29.3272,1581670.0
2015-09-25 12:00:00,39.89,40.0,39.74,39.98,1459781.0,29.3346,29.4154,29.2242,29.4007,1459781.0
2015-09-25 13:00:00,39.97,40.08,39.92,39.98,1891415.0,29.3934,29.4743,29.3566,29.4007,1891415.0
2015-09-25 14:00:00,39.98,40.03,39.73,39.87,2492317.0,29.4007,29.4375,29.2169,29.3198,2492317.0
2015-09-25 15:00:00,39.87,39.87,39.56,39.63,6669383.0,29.3198,29.3198,29.0919,29.1434,6669383.0
2015-09-28 09:30:00,39.52,39.82,39.38,39.59,2354502.0,29.0625,29.2831,28.9595,29.1139,2354502.0
2015-09-28 10:00:00,39.6,39.73,39.5,39.7,2171576.0,29.1213,29.2169,29.0478,29.1948,2171576.0
2015-09-28 11:00:00,39.7,39.74,39.37,39.52,2181114.0,29.1948,29.2242,28.9522,29.0625,2181114.0
2015-09-28 12:00:00,39.51,39.52,39.33,39.35,1369675.0,29.0551,29.0625,28.9227,28.9374,1369675.0
2015-09-28 13:00:00,39.35,39.57,39.34,39.43,1987036.0,28.9374,29.0992,28.9301,28.9963,1987036.0
2015-09-28 14:00:00,39.43,39.6,39.4,39.52,3211516.0,28.9963,29.1213,28.9742,29.0625,3211516.0
2015-09-28 15:00:00,39.51,39.66,39.42,39.53,4214766.0,29.0551,29.1654,28.9889,29.0698,4214766.0
2015-09-29 09:30:00,39.52,39.63,39.43,39.46,1778161.0,29.0625,29.1434,28.9963,29.0183,1778161.0
2015-09-29 10:00:00,39.46,39.55,39.38,39.52,2320876.0,29.0183,29.0845,28.9595,29.0625,2320876.0
2015-09-29 11:00:00,39.52,39.54,39.34,39.48,1347389.0,29.0625,29.0772,28.9301,29.033,1347389.0
2015-09-29 12:00:00,39.47,39.49,39.33,39.34,1161221.0,29.0257,29.0404,28.9227,28.9301,1161221.0
2015-09-29 13:00:00,39.34,39.52,39.33,39.51,1225088.0,28.9301,29.0625,28.9227,29.0551,1225088.0
2015-09-29 14:00:00,39.5,39.64,39.45,39.49,1292231.0,29.0478,29.1507,29.011,29.0404,1292231.0
2015-09-29 15:00:00,39.49,39.71,39.42,39.65,3425983.0,29.0404,29.2022,28.9889,29.1581,3425983.0
2015-09-30 09:30:00,39.88,40.23,39.88,40.05,1651300.0,29.3272,29.5846,29.3272,29.4522,1651300.0
2015-09-30 10:00:00,40.05,40.1,39.83,39.89,2225628.0,29.4522,29.489,29.2904,29.3346,2225628.0
2015-09-30 11:00:00,39.88,40.0,39.8,39.91,1687974.0,29.3272,29.4154,29.2684,29.3493,1687974.0
2015-09-30 12:00:00,39.91,39.99,39.83,39.98,1877310.0,29.3493,29.4081,29.2904,29.4007,1877310.0
2015-09-30 13:00:00,39.98,40.09,39.95,40.02,1355949.0,29.4007,29.4816,29.3787,29.4302,1355949.0
2015-09-30 14:00:00,40.01,40.08,39.96,40.05,2279620.0,29.4228,29.4743,29.386,29.4522,2279620.0
2015-09-30 15:00:00,40.05,40.17,39.97,40.12,4660165.0,29.4522,29.5405,29.3934,29.5037,4660165.0
2015-10-01 09:30:00,40.22,40.43,40.17,40.2,2317600.0,29.5772,29.7317,29.5405,29.5625,2317600.0
2015-10-01 10:00:00,40.2,40.47,40.07,40.09,3536838.0,29.5625,29.7611,29.4669,29.4816,3536838.0
2015-10-01 11:00:00,40.08,40.14,39.74,39.8,2907648.0,29.4743,29.5184,29.2242,29.2684,2907648.0
2015-10-01 12:00:00,39.81,39.82,39.64,39.73,1673738.0,29.2757,29.2831,29.1507,29.2169,1673738.0
2015-10-01 13:00:00,39.73,39.74,39.65,39.69,1308061.0,29.2169,29.2242,29.1581,29.1875,1308061.0
2015-10-01 14:00:00,39.7,39.8,39.64,39.69,2210654.0,29.1948,29.2684,29.1507,29.1875,2210654.0
2015-10-01 15:00:00,39.7,39.82,39.6,39.78,3779397.0,29.1948,29.2831,29.1213,29.2537,3779397.0
2015-10-02 09:30:00,39.56,39.78,39.36,39.75,1643545.0,29.0919,29.2537,28.9448,29.2316,1643545.0
2015-10-02 10:00:00,39.75,39.95,39.66,39.88,2244366.0,29.2316,29.3787,29.1654,29.3272,2244366.0
2015-10-02 11:00:00,39.87,39.94,39.81,39.9,1361926.0,29.3198,29.3713,29.2757,29.3419,1361926.0
2015-10-02 12:00:00,39.9,40.21,39.89,40.19,1667762.0,29.3419,29.5699,29.3346,29.5552,1667762.0
2015-10-02 13:00:00,40.2,40.33,40.16,40.22,1650354.0,29.5625,29.6581,29.5331,29.5772,1650354.0
2015-10-02 14:00:00,40.21,40.29,40.14,40.15,1636456.0,29.5699,29.6287,29.5184,29.5258,1636456.0
2015-10-02 15:00:00,40.14,40.39,40.13,40.37,3252688.0,29.5184,29.7022,29.511,29.6875,3252688.0
2015-10-05 09:30:00,40.45,40.97,40.43,40.84,2030904.0,29.7464,30.1288,29.7317,30.0332,2030904.0
2015-10-05 10:00:00,40.83,40.89,40.59,40.8,1514865.0,30.0258,30.0699,29.8493,30.0038,1514865.0
2015-10-05 11:00:00,40.8,40.89,40.74,40.82,1066970.0,30.0038,30.0699,29.9596,30.0185,1066970.0
2015-10-05 12:00:00,40.82,40.9,40.73,40.82,1339040.0,30.0185,30.0773,29.9523,30.0185,1339040.0
2015-10-05 13:00:00,40.82,40.93,40.8,40.82,936784.0,30.0185,30.0994,30.0038,30.0185,936784.0
2015-10-05 14:00:00,40.83,40.97,40.81,40.91,1385135.0,30.0258,30.1288,30.0111,30.0847,1385135.0
2015-10-05 15:00:00,40.91,41.05,40.87,41.01,4869859.0,30.0847,30.1876,30.0552,30.1582,4869859.0
2015-10-06 09:30:00,41.04,41.34,41.03,41.2,2088582.0,30.1803,30.4009,30.1729,30.2979,2088582.0
2015-10-06 10:00:00,41.2,41.34,41.09,41.34,2231158.0,30.2979,30.4009,30.217,30.4009,2231158.0
2015-10-06 11:00:00,41.34,41.34,41.08,41.13,1870586.0,30.4009,30.4009,30.2097,30.2464,1870586.0
2015-10-06 12:00:00,41.14,41.15,41.03,41.11,1396954.0,30.2538,30.2611,30.1729,30.2317,1396954.0
2015-10-06 13:00:00,41.11,41.14,41.05,41.12,842554.0,30.2317,30.2538,30.1876,30.2391,842554.0
2015-10-06 14:00:00,41.12,41.18,41.07,41.11,1188658.0,30.2391,30.2832,30.2023,30.2317,1188658.0
2015-10-06 15:00:00,41.1,41.13,40.93,40.97,2757775.0,30.2244,30.2464,30.0994,30.1288,2757775.0
2015-10-07 09:30:00,41.14,41.47,41.1,41.41,1208209.0,30.2538,30.4965,30.2244,30.4523,1208209.0
2015-10-07 10:00:00,41.41,41.55,41.41,41.44,2085287.0,30.4523,30.5553,30.4523,30.4744,2085287.0
2015-10-07 11:00:00,41.44,41.46,41.2,41.21,1800143.0,30.4744,30.4891,30.2979,30.3053,1800143.0
2015-10-07 12:00:00,41.21,41.32,41.17,41.21,949294.0,30.3053,30.3862,30.2759,30.3053,949294.0
2015-10-07 13:00:00,41.22,41.43,41.19,41.37,1038713.0,30.3126,30.4671,30.2906,30.4229,1038713.0
2015-10-07 14:00:00,41.37,41.55,41.36,41.53,1893847.0,30.4229,30.5553,30.4156,30.5406,1893847.0
2015-10-07 15:00:00,41.54,41.61,41.44,41.5,3550446.0,30.5479,30.5994,30.4744,30.5185,3550446.0
2015-10-08 09:30:00,41.26,41.55,41.26,41.55,1230631.0,30.342,30.5553,30.342,30.5553,1230631.0
2015-10-08 10:00:00,41.55,41.72,41.52,41.65,1337452.0,30.5553,30.6803,30.5332,30.6288,1337452.0
2015-10-08 11:00:00,41.65,41.73,41.63,41.68,1301972.0,30.6288,30.6877,30.6141,30.6509,1301972.0
2015-10-08 12:00:00,41.69,41.75,41.61,41.63,1214584.0,30.6583,30.7024,30.5994,30.6141,1214584.0
2015-10-08 13:00:00,41.63,41.67,41.56,41.66,724098.0,30.6141,30.6435,30.5627,30.6362,724098.0
2015-10-08 14:00:00,41.66,41.88,41.62,41.87,1763964.0,30.6362,30.798,30.6068,30.7906,1763964.0
2015-10-08 15:00:00,41.87,41.99,41.82,41.97,3185342.0,30.7906,30.8789,30.7539,30.8642,3185342.0
2015-10-09 09:30:00,41.82,41.94,41.78,41.87,1833460.0,30.7539,30.8421,30.7244,30.7906,1833460.0
2015-10-09 10:00:00,41.88,41.99,41.87,41.95,1455394.0,30.798,30.8789,30.7906,30.8495,1455394.0
2015-10-09 11:00:00,41.95,42.12,41.93,42.07,2565651.0,30.8495,30.9745,30.8347,30.9377,2565651.0
2015-10-09 12:00:00,42.07,42.09,41.94,41.97,1087233.0,30.9377,30.9524,30.8421,30.8642,1087233.0
2015-10-09 13:00:00,41.98,42.01,41.93,41.96,1272256.0,30.8715,30.8936,30.8347,30.8568,1272256.0
2015-10-09 14:00:00,41.96,42.02,41.91,42.01,1288506.0,30.8568,30.9009,30.82,30.8936,1288506.0
2015-10-09 15:00:00,42.02,42.08,41.92,42.04,2756675.0,30.9009,30.9451,30.8274,30.9156,2756675.0
2015-10-12 09:30:00,41.83,42.29,41.81,42.21,1781545.0,30.7612,31.0995,30.7465,31.0407,1781545.0
2015-10-12 10:00:00,42.2,42.25,42.13,42.17,1330247.0,31.0333,31.0701,30.9818,31.0112,1330247.0
2015-10-12 11:00:00,42.17,42.23,42.12,42.18,807769.0,31.0112,31.0554,30.9745,31.0186,807769.0
2015-10-12 12:00:00,42.19,42.23,42.05,42.1,828369.0,31.0259,31.0554,30.923,30.9598,828369.0
2015-10-12 13:00:00,42.11,42.11,41.91,41.91,1134945.0,30.9671,30.9671,30.82,30.82,1134945.0
2015-10-12 14:00:00,41.91,42.04,41.91,42.01,1100184.0,30.82,30.9156,30.82,30.8936,1100184.0
2015-10-12 15:00:00,42.01,42.08,41.97,42.0,2156943.0,30.8936,30.9451,30.8642,30.8862,2156943.0
2015-10-13 09:30:00,41.8,41.91,41.65,41.67,1343873.0,30.7391,30.82,30.6288,30.6435,1343873.0
2015-10-13 10:00:00,41.67,41.77,41.61,41.63,1851447.0,30.6435,30.7171,30.5994,30.6141,1851447.0
2015-10-13 11:00:00,41.63,41.66,41.55,41.66,1142756.0,30.6141,30.6362,30.5553,30.6362,1142756.0
2015-10-13 12:00:00,41.66,41.75,41.64,41.67,1366409.0,30.6362,30.7024,30.6215,30.6435,1366409.0
2015-10-13 13:00:00,41.67,41.74,41.64,41.73,857275.0,30.6435,30.695,30.6215,30.6877,857275.0
2015-10-13 14:00:00,41.73,41.73,41.64,41.71,958125.0,30.6877,30.6877,30.6215,30.673,958125.0
2015-10-13 15:00:00,41.7,41.74,41.54,41.65,4107234.0,30.6656,30.695,30.5479,30.6288,4107234.0
2015-10-14 09:30:00,41.56,41.79,41.56,41.74,1184528.0,30.5627,30.7318,30.5627,30.695,1184528.0
2015-10-14 10:00:00,41.74,41.74,41.63,41.68,1089866.0,30.695,30.695,30.6141,30.6509,1089866.0
2015-10-14 11:00:00,41.68,41.83,41.66,41.82,1405775.0,30.6509,30.7612,30.6362,30.7539,1405775.0
2015-10-14 12:00:00,41.82,41.9,41.76,41.9,1444965.0,30.7539,30.8127,30.7097,30.8127,1444965.0
2015-10-14 13:00:00,41.9,41.96,41.87,41.9,1368390.0,30.8127,30.8568,30.7906,30.8127,1368390.0
2015-10-14 14:00:00,41.9,41.94,41.63,41.68,1528332.0,30.8127,30.8421,30.6141,30.6509,1528332.0
2015-10-14 15:00:00,41.69,41.72,41.6,41.68,3433855.0,30.6583,30.6803,30.5921,30.6509,3433855.0
2015-10-15 09:30:00,41.9,41.98,41.77,41.8,1229381.0,30.8127,30.8715,30.7171,30.7391,1229381.0
2015-10-15 10:00:00,41.8,41.84,41.6,41.75,1511015.0,30.7391,30.7686,30.5921,30.7024,1511015.0
2015-10-15 11:00:00,41.75,41.84,41.72,41.82,1071594.0,30.7024,30.7686,30.6803,30.7539,1071594.0
2015-10-15 12:00:00,41.82,41.84,41.71,41.77,658209.0,30.7539,30.7686,30.673,30.7171,658209.0
2015-10-15 13:00:00,41.76,41.86,41.73,41.82,790037.0,30.7097,30.7833,30.6877,30.7539,790037.0
2015-10-15 14:00:00,41.83,41.95,41.77,41.95,1112624.0,30.7612,30.8495,30.7171,30.8495,1112624.0
2015-10-15 15:00:00,41.95,42.03,41.91,41.93,3420428.0,30.8495,30.9083,30.82,30.8347,3420428.0
2015-10-16 09:30:00,42.16,42.21,41.96,42.18,2345643.0,31.0039,31.0407,30.8568,31.0186,2345643.0
2015-10-16 10:00:00,42.18,42.19,41.96,41.99,2245738.0,31.0186,31.0259,30.8568,30.8789,2245738.0
2015-10-16 11:00:00,42.0,42.06,41.99,42.02,1493936.0,30.8862,30.9303,30.8789,30.9009,1493936.0
2015-10-16 12:00:00,42.02,42.02,41.93,42.0,871277.0,30.9009,30.9009,30.8347,30.8862,871277.0
2015-10-16 13:00:00,42.0,42.0,41.89,41.94,2654570.0,30.8862,30.8862,30.8053,30.8421,2654570.0
2015-10-16 14:00:00,41.93,42.09,41.88,42.06,2979034.0,30.8347,30.9524,30.798,30.9303,2979034.0
2015-10-16 15:00:00,42.07,42.07,41.97,42.0,4414924.0,30.9377,30.9377,30.8642,30.8862,4414924.0
2015-10-19 09:30:00,41.9,42.02,41.8,41.98,1609069.0,30.8127,30.9009,30.7391,30.8715,1609069.0
2015-10-19 10:00:00,41.98,42.04,41.92,41.94,1965121.0,30.8715,30.9156,30.8274,30.8421,1965121.0
2015-10-19 11:00:00,41.93,42.01,41.91,41.94,1272442.0,30.8347,30.8936,30.82,30.8421,1272442.0
2015-10-19 12:00:00,41.93,42.06,41.84,42.05,1046208.0,30.8347,30.9303,30.7686,30.923,1046208.0
2015-10-19 13:00:00,42.05,42.05,41.97,41.99,1526996.0,30.923,30.923,30.8642,30.8789,1526996.0
2015-10-19 14:00:00,41.99,42.04,41.96,42.02,1377452.0,30.8789,30.9156,30.8568,30.9009,1377452.0
2015-10-19 15:00:00,42.02,42.04,41.91,42.0,4706824.0,30.9009,30.9156,30.82,30.8862,4706824.0
2015-10-20 09:30:00,42.0,42.27,42.0,42.23,1550645.0,30.8862,31.0848,30.8862,31.0554,1550645.0
2015-10-20 10:00:00,42.23,42.3,42.17,42.28,2044322.0,31.0554,31.1068,31.0112,31.0921,2044322.0
2015-10-20 11:00:00,42.28,42.4,42.17,42.23,2524246.0,31.0921,31.1804,31.0112,31.0554,2524246.0
2015-10-20 12:00:00,42.24,42.28,42.18,42.23,1394248.0,31.0627,31.0921,31.0186,31.0554,1394248.0
2015-10-20 13:00:00,42.24,42.27,42.18,42.21,1155101.0,31.0627,31.0848,31.0186,31.0407,1155101.0
2015-10-20 14:00:00,42.22,42.34,42.19,42.26,1519173.0,31.048,31.1363,31.0259,31.0774,1519173.0
2015-10-20 15:00:00,42.26,42.34,42.24,42.32,4090727.0,31.0774,31.1363,31.0627,31.1215,4090727.0
2015-10-21 09:30:00,41.98,42.07,41.71,42.02,3776909.0,30.8715,30.9377,30.673,30.9009,3776909.0
2015-10-21 10:00:00,42.02,42.47,41.99,42.45,3535197.0,30.9009,31.2319,30.8789,31.2171,3535197.0
2015-10-21 11:00:00,42.45,42.52,42.31,42.37,2469765.0,31.2171,31.2686,31.1142,31.1583,2469765.0
2015-10-21 12:00:00,42.36,42.44,42.29,42.42,1369196.0,31.151,31.2098,31.0995,31.1951,1369196.0
2015-10-21 13:00:00,42.43,42.5,42.37,42.39,1390730.0,31.2024,31.2539,31.1583,31.173,1390730.0
2015-10-21 14:00:00,42.39,42.44,42.31,42.4,1460060.0,31.173,31.2098,31.1142,31.1804,1460060.0
2015-10-21 15:00:00,42.4,42.41,42.16,42.21,3043839.0,31.1804,31.1877,31.0039,31.0407,3043839.0
2015-10-22 09:30:00,42.44,42.83,42.41,42.83,2279235.0,31.2098,31.4966,31.1877,31.4966,2279235.0
2015-10-22 10:00:00,42.83,43.31,42.78,43.19,4805300.0,31.4966,31.8496,31.4598,31.7613,4805300.0
2015-10-22 11:00:00,43.18,43.58,42.84,43.57,4961530.0,31.754,32.0481,31.5039,32.0408,4961530.0
2015-10-22 12:00:00,43.57,43.85,43.49,43.81,4611358.0,32.0408,32.2467,31.9819,32.2173,4611358.0
2015-10-22 13:00:00,43.82,43.82,43.47,43.49,3804601.0,32.2246,32.2246,31.9672,31.9819,3804601.0
2015-10-22 14:00:00,43.49,43.53,43.46,43.51,4340116.0,31.9819,32.0114,31.9599,31.9967,4340116.0
2015-10-22 15:00:00,43.5,43.51,43.16,43.24,8577597.0,31.9893,31.9967,31.7393,31.7981,8577597.0
2015-10-23 09:30:00,43.31,43.31,42.98,43.04,2338481.0,31.8496,31.8496,31.6069,31.651,2338481.0
2015-10-23 10:00:00,43.05,43.05,42.79,42.96,2458648.0,31.6584,31.6584,31.4672,31.5922,2458648.0
2015-10-23 11:00:00,42.97,43.02,42.75,42.83,2244183.0,31.5995,31.6363,31.4378,31.4966,2244183.0
2015-10-23 12:00:00,42.83,43.05,42.82,42.98,1734093.0,31.4966,31.6584,31.4892,31.6069,1734093.0
2015-10-23 13:00:00,42.98,43.03,42.91,42.99,1382380.0,31.6069,31.6437,31.5554,31.6143,1382380.0
2015-10-23 14:00:00,42.99,43.02,42.94,42.96,1811431.0,31.6143,31.6363,31.5775,31.5922,1811431.0
2015-10-23 15:00:00,42.96,43.01,42.78,42.8,4654926.0,31.5922,31.629,31.4598,31.4745,4654926.0
2015-10-26 09:30:00,42.76,42.8,42.58,42.79,1457217.0,31.4451,31.4745,31.3127,31.4672,1457217.0
2015-10-26 10:00:00,42.78,42.89,42.65,42.7,1841451.0,31.4598,31.5407,31.3642,31.401,1841451.0
2015-10-26 11:00:00,42.7,42.75,42.59,42.65,1372511.0,31.401,31.4378,31.3201,31.3642,1372511.0
2015-10-26 12:00:00,42.65,42.73,42.46,42.72,2032494.0,31.3642,31.4231,31.2245,31.4157,2032494.0
2015-10-26 13:00:00,42.72,42.79,42.69,42.74,1342757.0,31.4157,31.4672,31.3936,31.4304,1342757.0
2015-10-26 14:00:00,42.74,42.75,42.63,42.68,917637.0,31.4304,31.4378,31.3495,31.3863,917637.0
2015-10-26 15:00:00,42.68,42.72,42.54,42.58,4145953.0,31.3863,31.4157,31.2833,31.3127,4145953.0
2015-10-27 09:30:00,42.5,42.77,42.5,42.65,1694036.0,31.2539,31.4525,31.2539,31.3642,1694036.0
2015-10-27 10:00:00,42.64,42.71,42.49,42.6,17782310.0,31.3569,31.4083,31.2466,31.3275,17782310.0
2015-10-27 11:00:00,42.6,42.67,42.51,42.52,1916789.0,31.3275,31.3789,31.2613,31.2686,1916789.0
2015-10-27 12:00:00,42.53,42.6,42.48,42.54,1462267.0,31.276,31.3275,31.2392,31.2833,1462267.0
2015-10-27 13:00:00,42.55,42.6,42.51,42.57,991735.0,31.2907,31.3275,31.2613,31.3054,991735.0
2015-10-27 14:00:00,42.57,42.68,42.56,42.62,1579427.0,31.3054,31.3863,31.298,31.3422,1579427.0
2015-10-27 15:00:00,42.63,42.71,42.58,42.61,3965117.0,31.3495,31.4083,31.3127,31.3348,3965117.0
2015-10-28 09:30:00,42.75,42.81,42.6,42.6,765040.0,31.4378,31.4819,31.3275,31.3275,765040.0
2015-10-28 10:00:00,42.6,42.65,42.53,42.62,1102269.0,31.3275,31.3642,31.276,31.3422,1102269.0
2015-10-28 11:00:00,42.62,42.72,42.59,42.71,2328249.0,31.3422,31.4157,31.3201,31.4083,2328249.0
2015-10-28 12:00:00,42.71,42.72,42.64,42.68,1363521.0,31.4083,31.4157,31.3569,31.3863,1363521.0
2015-10-28 13:00:00,42.67,42.84,42.65,42.83,1377169.0,31.3789,31.5039,31.3642,31.4966,1377169.0
2015-10-28 14:00:00,42.81,42.83,42.21,42.34,2154556.0,31.4819,31.4966,31.0407,31.1363,2154556.0
2015-10-28 15:00:00,42.34,42.75,42.32,42.71,3267761.0,31.1363,31.4378,31.1215,31.4083,3267761.0
2015-10-29 09:30:00,42.66,42.7,42.34,42.34,905219.0,31.3716,31.401,31.1363,31.1363,905219.0
2015-10-29 10:00:00,42.34,42.51,42.33,42.48,2047115.0,31.1363,31.2613,31.1289,31.2392,2047115.0
2015-10-29 11:00:00,42.48,42.62,42.45,42.57,860479.0,31.2392,31.3422,31.2171,31.3054,860479.0
2015-10-29 12:00:00,42.57,42.67,42.51,42.66,808625.0,31.3054,31.3789,31.2613,31.3716,808625.0
2015-10-29 13:00:00,42.66,42.7,42.61,42.65,636498.0,31.3716,31.401,31.3348,31.3642,636498.0
2015-10-29 14:00:00,42.64,42.77,42.63,42.76,799686.0,31.3569,31.4525,31.3495,31.4451,799686.0
2015-10-29 15:00:00,42.77,42.9,42.74,42.79,2240135.0,31.4525,31.5481,31.4304,31.4672,2240135.0
2015-10-30 09:30:00,42.8,42.82,42.64,42.67,1117121.0,31.4745,31.4892,31.3569,31.3789,1117121.0
2015-10-30 10:00:00,42.67,42.82,42.62,42.65,1589257.0,31.3789,31.4892,31.3422,31.3642,1589257.0
2015-10-30 11:00:00,42.65,42.73,42.63,42.7,1522167.0,31.3642,31.4231,31.3495,31.401,1522167.0
2015-10-30 12:00:00,42.69,42.8,42.66,42.77,961895.0,31.3936,31.4745,31.3716,31.4525,961895.0
2015-10-30 13:00:00,42.77,42.86,42.76,42.8,882353.0,31.4525,31.5187,31.4451,31.4745,882353.0
2015-10-30 14:00:00,42.8,42.82,42.73,42.74,1038756.0,31.4745,31.4892,31.4231,31.4304,1038756.0
2015-10-30 15:00:00,42.75,42.75,42.35,42.35,4131490.0,31.4378,31.4378,31.1436,31.1436,4131490.0
2015-11-02 09:30:00,42.32,42.36,42.2,42.24,1537532.0,31.1215,31.151,31.0333,31.0627,1537532.0
2015-11-02 10:00:00,42.23,42.26,41.9,41.95,3142690.0,31.0554,31.0774,30.8127,30.8495,3142690.0
2015-11-02 11:00:00,41.95,42.13,41.91,42.12,1870437.0,30.8495,30.9818,30.82,30.9745,1870437.0
2015-11-02 12:00:00,42.12,42.15,42.05,42.14,1124896.0,30.9745,30.9965,30.923,30.9892,1124896.0
2015-11-02 13:00:00,42.14,42.14,42.06,42.06,1528854.0,30.9892,30.9892,30.9303,30.9303,1528854.0
2015-11-02 14:00:00,42.06,42.06,41.95,42.01,1618124.0,30.9303,30.9303,30.8495,30.8936,1618124.0
2015-11-02 15:00:00,42.01,42.25,42.0,42.23,3473712.0,30.8936,31.0701,30.8862,31.0554,3473712.0
2015-11-03 09:30:00,42.18,42.19,41.81,41.98,1724115.0,31.0186,31.0259,30.7465,30.8715,1724115.0
2015-11-03 10:00:00,41.98,42.2,41.94,41.97,1331693.0,30.8715,31.0333,30.8421,30.8642,1331693.0
2015-11-03 11:00:00,41.97,42.08,41.92,42.05,931494.0,30.8642,30.9451,30.8274,30.923,931494.0
2015-11-03 12:00:00,42.05,42.15,42.04,42.1,933357.0,30.923,30.9965,30.9156,30.9598,933357.0
2015-11-03 13:00:00,42.1,42.19,42.07,42.16,846440.0,30.9598,31.0259,30.9377,31.0039,846440.0
2015-11-03 14:00:00,42.17,42.32,42.15,42.16,879985.0,31.0112,31.1215,30.9965,31.0039,879985.0
2015-11-03 15:00:00,42.15,42.23,42.12,42.18,2014030.0,30.9965,31.0554,30.9745,31.0186,2014030.0
2015-11-04 09:30:00,42.27,42.39,42.1,42.1,1025267.0,31.0848,31.173,30.9598,30.9598,1025267.0
2015-11-04 10:00:00,42.11,42.14,42.0,42.07,1295590.0,30.9671,30.9892,30.8862,30.9377,1295590.0
2015-11-04 11:00:00,42.07,42.1,41.96,41.99,778567.0,30.9377,30.9598,30.8568,30.8789,778567.0
2015-11-04 12:00:00,41.99,42.11,41.96,42.11,690475.0,30.8789,30.9671,30.8568,30.9671,690475.0
2015-11-04 13:00:00,42.1,42.11,41.96,41.98,633765.0,30.9598,30.9671,30.8568,30.8715,633765.0
2015-11-04 14:00:00,41.98,42.06,41.96,42.05,1075924.0,30.8715,30.9303,30.8568,30.923,1075924.0
2015-11-04 15:00:00,42.05,42.07,41.89,41.97,2807888.0,30.923,30.9377,30.8053,30.8642,2807888.0
2015-11-05 09:30:00,42.0,42.19,41.98,42.18,989969.0,30.8862,31.0259,30.8715,31.0186,989969.0
2015-11-05 10:00:00,42.19,42.3,42.09,42.09,1520742.0,31.0259,31.1068,30.9524,30.9524,1520742.0
2015-11-05 11:00:00,42.09,42.2,42.03,42.16,1044372.0,30.9524,31.0333,30.9083,31.0039,1044372.0
2015-11-05 12:00:00,42.16,42.22,42.15,42.22,627103.0,31.0039,31.048,30.9965,31.048,627103.0
2015-11-05 13:00:00,42.21,42.29,42.17,42.29,853986.0,31.0407,31.0995,31.0112,31.0995,853986.0
2015-11-05 14:00:00,42.29,42.3,42.22,42.26,860163.0,31.0995,31.1068,31.048,31.0774,860163.0
2015-11-05 15:00:00,42.26,42.35,42.17,42.34,2428780.0,31.0774,31.1436,31.0112,31.1363,2428780.0
2015-11-06 09:30:00,41.97,42.22,41.85,41.89,1418411.0,30.8642,31.048,30.7759,30.8053,1418411.0
2015-11-06 10:00:00,41.89,41.92,41.71,41.79,1624495.0,30.8053,30.8274,30.673,30.7318,1624495.0
2015-11-06 11:00:00,41.8,41.81,41.7,41.75,1394574.0,30.7391,30.7465,30.6656,30.7024,1394574.0
2015-11-06 12:00:00,41.76,41.79,41.61,41.7,1179381.0,30.7097,30.7318,30.5994,30.6656,1179381.0
2015-11-06 13:00:00,41.69,41.84,41.68,41.84,1058070.0,30.6583,30.7686,30.6509,30.7686,1058070.0
2015-11-06 14:00:00,41.85,41.95,41.84,41.89,1280509.0,30.7759,30.8495,30.7686,30.8053,1280509.0
2015-11-06 15:00:00,41.89,41.96,41.86,41.95,2529591.0,30.8053,30.8568,30.7833,30.8495,2529591.0
2015-11-09 09:30:00,41.7,41.79,41.52,41.59,1065981.0,30.6656,30.7318,30.5332,30.5847,1065981.0
2015-11-09 10:00:00,41.59,41.71,41.55,41.58,980799.0,30.5847,30.673,30.5553,30.5774,980799.0
2015-11-09 11:00:00,41.57,41.6,41.45,41.52,1010120.0,30.57,30.5921,30.4818,30.5332,1010120.0
2015-11-09 12:00:00,41.52,41.62,41.49,41.56,869622.0,30.5332,30.6068,30.5112,30.5627,869622.0
2015-11-09 13:00:00,41.57,41.58,41.45,41.56,762987.0,30.57,30.5774,30.4818,30.5627,762987.0
2015-11-09 14:00:00,41.57,41.61,41.46,41.47,947879.0,30.57,30.5994,30.4891,30.4965,947879.0
2015-11-09 15:00:00,41.47,41.7,41.34,41.55,2887447.0,30.4965,30.6656,30.4009,30.5553,2887447.0
2015-11-10 09:30:00,41.44,41.74,41.43,41.63,829216.0,30.4744,30.695,30.4671,30.6141,829216.0
2015-11-10 10:00:00,41.63,41.74,41.52,41.61,1245894.0,30.6141,30.695,30.5332,30.5994,1245894.0
2015-11-10 11:00:00,41.61,41.74,41.56,41.72,910490.0,30.5994,30.695,30.5627,30.6803,910490.0
2015-11-10 12:00:00,41.72,41.73,41.63,41.71,662939.0,30.6803,30.6877,30.6141,30.673,662939.0
2015-11-10 13:00:00,41.7,41.77,41.61,41.76,1029889.0,30.6656,30.7171,30.5994,30.7097,1029889.0
2015-11-10 14:00:00,41.76,41.81,41.73,41.76,872385.0,30.7097,30.7465,30.6877,30.7097,872385.0
2015-11-10 15:00:00,41.76,41.79,41.7,41.78,1804054.0,30.7097,30.7318,30.6656,30.7244,1804054.0
2015-11-11 09:30:00,41.94,42.15,41.92,42.0,1062523.0,30.8421,30.9965,30.8274,30.8862,1062523.0
2015-11-11 10:00:00,42.0,42.15,41.98,42.05,921609.0,30.8862,30.9965,30.8715,30.923,921609.0
2015-11-11 11:00:00,42.05,42.07,41.97,42.05,810225.0,30.923,30.9377,30.8642,30.923,810225.0
2015-11-11 12:00:00,42.04,42.13,42.04,42.11,765810.0,30.9156,30.9818,30.9156,30.9671,765810.0
2015-11-11 13:00:00,42.11,42.19,42.07,42.14,740774.0,30.9671,31.0259,30.9377,30.9892,740774.0
2015-11-11 14:00:00,42.14,42.2,42.07,42.07,783733.0,30.9892,31.0333,30.9377,30.9377,783733.0
2015-11-11 15:00:00,42.07,42.11,41.98,42.03,2495244.0,30.9377,30.9671,30.8715,30.9083,2495244.0
2015-11-12 09:30:00,42.01,42.05,41.78,41.82,991500.0,30.8936,30.923,30.7244,30.7539,991500.0
2015-11-12 10:00:00,41.83,41.85,41.67,41.8,1182191.0,30.7612,30.7759,30.6435,30.7391,1182191.0
2015-11-12 11:00:00,41.79,41.83,41.65,41.69,1276780.0,30.7318,30.7612,30.6288,30.6583,1276780.0
2015-11-12 12:00:00,41.7,41.85,41.64,41.84,1204700.0,30.6656,30.7759,30.6215,30.7686,1204700.0
2015-11-12 13:00:00,41.84,41.9,41.77,41.83,885908.0,30.7686,30.8127,30.7171,30.7612,885908.0
2015-11-12 14:00:00,41.83,41.92,41.77,41.84,1077172.0,30.7612,30.8274,30.7171,30.7686,1077172.0
2015-11-12 15:00:00,41.83,41.86,41.57,41.58,2418989.0,30.7612,30.7833,30.57,30.5774,2418989.0
2015-11-13 09:30:00,41.46,41.79,41.46,41.75,1006581.0,30.4891,30.7318,30.4891,30.7024,1006581.0
2015-11-13 10:00:00,41.75,41.78,41.55,41.55,1710525.0,30.7024,30.7244,30.5553,30.5553,1710525.0
2015-11-13 11:00:00,41.55,41.57,41.48,41.52,1211901.0,30.5553,30.57,30.5038,30.5332,1211901.0
2015-11-13 12:00:00,41.51,41.65,41.51,41.54,740017.0,30.5259,30.6288,30.5259,30.5479,740017.0
2015-11-13 13:00:00,41.53,41.59,41.52,41.55,633048.0,30.5406,30.5847,30.5332,30.5553,633048.0
2015-11-13 14:00:00,41.55,41.62,41.43,41.49,1198775.0,30.5553,30.6068,30.4671,30.5112,1198775.0
2015-11-13 15:00:00,41.49,41.52,41.36,41.39,2785650.0,30.5112,30.5332,30.4156,30.4376,2785650.0
2015-11-16 09:30:00,41.43,41.87,41.39,41.84,1036319.0,30.4671,30.7906,30.4376,30.7686,1036319.0
2015-11-16 10:00:00,41.83,41.91,41.74,41.83,1321909.0,30.7612,30.82,30.695,30.7612,1321909.0
2015-11-16 11:00:00,41.83,41.97,41.83,41.88,1313001.0,30.7612,30.8642,30.7612,30.798,1313001.0
2015-11-16 12:00:00,41.88,41.91,41.75,41.8,924868.0,30.798,30.82,30.7024,30.7391,924868.0
2015-11-16 13:00:00,41.8,41.86,41.74,41.79,857617.0,30.7391,30.7833,30.695,30.7318,857617.0
2015-11-16 14:00:00,41.8,41.92,41.78,41.8,1232354.0,30.7391,30.8274,30.7244,30.7391,1232354.0
2015-11-16 15:00:00,41.8,42.0,41.8,41.97,2591522.0,30.7391,30.8862,30.7391,30.8642,2591522.0
2015-11-17 09:30:00,41.85,42.15,41.84,41.96,1546372.0,30.7759,30.9965,30.7686,30.8568,1546372.0
2015-11-17 10:00:00,41.97,42.0,41.68,41.96,2127169.0,30.8642,30.8862,30.6509,30.8568,2127169.0
2015-11-17 11:00:00,41.96,42.05,41.88,41.91,1068356.0,30.8568,30.923,30.798,30.82,1068356.0
2015-11-17 12:00:00,41.91,41.98,41.71,41.8,1089853.0,30.82,30.8715,30.673,30.7391,1089853.0
2015-11-17 13:00:00,41.8,41.86,41.74,41.8,865501.0,30.7391,30.7833,30.695,30.7391,865501.0
2015-11-17 14:00:00,41.8,41.8,41.62,41.67,1450848.0,30.7391,30.7391,30.6068,30.6435,1450848.0
2015-11-17 15:00:00,41.67,41.73,41.5,41.67,3304660.0,30.6435,30.6877,30.5185,30.6435,3304660.0
2015-11-18 09:30:00,41.77,42.02,41.68,41.92,1200150.0,30.7171,30.9009,30.6509,30.8274,1200150.0
2015-11-18 10:00:00,41.91,41.98,41.81,41.91,1283210.0,30.82,30.8715,30.7465,30.82,1283210.0
2015-11-18 11:00:00,41.9,42.02,41.81,41.93,1147032.0,30.8127,30.9009,30.7465,30.8347,1147032.0
2015-11-18 12:00:00,41.93,42.01,41.82,41.89,946270.0,30.8347,30.8936,30.7539,30.8053,946270.0
2015-11-18 13:00:00,41.89,41.96,41.83,41.87,1075429.0,30.8053,30.8568,30.7612,30.7906,1075429.0
2015-11-18 14:00:00,41.86,42.15,41.82,42.13,1762862.0,30.7833,30.9965,30.7539,30.9818,1762862.0
2015-11-18 15:00:00,42.13,42.35,42.09,42.26,3559870.0,30.9818,31.1436,30.9524,31.0774,3559870.0
2015-11-19 09:30:00,42.32,42.83,42.32,42.81,2183321.0,31.1215,31.4966,31.1215,31.4819,2183321.0
2015-11-19 10:00:00,42.81,43.19,42.8,43.0,3890831.0,31.4819,31.7613,31.4745,31.6216,3890831.0
2015-11-19 11:00:00,43.01,43.13,42.95,43.07,2779164.0,31.629,31.7172,31.5848,31.6731,2779164.0
2015-11-19 12:00:00,43.07,43.23,43.06,43.23,1841025.0,31.6731,31.7907,31.6657,31.7907,1841025.0
2015-11-19 13:00:00,43.22,43.27,43.14,43.17,1658923.0,31.7834,31.8202,31.7246,31.7466,1658923.0
2015-11-19 14:00:00,43.17,43.25,43.12,43.24,2460486.0,31.7466,31.8055,31.7099,31.7981,2460486.0
2015-11-19 15:00:00,43.24,43.3,43.09,43.12,5337412.0,31.7981,31.8422,31.6878,31.7099,5337412.0
2015-11-20 09:30:00,43.33,43.58,43.28,43.56,3467323.0,31.8643,32.0481,31.8275,32.0334,3467323.0
2015-11-20 10:00:00,43.57,43.57,43.26,43.3,2334686.0,32.0408,32.0408,31.8128,31.8422,2334686.0
2015-11-20 11:00:00,43.3,43.31,43.15,43.15,1357145.0,31.8422,31.8496,31.7319,31.7319,1357145.0
2015-11-20 12:00:00,43.16,43.19,43.03,43.04,1846253.0,31.7393,31.7613,31.6437,31.651,1846253.0
2015-11-20 13:00:00,43.04,43.05,42.84,42.9,2153619.0,31.651,31.6584,31.5039,31.5481,2153619.0
2015-11-20 14:00:00,42.9,42.93,42.49,42.49,2574806.0,31.5481,31.5701,31.2466,31.2466,2574806.0
2015-11-20 15:00:00,42.5,42.55,42.4,42.44,3961773.0,31.2539,31.2907,31.1804,31.2098,3961773.0
2015-11-23 09:30:00,42.55,42.81,42.53,42.72,959293.0,31.2907,31.4819,31.276,31.4157,959293.0
2015-11-23 10:00:00,42.73,43.03,42.65,43.02,1759699.0,31.4231,31.6437,31.3642,31.6363,1759699.0
2015-11-23 11:00:00,43.02,43.13,42.98,43.12,1630629.0,31.6363,31.7172,31.6069,31.7099,1630629.0
2015-11-23 12:00:00,43.12,43.12,43.04,43.1,1214819.0,31.7099,31.7099,31.651,31.6951,1214819.0
2015-11-23 13:00:00,43.1,43.18,43.07,43.17,1386881.0,31.6951,31.754,31.6731,31.7466,1386881.0
2015-11-23 14:00:00,43.16,43.17,43.03,43.04,1378782.0,31.7393,31.7466,31.6437,31.651,1378782.0
2015-11-23 15:00:00,43.04,43.06,42.94,42.96,2194939.0,31.651,31.6657,31.5775,31.5922,2194939.0
2015-11-24 09:30:00,42.7,43.07,42.66,42.91,1775361.0,31.401,31.6731,31.3716,31.5554,1775361.0
2015-11-24 10:00:00,42.91,43.1,42.86,43.07,2343686.0,31.5554,31.6951,31.5187,31.6731,2343686.0
2015-11-24 11:00:00,43.06,43.27,43.05,43.26,2013219.0,31.6657,31.8202,31.6584,31.8128,2013219.0
2015-11-24 12:00:00,43.25,43.47,43.22,43.43,1796837.0,31.8055,31.9672,31.7834,31.9378,1796837.0
2015-11-24 13:00:00,43.44,43.6,43.42,43.5,1902894.0,31.9452,32.0628,31.9305,31.9893,1902894.0
2015-11-24 14:00:00,43.5,43.59,43.41,43.45,1173305.0,31.9893,32.0555,31.9231,31.9525,1173305.0
2015-11-24 15:00:00,43.46,43.57,43.35,43.38,2549408.0,31.9599,32.0408,31.879,31.9011,2549408.0
2015-11-25 09:30:00,43.32,43.5,43.29,43.34,1364736.0,31.8569,31.9893,31.8349,31.8716,1364736.0
2015-11-25 10:00:00,43.33,43.43,43.24,43.41,1103763.0,31.8643,31.9378,31.7981,31.9231,1103763.0
2015-11-25 11:00:00,43.41,43.5,43.33,43.34,1324711.0,31.9231,31.9893,31.8643,31.8716,1324711.0
2015-11-25 12:00:00,43.34,43.37,43.29,43.31,743707.0,31.8716,31.8937,31.8349,31.8496,743707.0
2015-11-25 13:00:00,43.32,43.45,43.26,43.45,742044.0,31.8569,31.9525,31.8128,31.9525,742044.0
2015-11-25 14:00:00,43.44,43.5,43.4,43.45,938397.0,31.9452,31.9893,31.9158,31.9525,938397.0
2015-11-25 15:00:00,43.45,43.48,43.32,43.37,2152932.0,31.9525,31.9746,31.8569,31.8937,2152932.0
2015-11-27 09:30:00,43.04,43.17,42.8,42.89,1511598.0,31.8931,31.9894,31.7152,31.7819,1511598.0
2015-11-27 10:00:00,42.89,43.07,42.83,43.02,1552743.0,31.7819,31.9153,31.7375,31.8783,1552743.0
2015-11-27 11:00:00,43.03,43.23,43.03,43.16,1160733.0,31.8857,32.0339,31.8857,31.982,1160733.0
2015-11-27 12:00:00,43.16,43.24,43.14,43.18,1566173.0,31.982,32.0413,31.9672,31.9968,1566173.0
2015-11-30 09:30:00,43.12,43.15,42.77,42.91,1483690.0,31.9524,31.9746,31.693,31.7968,1483690.0
2015-11-30 10:00:00,42.92,42.97,42.8,42.82,1713208.0,31.8042,31.8412,31.7152,31.7301,1713208.0
2015-11-30 11:00:00,42.82,42.89,42.65,42.67,1439757.0,31.7301,31.7819,31.6041,31.6189,1439757.0
2015-11-30 12:00:00,42.67,42.83,42.66,42.72,1264744.0,31.6189,31.7375,31.6115,31.656,1264744.0
2015-11-30 13:00:00,42.72,42.89,42.71,42.85,966963.0,31.656,31.7819,31.6485,31.7523,966963.0
2015-11-30 14:00:00,42.84,42.85,42.71,42.76,1440695.0,31.7449,31.7523,31.6485,31.6856,1440695.0
2015-11-30 15:00:00,42.76,42.78,42.6,42.63,3480280.0,31.6856,31.7004,31.567,31.5893,3480280.0
2015-12-01 09:30:00,42.73,43.08,42.73,43.01,1389269.0,31.6634,31.9227,31.6634,31.8709,1389269.0
2015-12-01 10:00:00,43.0,43.1,42.88,43.0,2312007.0,31.8634,31.9375,31.7745,31.8634,2312007.0
2015-12-01 11:00:00,42.99,43.08,42.87,42.95,1368802.0,31.856,31.9227,31.7671,31.8264,1368802.0
2015-12-01 12:00:00,42.95,43.02,42.91,42.98,787142.0,31.8264,31.8783,31.7968,31.8486,787142.0
2015-12-01 13:00:00,42.98,42.98,42.78,42.8,785192.0,31.8486,31.8486,31.7004,31.7152,785192.0
2015-12-01 14:00:00,42.8,42.83,42.73,42.75,841242.0,31.7152,31.7375,31.6634,31.6782,841242.0
2015-12-01 15:00:00,42.76,42.93,42.74,42.87,2122900.0,31.6856,31.8116,31.6708,31.7671,2122900.0
2015-12-02 09:30:00,42.83,42.86,42.59,42.71,1070652.0,31.7375,31.7597,31.5596,31.6485,1070652.0
2015-12-02 10:00:00,42.71,42.81,42.69,42.8,1196459.0,31.6485,31.7226,31.6337,31.7152,1196459.0
2015-12-02 11:00:00,42.8,42.8,42.65,42.75,973777.0,31.7152,31.7152,31.6041,31.6782,973777.0
2015-12-02 12:00:00,42.75,42.88,42.72,42.81,1018650.0,31.6782,31.7745,31.656,31.7226,1018650.0
2015-12-02 13:00:00,42.81,42.92,42.77,42.92,1443440.0,31.7226,31.8042,31.693,31.8042,1443440.0
2015-12-02 14:00:00,42.91,42.93,42.75,42.78,1965230.0,31.7968,31.8116,31.6782,31.7004,1965230.0
2015-12-02 15:00:00,42.78,42.85,42.71,42.77,3218415.0,31.7004,31.7523,31.6485,31.693,3218415.0
2015-12-03 09:30:00,42.73,42.82,42.55,42.59,1098140.0,31.6634,31.7301,31.53,31.5596,1098140.0
2015-12-03 10:00:00,42.6,42.88,42.53,42.81,2300631.0,31.567,31.7745,31.5152,31.7226,2300631.0
2015-12-03 11:00:00,42.82,42.89,42.74,42.82,1464453.0,31.7301,31.7819,31.6708,31.7301,1464453.0
2015-12-03 12:00:00,42.82,42.82,42.6,42.61,1239150.0,31.7301,31.7301,31.567,31.5744,1239150.0
2015-12-03 13:00:00,42.6,42.75,42.54,42.59,1057390.0,31.567,31.6782,31.5226,31.5596,1057390.0
2015-12-03 14:00:00,42.59,42.6,42.4,42.48,1703911.0,31.5596,31.567,31.4188,31.4781,1703911.0
2015-12-03 15:00:00,42.47,42.52,42.32,42.46,3953486.0,31.4707,31.5078,31.3596,31.4633,3953486.0
2015-12-04 09:30:00,42.58,43.12,42.58,43.11,1504835.0,31.5522,31.9524,31.5522,31.945,1504835.0
2015-12-04 10:00:00,43.11,43.49,43.03,43.29,2841499.0,31.945,32.2265,31.8857,32.0783,2841499.0
2015-12-04 11:00:00,43.29,43.31,43.14,43.2,1251394.0,32.0783,32.0932,31.9672,32.0116,1251394.0
2015-12-04 12:00:00,43.19,43.39,43.14,43.37,1238832.0,32.0042,32.1524,31.9672,32.1376,1238832.0
2015-12-04 13:00:00,43.38,43.45,43.24,43.26,1530111.0,32.145,32.1969,32.0413,32.0561,1530111.0
2015-12-04 14:00:00,43.27,43.32,43.21,43.29,1692787.0,32.0635,32.1006,32.0191,32.0783,1692787.0
2015-12-04 15:00:00,43.3,43.4,43.27,43.29,3870161.0,32.0857,32.1598,32.0635,32.0783,3870161.0
2015-12-07 09:30:00,43.31,43.44,43.24,43.25,1301656.0,32.0932,32.1895,32.0413,32.0487,1301656.0
2015-12-07 10:00:00,43.26,43.32,43.03,43.22,1531370.0,32.0561,32.1006,31.8857,32.0265,1531370.0
2015-12-07 11:00:00,43.21,43.24,43.03,43.09,1435432.0,32.0191,32.0413,31.8857,31.9301,1435432.0
2015-12-07 12:00:00,43.08,43.09,43.0,43.04,950517.0,31.9227,31.9301,31.8634,31.8931,950517.0
2015-12-07 13:00:00,43.04,43.1,43.0,43.08,1064005.0,31.8931,31.9375,31.8634,31.9227,1064005.0
2015-12-07 14:00:00,43.08,43.23,43.06,43.13,1368179.0,31.9227,32.0339,31.9079,31.9598,1368179.0
2015-12-07 15:00:00,43.12,43.28,43.07,43.2,2661731.0,31.9524,32.0709,31.9153,32.0116,2661731.0
2015-12-08 09:30:00,43.05,43.25,42.92,42.93,1131932.0,31.9005,32.0487,31.8042,31.8116,1131932.0
2015-12-08 10:00:00,42.93,43.04,42.79,42.92,1789095.0,31.8116,31.8931,31.7078,31.8042,1789095.0
2015-12-08 11:00:00,42.92,43.13,42.9,42.98,1056953.0,31.8042,31.9598,31.7893,31.8486,1056953.0
2015-12-08 12:00:00,42.97,42.99,42.8,42.98,810789.0,31.8412,31.856,31.7152,31.8486,810789.0
2015-12-08 13:00:00,42.98,43.01,42.85,42.91,899928.0,31.8486,31.8709,31.7523,31.7968,899928.0
2015-12-08 14:00:00,42.92,43.09,42.91,43.01,1101768.0,31.8042,31.9301,31.7968,31.8709,1101768.0
2015-12-08 15:00:00,43.01,43.15,42.9,43.02,2386799.0,31.8709,31.9746,31.7893,31.8783,2386799.0
2015-12-09 09:30:00,42.78,43.15,42.64,43.12,1208633.0,31.7004,31.9746,31.5967,31.9524,1208633.0
2015-12-09 10:00:00,43.11,43.27,43.08,43.14,1991627.0,31.945,32.0635,31.9227,31.9672,1991627.0
2015-12-09 11:00:00,43.14,43.2,42.74,42.79,1479013.0,31.9672,32.0116,31.6708,31.7078,1479013.0
2015-12-09 12:00:00,42.8,42.91,42.5,42.59,1549771.0,31.7152,31.7968,31.4929,31.5596,1549771.0
2015-12-09 13:00:00,42.58,42.72,42.54,42.63,1348817.0,31.5522,31.656,31.5226,31.5893,1348817.0
2015-12-09 14:00:00,42.64,42.71,42.55,42.59,1145279.0,31.5967,31.6485,31.53,31.5596,1145279.0
2015-12-09 15:00:00,42.58,42.82,42.57,42.67,2420097.0,31.5522,31.7301,31.5448,31.6189,2420097.0
2015-12-10 09:30:00,42.73,42.87,42.54,42.81,1348853.0,31.6634,31.7671,31.5226,31.7226,1348853.0
2015-12-10 10:00:00,42.81,43.05,42.8,42.93,1976199.0,31.7226,31.9005,31.7152,31.8116,1976199.0
2015-12-10 11:00:00,42.93,42.99,42.71,42.77,2376640.0,31.8116,31.856,31.6485,31.693,2376640.0
2015-12-10 12:00:00,42.77,42.8,42.52,42.79,1445142.0,31.693,31.7152,31.5078,31.7078,1445142.0
2015-12-10 13:00:00,42.79,42.91,42.73,42.86,1364354.0,31.7078,31.7968,31.6634,31.7597,1364354.0
2015-12-10 14:00:00,42.86,43.07,42.82,42.98,1601340.0,31.7597,31.9153,31.7301,31.8486,1601340.0
2015-12-10 15:00:00,42.98,42.98,42.67,42.74,2870574.0,31.8486,31.8486,31.6189,31.6708,2870574.0
2015-12-11 09:30:00,42.63,42.83,42.14,42.21,2513900.0,31.5893,31.7375,31.2262,31.278,2513900.0
2015-12-11 10:00:00,42.21,42.71,42.18,42.42,2037701.0,31.278,31.6485,31.2558,31.4337,2037701.0
2015-12-11 11:00:00,42.41,42.6,42.35,42.42,1523901.0,31.4262,31.567,31.3818,31.4337,1523901.0
2015-12-11 12:00:00,42.43,42.43,42.22,42.39,1503630.0,31.4411,31.4411,31.2855,31.4114,1503630.0
2015-12-11 13:00:00,42.39,42.43,42.25,42.41,1250082.0,31.4114,31.4411,31.3077,31.4262,1250082.0
2015-12-11 14:00:00,42.41,42.45,42.3,42.34,1364466.0,31.4262,31.4559,31.3447,31.3744,1364466.0
2015-12-11 15:00:00,42.34,42.4,42.15,42.28,3819998.0,31.3744,31.4188,31.2336,31.3299,3819998.0
2015-12-14 09:30:00,42.31,42.58,42.26,42.3,1451102.0,31.3521,31.5522,31.3151,31.3447,1451102.0
2015-12-14 10:00:00,42.3,42.76,42.01,42.14,3922227.0,31.3447,31.6856,31.1298,31.2262,3922227.0
2015-12-14 11:00:00,42.13,42.21,41.97,42.16,2525631.0,31.2188,31.278,31.1002,31.241,2525631.0
2015-12-14 12:00:00,42.16,42.33,42.08,42.31,2552225.0,31.241,31.367,31.1817,31.3521,2552225.0
2015-12-14 13:00:00,42.32,42.35,42.07,42.14,1476692.0,31.3596,31.3818,31.1743,31.2262,1476692.0
2015-12-14 14:00:00,42.14,42.23,42.05,42.17,1919579.0,31.2262,31.2929,31.1595,31.2484,1919579.0
2015-12-14 15:00:00,42.17,42.51,42.06,42.43,4047380.0,31.2484,31.5003,31.1669,31.4411,4047380.0
2015-12-15 09:30:00,42.84,43.24,42.79,43.13,2677951.0,31.7449,32.0413,31.7078,31.9598,2677951.0
2015-12-15 10:00:00,43.13,43.16,42.9,42.93,3342621.0,31.9598,31.982,31.7893,31.8116,3342621.0
2015-12-15 11:00:00,42.92,43.1,42.76,42.83,1908220.0,31.8042,31.9375,31.6856,31.7375,1908220.0
2015-12-15 12:00:00,42.83,43.18,42.81,43.16,1272855.0,31.7375,31.9968,31.7226,31.982,1272855.0
2015-12-15 13:00:00,43.17,43.18,43.02,43.07,1198140.0,31.9894,31.9968,31.8783,31.9153,1198140.0
2015-12-15 14:00:00,43.07,43.13,42.97,43.05,1768353.0,31.9153,31.9598,31.8412,31.9005,1768353.0
2015-12-15 15:00:00,43.05,43.12,42.96,43.07,3527881.0,31.9005,31.9524,31.8338,31.9153,3527881.0
2015-12-16 09:30:00,43.25,43.49,43.25,43.45,2277100.0,32.0487,32.2265,32.0487,32.1969,2277100.0
2015-12-16 10:00:00,43.45,43.58,43.35,43.53,2482356.0,32.1969,32.2932,32.1228,32.2562,2482356.0
2015-12-16 11:00:00,43.53,43.58,43.4,43.55,1641435.0,32.2562,32.2932,32.1598,32.271,1641435.0
2015-12-16 12:00:00,43.55,43.69,43.55,43.61,1700715.0,32.271,32.3747,32.271,32.3155,1700715.0
2015-12-16 13:00:00,43.6,43.73,43.58,43.59,2779783.0,32.308,32.4044,32.2932,32.3006,2779783.0
2015-12-16 14:00:00,43.58,43.78,43.25,43.65,4142956.0,32.2932,32.4414,32.0487,32.3451,4142956.0
2015-12-16 15:00:00,43.66,43.91,43.6,43.83,4765946.0,32.3525,32.5378,32.308,32.4785,4765946.0
2015-12-17 09:30:00,43.81,43.83,43.42,43.68,1654409.0,32.4637,32.4785,32.1747,32.3673,1654409.0
2015-12-17 10:00:00,43.68,43.89,43.6,43.89,2822100.0,32.3673,32.5229,32.308,32.5229,2822100.0
2015-12-17 11:00:00,43.88,43.89,43.65,43.76,1396017.0,32.5155,32.5229,32.3451,32.4266,1396017.0
2015-12-17 12:00:00,43.75,43.88,43.66,43.75,987747.0,32.4192,32.5155,32.3525,32.4192,987747.0
2015-12-17 13:00:00,43.75,43.87,43.73,43.8,1364146.0,32.4192,32.5081,32.4044,32.4562,1364146.0
2015-12-17 14:00:00,43.8,43.81,43.68,43.76,1106319.0,32.4562,32.4637,32.3673,32.4266,1106319.0
2015-12-17 15:00:00,43.76,43.77,43.48,43.5,3290384.0,32.4266,32.434,32.2191,32.2339,3290384.0
2015-12-18 09:30:00,43.36,43.42,42.86,42.87,5111226.0,32.1302,32.1747,31.7597,31.7671,5111226.0
2015-12-18 10:00:00,42.88,42.9,42.65,42.87,1975039.0,31.7745,31.7893,31.6041,31.7671,1975039.0
2015-12-18 11:00:00,42.87,42.94,42.77,42.8,1182861.0,31.7671,31.819,31.693,31.7152,1182861.0
2015-12-18 12:00:00,42.8,42.8,42.64,42.75,1049904.0,31.7152,31.7152,31.5967,31.6782,1049904.0
2015-12-18 13:00:00,42.75,42.91,42.74,42.87,1421924.0,31.6782,31.7968,31.6708,31.7671,1421924.0
2015-12-18 14:00:00,42.86,42.99,42.77,42.8,1395217.0,31.7597,31.856,31.693,31.7152,1395217.0
2015-12-18 15:00:00,42.81,42.85,42.5,42.5,4365990.0,31.7226,31.7523,31.4929,31.4929,4365990.0
2015-12-21 09:30:00,42.82,42.87,42.67,42.84,909652.0,31.7301,31.7671,31.6189,31.7449,909652.0
2015-12-21 10:00:00,42.85,42.94,42.66,42.72,1392366.0,31.7523,31.819,31.6115,31.656,1392366.0
2015-12-21 11:00:00,42.72,42.75,42.47,42.57,803481.0,31.656,31.6782,31.4707,31.5448,803481.0
2015-12-21 12:00:00,42.56,42.6,42.46,42.57,661327.0,31.5374,31.567,31.4633,31.5448,661327.0
2015-12-21 13:00:00,42.57,42.64,42.49,42.61,806403.0,31.5448,31.5967,31.4855,31.5744,806403.0
2015-12-21 14:00:00,42.61,42.64,42.51,42.63,887127.0,31.5744,31.5967,31.5003,31.5893,887127.0
2015-12-21 15:00:00,42.63,42.8,42.47,42.79,2520567.0,31.5893,31.7152,31.4707,31.7078,2520567.0
2015-12-22 09:30:00,42.86,43.0,42.71,42.9,1039903.0,31.7597,31.8634,31.6485,31.7893,1039903.0
2015-12-22 10:00:00,42.9,42.98,42.82,42.84,976909.0,31.7893,31.8486,31.7301,31.7449,976909.0
2015-12-22 11:00:00,42.85,42.93,42.75,42.88,894688.0,31.7523,31.8116,31.6782,31.7745,894688.0
2015-12-22 12:00:00,42.88,43.01,42.83,42.95,1004768.0,31.7745,31.8709,31.7375,31.8264,1004768.0
2015-12-22 13:00:00,42.95,42.96,42.88,42.95,917216.0,31.8264,31.8338,31.7745,31.8264,917216.0
2015-12-22 14:00:00,42.95,43.15,42.91,43.14,1623032.0,31.8264,31.9746,31.7968,31.9672,1623032.0
2015-12-22 15:00:00,43.14,43.39,43.13,43.29,2986630.0,31.9672,32.1524,31.9598,32.0783,2986630.0
2015-12-23 09:30:00,43.39,43.65,43.35,43.64,1094667.0,32.1524,32.3451,32.1228,32.3377,1094667.0
2015-12-23 10:00:00,43.64,43.68,43.39,43.56,1156345.0,32.3377,32.3673,32.1524,32.2784,1156345.0
2015-12-23 11:00:00,43.56,43.64,43.53,43.53,735839.0,32.2784,32.3377,32.2562,32.2562,735839.0
2015-12-23 12:00:00,43.53,43.67,43.51,43.59,1026522.0,32.2562,32.3599,32.2414,32.3006,1026522.0
2015-12-23 13:00:00,43.59,43.61,43.43,43.52,641043.0,32.3006,32.3155,32.1821,32.2488,641043.0
2015-12-23 14:00:00,43.52,43.73,43.51,43.69,989305.0,32.2488,32.4044,32.2414,32.3747,989305.0
2015-12-23 15:00:00,43.69,43.7,43.56,43.67,2034372.0,32.3747,32.3821,32.2784,32.3599,2034372.0
2015-12-24 09:30:00,43.49,43.7,43.42,43.65,477099.0,32.2265,32.3821,32.1747,32.3451,477099.0
2015-12-24 10:00:00,43.64,43.72,43.53,43.53,480350.0,32.3377,32.397,32.2562,32.2562,480350.0
2015-12-24 11:00:00,43.54,43.64,43.53,43.59,467847.0,32.2636,32.3377,32.2562,32.3006,467847.0
2015-12-24 12:00:00,43.59,43.64,43.52,43.52,845264.0,32.3006,32.3377,32.2488,32.2488,845264.0
2015-12-28 09:30:00,43.44,43.52,43.34,43.5,419129.0,32.1895,32.2488,32.1154,32.2339,419129.0
2015-12-28 10:00:00,43.5,43.5,43.32,43.37,621059.0,32.2339,32.2339,32.1006,32.1376,621059.0
2015-12-28 11:00:00,43.36,43.44,43.34,43.34,502774.0,32.1302,32.1895,32.1154,32.1154,502774.0
2015-12-28 12:00:00,43.34,43.4,43.32,43.34,705762.0,32.1154,32.1598,32.1006,32.1154,705762.0
2015-12-28 13:00:00,43.34,43.46,43.31,43.4,583903.0,32.1154,32.2043,32.0932,32.1598,583903.0
2015-12-28 14:00:00,43.39,43.46,43.36,43.44,733214.0,32.1524,32.2043,32.1302,32.1895,733214.0
2015-12-28 15:00:00,43.44,43.48,43.38,43.48,1505392.0,32.1895,32.2191,32.145,32.2191,1505392.0
2015-12-29 09:30:00,43.54,43.7,43.5,43.69,1242525.0,32.2636,32.3821,32.2339,32.3747,1242525.0
2015-12-29 10:00:00,43.69,43.75,43.63,43.7,854045.0,32.3747,32.4192,32.3303,32.3821,854045.0
2015-12-29 11:00:00,43.7,43.77,43.69,43.76,689660.0,32.3821,32.434,32.3747,32.4266,689660.0
2015-12-29 12:00:00,43.76,43.78,43.67,43.69,729875.0,32.4266,32.4414,32.3599,32.3747,729875.0
2015-12-29 13:00:00,43.69,43.71,43.63,43.68,677726.0,32.3747,32.3896,32.3303,32.3673,677726.0
2015-12-29 14:00:00,43.67,43.72,43.6,43.72,708072.0,32.3599,32.397,32.308,32.397,708072.0
2015-12-29 15:00:00,43.72,43.78,43.65,43.69,1532143.0,32.397,32.4414,32.3451,32.3747,1532143.0
2015-12-30 09:30:00,43.75,43.77,43.48,43.62,386322.0,32.4192,32.434,32.2191,32.3229,386322.0
2015-12-30 10:00:00,43.62,43.66,43.49,43.6,547082.0,32.3229,32.3525,32.2265,32.308,547082.0
2015-12-30 11:00:00,43.59,43.65,43.56,43.61,534875.0,32.3006,32.3451,32.2784,32.3155,534875.0
2015-12-30 12:00:00,43.61,43.71,43.61,43.71,377556.0,32.3155,32.3896,32.3155,32.3896,377556.0
2015-12-30 13:00:00,43.71,43.75,43.66,43.71,534793.0,32.3896,32.4192,32.3525,32.3896,534793.0
2015-12-30 14:00:00,43.71,43.73,43.64,43.65,427716.0,32.3896,32.4044,32.3377,32.3451,427716.0
2015-12-30 15:00:00,43.65,43.7,43.45,43.57,1396953.0,32.3451,32.3821,32.1969,32.2858,1396953.0
2015-12-31 09:30:00,43.3,43.34,42.87,43.03,1756443.0,32.0857,32.1154,31.7671,31.8857,1756443.0
2015-12-31 10:00:00,43.03,43.13,42.89,43.03,994074.0,31.8857,31.9598,31.7819,31.8857,994074.0
2015-12-31 11:00:00,43.03,43.19,43.03,43.16,692819.0,31.8857,32.0042,31.8857,31.982,692819.0
2015-12-31 12:00:00,43.17,43.26,43.15,43.17,650730.0,31.9894,32.0561,31.9746,31.9894,650730.0
2015-12-31 13:00:00,43.17,43.2,43.08,43.17,391893.0,31.9894,32.0116,31.9227,31.9894,391893.0
2015-12-31 14:00:00,43.17,43.17,43.02,43.05,883694.0,31.9894,31.9894,31.8783,31.9005,883694.0
2015-12-31 15:00:00,43.04,43.09,42.94,42.95,2027302.0,31.8931,31.9301,31.819,31.8264,2027302.0
2016-01-04 09:30:00,42.34,42.5,42.21,42.33,1545997.0,31.3744,31.4929,31.278,31.367,1545997.0
2016-01-04 10:00:00,42.32,42.36,42.19,42.25,1640458.0,31.3596,31.3892,31.2632,31.3077,1640458.0
2016-01-04 11:00:00,42.26,42.3,42.08,42.1,1893596.0,31.3151,31.3447,31.1817,31.1965,1893596.0
2016-01-04 12:00:00,42.09,42.3,42.02,42.27,1650426.0,31.1891,31.3447,31.1373,31.3225,1650426.0
2016-01-04 13:00:00,42.28,42.31,42.05,42.07,1258689.0,31.3299,31.3521,31.1595,31.1743,1258689.0
2016-01-04 14:00:00,42.07,42.2,42.0,42.06,1132495.0,31.1743,31.2706,31.1224,31.1669,1132495.0
2016-01-04 15:00:00,42.05,42.42,41.96,42.42,3403359.0,31.1595,31.4337,31.0928,31.4337,3403359.0
2016-01-05 09:30:00,42.31,42.63,42.27,42.4,1287760.0,31.3521,31.5893,31.3225,31.4188,1287760.0
2016-01-05 10:00:00,42.4,42.45,42.17,42.38,1412957.0,31.4188,31.4559,31.2484,31.404,1412957.0
2016-01-05 11:00:00,42.38,42.45,42.25,42.41,1446416.0,31.404,31.4559,31.3077,31.4262,1446416.0
2016-01-05 12:00:00,42.42,42.42,42.27,42.32,1556006.0,31.4337,31.4337,31.3225,31.3596,1556006.0
2016-01-05 13:00:00,42.33,42.48,42.21,42.45,1843080.0,31.367,31.4781,31.278,31.4559,1843080.0
2016-01-05 14:00:00,42.45,42.57,42.36,42.43,1136619.0,31.4559,31.5448,31.3892,31.4411,1136619.0
2016-01-05 15:00:00,42.44,42.58,42.29,42.57,3430051.0,31.4485,31.5522,31.3373,31.5448,3430051.0
2016-01-06 09:30:00,42.2,42.42,42.04,42.35,1730111.0,31.2706,31.4337,31.1521,31.3818,1730111.0
2016-01-06 10:00:00,42.35,42.5,42.22,42.33,1907007.0,31.3818,31.4929,31.2855,31.367,1907007.0
2016-01-06 11:00:00,42.33,42.48,42.27,42.35,1635435.0,31.367,31.4781,31.3225,31.3818,1635435.0
2016-01-06 12:00:00,42.36,42.51,42.33,42.47,1936490.0,31.3892,31.5003,31.367,31.4707,1936490.0
2016-01-06 13:00:00,42.46,42.47,42.33,42.36,1023039.0,31.4633,31.4707,31.367,31.3892,1023039.0
2016-01-06 14:00:00,42.36,42.5,42.16,42.18,1633338.0,31.3892,31.4929,31.241,31.2558,1633338.0
2016-01-06 15:00:00,42.18,42.42,42.14,42.33,4168891.0,31.2558,31.4337,31.2262,31.367,4168891.0
2016-01-07 09:30:00,41.65,42.06,41.65,41.94,1776718.0,30.8631,31.1669,30.8631,31.078,1776718.0
2016-01-07 10:00:00,41.94,42.11,41.82,42.0,1633422.0,31.078,31.2039,30.989,31.1224,1633422.0
2016-01-07 11:00:00,42.0,42.06,41.85,41.85,1484511.0,31.1224,31.1669,31.0113,31.0113,1484511.0
2016-01-07 12:00:00,41.85,41.96,41.76,41.78,1276954.0,31.0113,31.0928,30.9446,30.9594,1276954.0
2016-01-07 13:00:00,41.78,41.79,41.44,41.64,2359579.0,30.9594,30.9668,30.7075,30.8557,2359579.0
2016-01-07 14:00:00,41.63,41.82,41.5,41.71,2336072.0,30.8483,30.989,30.7519,30.9075,2336072.0
2016-01-07 15:00:00,41.7,41.86,41.56,41.63,5394851.0,30.9001,31.0187,30.7964,30.8483,5394851.0
2016-01-08 09:30:00,41.65,41.98,41.41,41.98,1595878.0,30.8631,31.1076,30.6852,31.1076,1595878.0
2016-01-08 10:00:00,41.97,42.12,41.73,42.03,1991439.0,31.1002,31.2114,30.9224,31.1447,1991439.0
2016-01-08 11:00:00,42.03,42.08,41.7,41.93,1577290.0,31.1447,31.1817,30.9001,31.0706,1577290.0
2016-01-08 12:00:00,41.92,42.07,41.89,42.03,964997.0,31.0632,31.1743,31.0409,31.1447,964997.0
2016-01-08 13:00:00,42.03,42.1,41.93,41.97,1631502.0,31.1447,31.1965,31.0706,31.1002,1631502.0
2016-01-08 14:00:00,41.96,42.06,41.7,41.73,1306226.0,31.0928,31.1669,30.9001,30.9224,1306226.0
2016-01-08 15:00:00,41.72,41.76,41.41,41.51,3443113.0,30.9149,30.9446,30.6852,30.7593,3443113.0
2016-01-11 09:30:00,41.58,41.86,41.56,41.77,1191744.0,30.8112,31.0187,30.7964,30.952,1191744.0
2016-01-11 10:00:00,41.76,41.77,41.52,41.56,1860989.0,30.9446,30.952,30.7667,30.7964,1860989.0
2016-01-11 11:00:00,41.55,41.73,41.46,41.71,1431949.0,30.789,30.9224,30.7223,30.9075,1431949.0
2016-01-11 12:00:00,41.71,41.71,41.41,41.56,1327687.0,30.9075,30.9075,30.6852,30.7964,1327687.0
2016-01-11 13:00:00,41.56,41.59,41.29,41.36,1360561.0,30.7964,30.8186,30.5963,30.6482,1360561.0
2016-01-11 14:00:00,41.37,41.63,41.34,41.47,1692242.0,30.6556,30.8483,30.6334,30.7297,1692242.0
2016-01-11 15:00:00,41.48,41.76,41.41,41.58,4679006.0,30.7371,30.9446,30.6852,30.8112,4679006.0
2016-01-12 09:30:00,42.32,42.45,42.07,42.12,2222844.0,31.3596,31.4559,31.1743,31.2114,2222844.0
2016-01-12 10:00:00,42.11,42.14,41.91,42.05,2841087.0,31.2039,31.2262,31.0557,31.1595,2841087.0
2016-01-12 11:00:00,42.05,42.16,41.87,42.11,2977865.0,31.1595,31.241,31.0261,31.2039,2977865.0
2016-01-12 12:00:00,42.1,42.13,41.98,42.07,1682398.0,31.1965,31.2188,31.1076,31.1743,1682398.0
2016-01-12 13:00:00,42.07,42.18,42.06,42.1,2005112.0,31.1743,31.2558,31.1669,31.1965,2005112.0
2016-01-12 14:00:00,42.1,42.23,41.96,42.08,2561489.0,31.1965,31.2929,31.0928,31.1817,2561489.0
2016-01-12 15:00:00,42.08,42.27,41.97,42.1,5266545.0,31.1817,31.3225,31.1002,31.1965,5266545.0
2016-01-13 09:30:00,42.17,42.32,42.01,42.3,1732305.0,31.2484,31.3596,31.1298,31.3447,1732305.0
2016-01-13 10:00:00,42.3,42.57,42.24,42.35,2207193.0,31.3447,31.5448,31.3003,31.3818,2207193.0
2016-01-13 11:00:00,42.35,42.52,42.3,42.37,1816078.0,31.3818,31.5078,31.3447,31.3966,1816078.0
2016-01-13 12:00:00,42.37,42.47,42.29,42.32,1084568.0,31.3966,31.4707,31.3373,31.3596,1084568.0
2016-01-13 13:00:00,42.32,42.4,42.23,42.27,1368401.0,31.3596,31.4188,31.2929,31.3225,1368401.0
2016-01-13 14:00:00,42.27,42.33,41.95,41.98,2124143.0,31.3225,31.367,31.0854,31.1076,2124143.0
2016-01-13 15:00:00,41.98,42.06,41.79,41.85,4737290.0,31.1076,31.1669,30.9668,31.0113,4737290.0
2016-01-14 09:30:00,41.99,42.13,41.77,41.94,1576626.0,31.115,31.2188,30.952,31.078,1576626.0
2016-01-14 10:00:00,41.94,42.02,41.64,41.74,2939745.0,31.078,31.1373,30.8557,30.9298,2939745.0
2016-01-14 11:00:00,41.74,41.94,41.74,41.93,1534962.0,30.9298,31.078,30.9298,31.0706,1534962.0
2016-01-14 12:00:00,41.92,42.05,41.89,41.89,1319447.0,31.0632,31.1595,31.0409,31.0409,1319447.0
2016-01-14 13:00:00,41.89,42.07,41.89,42.05,1017955.0,31.0409,31.1743,31.0409,31.1595,1017955.0
2016-01-14 14:00:00,42.05,42.09,41.95,42.07,1232061.0,31.1595,31.1891,31.0854,31.1743,1232061.0
2016-01-14 15:00:00,42.08,42.17,41.79,41.86,3495799.0,31.1817,31.2484,30.9668,31.0187,3495799.0
2016-01-15 09:30:00,40.95,41.39,40.92,41.26,2829706.0,30.3444,30.6704,30.3221,30.5741,2829706.0
2016-01-15 10:00:00,41.26,41.54,41.1,41.46,2076747.0,30.5741,30.7816,30.4555,30.7223,2076747.0
2016-01-15 11:00:00,41.46,41.59,41.38,41.41,2346223.0,30.7223,30.8186,30.663,30.6852,2346223.0
2016-01-15 12:00:00,41.41,41.44,41.1,41.29,1641699.0,30.6852,30.7075,30.4555,30.5963,1641699.0
2016-01-15 13:00:00,41.28,41.33,41.11,41.22,1556128.0,30.5889,30.626,30.4629,30.5444,1556128.0
2016-01-15 14:00:00,41.21,41.57,41.17,41.57,2427596.0,30.537,30.8038,30.5074,30.8038,2427596.0
2016-01-15 15:00:00,41.57,41.59,41.35,41.49,4317119.0,30.8038,30.8186,30.6408,30.7445,4317119.0
2016-01-19 09:30:00,41.77,42.12,41.69,41.73,2103877.0,30.952,31.2114,30.8927,30.9224,2103877.0
2016-01-19 10:00:00,41.73,41.93,41.65,41.73,1941751.0,30.9224,31.0706,30.8631,30.9224,1941751.0
2016-01-19 11:00:00,41.73,42.04,41.72,41.99,1436656.0,30.9224,31.1521,30.9149,31.115,1436656.0
2016-01-19 12:00:00,42.0,42.0,41.8,41.87,1254699.0,31.1224,31.1224,30.9742,31.0261,1254699.0
2016-01-19 13:00:00,41.88,42.0,41.81,41.97,1099045.0,31.0335,31.1224,30.9816,31.1002,1099045.0
2016-01-19 14:00:00,41.97,42.01,41.7,41.77,1673635.0,31.1002,31.1298,30.9001,30.952,1673635.0
2016-01-19 15:00:00,41.78,42.05,41.75,41.91,3279399.0,30.9594,31.1595,30.9372,31.0557,3279399.0
2016-01-20 09:30:00,41.45,41.57,41.27,41.35,1796025.0,30.7149,30.8038,30.5815,30.6408,1796025.0
2016-01-20 10:00:00,41.35,41.57,40.96,41.0,2628335.0,30.6408,30.8038,30.3518,30.3814,2628335.0
2016-01-20 11:00:00,41.0,41.22,40.97,41.03,1891804.0,30.3814,30.5444,30.3592,30.4037,1891804.0
2016-01-20 12:00:00,41.03,41.08,40.75,41.01,2414413.0,30.4037,30.4407,30.1962,30.3888,2414413.0
2016-01-20 13:00:00,41.01,41.18,40.9,41.08,2196111.0,30.3888,30.5148,30.3073,30.4407,2196111.0
2016-01-20 14:00:00,41.07,41.22,40.93,41.16,2004473.0,30.4333,30.5444,30.3295,30.5,2004473.0
2016-01-20 15:00:00,41.16,41.62,41.13,41.4,4979735.0,30.5,30.8408,30.4778,30.6778,4979735.0
2016-01-21 09:30:00,41.45,41.49,41.11,41.2,1418151.0,30.7149,30.7445,30.4629,30.5296,1418151.0
2016-01-21 10:00:00,41.21,41.51,41.18,41.38,2448176.0,30.537,30.7593,30.5148,30.663,2448176.0
2016-01-21 11:00:00,41.38,41.5,41.23,41.42,2071184.0,30.663,30.7519,30.5519,30.6926,2071184.0
2016-01-21 12:00:00,41.42,41.51,41.41,41.48,1336050.0,30.6926,30.7593,30.6852,30.7371,1336050.0
2016-01-21 13:00:00,41.48,41.5,41.29,41.37,1296761.0,30.7371,30.7519,30.5963,30.6556,1296761.0
2016-01-21 14:00:00,41.37,41.39,41.08,41.36,1776023.0,30.6556,30.6704,30.4407,30.6482,1776023.0
2016-01-21 15:00:00,41.36,41.5,41.22,41.38,3367694.0,30.6482,30.7519,30.5444,30.663,3367694.0
2016-01-22 09:30:00,41.64,41.87,41.45,41.86,2779765.0,30.8557,31.0261,30.7149,31.0187,2779765.0
2016-01-22 10:00:00,41.87,41.9,41.67,41.85,2085666.0,31.0261,31.0483,30.8779,31.0113,2085666.0
2016-01-22 11:00:00,41.84,41.96,41.81,41.9,1243922.0,31.0039,31.0928,30.9816,31.0483,1243922.0
2016-01-22 12:00:00,41.9,41.99,41.89,41.99,946758.0,31.0483,31.115,31.0409,31.115,946758.0
2016-01-22 13:00:00,41.99,42.17,41.97,42.13,1041490.0,31.115,31.2484,31.1002,31.2188,1041490.0
2016-01-22 14:00:00,42.13,42.24,42.04,42.12,1130862.0,31.2188,31.3003,31.1521,31.2114,1130862.0
2016-01-22 15:00:00,42.12,42.18,41.99,42.05,2736682.0,31.2114,31.2558,31.115,31.1595,2736682.0
2016-01-25 09:30:00,42.24,42.24,41.93,42.04,1022769.0,31.3003,31.3003,31.0706,31.1521,1022769.0
2016-01-25 10:00:00,42.04,42.16,41.93,42.15,1231678.0,31.1521,31.241,31.0706,31.2336,1231678.0
2016-01-25 11:00:00,42.15,42.4,42.1,42.37,1290253.0,31.2336,31.4188,31.1965,31.3966,1290253.0
2016-01-25 12:00:00,42.36,42.46,42.3,42.45,1094713.0,31.3892,31.4633,31.3447,31.4559,1094713.0
2016-01-25 13:00:00,42.45,42.5,42.37,42.37,1097995.0,31.4559,31.4929,31.3966,31.3966,1097995.0
2016-01-25 14:00:00,42.37,42.47,42.35,42.44,1382571.0,31.3966,31.4707,31.3818,31.4485,1382571.0
2016-01-25 15:00:00,42.44,42.46,42.07,42.17,3473314.0,31.4485,31.4633,31.1743,31.2484,3473314.0
2016-01-26 09:30:00,42.16,42.39,42.06,42.33,1782177.0,31.241,31.4114,31.1669,31.367,1782177.0
2016-01-26 10:00:00,42.33,42.46,42.29,42.41,1909908.0,31.367,31.4633,31.3373,31.4262,1909908.0
2016-01-26 11:00:00,42.41,42.5,42.25,42.25,1106452.0,31.4262,31.4929,31.3077,31.3077,1106452.0
2016-01-26 12:00:00,42.25,42.36,42.24,42.24,870134.0,31.3077,31.3892,31.3003,31.3003,870134.0
2016-01-26 13:00:00,42.24,42.25,42.08,42.08,873859.0,31.3003,31.3077,31.1817,31.1817,873859.0
2016-01-26 14:00:00,42.08,42.09,41.93,42.05,1119742.0,31.1817,31.1891,31.0706,31.1595,1119742.0
2016-01-26 15:00:00,42.04,42.11,41.97,42.07,2832561.0,31.1521,31.2039,31.1002,31.1743,2832561.0
2016-01-27 09:30:00,42.18,42.23,41.94,42.11,1640182.0,31.2558,31.2929,31.078,31.2039,1640182.0
2016-01-27 10:00:00,42.11,42.16,41.96,42.09,1836550.0,31.2039,31.241,31.0928,31.1891,1836550.0
2016-01-27 11:00:00,42.09,42.35,42.03,42.34,1756457.0,31.1891,31.3818,31.1447,31.3744,1756457.0
2016-01-27 12:00:00,42.34,42.46,42.31,42.33,1251870.0,31.3744,31.4633,31.3521,31.367,1251870.0
2016-01-27 13:00:00,42.33,42.45,42.28,42.34,869759.0,31.367,31.4559,31.3299,31.3744,869759.0
2016-01-27 14:00:00,42.34,42.45,41.99,42.04,2244776.0,31.3744,31.4559,31.115,31.1521,2244776.0
2016-01-27 15:00:00,42.03,42.12,41.81,42.09,2976265.0,31.1447,31.2114,30.9816,31.1891,2976265.0
2016-01-28 09:30:00,42.18,42.46,42.06,42.44,1839008.0,31.2558,31.4633,31.1669,31.4485,1839008.0
2016-01-28 10:00:00,42.44,42.49,42.15,42.23,2410181.0,31.4485,31.4855,31.2336,31.2929,2410181.0
2016-01-28 11:00:00,42.23,42.26,42.06,42.07,1344129.0,31.2929,31.3151,31.1669,31.1743,1344129.0
2016-01-28 12:00:00,42.07,42.52,42.06,42.43,1823852.0,31.1743,31.5078,31.1669,31.4411,1823852.0
2016-01-28 13:00:00,42.42,42.53,42.33,42.4,1373066.0,31.4337,31.5152,31.367,31.4188,1373066.0
2016-01-28 14:00:00,42.4,42.66,42.39,42.59,2197979.0,31.4188,31.6115,31.4114,31.5596,2197979.0
2016-01-28 15:00:00,42.6,42.72,42.5,42.56,3852899.0,31.567,31.656,31.4929,31.5374,3852899.0
2016-01-29 09:30:00,42.86,42.99,42.69,42.81,1185818.0,31.7597,31.856,31.6337,31.7226,1185818.0
2016-01-29 10:00:00,42.82,42.87,42.65,42.82,1492908.0,31.7301,31.7671,31.6041,31.7301,1492908.0
2016-01-29 11:00:00,42.82,43.25,42.78,43.19,2069353.0,31.7301,32.0487,31.7004,32.0042,2069353.0
2016-01-29 12:00:00,43.2,43.26,43.1,43.19,1137122.0,32.0116,32.0561,31.9375,32.0042,1137122.0
2016-01-29 13:00:00,43.19,43.2,43.04,43.07,2181301.0,32.0042,32.0116,31.8931,31.9153,2181301.0
2016-01-29 14:00:00,43.07,43.17,43.05,43.09,1430719.0,31.9153,31.9894,31.9005,31.9301,1430719.0
2016-01-29 15:00:00,43.09,43.1,42.91,42.92,5211002.0,31.9301,31.9375,31.7968,31.8042,5211002.0
2016-02-01 09:30:00,42.6,42.94,42.57,42.89,2119827.0,31.567,31.819,31.5448,31.7819,2119827.0
2016-02-01 10:00:00,42.89,43.15,42.85,43.11,2301261.0,31.7819,31.9746,31.7523,31.945,2301261.0
2016-02-01 11:00:00,43.11,43.14,42.98,43.04,2346548.0,31.945,31.9672,31.8486,31.8931,2346548.0
2016-02-01 12:00:00,43.04,43.04,42.86,42.93,1185473.0,31.8931,31.8931,31.7597,31.8116,1185473.0
2016-02-01 13:00:00,42.93,43.02,42.87,43.0,1502285.0,31.8116,31.8783,31.7671,31.8634,1502285.0
2016-02-01 14:00:00,43.0,43.1,42.95,43.04,1688716.0,31.8634,31.9375,31.8264,31.8931,1688716.0
2016-02-01 15:00:00,43.04,43.14,42.99,43.0,3871679.0,31.8931,31.9672,31.856,31.8634,3871679.0
2016-02-02 09:30:00,42.7,42.79,42.56,42.59,1092907.0,31.6411,31.7078,31.5374,31.5596,1092907.0
2016-02-02 10:00:00,42.59,42.63,42.46,42.55,1641519.0,31.5596,31.5893,31.4633,31.53,1641519.0
2016-02-02 11:00:00,42.55,42.7,42.51,42.55,1341179.0,31.53,31.6411,31.5003,31.53,1341179.0
2016-02-02 12:00:00,42.56,42.66,42.51,42.57,1075954.0,31.5374,31.6115,31.5003,31.5448,1075954.0
2016-02-02 13:00:00,42.58,42.63,42.45,42.46,1057634.0,31.5522,31.5893,31.4559,31.4633,1057634.0
2016-02-02 14:00:00,42.46,42.53,42.42,42.43,1315629.0,31.4633,31.5152,31.4337,31.4411,1315629.0
2016-02-02 15:00:00,42.43,42.54,42.4,42.44,2912220.0,31.4411,31.5226,31.4188,31.4485,2912220.0
2016-02-03 09:30:00,42.8,42.94,42.7,42.82,1665328.0,31.7152,31.819,31.6411,31.7301,1665328.0
2016-02-03 10:00:00,42.82,42.82,42.4,42.49,2576602.0,31.7301,31.7301,31.4188,31.4855,2576602.0
2016-02-03 11:00:00,42.49,42.67,42.32,42.54,2312813.0,31.4855,31.6189,31.3596,31.5226,2312813.0
2016-02-03 12:00:00,42.54,42.58,42.34,42.43,1020519.0,31.5226,31.5522,31.3744,31.4411,1020519.0
2016-02-03 13:00:00,42.42,42.48,42.28,42.29,1316985.0,31.4337,31.4781,31.3299,31.3373,1316985.0
2016-02-03 14:00:00,42.29,42.89,42.28,42.83,2164092.0,31.3373,31.7819,31.3299,31.7375,2164092.0
2016-02-03 15:00:00,42.83,42.85,42.61,42.72,3033580.0,31.7375,31.7523,31.5744,31.656,3033580.0
2016-02-04 09:30:00,42.52,42.78,42.45,42.66,1088781.0,31.5078,31.7004,31.4559,31.6115,1088781.0
2016-02-04 10:00:00,42.66,42.86,42.51,42.84,3354709.0,31.6115,31.7597,31.5003,31.7449,3354709.0
2016-02-04 11:00:00,42.84,42.89,42.55,42.56,1443887.0,31.7449,31.7819,31.53,31.5374,1443887.0
2016-02-04 12:00:00,42.55,42.75,42.55,42.7,1273263.0,31.53,31.6782,31.53,31.6411,1273263.0
2016-02-04 13:00:00,42.7,42.83,42.59,42.61,1038635.0,31.6411,31.7375,31.5596,31.5744,1038635.0
2016-02-04 14:00:00,42.61,42.61,42.4,42.52,1900748.0,31.5744,31.5744,31.4188,31.5078,1900748.0
2016-02-04 15:00:00,42.52,42.58,42.4,42.51,2604541.0,31.5078,31.5522,31.4188,31.5003,2604541.0
2016-02-05 09:30:00,42.93,42.99,42.41,42.44,1933160.0,31.8116,31.856,31.4262,31.4485,1933160.0
2016-02-05 10:00:00,42.45,42.58,42.32,42.52,1697753.0,31.4559,31.5522,31.3596,31.5078,1697753.0
2016-02-05 11:00:00,42.52,42.68,42.51,42.66,2144179.0,31.5078,31.6263,31.5003,31.6115,2144179.0
2016-02-05 12:00:00,42.65,42.74,42.56,42.6,1384010.0,31.6041,31.6708,31.5374,31.567,1384010.0
2016-02-05 13:00:00,42.6,42.75,42.56,42.64,1196639.0,31.567,31.6782,31.5374,31.5967,1196639.0
2016-02-05 14:00:00,42.65,42.67,42.34,42.36,1965633.0,31.6041,31.6189,31.3744,31.3892,1965633.0
2016-02-05 15:00:00,42.36,42.45,42.26,42.44,4526626.0,31.3892,31.4559,31.3151,31.4485,4526626.0
2016-02-08 09:30:00,42.17,42.46,42.16,42.22,1561333.0,31.2484,31.4633,31.241,31.2855,1561333.0
2016-02-08 10:00:00,42.23,42.31,41.9,42.18,2676715.0,31.2929,31.3521,31.0483,31.2558,2676715.0
2016-02-08 11:00:00,42.18,42.29,42.12,42.25,2011880.0,31.2558,31.3373,31.2114,31.3077,2011880.0
2016-02-08 12:00:00,42.25,42.4,42.21,42.35,1578779.0,31.3077,31.4188,31.278,31.3818,1578779.0
2016-02-08 13:00:00,42.34,42.46,42.3,42.3,1356180.0,31.3744,31.4633,31.3447,31.3447,1356180.0
2016-02-08 14:00:00,42.3,42.48,42.25,42.44,1692187.0,31.3447,31.4781,31.3077,31.4485,1692187.0
2016-02-08 15:00:00,42.44,42.7,42.4,42.65,4397134.0,31.4485,31.6411,31.4188,31.6041,4397134.0
2016-02-09 09:30:00,42.26,43.03,42.26,42.75,2917598.0,31.3151,31.8857,31.3151,31.6782,2917598.0
2016-02-09 10:00:00,42.75,42.83,42.44,42.69,2877949.0,31.6782,31.7375,31.4485,31.6337,2877949.0
2016-02-09 11:00:00,42.7,43.03,42.66,42.81,2892729.0,31.6411,31.8857,31.6115,31.7226,2892729.0
2016-02-09 12:00:00,42.8,42.9,42.69,42.82,1753820.0,31.7152,31.7893,31.6337,31.7301,1753820.0
2016-02-09 13:00:00,42.82,42.91,42.66,42.86,1345989.0,31.7301,31.7968,31.6115,31.7597,1345989.0
2016-02-09 14:00:00,42.86,43.1,42.82,43.09,2989547.0,31.7597,31.9375,31.7301,31.9301,2989547.0
2016-02-09 15:00:00,43.09,43.49,43.07,43.32,8087657.0,31.9301,32.2265,31.9153,32.1006,8087657.0
2016-02-10 09:30:00,43.34,43.39,42.8,42.86,2403151.0,32.1154,32.1524,31.7152,31.7597,2403151.0
2016-02-10 10:00:00,42.86,42.96,42.69,42.71,2485169.0,31.7597,31.8338,31.6337,31.6485,2485169.0
2016-02-10 11:00:00,42.71,42.81,42.65,42.69,2025220.0,31.6485,31.7226,31.6041,31.6337,2025220.0
2016-02-10 12:00:00,42.69,42.79,42.59,42.71,1533871.0,31.6337,31.7078,31.5596,31.6485,1533871.0
2016-02-10 13:00:00,42.71,42.73,42.6,42.65,1126098.0,31.6485,31.6634,31.567,31.6041,1126098.0
2016-02-10 14:00:00,42.66,42.87,42.66,42.79,1232178.0,31.6115,31.7671,31.6115,31.7078,1232178.0
2016-02-10 15:00:00,42.79,42.85,42.51,42.55,3593580.0,31.7078,31.7523,31.5003,31.53,3593580.0
2016-02-11 09:30:00,42.03,42.55,41.98,42.35,1911255.0,31.1447,31.53,31.1076,31.3818,1911255.0
2016-02-11 10:00:00,42.36,42.6,42.27,42.44,2520901.0,31.3892,31.567,31.3225,31.4485,2520901.0
2016-02-11 11:00:00,42.44,42.45,42.09,42.32,1819787.0,31.4485,31.4559,31.1891,31.3596,1819787.0
2016-02-11 12:00:00,42.33,42.36,42.18,42.3,1174807.0,31.367,31.3892,31.2558,31.3447,1174807.0
2016-02-11 13:00:00,42.3,42.48,42.25,42.4,1511969.0,31.3447,31.4781,31.3077,31.4188,1511969.0
2016-02-11 14:00:00,42.4,42.53,42.25,42.42,2398861.0,31.4188,31.5152,31.3077,31.4337,2398861.0
2016-02-11 15:00:00,42.42,42.61,42.31,42.39,3618706.0,31.4337,31.5744,31.3521,31.4114,3618706.0
2016-02-12 09:30:00,42.72,43.09,42.56,43.07,1751788.0,31.656,31.9301,31.5374,31.9153,1751788.0
2016-02-12 10:00:00,43.06,43.14,42.86,42.95,2129605.0,31.9079,31.9672,31.7597,31.8264,2129605.0
2016-02-12 11:00:00,42.94,43.05,42.82,42.88,1461498.0,31.819,31.9005,31.7301,31.7745,1461498.0
2016-02-12 12:00:00,42.88,43.07,42.87,43.01,1006869.0,31.7745,31.9153,31.7671,31.8709,1006869.0
2016-02-12 13:00:00,43.0,43.08,42.93,43.01,1171289.0,31.8634,31.9227,31.8116,31.8709,1171289.0
2016-02-12 14:00:00,43.02,43.13,42.98,43.05,1246786.0,31.8783,31.9598,31.8486,31.9005,1246786.0
2016-02-12 15:00:00,43.04,43.13,43.01,43.11,3677044.0,31.8931,31.9598,31.8709,31.945,3677044.0
2016-02-16 09:30:00,43.32,43.46,43.26,43.4,1452121.0,32.1006,32.2043,32.0561,32.1598,1452121.0
2016-02-16 10:00:00,43.39,43.4,43.07,43.11,1411711.0,32.1524,32.1598,31.9153,31.945,1411711.0
2016-02-16 11:00:00,43.11,43.27,43.02,43.16,1199865.0,31.945,32.0635,31.8783,31.982,1199865.0
2016-02-16 12:00:00,43.17,43.31,43.16,43.2,972393.0,31.9894,32.0932,31.982,32.0116,972393.0
2016-02-16 13:00:00,43.2,43.26,43.11,43.19,1047016.0,32.0116,32.0561,31.945,32.0042,1047016.0
2016-02-16 14:00:00,43.2,43.37,43.19,43.36,1116387.0,32.0116,32.1376,32.0042,32.1302,1116387.0
2016-02-16 15:00:00,43.36,43.37,43.21,43.35,2606747.0,32.1302,32.1376,32.0191,32.1228,2606747.0
2016-02-17 09:30:00,43.42,43.49,43.28,43.47,1308035.0,32.1747,32.2265,32.0709,32.2117,1308035.0
2016-02-17 10:00:00,43.48,43.53,43.32,43.46,2641992.0,32.2191,32.2562,32.1006,32.2043,2641992.0
2016-02-17 11:00:00,43.46,43.56,43.42,43.44,1480106.0,32.2043,32.2784,32.1747,32.1895,1480106.0
2016-02-17 12:00:00,43.45,43.53,43.42,43.5,1010430.0,32.1969,32.2562,32.1747,32.2339,1010430.0
2016-02-17 13:00:00,43.49,43.56,43.41,43.43,776400.0,32.2265,32.2784,32.1673,32.1821,776400.0
2016-02-17 14:00:00,43.42,43.57,43.41,43.55,1114330.0,32.1747,32.2858,32.1673,32.271,1114330.0
2016-02-17 15:00:00,43.55,43.62,43.46,43.47,2140351.0,32.271,32.3229,32.2043,32.2117,2140351.0
2016-02-18 09:30:00,43.63,43.63,43.3,43.45,1234800.0,32.3303,32.3303,32.0857,32.1969,1234800.0
2016-02-18 10:00:00,43.46,43.55,43.41,43.48,1281519.0,32.2043,32.271,32.1673,32.2191,1281519.0
2016-02-18 11:00:00,43.48,43.6,43.42,43.59,1363477.0,32.2191,32.308,32.1747,32.3006,1363477.0
2016-02-18 12:00:00,43.59,43.67,43.59,43.67,897333.0,32.3006,32.3599,32.3006,32.3599,897333.0
2016-02-18 13:00:00,43.66,43.73,43.56,43.67,1001638.0,32.3525,32.4044,32.2784,32.3599,1001638.0
2016-02-18 14:00:00,43.66,43.7,43.6,43.6,947358.0,32.3525,32.3821,32.308,32.308,947358.0
2016-02-18 15:00:00,43.6,43.65,43.5,43.61,2695791.0,32.308,32.3451,32.2339,32.3155,2695791.0
2016-02-19 09:30:00,43.58,43.7,43.28,43.5,2359251.0,32.2932,32.3821,32.0709,32.2339,2359251.0
2016-02-19 10:00:00,43.49,43.69,43.46,43.66,1333983.0,32.2265,32.3747,32.2043,32.3525,1333983.0
2016-02-19 11:00:00,43.65,43.73,43.55,43.63,1244211.0,32.3451,32.4044,32.271,32.3303,1244211.0
2016-02-19 12:00:00,43.63,43.75,43.63,43.68,1153398.0,32.3303,32.4192,32.3303,32.3673,1153398.0
2016-02-19 13:00:00,43.68,43.75,43.64,43.65,1016566.0,32.3673,32.4192,32.3377,32.3451,1016566.0
2016-02-19 14:00:00,43.66,43.75,43.64,43.7,1027848.0,32.3525,32.4192,32.3377,32.3821,1027848.0
2016-02-19 15:00:00,43.7,43.76,43.69,43.76,2470580.0,32.3821,32.4266,32.3747,32.4266,2470580.0
2016-02-22 09:30:00,43.76,43.89,43.63,43.86,2798083.0,32.4266,32.5229,32.3303,32.5007,2798083.0
2016-02-22 10:00:00,43.87,43.95,43.84,43.91,2930209.0,32.5081,32.5674,32.4859,32.5378,2930209.0
2016-02-22 11:00:00,43.92,43.95,43.86,43.9,2320496.0,32.5452,32.5674,32.5007,32.5304,2320496.0
2016-02-22 12:00:00,43.89,44.16,43.89,44.02,4217023.0,32.5229,32.723,32.5229,32.6193,4217023.0
2016-02-22 13:00:00,44.02,44.06,43.97,43.98,1154898.0,32.6193,32.6489,32.5822,32.5896,1154898.0
2016-02-22 14:00:00,43.98,43.99,43.82,43.89,1465325.0,32.5896,32.597,32.4711,32.5229,1465325.0
2016-02-22 15:00:00,43.89,43.96,43.79,43.93,2697732.0,32.5229,32.5748,32.4488,32.5526,2697732.0
2016-02-23 09:30:00,43.73,43.94,43.71,43.94,1295458.0,32.4044,32.56,32.3896,32.56,1295458.0
2016-02-23 10:00:00,43.94,44.05,43.91,44.0,1764893.0,32.56,32.6415,32.5378,32.6045,1764893.0
2016-02-23 11:00:00,44.01,44.03,43.87,43.98,1220499.0,32.6119,32.6267,32.5081,32.5896,1220499.0
2016-02-23 12:00:00,43.98,43.98,43.84,43.86,724631.0,32.5896,32.5896,32.4859,32.5007,724631.0
2016-02-23 13:00:00,43.86,43.87,43.8,43.83,871357.0,32.5007,32.5081,32.4562,32.4785,871357.0
2016-02-23 14:00:00,43.83,43.87,43.76,43.81,1008851.0,32.4785,32.5081,32.4266,32.4637,1008851.0
2016-02-23 15:00:00,43.81,43.82,43.66,43.68,2819738.0,32.4637,32.4711,32.3525,32.3673,2819738.0
2016-02-24 09:30:00,43.56,43.75,43.51,43.52,1236603.0,32.2784,32.4192,32.2414,32.2488,1236603.0
2016-02-24 10:00:00,43.53,43.53,43.37,43.48,1985186.0,32.2562,32.2562,32.1376,32.2191,1985186.0
2016-02-24 11:00:00,43.48,43.59,43.44,43.55,1022861.0,32.2191,32.3006,32.1895,32.271,1022861.0
2016-02-24 12:00:00,43.56,43.61,43.44,43.6,1206674.0,32.2784,32.3155,32.1895,32.308,1206674.0
2016-02-24 13:00:00,43.6,43.66,43.53,43.62,757341.0,32.308,32.3525,32.2562,32.3229,757341.0
2016-02-24 14:00:00,43.62,43.84,43.58,43.81,1199029.0,32.3229,32.4859,32.2932,32.4637,1199029.0
2016-02-24 15:00:00,43.81,43.94,43.79,43.9,2109658.0,32.4637,32.56,32.4488,32.5304,2109658.0
2016-02-25 09:30:00,43.96,44.04,43.9,43.98,1476528.0,32.5748,32.6341,32.5304,32.5896,1476528.0
2016-02-25 10:00:00,43.97,44.06,43.87,43.93,1254319.0,32.5822,32.6489,32.5081,32.5526,1254319.0
2016-02-25 11:00:00,43.94,44.08,43.86,44.08,986188.0,32.56,32.6637,32.5007,32.6637,986188.0
2016-02-25 12:00:00,44.08,44.1,43.98,44.05,856512.0,32.6637,32.6786,32.5896,32.6415,856512.0
2016-02-25 13:00:00,44.04,44.08,44.0,44.07,866702.0,32.6341,32.6637,32.6045,32.6563,866702.0
2016-02-25 14:00:00,44.07,44.08,43.99,44.03,1197036.0,32.6563,32.6637,32.597,32.6267,1197036.0
2016-02-25 15:00:00,44.02,44.18,44.02,44.16,3079927.0,32.6193,32.7378,32.6193,32.723,3079927.0
2016-02-26 09:30:00,44.04,44.06,43.78,43.93,1520846.0,32.6341,32.6489,32.4414,32.5526,1520846.0
2016-02-26 10:00:00,43.94,43.95,43.59,43.65,2148398.0,32.56,32.5674,32.3006,32.3451,2148398.0
2016-02-26 11:00:00,43.64,43.66,43.32,43.34,2086120.0,32.3377,32.3525,32.1006,32.1154,2086120.0
2016-02-26 12:00:00,43.34,43.45,43.21,43.43,2129942.0,32.1154,32.1969,32.0191,32.1821,2129942.0
2016-02-26 13:00:00,43.43,43.45,43.18,43.22,1448162.0,32.1821,32.1969,31.9968,32.0265,1448162.0
2016-02-26 14:00:00,43.21,43.33,43.13,43.15,1748996.0,32.0191,32.108,31.9598,31.9746,1748996.0
2016-02-26 15:00:00,43.14,43.27,43.1,43.14,4616268.0,31.9672,32.0635,31.9375,31.9672,4616268.0
2016-02-29 09:30:00,43.17,43.22,42.92,43.19,1064808.0,31.9894,32.0265,31.8042,32.0042,1064808.0
2016-02-29 10:00:00,43.19,43.42,43.13,43.4,1184316.0,32.0042,32.1747,31.9598,32.1598,1184316.0
2016-02-29 11:00:00,43.4,43.61,43.4,43.59,950668.0,32.1598,32.3155,32.1598,32.3006,950668.0
2016-02-29 12:00:00,43.58,43.59,43.42,43.51,697824.0,32.2932,32.3006,32.1747,32.2414,697824.0
2016-02-29 13:00:00,43.51,43.52,43.39,43.48,618089.0,32.2414,32.2488,32.1524,32.2191,618089.0
2016-02-29 14:00:00,43.48,43.49,43.25,43.25,1028355.0,32.2191,32.2265,32.0487,32.0487,1028355.0
2016-02-29 15:00:00,43.25,43.28,43.1,43.12,4086155.0,32.0487,32.0709,31.9375,31.9524,4086155.0
2016-03-01 09:30:00,43.38,43.42,43.17,43.38,978150.0,32.145,32.1747,31.9894,32.145,978150.0
2016-03-01 10:00:00,43.38,43.55,43.25,43.5,1474546.0,32.145,32.271,32.0487,32.2339,1474546.0
2016-03-01 11:00:00,43.5,43.54,43.35,43.45,1058539.0,32.2339,32.2636,32.1228,32.1969,1058539.0
2016-03-01 12:00:00,43.46,43.55,43.4,43.45,1023830.0,32.2043,32.271,32.1598,32.1969,1023830.0
2016-03-01 13:00:00,43.46,43.56,43.44,43.54,835312.0,32.2043,32.2784,32.1895,32.2636,835312.0
2016-03-01 14:00:00,43.54,43.66,43.47,43.65,1654335.0,32.2636,32.3525,32.2117,32.3451,1654335.0
2016-03-01 15:00:00,43.65,43.69,43.53,43.68,3280518.0,32.3451,32.3747,32.2562,32.3673,3280518.0
2016-03-02 09:30:00,43.47,43.61,43.42,43.6,1526908.0,32.2117,32.3155,32.1747,32.308,1526908.0
2016-03-02 10:00:00,43.59,43.69,43.53,43.6,1478161.0,32.3006,32.3747,32.2562,32.308,1478161.0
2016-03-02 11:00:00,43.6,43.73,43.59,43.68,1089860.0,32.308,32.4044,32.3006,32.3673,1089860.0
2016-03-02 12:00:00,43.68,43.7,43.64,43.68,965245.0,32.3673,32.3821,32.3377,32.3673,965245.0
2016-03-02 13:00:00,43.68,43.73,43.65,43.66,989543.0,32.3673,32.4044,32.3451,32.3525,989543.0
2016-03-02 14:00:00,43.66,43.75,43.66,43.72,1374668.0,32.3525,32.4192,32.3525,32.397,1374668.0
2016-03-02 15:00:00,43.71,43.77,43.67,43.76,3243272.0,32.3896,32.434,32.3599,32.4266,3243272.0
2016-03-03 09:30:00,43.61,43.7,43.54,43.64,1364154.0,32.3155,32.3821,32.2636,32.3377,1364154.0
2016-03-03 10:00:00,43.65,43.77,43.57,43.64,2511514.0,32.3451,32.434,32.2858,32.3377,2511514.0
2016-03-03 11:00:00,43.64,43.77,43.57,43.63,2078982.0,32.3377,32.434,32.2858,32.3303,2078982.0
2016-03-03 12:00:00,43.63,43.8,43.62,43.76,1144340.0,32.3303,32.4562,32.3229,32.4266,1144340.0
2016-03-03 13:00:00,43.76,43.81,43.74,43.78,996374.0,32.4266,32.4637,32.4118,32.4414,996374.0
2016-03-03 14:00:00,43.77,43.86,43.74,43.86,856370.0,32.434,32.5007,32.4118,32.5007,856370.0
2016-03-03 15:00:00,43.86,43.98,43.8,43.95,2636868.0,32.5007,32.5896,32.4562,32.5674,2636868.0
2016-03-04 09:30:00,43.78,43.91,43.68,43.71,1525039.0,32.4414,32.5378,32.3673,32.3896,1525039.0
2016-03-04 10:00:00,43.72,43.95,43.71,43.94,2488783.0,32.397,32.5674,32.3896,32.56,2488783.0
2016-03-04 11:00:00,43.94,44.03,43.88,44.02,1839974.0,32.56,32.6267,32.5155,32.6193,1839974.0
2016-03-04 12:00:00,44.03,44.06,43.93,44.06,1202130.0,32.6267,32.6489,32.5526,32.6489,1202130.0
2016-03-04 13:00:00,44.05,44.1,43.98,44.09,944499.0,32.6415,32.6786,32.5896,32.6711,944499.0
2016-03-04 14:00:00,44.09,44.15,43.99,44.02,1292676.0,32.6711,32.7156,32.597,32.6193,1292676.0
2016-03-04 15:00:00,44.02,44.11,43.94,44.11,2633659.0,32.6193,32.686,32.56,32.686,2633659.0
2016-03-07 09:30:00,43.91,44.06,43.9,43.98,1343751.0,32.5378,32.6489,32.5304,32.5896,1343751.0
2016-03-07 10:00:00,43.98,44.01,43.86,43.98,1341753.0,32.5896,32.6119,32.5007,32.5896,1341753.0
2016-03-07 11:00:00,43.98,44.14,43.91,44.07,1144800.0,32.5896,32.7082,32.5378,32.6563,1144800.0
2016-03-07 12:00:00,44.06,44.1,44.0,44.05,645718.0,32.6489,32.6786,32.6045,32.6415,645718.0
2016-03-07 13:00:00,44.06,44.12,43.99,43.99,609134.0,32.6489,32.6934,32.597,32.597,609134.0
2016-03-07 14:00:00,44.0,44.03,43.93,44.03,961416.0,32.6045,32.6267,32.5526,32.6267,961416.0
2016-03-07 15:00:00,44.02,44.03,43.94,43.99,2764655.0,32.6193,32.6267,32.56,32.597,2764655.0
2016-03-08 09:30:00,43.92,43.96,43.81,43.94,866176.0,32.5452,32.5748,32.4637,32.56,866176.0
2016-03-08 10:00:00,43.94,44.0,43.92,43.99,1175504.0,32.56,32.6045,32.5452,32.597,1175504.0
2016-03-08 11:00:00,43.99,44.29,43.99,44.21,1979233.0,32.597,32.8193,32.597,32.7601,1979233.0
2016-03-08 12:00:00,44.21,44.42,44.2,44.4,1918057.0,32.7601,32.9157,32.7527,32.9009,1918057.0
2016-03-08 13:00:00,44.4,44.43,44.35,44.4,1819174.0,32.9009,32.9231,32.8638,32.9009,1819174.0
2016-03-08 14:00:00,44.4,44.47,44.31,44.36,1631262.0,32.9009,32.9527,32.8342,32.8712,1631262.0
2016-03-08 15:00:00,44.37,44.39,44.23,44.31,3813199.0,32.8786,32.8934,32.7749,32.8342,3813199.0
2016-03-09 09:30:00,44.39,44.67,44.29,44.65,2531988.0,32.8934,33.1009,32.8193,33.0861,2531988.0
2016-03-09 10:00:00,44.65,44.65,44.51,44.59,2792851.0,33.0861,33.0861,32.9824,33.0416,2792851.0
2016-03-09 11:00:00,44.59,44.66,44.53,44.66,2683284.0,33.0416,33.0935,32.9972,33.0935,2683284.0
2016-03-09 12:00:00,44.65,44.69,44.6,44.6,1450161.0,33.0861,33.1157,33.0491,33.0491,1450161.0
2016-03-09 13:00:00,44.61,44.67,44.58,44.64,982553.0,33.0565,33.1009,33.0342,33.0787,982553.0
2016-03-09 14:00:00,44.64,44.75,44.6,44.73,2005862.0,33.0787,33.1602,33.0491,33.1454,2005862.0
2016-03-09 15:00:00,44.73,44.83,44.68,44.82,4410901.0,33.1454,33.2195,33.1083,33.2121,4410901.0
2016-03-10 09:30:00,44.84,45.13,44.82,45.11,4425796.0,33.2269,33.4418,33.2121,33.427,4425796.0
2016-03-10 10:00:00,45.11,45.19,44.93,44.96,7359678.0,33.427,33.4863,33.2936,33.3158,7359678.0
2016-03-10 11:00:00,44.96,44.96,44.68,44.91,3588741.0,33.3158,33.3158,33.1083,33.2788,3588741.0
2016-03-10 12:00:00,44.91,45.03,44.83,44.9,2259381.0,33.2788,33.3677,33.2195,33.2714,2259381.0
2016-03-10 13:00:00,44.91,45.08,44.84,45.03,1506077.0,33.2788,33.4047,33.2269,33.3677,1506077.0
2016-03-10 14:00:00,45.02,45.19,44.99,45.17,2386201.0,33.3603,33.4863,33.3381,33.4714,2386201.0
2016-03-10 15:00:00,45.18,45.26,45.12,45.25,5565820.0,33.4788,33.5381,33.4344,33.5307,5565820.0
2016-03-11 09:30:00,45.0,45.19,44.99,45.03,2139454.0,33.6037,33.7455,33.5962,33.6261,2139454.0
2016-03-11 10:00:00,45.04,45.1,44.93,45.05,2123398.0,33.6335,33.6783,33.5514,33.641,2123398.0
2016-03-11 11:00:00,45.05,45.16,45.03,45.07,1548792.0,33.641,33.7231,33.6261,33.6559,1548792.0
2016-03-11 12:00:00,45.07,45.13,45.06,45.09,1195475.0,33.6559,33.7007,33.6485,33.6709,1195475.0
2016-03-11 13:00:00,45.08,45.1,44.99,45.09,771898.0,33.6634,33.6783,33.5962,33.6709,771898.0
2016-03-11 14:00:00,45.1,45.19,45.04,45.11,1647870.0,33.6783,33.7455,33.6335,33.6858,1647870.0
2016-03-11 15:00:00,45.11,45.25,45.1,45.19,4128306.0,33.6858,33.7904,33.6783,33.7455,4128306.0
2016-03-14 09:30:00,45.04,45.39,45.04,45.38,2223895.0,33.6335,33.8949,33.6335,33.8874,2223895.0
2016-03-14 10:00:00,45.39,45.4,45.19,45.26,1945995.0,33.8949,33.9024,33.7455,33.7978,1945995.0
2016-03-14 11:00:00,45.26,45.35,45.25,45.32,1235329.0,33.7978,33.865,33.7904,33.8426,1235329.0
2016-03-14 12:00:00,45.32,45.42,45.28,45.41,1363834.0,33.8426,33.9173,33.8128,33.9098,1363834.0
2016-03-14 13:00:00,45.41,45.42,45.26,45.27,806704.0,33.9098,33.9173,33.7978,33.8053,806704.0
2016-03-14 14:00:00,45.26,45.37,45.19,45.36,1290063.0,33.7978,33.88,33.7455,33.8725,1290063.0
2016-03-14 15:00:00,45.36,45.4,45.28,45.28,2388818.0,33.8725,33.9024,33.8128,33.8128,2388818.0
2016-03-15 09:30:00,45.08,45.29,45.07,45.22,1192273.0,33.6634,33.8202,33.6559,33.768,1192273.0
2016-03-15 10:00:00,45.21,45.56,45.21,45.55,2527796.0,33.7605,34.0218,33.7605,34.0144,2527796.0
2016-03-15 11:00:00,45.55,45.56,45.36,45.36,1689072.0,34.0144,34.0218,33.8725,33.8725,1689072.0
2016-03-15 12:00:00,45.35,45.4,45.3,45.31,1371927.0,33.865,33.9024,33.8277,33.8352,1371927.0
2016-03-15 13:00:00,45.3,45.33,45.26,45.28,1110421.0,33.8277,33.8501,33.7978,33.8128,1110421.0
2016-03-15 14:00:00,45.29,45.41,45.26,45.39,1465818.0,33.8202,33.9098,33.7978,33.8949,1465818.0
2016-03-15 15:00:00,45.39,45.41,45.18,45.24,2945523.0,33.8949,33.9098,33.7381,33.7829,2945523.0
2016-03-16 09:30:00,45.05,45.16,44.77,44.79,1417212.0,33.641,33.7231,33.4319,33.4469,1417212.0
2016-03-16 10:00:00,44.79,44.84,44.55,44.59,2272666.0,33.4469,33.4842,33.2676,33.2975,2272666.0
2016-03-16 11:00:00,44.59,44.75,44.59,44.73,1454811.0,33.2975,33.417,33.2975,33.402,1454811.0
2016-03-16 12:00:00,44.72,44.8,44.68,44.73,1362467.0,33.3946,33.4543,33.3647,33.402,1362467.0
2016-03-16 13:00:00,44.73,44.8,44.68,44.77,1075500.0,33.402,33.4543,33.3647,33.4319,1075500.0
2016-03-16 14:00:00,44.77,45.14,44.69,45.0,2974530.0,33.4319,33.7082,33.3722,33.6037,2974530.0
2016-03-16 15:00:00,45.0,45.17,44.94,45.06,3090981.0,33.6037,33.7306,33.5589,33.6485,3090981.0
2016-03-17 09:30:00,45.05,45.12,44.96,45.1,1312004.0,33.641,33.6933,33.5738,33.6783,1312004.0
2016-03-17 10:00:00,45.11,45.49,45.09,45.41,2016260.0,33.6858,33.9696,33.6709,33.9098,2016260.0
2016-03-17 11:00:00,45.41,45.59,45.4,45.59,1663558.0,33.9098,34.0442,33.9024,34.0442,1663558.0
2016-03-17 12:00:00,45.58,45.7,45.49,45.67,1666852.0,34.0368,34.1264,33.9696,34.104,1666852.0
2016-03-17 13:00:00,45.67,45.71,45.58,45.68,1476996.0,34.104,34.1339,34.0368,34.1115,1476996.0
2016-03-17 14:00:00,45.67,45.91,45.65,45.8,3443124.0,34.104,34.2832,34.0891,34.2011,3443124.0
2016-03-17 15:00:00,45.8,45.8,45.69,45.77,5092673.0,34.2011,34.2011,34.1189,34.1787,5092673.0
2016-03-18 09:30:00,45.84,45.87,45.51,45.59,6715987.0,34.2309,34.2533,33.9845,34.0442,6715987.0
2016-03-18 10:00:00,45.58,45.59,45.44,45.46,2499952.0,34.0368,34.0442,33.9322,33.9472,2499952.0
2016-03-18 11:00:00,45.47,45.5,45.39,45.47,1247449.0,33.9546,33.977,33.8949,33.9546,1247449.0
2016-03-18 12:00:00,45.47,45.5,45.41,45.49,1066197.0,33.9546,33.977,33.9098,33.9696,1066197.0
2016-03-18 13:00:00,45.5,45.61,45.46,45.54,935087.0,33.977,34.0592,33.9472,34.0069,935087.0
2016-03-18 14:00:00,45.55,45.67,45.54,45.62,956792.0,34.0144,34.104,34.0069,34.0667,956792.0
2016-03-18 15:00:00,45.63,45.75,45.54,45.58,2691281.0,34.0741,34.1637,34.0069,34.0368,2691281.0
2016-03-21 09:30:00,45.42,45.55,45.36,45.55,1119421.0,33.9173,34.0144,33.8725,34.0144,1119421.0
2016-03-21 10:00:00,45.54,45.76,45.54,45.69,963690.0,34.0069,34.1712,34.0069,34.1189,963690.0
2016-03-21 11:00:00,45.7,45.76,45.67,45.73,1012203.0,34.1264,34.1712,34.104,34.1488,1012203.0
2016-03-21 12:00:00,45.73,45.85,45.73,45.79,1196766.0,34.1488,34.2384,34.1488,34.1936,1196766.0
2016-03-21 13:00:00,45.79,45.87,45.78,45.81,801795.0,34.1936,34.2533,34.1861,34.2085,801795.0
2016-03-21 14:00:00,45.82,45.85,45.74,45.77,751278.0,34.216,34.2384,34.1563,34.1787,751278.0
2016-03-21 15:00:00,45.78,45.8,45.67,45.68,1936778.0,34.1861,34.2011,34.104,34.1115,1936778.0
2016-03-22 09:30:00,45.54,45.73,45.46,45.62,1253327.0,34.0069,34.1488,33.9472,34.0667,1253327.0
2016-03-22 10:00:00,45.61,45.62,45.45,45.59,1322732.0,34.0592,34.0667,33.9397,34.0442,1322732.0
2016-03-22 11:00:00,45.58,45.64,45.43,45.5,1037211.0,34.0368,34.0816,33.9248,33.977,1037211.0
2016-03-22 12:00:00,45.51,45.62,45.5,45.61,724944.0,33.9845,34.0667,33.977,34.0592,724944.0
2016-03-22 13:00:00,45.62,45.68,45.54,45.59,674073.0,34.0667,34.1115,34.0069,34.0442,674073.0
2016-03-22 14:00:00,45.6,45.64,45.55,45.58,724670.0,34.0517,34.0816,34.0144,34.0368,724670.0
2016-03-22 15:00:00,45.57,45.61,45.39,45.49,3110865.0,34.0293,34.0592,33.8949,33.9696,3110865.0
2016-03-23 09:30:00,45.4,45.6,45.35,45.59,794632.0,33.9024,34.0517,33.865,34.0442,794632.0
2016-03-23 10:00:00,45.59,45.71,45.58,45.59,1026645.0,34.0442,34.1339,34.0368,34.0442,1026645.0
2016-03-23 11:00:00,45.59,45.63,45.48,45.51,765574.0,34.0442,34.0741,33.9621,33.9845,765574.0
2016-03-23 12:00:00,45.51,45.57,45.48,45.53,654304.0,33.9845,34.0293,33.9621,33.9994,654304.0
2016-03-23 13:00:00,45.53,45.6,45.49,45.6,803478.0,33.9994,34.0517,33.9696,34.0517,803478.0
2016-03-23 14:00:00,45.6,45.66,45.45,45.47,788573.0,34.0517,34.0965,33.9397,33.9546,788573.0
2016-03-23 15:00:00,45.47,45.55,45.42,45.48,1668319.0,33.9546,34.0144,33.9173,33.9621,1668319.0
2016-03-24 09:30:00,45.45,45.53,45.36,45.41,986091.0,33.9397,33.9994,33.8725,33.9098,986091.0
2016-03-24 10:00:00,45.41,45.41,45.21,45.23,2119568.0,33.9098,33.9098,33.7605,33.7754,2119568.0
2016-03-24 11:00:00,45.22,45.39,45.19,45.35,1124755.0,33.768,33.8949,33.7455,33.865,1124755.0
2016-03-24 12:00:00,45.35,45.44,45.29,45.33,646051.0,33.865,33.9322,33.8202,33.8501,646051.0
2016-03-24 13:00:00,45.33,45.48,45.31,45.45,784952.0,33.8501,33.9621,33.8352,33.9397,784952.0
2016-03-24 14:00:00,45.46,45.55,45.45,45.54,872082.0,33.9472,34.0144,33.9397,34.0069,872082.0
2016-03-24 15:00:00,45.53,45.6,45.48,45.59,1759647.0,33.9994,34.0517,33.9621,34.0442,1759647.0
2016-03-28 09:30:00,45.56,45.85,45.51,45.65,1077273.0,34.0218,34.2384,33.9845,34.0891,1077273.0
2016-03-28 10:00:00,45.65,45.7,45.57,45.64,1404144.0,34.0891,34.1264,34.0293,34.0816,1404144.0
2016-03-28 11:00:00,45.64,45.78,45.56,45.78,1291837.0,34.0816,34.1861,34.0218,34.1861,1291837.0
2016-03-28 12:00:00,45.78,45.82,45.77,45.81,958202.0,34.1861,34.216,34.1787,34.2085,958202.0
2016-03-28 13:00:00,45.81,45.88,45.79,45.88,1355479.0,34.2085,34.2608,34.1936,34.2608,1355479.0
2016-03-28 14:00:00,45.88,45.93,45.73,45.76,1627994.0,34.2608,34.2981,34.1488,34.1712,1627994.0
2016-03-28 15:00:00,45.76,45.85,45.72,45.78,2683178.0,34.1712,34.2384,34.1413,34.1861,2683178.0
2016-03-29 09:30:00,45.88,45.95,45.81,45.91,1646121.0,34.2608,34.3131,34.2085,34.2832,1646121.0
2016-03-29 10:00:00,45.91,46.23,45.91,46.21,4396263.0,34.2832,34.5222,34.2832,34.5072,4396263.0
2016-03-29 11:00:00,46.21,46.22,46.09,46.2,2686511.0,34.5072,34.5147,34.4176,34.4998,2686511.0
2016-03-29 12:00:00,46.2,46.45,46.18,46.36,3236482.0,34.4998,34.6865,34.4848,34.6192,3236482.0
2016-03-29 13:00:00,46.36,46.45,46.32,46.44,2628223.0,34.6192,34.6865,34.5894,34.679,2628223.0
2016-03-29 14:00:00,46.44,46.5,46.38,46.45,3476268.0,34.679,34.7238,34.6342,34.6865,3476268.0
2016-03-29 15:00:00,46.46,46.51,46.42,46.5,4754510.0,34.6939,34.7313,34.6641,34.7238,4754510.0
2016-03-30 09:30:00,46.63,46.66,46.36,46.47,1840160.0,34.8209,34.8433,34.6192,34.7014,1840160.0
2016-03-30 10:00:00,46.47,46.54,46.33,46.54,2554496.0,34.7014,34.7537,34.5968,34.7537,2554496.0
2016-03-30 11:00:00,46.54,46.7,46.5,46.59,2190529.0,34.7537,34.8731,34.7238,34.791,2190529.0
2016-03-30 12:00:00,46.59,46.7,46.58,46.61,991286.0,34.791,34.8731,34.7835,34.8059,991286.0
2016-03-30 13:00:00,46.61,46.64,46.52,46.63,1063622.0,34.8059,34.8283,34.7387,34.8209,1063622.0
2016-03-30 14:00:00,46.62,46.66,46.53,46.62,1376575.0,34.8134,34.8433,34.7462,34.8134,1376575.0
2016-03-30 15:00:00,46.61,46.73,46.56,46.59,2878059.0,34.8059,34.8955,34.7686,34.791,2878059.0
2016-03-31 09:30:00,46.55,46.88,46.55,46.78,2092400.0,34.7611,35.0076,34.7611,34.9329,2092400.0
2016-03-31 10:00:00,46.78,46.81,46.68,46.7,1958846.0,34.9329,34.9553,34.8582,34.8731,1958846.0
2016-03-31 11:00:00,46.7,46.76,46.59,46.68,1463180.0,34.8731,34.9179,34.791,34.8582,1463180.0
2016-03-31 12:00:00,46.68,46.69,46.57,46.59,1210238.0,34.8582,34.8657,34.7761,34.791,1210238.0
2016-03-31 13:00:00,46.58,46.62,46.43,46.48,1353968.0,34.7835,34.8134,34.6715,34.7089,1353968.0
2016-03-31 14:00:00,46.48,46.49,46.36,46.39,1919515.0,34.7089,34.7163,34.6192,34.6416,1919515.0
2016-03-31 15:00:00,46.39,46.44,46.32,46.37,2474405.0,34.6416,34.679,34.5894,34.6267,2474405.0
2016-04-01 09:30:00,46.14,46.48,46.11,46.3,1977236.0,34.455,34.7089,34.4326,34.5744,1977236.0
2016-04-01 10:00:00,46.31,46.56,46.3,46.52,2074073.0,34.5819,34.7686,34.5744,34.7387,2074073.0
2016-04-01 11:00:00,46.53,46.63,46.47,46.48,2175792.0,34.7462,34.8209,34.7014,34.7089,2175792.0
2016-04-01 12:00:00,46.48,46.51,46.45,46.49,673088.0,34.7089,34.7313,34.6865,34.7163,673088.0
2016-04-01 13:00:00,46.5,46.73,46.48,46.72,1089882.0,34.7238,34.8955,34.7089,34.8881,1089882.0
2016-04-01 14:00:00,46.73,46.8,46.71,46.74,1103610.0,34.8955,34.9478,34.8806,34.903,1103610.0
2016-04-01 15:00:00,46.74,46.87,46.71,46.84,3129523.0,34.903,35.0001,34.8806,34.9777,3129523.0
2016-04-04 09:30:00,46.84,46.93,46.71,46.74,1317965.0,34.9777,35.0449,34.8806,34.903,1317965.0
2016-04-04 10:00:00,46.74,46.86,46.5,46.57,1660193.0,34.903,34.9926,34.7238,34.7761,1660193.0
2016-04-04 11:00:00,46.57,46.7,46.56,46.66,874634.0,34.7761,34.8731,34.7686,34.8433,874634.0
2016-04-04 12:00:00,46.66,46.75,46.64,46.72,725669.0,34.8433,34.9105,34.8283,34.8881,725669.0
2016-04-04 13:00:00,46.72,46.73,46.64,46.66,777680.0,34.8881,34.8955,34.8283,34.8433,777680.0
2016-04-04 14:00:00,46.66,46.74,46.59,46.71,997023.0,34.8433,34.903,34.791,34.8806,997023.0
2016-04-04 15:00:00,46.71,46.89,46.7,46.88,2577048.0,34.8806,35.015,34.8731,35.0076,2577048.0
2016-04-05 09:30:00,46.62,46.78,46.53,46.65,1273284.0,34.8134,34.9329,34.7462,34.8358,1273284.0
2016-04-05 10:00:00,46.66,46.81,46.59,46.66,1491960.0,34.8433,34.9553,34.791,34.8433,1491960.0
2016-04-05 11:00:00,46.66,46.74,46.61,46.64,866325.0,34.8433,34.903,34.8059,34.8283,866325.0
2016-04-05 12:00:00,46.65,46.67,46.59,46.59,790431.0,34.8358,34.8507,34.791,34.791,790431.0
2016-04-05 13:00:00,46.6,46.6,46.51,46.57,730942.0,34.7985,34.7985,34.7313,34.7761,730942.0
2016-04-05 14:00:00,46.57,46.71,46.53,46.67,801772.0,34.7761,34.8806,34.7462,34.8507,801772.0
2016-04-05 15:00:00,46.68,46.69,46.44,46.55,2918078.0,34.8582,34.8657,34.679,34.7611,2918078.0
2016-04-06 09:30:00,46.57,46.66,46.46,46.49,884550.0,34.7761,34.8433,34.6939,34.7163,884550.0
2016-04-06 10:00:00,46.5,46.57,46.38,46.56,1082887.0,34.7238,34.7761,34.6342,34.7686,1082887.0
2016-04-06 11:00:00,46.56,46.59,46.44,46.53,966046.0,34.7686,34.791,34.679,34.7462,966046.0
2016-04-06 12:00:00,46.52,46.54,46.45,46.51,548730.0,34.7387,34.7537,34.6865,34.7313,548730.0
2016-04-06 13:00:00,46.51,46.56,46.45,46.53,830177.0,34.7313,34.7686,34.6865,34.7462,830177.0
2016-04-06 14:00:00,46.54,46.54,46.41,46.51,890389.0,34.7537,34.7537,34.6566,34.7313,890389.0
2016-04-06 15:00:00,46.52,46.73,46.5,46.72,2316284.0,34.7387,34.8955,34.7238,34.8881,2316284.0
2016-04-07 09:30:00,46.5,46.58,46.29,46.3,1168160.0,34.7238,34.7835,34.567,34.5744,1168160.0
2016-04-07 10:00:00,46.3,46.44,46.27,46.4,1102743.0,34.5744,34.679,34.552,34.6491,1102743.0
2016-04-07 11:00:00,46.39,46.46,46.34,46.38,894319.0,34.6416,34.6939,34.6043,34.6342,894319.0
2016-04-07 12:00:00,46.38,46.4,46.26,46.35,718463.0,34.6342,34.6491,34.5446,34.6118,718463.0
2016-04-07 13:00:00,46.34,46.38,46.24,46.25,746405.0,34.6043,34.6342,34.5296,34.5371,746405.0
2016-04-07 14:00:00,46.25,46.29,46.16,46.2,952913.0,34.5371,34.567,34.4699,34.4998,952913.0
2016-04-07 15:00:00,46.2,46.36,46.19,46.35,1990572.0,34.4998,34.6192,34.4923,34.6118,1990572.0
2016-04-08 09:30:00,46.44,46.69,46.44,46.69,1329348.0,34.679,34.8657,34.679,34.8657,1329348.0
2016-04-08 10:00:00,46.69,46.8,46.68,46.77,2017340.0,34.8657,34.9478,34.8582,34.9254,2017340.0
2016-04-08 11:00:00,46.78,46.91,46.75,46.82,1130234.0,34.9329,35.03,34.9105,34.9627,1130234.0
2016-04-08 12:00:00,46.83,46.92,46.82,46.92,1203226.0,34.9702,35.0374,34.9627,35.0374,1203226.0
2016-04-08 13:00:00,46.91,46.97,46.87,46.97,1224077.0,35.03,35.0748,35.0001,35.0748,1224077.0
2016-04-08 14:00:00,46.96,46.98,46.81,46.84,1031527.0,35.0673,35.0822,34.9553,34.9777,1031527.0
2016-04-08 15:00:00,46.84,46.87,46.7,46.86,2101510.0,34.9777,35.0001,34.8731,34.9926,2101510.0
2016-04-11 09:30:00,46.9,47.13,46.81,46.99,2072167.0,35.0225,35.1942,34.9553,35.0897,2072167.0
2016-04-11 10:00:00,46.99,47.05,46.86,46.9,1236172.0,35.0897,35.1345,34.9926,35.0225,1236172.0
2016-04-11 11:00:00,46.9,46.91,46.8,46.83,787602.0,35.0225,35.03,34.9478,34.9702,787602.0
2016-04-11 12:00:00,46.82,46.86,46.77,46.81,575204.0,34.9627,34.9926,34.9254,34.9553,575204.0
2016-04-11 13:00:00,46.8,46.82,46.69,46.72,878322.0,34.9478,34.9627,34.8657,34.8881,878322.0
2016-04-11 14:00:00,46.72,46.74,46.6,46.67,1511282.0,34.8881,34.903,34.7985,34.8507,1511282.0
2016-04-11 15:00:00,46.67,46.68,46.41,46.45,3192422.0,34.8507,34.8582,34.6566,34.6865,3192422.0
2016-04-12 09:30:00,46.41,46.61,46.35,46.55,1233082.0,34.6566,34.8059,34.6118,34.7611,1233082.0
2016-04-12 10:00:00,46.55,46.69,46.44,46.64,1915140.0,34.7611,34.8657,34.679,34.8283,1915140.0
2016-04-12 11:00:00,46.64,46.72,46.63,46.64,1067716.0,34.8283,34.8881,34.8209,34.8283,1067716.0
2016-04-12 12:00:00,46.64,46.68,46.58,46.61,861043.0,34.8283,34.8582,34.7835,34.8059,861043.0
2016-04-12 13:00:00,46.62,46.65,46.56,46.65,830629.0,34.8134,34.8358,34.7686,34.8358,830629.0
2016-04-12 14:00:00,46.65,46.72,46.58,46.71,1541386.0,34.8358,34.8881,34.7835,34.8806,1541386.0
2016-04-12 15:00:00,46.71,46.76,46.62,46.65,2517111.0,34.8806,34.9179,34.8134,34.8358,2517111.0
2016-04-13 09:30:00,46.77,46.78,46.42,46.42,1361062.0,34.9254,34.9329,34.6641,34.6641,1361062.0
2016-04-13 10:00:00,46.43,46.44,46.05,46.09,2381267.0,34.6715,34.679,34.3878,34.4176,2381267.0
2016-04-13 11:00:00,46.09,46.13,45.97,45.98,1534443.0,34.4176,34.4475,34.328,34.3355,1534443.0
2016-04-13 12:00:00,45.97,46.0,45.88,45.94,1181390.0,34.328,34.3504,34.2608,34.3056,1181390.0
2016-04-13 13:00:00,45.93,45.97,45.86,45.93,1189726.0,34.2981,34.328,34.2459,34.2981,1189726.0
2016-04-13 14:00:00,45.93,45.94,45.82,45.9,1343934.0,34.2981,34.3056,34.216,34.2757,1343934.0
2016-04-13 15:00:00,45.9,46.08,45.89,46.03,2638136.0,34.2757,34.4102,34.2683,34.3728,2638136.0
2016-04-14 09:30:00,46.03,46.15,45.93,46.08,1282989.0,34.3728,34.4624,34.2981,34.4102,1282989.0
2016-04-14 10:00:00,46.08,46.22,45.99,46.09,1733096.0,34.4102,34.5147,34.3429,34.4176,1733096.0
2016-04-14 11:00:00,46.09,46.11,45.82,45.84,1439503.0,34.4176,34.4326,34.216,34.2309,1439503.0
2016-04-14 12:00:00,45.84,46.09,45.83,46.06,1402658.0,34.2309,34.4176,34.2235,34.3952,1402658.0
2016-04-14 13:00:00,46.06,46.06,45.94,45.98,1218103.0,34.3952,34.3952,34.3056,34.3355,1218103.0
2016-04-14 14:00:00,45.98,46.02,45.91,45.93,1224338.0,34.3355,34.3654,34.2832,34.2981,1224338.0
2016-04-14 15:00:00,45.94,45.97,45.74,45.81,3380707.0,34.3056,34.328,34.1563,34.2085,3380707.0
2016-04-15 09:30:00,45.82,45.99,45.68,45.94,2439671.0,34.216,34.3429,34.1115,34.3056,2439671.0
2016-04-15 10:00:00,45.94,46.16,45.93,46.09,2171176.0,34.3056,34.4699,34.2981,34.4176,2171176.0
2016-04-15 11:00:00,46.09,46.09,45.93,46.01,1141581.0,34.4176,34.4176,34.2981,34.3579,1141581.0
2016-04-15 12:00:00,46.01,46.07,45.96,46.02,872024.0,34.3579,34.4027,34.3205,34.3654,872024.0
2016-04-15 13:00:00,46.02,46.06,45.98,46.01,898572.0,34.3654,34.3952,34.3355,34.3579,898572.0
2016-04-15 14:00:00,46.02,46.11,46.0,46.11,990986.0,34.3654,34.4326,34.3504,34.4326,990986.0
2016-04-15 15:00:00,46.11,46.14,46.04,46.09,2250038.0,34.4326,34.455,34.3803,34.4176,2250038.0
2016-04-18 09:30:00,46.13,46.22,45.82,45.88,1501120.0,34.4475,34.5147,34.216,34.2608,1501120.0
2016-04-18 10:00:00,45.89,46.2,45.88,46.12,2156683.0,34.2683,34.4998,34.2608,34.44,2156683.0
2016-04-18 11:00:00,46.13,46.19,45.94,45.94,1441081.0,34.4475,34.4923,34.3056,34.3056,1441081.0
2016-04-18 12:00:00,45.94,46.18,45.94,46.15,1291284.0,34.3056,34.4848,34.3056,34.4624,1291284.0
2016-04-18 13:00:00,46.15,46.25,46.1,46.22,871324.0,34.4624,34.5371,34.4251,34.5147,871324.0
2016-04-18 14:00:00,46.21,46.27,46.18,46.21,958168.0,34.5072,34.552,34.4848,34.5072,958168.0
2016-04-18 15:00:00,46.2,46.28,46.18,46.22,1883855.0,34.4998,34.5595,34.4848,34.5147,1883855.0
2016-04-19 09:30:00,46.31,46.44,46.15,46.28,1497605.0,34.5819,34.679,34.4624,34.5595,1497605.0
2016-04-19 10:00:00,46.28,46.46,46.27,46.39,1598637.0,34.5595,34.6939,34.552,34.6416,1598637.0
2016-04-19 11:00:00,46.39,46.58,46.37,46.54,1306546.0,34.6416,34.7835,34.6267,34.7537,1306546.0
2016-04-19 12:00:00,46.54,46.55,46.4,46.5,1216696.0,34.7537,34.7611,34.6491,34.7238,1216696.0
2016-04-19 13:00:00,46.5,46.5,46.35,46.49,1225121.0,34.7238,34.7238,34.6118,34.7163,1225121.0
2016-04-19 14:00:00,46.48,46.53,46.44,46.52,1596231.0,34.7089,34.7462,34.679,34.7387,1596231.0
2016-04-19 15:00:00,46.52,46.62,46.48,46.61,3912585.0,34.7387,34.8134,34.7089,34.8059,3912585.0
2016-04-20 09:30:00,45.34,45.38,44.06,44.1,7316478.0,33.8576,33.8874,32.9017,32.9316,7316478.0
2016-04-20 10:00:00,44.1,44.58,44.09,44.43,9053779.0,32.9316,33.29,32.9241,33.178,9053779.0
2016-04-20 11:00:00,44.42,44.57,44.34,44.39,4962129.0,33.1706,33.2826,33.1108,33.1482,4962129.0
2016-04-20 12:00:00,44.39,44.74,44.33,44.64,3111406.0,33.1482,33.4095,33.1033,33.3348,3111406.0
2016-04-20 13:00:00,44.65,44.79,44.53,44.73,3194185.0,33.3423,33.4469,33.2527,33.402,3194185.0
2016-04-20 14:00:00,44.73,44.78,44.63,44.66,3417905.0,33.402,33.4394,33.3274,33.3498,3417905.0
2016-04-20 15:00:00,44.65,44.67,44.31,44.36,5630367.0,33.3423,33.3572,33.0884,33.1257,5630367.0
2016-04-21 09:30:00,44.26,44.28,42.95,42.98,8010282.0,33.0511,33.066,32.0728,32.0952,8010282.0
2016-04-21 10:00:00,42.98,43.65,42.87,43.63,8592298.0,32.0952,32.5956,32.0131,32.5806,8592298.0
2016-04-21 11:00:00,43.63,43.8,43.47,43.67,3813815.0,32.5806,32.7076,32.4611,32.6105,3813815.0
2016-04-21 12:00:00,43.66,43.74,43.5,43.68,3161713.0,32.603,32.6628,32.4835,32.618,3161713.0
2016-04-21 13:00:00,43.68,43.77,43.57,43.69,2004040.0,32.618,32.6852,32.5358,32.6254,2004040.0
2016-04-21 14:00:00,43.69,43.71,43.55,43.71,2605719.0,32.6254,32.6404,32.5209,32.6404,2605719.0
2016-04-21 15:00:00,43.7,43.77,43.55,43.67,5879053.0,32.6329,32.6852,32.5209,32.6105,5879053.0
2016-04-22 09:30:00,43.83,44.1,43.79,44.04,2183564.0,32.73,32.9316,32.7001,32.8868,2183564.0
2016-04-22 10:00:00,44.04,44.31,44.03,44.23,3284785.0,32.8868,33.0884,32.8793,33.0287,3284785.0
2016-04-22 11:00:00,44.24,44.52,44.23,44.51,2740911.0,33.0361,33.2452,33.0287,33.2378,2740911.0
2016-04-22 12:00:00,44.52,44.53,44.34,44.39,2031853.0,33.2452,33.2527,33.1108,33.1482,2031853.0
2016-04-22 13:00:00,44.38,44.48,44.29,44.4,1849873.0,33.1407,33.2154,33.0735,33.1556,1849873.0
2016-04-22 14:00:00,44.4,44.49,44.36,44.46,1905397.0,33.1556,33.2228,33.1257,33.2004,1905397.0
2016-04-22 15:00:00,44.45,44.66,44.44,44.58,5110137.0,33.193,33.3498,33.1855,33.29,5110137.0
2016-04-25 09:30:00,44.5,44.54,44.38,44.5,1072278.0,33.2303,33.2602,33.1407,33.2303,1072278.0
2016-04-25 10:00:00,44.49,44.6,44.44,44.53,1375048.0,33.2228,33.305,33.1855,33.2527,1375048.0
2016-04-25 11:00:00,44.53,44.6,44.49,44.56,1429693.0,33.2527,33.305,33.2228,33.2751,1429693.0
2016-04-25 12:00:00,44.56,44.68,44.52,44.66,1233852.0,33.2751,33.3647,33.2452,33.3498,1233852.0
2016-04-25 13:00:00,44.65,44.68,44.61,44.64,951545.0,33.3423,33.3647,33.3124,33.3348,951545.0
2016-04-25 14:00:00,44.65,44.65,44.53,44.64,1459135.0,33.3423,33.3423,33.2527,33.3348,1459135.0
2016-04-25 15:00:00,44.64,44.72,44.54,44.72,2233469.0,33.3348,33.3946,33.2602,33.3946,2233469.0
2016-04-26 09:30:00,44.92,44.96,44.75,44.85,1160452.0,33.5439,33.5738,33.417,33.4917,1160452.0
2016-04-26 10:00:00,44.86,44.89,44.66,44.71,1571944.0,33.4991,33.5215,33.3498,33.3871,1571944.0
2016-04-26 11:00:00,44.71,44.73,44.57,44.62,1786788.0,33.3871,33.402,33.2826,33.3199,1786788.0
2016-04-26 12:00:00,44.61,44.66,44.49,44.51,1078016.0,33.3124,33.3498,33.2228,33.2378,1078016.0
2016-04-26 13:00:00,44.51,44.57,44.43,44.51,1317415.0,33.2378,33.2826,33.178,33.2378,1317415.0
2016-04-26 14:00:00,44.51,44.55,44.45,44.47,1127351.0,33.2378,33.2676,33.193,33.2079,1127351.0
2016-04-26 15:00:00,44.47,44.58,44.45,44.51,2587332.0,33.2079,33.29,33.193,33.2378,2587332.0
2016-04-27 09:30:00,44.64,44.86,44.54,44.59,934293.0,33.3348,33.4991,33.2602,33.2975,934293.0
2016-04-27 10:00:00,44.59,44.63,44.38,44.57,1225566.0,33.2975,33.3274,33.1407,33.2826,1225566.0
2016-04-27 11:00:00,44.57,44.65,44.5,44.61,885662.0,33.2826,33.3423,33.2303,33.3124,885662.0
2016-04-27 12:00:00,44.61,44.63,44.53,44.6,735564.0,33.3124,33.3274,33.2527,33.305,735564.0
2016-04-27 13:00:00,44.6,44.61,44.3,44.3,1007491.0,33.305,33.3124,33.0809,33.0809,1007491.0
2016-04-27 14:00:00,44.32,44.58,44.25,44.51,1428437.0,33.0959,33.29,33.0436,33.2378,1428437.0
2016-04-27 15:00:00,44.52,44.75,44.51,44.69,3474424.0,33.2452,33.417,33.2378,33.3722,3474424.0
2016-04-28 09:30:00,44.5,44.7,44.46,44.7,1271978.0,33.2303,33.3796,33.2004,33.3796,1271978.0
2016-04-28 10:00:00,44.7,44.85,44.59,44.8,2040920.0,33.3796,33.4917,33.2975,33.4543,2040920.0
2016-04-28 11:00:00,44.81,44.9,44.75,44.75,895023.0,33.4618,33.529,33.417,33.417,895023.0
2016-04-28 12:00:00,44.76,44.89,44.75,44.84,787744.0,33.4244,33.5215,33.417,33.4842,787744.0
2016-04-28 13:00:00,44.84,44.86,44.72,44.8,811597.0,33.4842,33.4991,33.3946,33.4543,811597.0
2016-04-28 14:00:00,44.79,44.8,44.72,44.79,952200.0,33.4469,33.4543,33.3946,33.4469,952200.0
2016-04-28 15:00:00,44.8,44.8,44.54,44.67,2599749.0,33.4543,33.4543,33.2602,33.3572,2599749.0
2016-04-29 09:30:00,44.53,44.74,44.5,44.69,957042.0,33.2527,33.4095,33.2303,33.3722,957042.0
2016-04-29 10:00:00,44.68,44.84,44.63,44.66,1436422.0,33.3647,33.4842,33.3274,33.3498,1436422.0
2016-04-29 11:00:00,44.66,44.75,44.64,44.67,1114156.0,33.3498,33.417,33.3348,33.3572,1114156.0
2016-04-29 12:00:00,44.67,44.7,44.57,44.57,872271.0,33.3572,33.3796,33.2826,33.2826,872271.0
2016-04-29 13:00:00,44.57,44.67,44.5,44.53,752793.0,33.2826,33.3572,33.2303,33.2527,752793.0
2016-04-29 14:00:00,44.53,44.63,44.5,44.58,1053116.0,33.2527,33.3274,33.2303,33.29,1053116.0
2016-04-29 15:00:00,44.57,44.86,44.56,44.8,2244637.0,33.2826,33.4991,33.2751,33.4543,2244637.0
2016-05-02 09:30:00,44.57,45.19,44.54,45.07,1579288.0,33.2826,33.7455,33.2602,33.6559,1579288.0
2016-05-02 10:00:00,45.08,45.09,44.68,44.74,1653036.0,33.6634,33.6709,33.3647,33.4095,1653036.0
2016-05-02 11:00:00,44.74,44.81,44.67,44.79,1183209.0,33.4095,33.4618,33.3572,33.4469,1183209.0
2016-05-02 12:00:00,44.79,45.02,44.77,45.01,966818.0,33.4469,33.6186,33.4319,33.6111,966818.0
2016-05-02 13:00:00,45.02,45.12,44.98,45.02,1497393.0,33.6186,33.6933,33.5887,33.6186,1497393.0
2016-05-02 14:00:00,45.02,45.12,45.02,45.08,1146972.0,33.6186,33.6933,33.6186,33.6634,1146972.0
2016-05-02 15:00:00,45.08,45.14,44.96,44.99,2376072.0,33.6634,33.7082,33.5738,33.5962,2376072.0
2016-05-03 09:30:00,44.87,45.07,44.83,44.92,1012862.0,33.5066,33.6559,33.4767,33.5439,1012862.0
2016-05-03 10:00:00,44.92,45.02,44.78,44.79,1241806.0,33.5439,33.6186,33.4394,33.4469,1241806.0
2016-05-03 11:00:00,44.79,44.86,44.68,44.73,1411369.0,33.4469,33.4991,33.3647,33.402,1411369.0
2016-05-03 12:00:00,44.72,44.83,44.65,44.82,1083769.0,33.3946,33.4767,33.3423,33.4693,1083769.0
2016-05-03 13:00:00,44.81,44.92,44.8,44.86,1125487.0,33.4618,33.5439,33.4543,33.4991,1125487.0
2016-05-03 14:00:00,44.86,44.89,44.73,44.79,1093839.0,33.4991,33.5215,33.402,33.4469,1093839.0
2016-05-03 15:00:00,44.8,44.9,44.69,44.85,2149738.0,33.4543,33.529,33.3722,33.4917,2149738.0
2016-05-04 09:30:00,44.72,44.76,44.5,44.58,1093295.0,33.3946,33.4244,33.2303,33.29,1093295.0
2016-05-04 10:00:00,44.57,44.95,44.56,44.9,1235916.0,33.2826,33.5663,33.2751,33.529,1235916.0
2016-05-04 11:00:00,44.9,45.03,44.84,45.03,1319558.0,33.529,33.6261,33.4842,33.6261,1319558.0
2016-05-04 12:00:00,45.03,45.11,44.93,44.98,686027.0,33.6261,33.6858,33.5514,33.5887,686027.0
2016-05-04 13:00:00,44.98,45.07,44.93,45.01,683445.0,33.5887,33.6559,33.5514,33.6111,683445.0
2016-05-04 14:00:00,45.02,45.07,45.0,45.05,919351.0,33.6186,33.6559,33.6037,33.641,919351.0
2016-05-04 15:00:00,45.05,45.11,44.96,44.99,1733682.0,33.641,33.6858,33.5738,33.5962,1733682.0
2016-05-05 09:30:00,44.93,45.49,44.88,45.13,1291099.0,33.5514,33.9696,33.5141,33.7007,1291099.0
2016-05-05 10:00:00,45.12,45.18,45.04,45.14,1054547.0,33.6933,33.7381,33.6335,33.7082,1054547.0
2016-05-05 11:00:00,45.13,45.29,45.02,45.27,1096704.0,33.7007,33.8202,33.6186,33.8053,1096704.0
2016-05-05 12:00:00,45.27,45.27,45.06,45.07,687346.0,33.8053,33.8053,33.6485,33.6559,687346.0
2016-05-05 13:00:00,45.07,45.08,44.96,45.0,707986.0,33.6559,33.6634,33.5738,33.6037,707986.0
2016-05-05 14:00:00,45.0,45.06,44.94,44.94,784858.0,33.6037,33.6485,33.5589,33.5589,784858.0
2016-05-05 15:00:00,44.95,45.06,44.87,45.06,1798296.0,33.5663,33.6485,33.5066,33.6485,1798296.0
2016-05-06 09:30:00,45.06,45.16,44.97,45.11,921829.0,33.6485,33.7231,33.5813,33.6858,921829.0
2016-05-06 10:00:00,45.11,45.12,44.91,45.04,1202904.0,33.6858,33.6933,33.5365,33.6335,1202904.0
2016-05-06 11:00:00,45.03,45.15,44.97,45.1,973969.0,33.6261,33.7157,33.5813,33.6783,973969.0
2016-05-06 12:00:00,45.1,45.12,45.0,45.08,573448.0,33.6783,33.6933,33.6037,33.6634,573448.0
2016-05-06 13:00:00,45.09,45.3,45.08,45.29,766379.0,33.6709,33.8277,33.6634,33.8202,766379.0
2016-05-06 14:00:00,45.29,45.41,45.29,45.33,1177562.0,33.8202,33.9098,33.8202,33.8501,1177562.0
2016-05-06 15:00:00,45.34,45.35,45.25,45.31,1647710.0,33.8576,33.865,33.7904,33.8352,1647710.0
2016-05-09 09:30:00,45.32,45.5,45.3,45.5,919272.0,33.8426,33.977,33.8277,33.977,919272.0
2016-05-09 10:00:00,45.49,45.5,45.35,45.38,859377.0,33.9696,33.977,33.865,33.8874,859377.0
2016-05-09 11:00:00,45.38,45.4,45.26,45.33,728970.0,33.8874,33.9024,33.7978,33.8501,728970.0
2016-05-09 12:00:00,45.33,45.33,45.2,45.22,610816.0,33.8501,33.8501,33.753,33.768,610816.0
2016-05-09 13:00:00,45.22,45.31,45.2,45.2,616097.0,33.768,33.8352,33.753,33.753,616097.0
2016-05-09 14:00:00,45.21,45.26,45.17,45.24,683117.0,33.7605,33.7978,33.7306,33.7829,683117.0
2016-05-09 15:00:00,45.24,45.31,45.19,45.22,1624242.0,33.7829,33.8352,33.7455,33.768,1624242.0
2016-05-10 09:30:00,45.44,45.79,45.42,45.73,1230191.0,33.9322,34.1936,33.9173,34.1488,1230191.0
2016-05-10 10:00:00,45.74,45.84,45.61,45.84,1310253.0,34.1563,34.2309,34.0592,34.2309,1310253.0
2016-05-10 11:00:00,45.84,45.84,45.64,45.77,934874.0,34.2309,34.2309,34.0816,34.1787,934874.0
2016-05-10 12:00:00,45.77,45.8,45.63,45.66,757808.0,34.1787,34.2011,34.0741,34.0965,757808.0
2016-05-10 13:00:00,45.66,45.69,45.63,45.65,528223.0,34.0965,34.1189,34.0741,34.0891,528223.0
2016-05-10 14:00:00,45.66,45.67,45.6,45.65,959560.0,34.0965,34.104,34.0517,34.0891,959560.0
2016-05-10 15:00:00,45.66,45.75,45.61,45.74,1836938.0,34.0965,34.1637,34.0592,34.1563,1836938.0
2016-05-11 09:30:00,45.73,45.88,45.66,45.74,872793.0,34.1488,34.2608,34.0965,34.1563,872793.0
2016-05-11 10:00:00,45.74,45.85,45.73,45.74,1094045.0,34.1563,34.2384,34.1488,34.1563,1094045.0
2016-05-11 11:00:00,45.73,45.74,45.64,45.66,943444.0,34.1488,34.1563,34.0816,34.0965,943444.0
2016-05-11 12:00:00,45.66,45.66,45.51,45.53,849102.0,34.0965,34.0965,33.9845,33.9994,849102.0
2016-05-11 13:00:00,45.52,45.62,45.5,45.55,563602.0,33.992,34.0667,33.977,34.0144,563602.0
2016-05-11 14:00:00,45.55,45.58,45.46,45.49,865398.0,34.0144,34.0368,33.9472,33.9696,865398.0
2016-05-11 15:00:00,45.5,45.54,45.45,45.46,2142870.0,33.977,34.0069,33.9397,33.9472,2142870.0
2016-05-12 09:30:00,45.55,45.77,45.48,45.65,764800.0,34.0144,34.1787,33.9621,34.0891,764800.0
2016-05-12 10:00:00,45.66,45.88,45.62,45.87,1332593.0,34.0965,34.2608,34.0667,34.2533,1332593.0
2016-05-12 11:00:00,45.87,45.88,45.6,45.62,1272955.0,34.2533,34.2608,34.0517,34.0667,1272955.0
2016-05-12 12:00:00,45.62,45.7,45.53,45.7,852172.0,34.0667,34.1264,33.9994,34.1264,852172.0
2016-05-12 13:00:00,45.69,45.8,45.65,45.79,662543.0,34.1189,34.2011,34.0891,34.1936,662543.0
2016-05-12 14:00:00,45.79,45.9,45.78,45.83,1323483.0,34.1936,34.2757,34.1861,34.2235,1323483.0
2016-05-12 15:00:00,45.83,45.87,45.78,45.83,2333039.0,34.2235,34.2533,34.1861,34.2235,2333039.0
2016-05-13 09:30:00,45.75,45.82,45.53,45.72,1041774.0,34.1637,34.216,33.9994,34.1413,1041774.0
2016-05-13 10:00:00,45.72,45.76,45.54,45.56,989350.0,34.1413,34.1712,34.0069,34.0218,989350.0
2016-05-13 11:00:00,45.56,45.83,45.56,45.65,1075415.0,34.0218,34.2235,34.0218,34.0891,1075415.0
2016-05-13 12:00:00,45.65,45.66,45.55,45.59,824198.0,34.0891,34.0965,34.0144,34.0442,824198.0
2016-05-13 13:00:00,45.59,45.63,45.5,45.52,695693.0,34.0442,34.0741,33.977,33.992,695693.0
2016-05-13 14:00:00,45.51,45.51,45.23,45.34,1671124.0,33.9845,33.9845,33.7754,33.8576,1671124.0
2016-05-13 15:00:00,45.33,45.39,45.29,45.35,2268687.0,33.8501,33.8949,33.8202,33.865,2268687.0
2016-05-16 09:30:00,45.16,45.47,45.14,45.43,1118185.0,33.7231,33.9546,33.7082,33.9248,1118185.0
2016-05-16 10:00:00,45.44,45.57,45.29,45.54,1196984.0,33.9322,34.0293,33.8202,34.0069,1196984.0
2016-05-16 11:00:00,45.54,45.67,45.51,45.64,1163343.0,34.0069,34.104,33.9845,34.0816,1163343.0
2016-05-16 12:00:00,45.64,45.7,45.59,45.67,606082.0,34.0816,34.1264,34.0442,34.104,606082.0
2016-05-16 13:00:00,45.68,45.68,45.58,45.64,582020.0,34.1115,34.1115,34.0368,34.0816,582020.0
2016-05-16 14:00:00,45.64,45.73,45.63,45.7,1003301.0,34.0816,34.1488,34.0741,34.1264,1003301.0
2016-05-16 15:00:00,45.69,45.72,45.57,45.62,1932626.0,34.1189,34.1413,34.0293,34.0667,1932626.0
2016-05-17 09:30:00,45.45,45.56,45.09,45.13,1393256.0,33.9397,34.0218,33.6709,33.7007,1393256.0
2016-05-17 10:00:00,45.13,45.18,44.9,44.99,3466068.0,33.7007,33.7381,33.529,33.5962,3466068.0
2016-05-17 11:00:00,45.0,45.08,44.93,45.05,1206717.0,33.6037,33.6634,33.5514,33.641,1206717.0
2016-05-17 12:00:00,45.05,45.13,44.94,44.95,828138.0,33.641,33.7007,33.5589,33.5663,828138.0
2016-05-17 13:00:00,44.95,45.06,44.87,44.88,1132095.0,33.5663,33.6485,33.5066,33.5141,1132095.0
2016-05-17 14:00:00,44.88,44.88,44.73,44.87,1765750.0,33.5141,33.5141,33.402,33.5066,1765750.0
2016-05-17 15:00:00,44.86,44.92,44.71,44.73,4080967.0,33.4991,33.5439,33.3871,33.402,4080967.0
2016-05-18 09:30:00,44.56,44.69,44.23,44.32,1466035.0,33.2751,33.3722,33.0287,33.0959,1466035.0
2016-05-18 10:00:00,44.33,44.57,44.3,44.55,1409194.0,33.1033,33.2826,33.0809,33.2676,1409194.0
2016-05-18 11:00:00,44.55,44.7,44.49,44.59,1241010.0,33.2676,33.3796,33.2228,33.2975,1241010.0
2016-05-18 12:00:00,44.59,44.7,44.55,44.66,1026077.0,33.2975,33.3796,33.2676,33.3498,1026077.0
2016-05-18 13:00:00,44.66,44.83,44.65,44.71,973351.0,33.3498,33.4767,33.3423,33.3871,973351.0
2016-05-18 14:00:00,44.71,44.72,44.26,44.41,1940435.0,33.3871,33.3946,33.0511,33.1631,1940435.0
2016-05-18 15:00:00,44.41,44.5,44.28,44.47,2451956.0,33.1631,33.2303,33.066,33.2079,2451956.0
2016-05-19 09:30:00,44.25,44.33,44.08,44.08,1207925.0,33.0436,33.1033,32.9167,32.9167,1207925.0
2016-05-19 10:00:00,44.08,44.38,44.04,44.33,1759530.0,32.9167,33.1407,32.8868,33.1033,1759530.0
2016-05-19 11:00:00,44.33,44.37,44.24,44.33,799566.0,33.1033,33.1332,33.0361,33.1033,799566.0
2016-05-19 12:00:00,44.33,44.39,44.18,44.23,757947.0,33.1033,33.1482,32.9913,33.0287,757947.0
2016-05-19 13:00:00,44.23,44.34,44.22,44.3,785316.0,33.0287,33.1108,33.0212,33.0809,785316.0
2016-05-19 14:00:00,44.3,44.36,44.25,44.29,1083932.0,33.0809,33.1257,33.0436,33.0735,1083932.0
2016-05-19 15:00:00,44.29,44.37,44.27,44.33,3117333.0,33.0735,33.1332,33.0585,33.1033,3117333.0
2016-05-20 09:30:00,44.51,44.54,44.22,44.37,1780183.0,33.2378,33.2602,33.0212,33.1332,1780183.0
2016-05-20 10:00:00,44.37,44.41,44.23,44.23,1001889.0,33.1332,33.1631,33.0287,33.0287,1001889.0
2016-05-20 11:00:00,44.23,44.28,44.15,44.15,844305.0,33.0287,33.066,32.9689,32.9689,844305.0
2016-05-20 12:00:00,44.16,44.21,44.04,44.05,1315133.0,32.9764,33.0137,32.8868,32.8943,1315133.0
2016-05-20 13:00:00,44.04,44.07,44.01,44.05,841867.0,32.8868,32.9092,32.8644,32.8943,841867.0
2016-05-20 14:00:00,44.05,44.25,44.04,44.13,1047445.0,32.8943,33.0436,32.8868,32.954,1047445.0
2016-05-20 15:00:00,44.13,44.14,43.94,43.95,3533638.0,32.954,32.9615,32.8121,32.8196,3533638.0
2016-05-23 09:30:00,44.07,44.13,43.97,44.12,1426098.0,32.9092,32.954,32.8345,32.9465,1426098.0
2016-05-23 10:00:00,44.12,44.16,43.98,43.99,1160621.0,32.9465,32.9764,32.842,32.8495,1160621.0
2016-05-23 11:00:00,43.99,44.11,43.98,44.05,1166144.0,32.8495,32.9391,32.842,32.8943,1166144.0
2016-05-23 12:00:00,44.04,44.08,43.95,44.0,1050886.0,32.8868,32.9167,32.8196,32.8569,1050886.0
2016-05-23 13:00:00,44.0,44.08,43.97,44.06,1070201.0,32.8569,32.9167,32.8345,32.9017,1070201.0
2016-05-23 14:00:00,44.06,44.08,43.99,44.01,1449473.0,32.9017,32.9167,32.8495,32.8644,1449473.0
2016-05-23 15:00:00,44.01,44.03,43.94,43.99,3612869.0,32.8644,32.8793,32.8121,32.8495,3612869.0
2016-05-24 09:30:00,44.1,44.2,44.05,44.09,1862095.0,32.9316,33.0063,32.8943,32.9241,1862095.0
2016-05-24 10:00:00,44.09,44.25,44.0,44.21,2226384.0,32.9241,33.0436,32.8569,33.0137,2226384.0
2016-05-24 11:00:00,44.21,44.26,44.15,44.22,1018839.0,33.0137,33.0511,32.9689,33.0212,1018839.0
2016-05-24 12:00:00,44.22,44.31,44.15,44.31,1518659.0,33.0212,33.0884,32.9689,33.0884,1518659.0
2016-05-24 13:00:00,44.31,44.34,44.22,44.25,832085.0,33.0884,33.1108,33.0212,33.0436,832085.0
2016-05-24 14:00:00,44.25,44.38,44.23,44.33,1183835.0,33.0436,33.1407,33.0287,33.1033,1183835.0
2016-05-24 15:00:00,44.34,44.42,44.3,44.37,1861552.0,33.1108,33.1706,33.0809,33.1332,1861552.0
2016-05-25 09:30:00,44.51,44.51,44.25,44.5,1180123.0,33.2378,33.2378,33.0436,33.2303,1180123.0
2016-05-25 10:00:00,44.51,44.59,44.45,44.58,1089360.0,33.2378,33.2975,33.193,33.29,1089360.0
2016-05-25 11:00:00,44.57,44.63,44.46,44.47,968228.0,33.2826,33.3274,33.2004,33.2079,968228.0
2016-05-25 12:00:00,44.47,44.53,44.45,44.48,644971.0,33.2079,33.2527,33.193,33.2154,644971.0
2016-05-25 13:00:00,44.48,44.51,44.45,44.5,914656.0,33.2154,33.2378,33.193,33.2303,914656.0
2016-05-25 14:00:00,44.5,44.55,44.44,44.46,1060979.0,33.2303,33.2676,33.1855,33.2004,1060979.0
2016-05-25 15:00:00,44.46,44.53,44.35,44.35,1991346.0,33.2004,33.2527,33.1183,33.1183,1991346.0
2016-05-26 09:30:00,44.53,44.66,44.44,44.56,682778.0,33.2527,33.3498,33.1855,33.2751,682778.0
2016-05-26 10:00:00,44.57,44.63,44.46,44.54,1178760.0,33.2826,33.3274,33.2004,33.2602,1178760.0
2016-05-26 11:00:00,44.54,44.7,44.48,44.69,997513.0,33.2602,33.3796,33.2154,33.3722,997513.0
2016-05-26 12:00:00,44.69,44.69,44.54,44.6,693819.0,33.3722,33.3722,33.2602,33.305,693819.0
2016-05-26 13:00:00,44.59,44.65,44.57,44.63,552809.0,33.2975,33.3423,33.2826,33.3274,552809.0
2016-05-26 14:00:00,44.63,44.72,44.62,44.72,1085286.0,33.3274,33.3946,33.3199,33.3946,1085286.0
2016-05-26 15:00:00,44.71,44.77,44.67,44.7,1901027.0,33.3871,33.4319,33.3572,33.3796,1901027.0
2016-05-27 09:30:00,44.71,44.87,44.68,44.82,786676.0,33.3871,33.5066,33.3647,33.4693,786676.0
2016-05-27 10:00:00,44.82,44.86,44.68,44.85,1033688.0,33.4693,33.4991,33.3647,33.4917,1033688.0
2016-05-27 11:00:00,44.84,44.96,44.82,44.84,835001.0,33.4842,33.5738,33.4693,33.4842,835001.0
2016-05-27 12:00:00,44.84,44.85,44.76,44.77,539105.0,33.4842,33.4917,33.4244,33.4319,539105.0
2016-05-27 13:00:00,44.77,44.79,44.65,44.71,524055.0,33.4319,33.4469,33.3423,33.3871,524055.0
2016-05-27 14:00:00,44.71,44.73,44.65,44.71,802466.0,33.3871,33.402,33.3423,33.3871,802466.0
2016-05-27 15:00:00,44.71,44.8,44.7,44.77,1827468.0,33.3871,33.4543,33.3796,33.4319,1827468.0
2016-05-31 09:30:00,44.98,44.98,44.7,44.73,913193.0,33.5887,33.5887,33.3796,33.402,913193.0
2016-05-31 10:00:00,44.74,44.78,44.47,44.48,1509373.0,33.4095,33.4394,33.2079,33.2154,1509373.0
2016-05-31 11:00:00,44.48,44.51,44.38,44.43,824510.0,33.2154,33.2378,33.1407,33.178,824510.0
2016-05-31 12:00:00,44.43,44.45,44.36,44.39,849795.0,33.178,33.193,33.1257,33.1482,849795.0
2016-05-31 13:00:00,44.39,44.45,44.35,44.37,671878.0,33.1482,33.193,33.1183,33.1332,671878.0
2016-05-31 14:00:00,44.36,44.4,44.26,44.38,1185209.0,33.1257,33.1556,33.0511,33.1407,1185209.0
2016-05-31 15:00:00,44.38,44.57,44.34,44.54,5129772.0,33.1407,33.2826,33.1108,33.2602,5129772.0
2016-06-01 09:30:00,44.6,44.78,44.5,44.7,1144864.0,33.305,33.4394,33.2303,33.3796,1144864.0
2016-06-01 10:00:00,44.7,44.76,44.59,44.66,1220866.0,33.3796,33.4244,33.2975,33.3498,1220866.0
2016-06-01 11:00:00,44.67,44.72,44.51,44.52,1107208.0,33.3572,33.3946,33.2378,33.2452,1107208.0
2016-06-01 12:00:00,44.52,44.61,44.49,44.53,707688.0,33.2452,33.3124,33.2228,33.2527,707688.0
2016-06-01 13:00:00,44.54,44.59,44.51,44.59,691721.0,33.2602,33.2975,33.2378,33.2975,691721.0
2016-06-01 14:00:00,44.58,44.65,44.54,44.65,959969.0,33.29,33.3423,33.2602,33.3423,959969.0
2016-06-01 15:00:00,44.65,44.71,44.57,44.69,1775753.0,33.3423,33.3871,33.2826,33.3722,1775753.0
2016-06-02 09:30:00,44.7,44.71,44.5,44.58,592925.0,33.3796,33.3871,33.2303,33.29,592925.0
2016-06-02 10:00:00,44.57,44.69,44.55,44.62,644731.0,33.2826,33.3722,33.2676,33.3199,644731.0
2016-06-02 11:00:00,44.63,44.65,44.58,44.62,759188.0,33.3274,33.3423,33.29,33.3199,759188.0
2016-06-02 12:00:00,44.62,44.65,44.56,44.63,486446.0,33.3199,33.3423,33.2751,33.3274,486446.0
2016-06-02 13:00:00,44.63,44.66,44.58,44.63,640155.0,33.3274,33.3498,33.29,33.3274,640155.0
2016-06-02 14:00:00,44.63,44.7,44.62,44.66,832560.0,33.3274,33.3796,33.3199,33.3498,832560.0
2016-06-02 15:00:00,44.66,44.72,44.62,44.71,1526052.0,33.3498,33.3946,33.3199,33.3871,1526052.0
2016-06-03 09:30:00,44.75,44.91,44.68,44.91,1186803.0,33.417,33.5365,33.3647,33.5365,1186803.0
2016-06-03 10:00:00,44.9,44.98,44.8,44.94,2780072.0,33.529,33.5887,33.4543,33.5589,2780072.0
2016-06-03 11:00:00,44.93,44.94,44.78,44.92,1758994.0,33.5514,33.5589,33.4394,33.5439,1758994.0
2016-06-03 12:00:00,44.93,44.93,44.85,44.88,916490.0,33.5514,33.5514,33.4917,33.5141,916490.0
2016-06-03 13:00:00,44.88,44.97,44.87,44.94,1213103.0,33.5141,33.5813,33.5066,33.5589,1213103.0
2016-06-03 14:00:00,44.94,45.0,44.93,45.0,1191939.0,33.5589,33.6037,33.5514,33.6037,1191939.0
2016-06-03 15:00:00,45.0,45.05,44.94,45.04,2457528.0,33.6037,33.641,33.5589,33.6335,2457528.0
2016-06-06 09:30:00,45.08,45.29,45.08,45.28,1011324.0,33.6634,33.8202,33.6634,33.8128,1011324.0
2016-06-06 10:00:00,45.29,45.47,45.24,45.47,1427996.0,33.8202,33.9546,33.7829,33.9546,1427996.0
2016-06-06 11:00:00,45.46,45.49,45.36,45.37,1599710.0,33.9472,33.9696,33.8725,33.88,1599710.0
2016-06-06 12:00:00,45.38,45.39,45.21,45.27,1087840.0,33.8874,33.8949,33.7605,33.8053,1087840.0
2016-06-06 13:00:00,45.27,45.33,45.24,45.3,885331.0,33.8053,33.8501,33.7829,33.8277,885331.0
2016-06-06 14:00:00,45.31,45.41,45.28,45.34,958889.0,33.8352,33.9098,33.8128,33.8576,958889.0
2016-06-06 15:00:00,45.34,45.38,45.31,45.37,2096451.0,33.8576,33.8874,33.8352,33.88,2096451.0
2016-06-07 09:30:00,45.35,45.47,45.2,45.47,847823.0,33.865,33.9546,33.753,33.9546,847823.0
2016-06-07 10:00:00,45.48,45.48,45.35,45.38,1050018.0,33.9621,33.9621,33.865,33.8874,1050018.0
2016-06-07 11:00:00,45.39,45.44,45.29,45.33,963311.0,33.8949,33.9322,33.8202,33.8501,963311.0
2016-06-07 12:00:00,45.33,45.38,45.3,45.34,753442.0,33.8501,33.8874,33.8277,33.8576,753442.0
2016-06-07 13:00:00,45.34,45.4,45.31,45.34,655387.0,33.8576,33.9024,33.8352,33.8576,655387.0
2016-06-07 14:00:00,45.33,45.39,45.32,45.34,867871.0,33.8501,33.8949,33.8426,33.8576,867871.0
2016-06-07 15:00:00,45.35,45.38,45.27,45.32,2745826.0,33.865,33.8874,33.8053,33.8426,2745826.0
2016-06-08 09:30:00,45.24,45.4,45.19,45.38,1097380.0,33.7829,33.9024,33.7455,33.8874,1097380.0
2016-06-08 10:00:00,45.37,45.49,45.35,45.47,774138.0,33.88,33.9696,33.865,33.9546,774138.0
2016-06-08 11:00:00,45.47,45.61,45.46,45.59,965567.0,33.9546,34.0592,33.9472,34.0442,965567.0
2016-06-08 12:00:00,45.59,45.65,45.5,45.51,554011.0,34.0442,34.0891,33.977,33.9845,554011.0
2016-06-08 13:00:00,45.5,45.58,45.49,45.57,534156.0,33.977,34.0368,33.9696,34.0293,534156.0
2016-06-08 14:00:00,45.58,45.66,45.55,45.65,1196561.0,34.0368,34.0965,34.0144,34.0891,1196561.0
2016-06-08 15:00:00,45.64,45.65,45.54,45.56,1421386.0,34.0816,34.0891,34.0069,34.0218,1421386.0
2016-06-09 09:30:00,45.33,45.63,45.31,45.62,757680.0,33.8501,34.0741,33.8352,34.0667,757680.0
2016-06-09 10:00:00,45.64,45.65,45.58,45.59,696129.0,34.0816,34.0891,34.0368,34.0442,696129.0
2016-06-09 11:00:00,45.59,45.61,45.49,45.52,551271.0,34.0442,34.0592,33.9696,33.992,551271.0
2016-06-09 12:00:00,45.52,45.55,45.46,45.55,759823.0,33.992,34.0144,33.9472,34.0144,759823.0
2016-06-09 13:00:00,45.55,45.71,45.48,45.71,1090911.0,34.0144,34.1339,33.9621,34.1339,1090911.0
2016-06-09 14:00:00,45.7,45.75,45.69,45.74,1030486.0,34.1264,34.1637,34.1189,34.1563,1030486.0
2016-06-09 15:00:00,45.75,45.8,45.69,45.78,1843429.0,34.1637,34.2011,34.1189,34.1861,1843429.0
2016-06-10 09:30:00,45.62,45.78,45.56,45.71,1264086.0,34.0667,34.1861,34.0218,34.1339,1264086.0
2016-06-10 10:00:00,45.72,45.94,45.67,45.94,1268877.0,34.1413,34.3056,34.104,34.3056,1268877.0
2016-06-10 11:00:00,45.93,45.94,45.79,45.85,1171042.0,34.2981,34.3056,34.1936,34.2384,1171042.0
2016-06-10 12:00:00,45.85,45.88,45.73,45.82,893406.0,34.2384,34.2608,34.1488,34.216,893406.0
2016-06-10 13:00:00,45.83,45.84,45.68,45.78,827780.0,34.2235,34.2309,34.1115,34.1861,827780.0
2016-06-10 14:00:00,45.77,45.83,45.67,45.76,1386980.0,34.1787,34.2235,34.104,34.1712,1386980.0
2016-06-10 15:00:00,45.77,46.01,45.76,46.0,3646940.0,34.1787,34.3579,34.1712,34.3504,3646940.0
2016-06-13 09:30:00,45.49,45.67,45.26,45.36,1614063.0,34.2331,34.3685,34.06,34.1352,1614063.0
2016-06-13 10:00:00,45.37,45.38,45.16,45.27,1310230.0,34.1428,34.1503,33.9847,34.0675,1310230.0
2016-06-13 11:00:00,45.27,45.29,45.12,45.17,1279358.0,34.0675,34.0826,33.9546,33.9923,1279358.0
2016-06-13 12:00:00,45.17,45.23,45.09,45.22,1363177.0,33.9923,34.0374,33.9321,34.0299,1363177.0
2016-06-13 13:00:00,45.22,45.23,45.12,45.15,688682.0,34.0299,34.0374,33.9546,33.9772,688682.0
2016-06-13 14:00:00,45.15,45.25,45.13,45.22,721192.0,33.9772,34.0525,33.9622,34.0299,721192.0
2016-06-13 15:00:00,45.22,45.22,45.11,45.11,2074518.0,34.0299,34.0299,33.9471,33.9471,2074518.0
2016-06-14 09:30:00,44.85,44.93,44.5,44.57,1915230.0,33.7515,33.8117,33.4881,33.5407,1915230.0
2016-06-14 10:00:00,44.57,44.6,44.44,44.49,1464101.0,33.5407,33.5633,33.4429,33.4805,1464101.0
2016-06-14 11:00:00,44.5,44.8,44.48,44.79,1945333.0,33.4881,33.7138,33.473,33.7063,1945333.0
2016-06-14 12:00:00,44.79,45.0,44.76,45.0,871344.0,33.7063,33.8643,33.6837,33.8643,871344.0
2016-06-14 13:00:00,45.0,45.01,44.91,44.92,532415.0,33.8643,33.8719,33.7966,33.8041,532415.0
2016-06-14 14:00:00,44.93,45.04,44.91,44.97,1380689.0,33.8117,33.8944,33.7966,33.8418,1380689.0
2016-06-14 15:00:00,44.97,45.13,44.92,45.06,1889304.0,33.8418,33.9622,33.8041,33.9095,1889304.0
2016-06-15 09:30:00,45.12,45.34,45.06,45.28,918806.0,33.9546,34.1202,33.9095,34.075,918806.0
2016-06-15 10:00:00,45.29,45.3,45.01,45.02,741558.0,34.0826,34.0901,33.8719,33.8794,741558.0
2016-06-15 11:00:00,45.02,45.06,44.87,44.96,951438.0,33.8794,33.9095,33.7665,33.8342,951438.0
2016-06-15 12:00:00,44.95,45.04,44.93,45.0,526211.0,33.8267,33.8944,33.8117,33.8643,526211.0
2016-06-15 13:00:00,45.0,45.1,44.95,45.06,483481.0,33.8643,33.9396,33.8267,33.9095,483481.0
2016-06-15 14:00:00,45.07,45.28,45.06,45.25,1144949.0,33.917,34.075,33.9095,34.0525,1144949.0
2016-06-15 15:00:00,45.25,45.27,44.99,45.03,2029650.0,34.0525,34.0675,33.8568,33.8869,2029650.0
2016-06-16 09:30:00,44.88,45.18,44.71,44.78,1057869.0,33.774,33.9998,33.6461,33.6988,1057869.0
2016-06-16 10:00:00,44.77,45.03,44.75,44.93,1582550.0,33.6912,33.8869,33.6762,33.8117,1582550.0
2016-06-16 11:00:00,44.93,45.03,44.91,44.93,926232.0,33.8117,33.8869,33.7966,33.8117,926232.0
2016-06-16 12:00:00,44.93,45.29,44.89,45.18,1715899.0,33.8117,34.0826,33.7816,33.9998,1715899.0
2016-06-16 13:00:00,45.18,45.23,45.07,45.13,1009760.0,33.9998,34.0374,33.917,33.9622,1009760.0
2016-06-16 14:00:00,45.13,45.22,45.11,45.13,1317507.0,33.9622,34.0299,33.9471,33.9622,1317507.0
2016-06-16 15:00:00,45.13,45.34,45.12,45.32,2240477.0,33.9622,34.1202,33.9546,34.1051,2240477.0
2016-06-17 09:30:00,45.16,45.22,44.63,44.68,4806988.0,33.9847,34.0299,33.5859,33.6235,4806988.0
2016-06-17 10:00:00,44.69,44.72,44.38,44.41,2572574.0,33.631,33.6536,33.3978,33.4203,2572574.0
2016-06-17 11:00:00,44.41,44.5,44.38,44.49,1774028.0,33.4203,33.4881,33.3978,33.4805,1774028.0
2016-06-17 12:00:00,44.49,44.64,44.47,44.6,1485193.0,33.4805,33.5934,33.4655,33.5633,1485193.0
2016-06-17 13:00:00,44.59,44.7,44.55,44.66,852656.0,33.5558,33.6386,33.5257,33.6085,852656.0
2016-06-17 14:00:00,44.66,44.89,44.61,44.88,1524347.0,33.6085,33.7816,33.5708,33.774,1524347.0
2016-06-17 15:00:00,44.88,44.92,44.76,44.8,2813079.0,33.774,33.8041,33.6837,33.7138,2813079.0
2016-06-20 09:30:00,45.09,45.29,45.07,45.26,2142834.0,33.9321,34.0826,33.917,34.06,2142834.0
2016-06-20 10:00:00,45.26,45.28,45.09,45.15,1110494.0,34.06,34.075,33.9321,33.9772,1110494.0
2016-06-20 11:00:00,45.14,45.31,45.13,45.2,910107.0,33.9697,34.0976,33.9622,34.0148,910107.0
2016-06-20 12:00:00,45.2,45.23,45.11,45.22,703114.0,34.0148,34.0374,33.9471,34.0299,703114.0
2016-06-20 13:00:00,45.22,45.25,45.12,45.16,746309.0,34.0299,34.0525,33.9546,33.9847,746309.0
2016-06-20 14:00:00,45.16,45.19,45.11,45.18,863444.0,33.9847,34.0073,33.9471,33.9998,863444.0
2016-06-20 15:00:00,45.18,45.18,44.96,45.0,2382592.0,33.9998,33.9998,33.8342,33.8643,2382592.0
2016-06-21 09:30:00,45.16,45.21,45.0,45.13,980388.0,33.9847,34.0224,33.8643,33.9622,980388.0
2016-06-21 10:00:00,45.12,45.28,45.1,45.15,1001499.0,33.9546,34.075,33.9396,33.9772,1001499.0
2016-06-21 11:00:00,45.14,45.2,45.05,45.13,882195.0,33.9697,34.0148,33.902,33.9622,882195.0
2016-06-21 12:00:00,45.14,45.19,45.11,45.13,400164.0,33.9697,34.0073,33.9471,33.9622,400164.0
2016-06-21 13:00:00,45.12,45.16,45.1,45.15,440183.0,33.9546,33.9847,33.9396,33.9772,440183.0
2016-06-21 14:00:00,45.14,45.21,45.12,45.12,550222.0,33.9697,34.0224,33.9546,33.9546,550222.0
2016-06-21 15:00:00,45.12,45.2,45.09,45.14,1859604.0,33.9546,34.0148,33.9321,33.9697,1859604.0
2016-06-22 09:30:00,45.25,45.33,45.07,45.14,997344.0,34.0525,34.1127,33.917,33.9697,997344.0
2016-06-22 10:00:00,45.14,45.16,45.04,45.08,1323485.0,33.9697,33.9847,33.8944,33.9245,1323485.0
2016-06-22 11:00:00,45.08,45.12,44.99,45.02,1070645.0,33.9245,33.9546,33.8568,33.8794,1070645.0
2016-06-22 12:00:00,45.02,45.05,44.9,44.97,787118.0,33.8794,33.902,33.7891,33.8418,787118.0
2016-06-22 13:00:00,44.97,45.02,44.94,44.97,765185.0,33.8418,33.8794,33.8192,33.8418,765185.0
2016-06-22 14:00:00,44.98,45.01,44.83,44.89,1048229.0,33.8493,33.8719,33.7364,33.7816,1048229.0
2016-06-22 15:00:00,44.89,44.92,44.81,44.85,2813740.0,33.7816,33.8041,33.7214,33.7515,2813740.0
2016-06-23 09:30:00,45.03,45.17,45.0,45.0,1291190.0,33.8869,33.9923,33.8643,33.8643,1291190.0
2016-06-23 10:00:00,45.0,45.1,44.95,44.96,1093269.0,33.8643,33.9396,33.8267,33.8342,1093269.0
2016-06-23 11:00:00,44.96,45.08,44.95,45.02,883298.0,33.8342,33.9245,33.8267,33.8794,883298.0
2016-06-23 12:00:00,45.02,45.03,44.93,45.0,687546.0,33.8794,33.8869,33.8117,33.8643,687546.0
2016-06-23 13:00:00,45.0,45.01,44.89,44.9,770467.0,33.8643,33.8719,33.7816,33.7891,770467.0
2016-06-23 14:00:00,44.9,44.9,44.84,44.86,1048634.0,33.7891,33.7891,33.7439,33.759,1048634.0
2016-06-23 15:00:00,44.87,45.08,44.85,45.08,2386515.0,33.7665,33.9245,33.7515,33.9245,2386515.0
2016-06-24 09:30:00,44.2,44.37,44.08,44.34,2601991.0,33.2623,33.3902,33.172,33.3677,2601991.0
2016-06-24 10:00:00,44.33,44.56,44.31,44.43,1954593.0,33.3601,33.5332,33.3451,33.4354,1954593.0
2016-06-24 11:00:00,44.43,44.48,44.23,44.47,1399386.0,33.4354,33.473,33.2849,33.4655,1399386.0
2016-06-24 12:00:00,44.47,44.5,44.24,44.3,1264848.0,33.4655,33.4881,33.2924,33.3376,1264848.0
2016-06-24 13:00:00,44.31,44.46,44.24,44.39,987233.0,33.3451,33.458,33.2924,33.4053,987233.0
2016-06-24 14:00:00,44.39,44.47,44.12,44.22,1636302.0,33.4053,33.4655,33.2021,33.2774,1636302.0
2016-06-24 15:00:00,44.22,44.28,43.82,43.94,4695748.0,33.2774,33.3225,32.9763,33.0666,4695748.0
2016-06-27 09:30:00,43.67,43.77,43.44,43.48,1870283.0,32.8635,32.9387,32.6904,32.7205,1870283.0
2016-06-27 10:00:00,43.48,43.54,43.31,43.41,3327570.0,32.7205,32.7656,32.5925,32.6678,3327570.0
2016-06-27 11:00:00,43.41,43.64,43.35,43.64,1688350.0,32.6678,32.8409,32.6226,32.8409,1688350.0
2016-06-27 12:00:00,43.64,43.73,43.45,43.55,1070462.0,32.8409,32.9086,32.6979,32.7732,1070462.0
2016-06-27 13:00:00,43.55,43.7,43.54,43.66,949014.0,32.7732,32.886,32.7656,32.8559,949014.0
2016-06-27 14:00:00,43.66,43.73,43.56,43.62,1491220.0,32.8559,32.9086,32.7807,32.8258,1491220.0
2016-06-27 15:00:00,43.62,43.89,43.59,43.79,2795885.0,32.8258,33.029,32.8033,32.9538,2795885.0
2016-06-28 09:30:00,44.06,44.1,43.67,44.01,2499802.0,33.1569,33.187,32.8635,33.1193,2499802.0
2016-06-28 10:00:00,44.01,44.02,43.72,43.91,2694536.0,33.1193,33.1268,32.9011,33.0441,2694536.0
2016-06-28 11:00:00,43.91,44.02,43.79,44.01,1438492.0,33.0441,33.1268,32.9538,33.1193,1438492.0
2016-06-28 12:00:00,44.0,44.11,43.95,44.1,1119007.0,33.1118,33.1946,33.0742,33.187,1119007.0
2016-06-28 13:00:00,44.1,44.12,43.94,44.04,1367947.0,33.187,33.2021,33.0666,33.1419,1367947.0
2016-06-28 14:00:00,44.04,44.19,43.93,44.16,1727351.0,33.1419,33.2548,33.0591,33.2322,1727351.0
2016-06-28 15:00:00,44.16,44.18,44.01,44.18,3417204.0,33.2322,33.2473,33.1193,33.2473,3417204.0
2016-06-29 09:30:00,44.39,44.53,44.3,44.46,1554571.0,33.4053,33.5106,33.3376,33.458,1554571.0
2016-06-29 10:00:00,44.46,44.71,44.45,44.51,1681436.0,33.458,33.6461,33.4504,33.4956,1681436.0
2016-06-29 11:00:00,44.52,44.53,44.4,44.45,1021736.0,33.5031,33.5106,33.4128,33.4504,1021736.0
2016-06-29 12:00:00,44.45,44.5,44.37,44.4,993713.0,33.4504,33.4881,33.3902,33.4128,993713.0
2016-06-29 13:00:00,44.39,44.44,44.24,44.28,927025.0,33.4053,33.4429,33.2924,33.3225,927025.0
2016-06-29 14:00:00,44.27,44.39,44.25,44.37,928653.0,33.315,33.4053,33.2999,33.3902,928653.0
2016-06-29 15:00:00,44.37,44.51,44.34,44.41,2902525.0,33.3902,33.4956,33.3677,33.4203,2902525.0
2016-06-30 09:30:00,44.52,44.77,44.49,44.69,1411473.0,33.5031,33.6912,33.4805,33.631,1411473.0
2016-06-30 10:00:00,44.69,45.22,44.68,45.07,1849470.0,33.631,34.0299,33.6235,33.917,1849470.0
2016-06-30 11:00:00,45.07,45.11,44.98,45.09,1312846.0,33.917,33.9471,33.8493,33.9321,1312846.0
2016-06-30 12:00:00,45.09,45.3,45.08,45.29,1203423.0,33.9321,34.0901,33.9245,34.0826,1203423.0
2016-06-30 13:00:00,45.29,45.31,45.16,45.2,1103401.0,34.0826,34.0976,33.9847,34.0148,1103401.0
2016-06-30 14:00:00,45.2,45.3,45.11,45.26,1707676.0,34.0148,34.0901,33.9471,34.06,1707676.0
2016-06-30 15:00:00,45.26,45.33,45.14,45.33,4037948.0,34.06,34.1127,33.9697,34.1127,4037948.0
2016-07-01 09:30:00,45.32,45.41,45.25,45.33,1829281.0,34.1051,34.1729,34.0525,34.1127,1829281.0
2016-07-01 10:00:00,45.34,45.36,45.12,45.16,1654297.0,34.1202,34.1352,33.9546,33.9847,1654297.0
2016-07-01 11:00:00,45.15,45.35,45.1,45.16,1674649.0,33.9772,34.1277,33.9396,33.9847,1674649.0
2016-07-01 12:00:00,45.15,45.29,45.14,45.26,882713.0,33.9772,34.0826,33.9697,34.06,882713.0
2016-07-01 13:00:00,45.26,45.32,45.15,45.2,845800.0,34.06,34.1051,33.9772,34.0148,845800.0
2016-07-01 14:00:00,45.2,45.27,45.14,45.19,861606.0,34.0148,34.0675,33.9697,34.0073,861606.0
2016-07-01 15:00:00,45.18,45.24,45.07,45.1,2002811.0,33.9998,34.0449,33.917,33.9396,2002811.0
2016-07-05 09:30:00,45.16,45.53,45.15,45.3,1349175.0,33.9847,34.2632,33.9772,34.0901,1349175.0
2016-07-05 10:00:00,45.31,45.67,45.31,45.6,1868742.0,34.0976,34.3685,34.0976,34.3159,1868742.0
2016-07-05 11:00:00,45.61,45.66,45.49,45.51,1734675.0,34.3234,34.361,34.2331,34.2481,1734675.0
2016-07-05 12:00:00,45.51,45.58,45.46,45.57,975239.0,34.2481,34.3008,34.2105,34.2933,975239.0
2016-07-05 13:00:00,45.57,45.59,45.51,45.53,906460.0,34.2933,34.3083,34.2481,34.2632,906460.0
2016-07-05 14:00:00,45.53,45.61,45.42,45.43,912079.0,34.2632,34.3234,34.1804,34.1879,912079.0
2016-07-05 15:00:00,45.43,45.53,45.39,45.41,2219512.0,34.1879,34.2632,34.1578,34.1729,2219512.0
2016-07-06 09:30:00,45.5,45.55,45.01,45.03,1777283.0,34.2406,34.2782,33.8719,33.8869,1777283.0
2016-07-06 10:00:00,45.03,45.17,44.95,45.05,1349910.0,33.8869,33.9923,33.8267,33.902,1349910.0
2016-07-06 11:00:00,45.05,45.14,44.91,45.12,1269163.0,33.902,33.9697,33.7966,33.9546,1269163.0
2016-07-06 12:00:00,45.12,45.24,45.1,45.24,651336.0,33.9546,34.0449,33.9396,34.0449,651336.0
2016-07-06 13:00:00,45.23,45.26,45.18,45.23,621723.0,34.0374,34.06,33.9998,34.0374,621723.0
2016-07-06 14:00:00,45.23,45.31,45.18,45.3,763774.0,34.0374,34.0976,33.9998,34.0901,763774.0
2016-07-06 15:00:00,45.3,45.34,45.19,45.26,2147535.0,34.0901,34.1202,34.0073,34.06,2147535.0
2016-07-07 09:30:00,45.42,45.52,45.32,45.41,1269580.0,34.1804,34.2557,34.1051,34.1729,1269580.0
2016-07-07 10:00:00,45.41,45.48,45.18,45.23,1302257.0,34.1729,34.2256,33.9998,34.0374,1302257.0
2016-07-07 11:00:00,45.23,45.32,45.09,45.21,1137248.0,34.0374,34.1051,33.9321,34.0224,1137248.0
2016-07-07 12:00:00,45.2,45.26,45.09,45.14,746670.0,34.0148,34.06,33.9321,33.9697,746670.0
2016-07-07 13:00:00,45.14,45.22,45.08,45.1,697772.0,33.9697,34.0299,33.9245,33.9396,697772.0
2016-07-07 14:00:00,45.1,45.11,44.97,45.0,1054845.0,33.9396,33.9471,33.8418,33.8643,1054845.0
2016-07-07 15:00:00,45.01,45.14,44.98,45.08,2022929.0,33.8719,33.9697,33.8493,33.9245,2022929.0
2016-07-08 09:30:00,45.3,45.4,45.06,45.18,713076.0,34.0901,34.1654,33.9095,33.9998,713076.0
2016-07-08 10:00:00,45.18,45.43,45.11,45.4,1226569.0,33.9998,34.1879,33.9471,34.1654,1226569.0
2016-07-08 11:00:00,45.4,45.52,45.36,45.39,1301103.0,34.1654,34.2557,34.1352,34.1578,1301103.0
2016-07-08 12:00:00,45.38,45.4,45.24,45.26,659320.0,34.1503,34.1654,34.0449,34.06,659320.0
2016-07-08 13:00:00,45.27,45.36,45.26,45.33,594949.0,34.0675,34.1352,34.06,34.1127,594949.0
2016-07-08 14:00:00,45.33,45.44,45.3,45.4,2048701.0,34.1127,34.1955,34.0901,34.1654,2048701.0
2016-07-08 15:00:00,45.4,45.46,45.37,45.38,2715521.0,34.1654,34.2105,34.1428,34.1503,2715521.0
2016-07-11 09:30:00,45.35,45.38,45.11,45.23,1160457.0,34.1277,34.1503,33.9471,34.0374,1160457.0
2016-07-11 10:00:00,45.23,45.44,45.16,45.39,1479557.0,34.0374,34.1955,33.9847,34.1578,1479557.0
2016-07-11 11:00:00,45.39,45.63,45.38,45.63,1264578.0,34.1578,34.3384,34.1503,34.3384,1264578.0
2016-07-11 12:00:00,45.63,45.74,45.61,45.72,1020042.0,34.3384,34.4212,34.3234,34.4062,1020042.0
2016-07-11 13:00:00,45.72,45.75,45.67,45.74,803467.0,34.4062,34.4287,34.3685,34.4212,803467.0
2016-07-11 14:00:00,45.73,45.77,45.6,45.64,1103494.0,34.4137,34.4438,34.3159,34.346,1103494.0
2016-07-11 15:00:00,45.64,45.67,45.51,45.56,2657081.0,34.346,34.3685,34.2481,34.2858,2657081.0
2016-07-12 09:30:00,45.64,45.65,45.18,45.23,1490880.0,34.346,34.3535,33.9998,34.0374,1490880.0
2016-07-12 10:00:00,45.24,45.55,45.21,45.54,1577266.0,34.0449,34.2782,34.0224,34.2707,1577266.0
2016-07-12 11:00:00,45.54,45.6,45.48,45.58,959216.0,34.2707,34.3159,34.2256,34.3008,959216.0
2016-07-12 12:00:00,45.58,45.71,45.56,45.66,919008.0,34.3008,34.3986,34.2858,34.361,919008.0
2016-07-12 13:00:00,45.66,45.71,45.6,45.63,651145.0,34.361,34.3986,34.3159,34.3384,651145.0
2016-07-12 14:00:00,45.62,45.71,45.61,45.63,741783.0,34.3309,34.3986,34.3234,34.3384,741783.0
2016-07-12 15:00:00,45.63,45.66,45.53,45.59,1728677.0,34.3384,34.361,34.2632,34.3083,1728677.0
2016-07-13 09:30:00,45.61,45.74,45.43,45.49,1044513.0,34.3234,34.4212,34.1879,34.2331,1044513.0
2016-07-13 10:00:00,45.48,45.62,45.45,45.51,1029509.0,34.2256,34.3309,34.203,34.2481,1029509.0
2016-07-13 11:00:00,45.52,45.74,45.51,45.61,1330780.0,34.2557,34.4212,34.2481,34.3234,1330780.0
2016-07-13 12:00:00,45.61,45.69,45.61,45.64,488970.0,34.3234,34.3836,34.3234,34.346,488970.0
2016-07-13 13:00:00,45.64,45.71,45.59,45.61,518507.0,34.346,34.3986,34.3083,34.3234,518507.0
2016-07-13 14:00:00,45.61,45.7,45.6,45.69,656204.0,34.3234,34.3911,34.3159,34.3836,656204.0
2016-07-13 15:00:00,45.69,45.76,45.66,45.73,1610818.0,34.3836,34.4363,34.361,34.4137,1610818.0
2016-07-14 09:30:00,45.72,45.92,45.66,45.88,1295429.0,34.4062,34.5567,34.361,34.5266,1295429.0
2016-07-14 10:00:00,45.88,45.94,45.82,45.89,827763.0,34.5266,34.5717,34.4814,34.5341,827763.0
2016-07-14 11:00:00,45.89,45.94,45.76,45.76,1036552.0,34.5341,34.5717,34.4363,34.4363,1036552.0
2016-07-14 12:00:00,45.77,45.81,45.69,45.7,497697.0,34.4438,34.4739,34.3836,34.3911,497697.0
2016-07-14 13:00:00,45.69,45.7,45.58,45.68,600979.0,34.3836,34.3911,34.3008,34.3761,600979.0
2016-07-14 14:00:00,45.68,45.75,45.65,45.74,716485.0,34.3761,34.4287,34.3535,34.4212,716485.0
2016-07-14 15:00:00,45.73,45.78,45.68,45.68,1330662.0,34.4137,34.4513,34.3761,34.3761,1330662.0
2016-07-15 09:30:00,45.82,45.9,45.62,45.64,2377144.0,34.4814,34.5416,34.3309,34.346,2377144.0
2016-07-15 10:00:00,45.64,45.73,45.57,45.59,1020126.0,34.346,34.4137,34.2933,34.3083,1020126.0
2016-07-15 11:00:00,45.59,45.63,45.46,45.46,871133.0,34.3083,34.3384,34.2105,34.2105,871133.0
2016-07-15 12:00:00,45.47,45.56,45.44,45.47,683990.0,34.218,34.2858,34.1955,34.218,683990.0
2016-07-15 13:00:00,45.48,45.62,45.47,45.57,674394.0,34.2256,34.3309,34.218,34.2933,674394.0
2016-07-15 14:00:00,45.57,45.62,45.49,45.59,882224.0,34.2933,34.3309,34.2331,34.3083,882224.0
2016-07-15 15:00:00,45.6,45.66,45.55,45.62,2190014.0,34.3159,34.361,34.2782,34.3309,2190014.0
2016-07-18 09:30:00,45.69,45.69,45.48,45.65,651369.0,34.3836,34.3836,34.2256,34.3535,651369.0
2016-07-18 10:00:00,45.65,45.67,45.55,45.64,793914.0,34.3535,34.3685,34.2782,34.346,793914.0
2016-07-18 11:00:00,45.65,45.68,45.52,45.6,765081.0,34.3535,34.3761,34.2557,34.3159,765081.0
2016-07-18 12:00:00,45.59,45.61,45.51,45.57,853229.0,34.3083,34.3234,34.2481,34.2933,853229.0
2016-07-18 13:00:00,45.57,45.67,45.54,45.65,759605.0,34.2933,34.3685,34.2707,34.3535,759605.0
2016-07-18 14:00:00,45.65,45.7,45.63,45.69,625990.0,34.3535,34.3911,34.3384,34.3836,625990.0
2016-07-18 15:00:00,45.69,45.7,45.62,45.62,2002200.0,34.3836,34.3911,34.3309,34.3309,2002200.0
2016-07-19 09:30:00,45.46,45.67,45.43,45.6,1064536.0,34.2105,34.3685,34.1879,34.3159,1064536.0
2016-07-19 10:00:00,45.61,45.71,45.53,45.59,1171780.0,34.3234,34.3986,34.2632,34.3083,1171780.0
2016-07-19 11:00:00,45.59,45.66,45.5,45.52,996305.0,34.3083,34.361,34.2406,34.2557,996305.0
2016-07-19 12:00:00,45.52,45.61,45.5,45.61,934925.0,34.2557,34.3234,34.2406,34.3234,934925.0
2016-07-19 13:00:00,45.61,45.61,45.53,45.59,441653.0,34.3234,34.3234,34.2632,34.3083,441653.0
2016-07-19 14:00:00,45.58,45.62,45.57,45.57,455603.0,34.3008,34.3309,34.2933,34.2933,455603.0
2016-07-19 15:00:00,45.57,45.65,45.53,45.64,1473389.0,34.2933,34.3535,34.2632,34.346,1473389.0
2016-07-20 09:30:00,45.75,45.77,45.55,45.63,798920.0,34.4287,34.4438,34.2782,34.3384,798920.0
2016-07-20 10:00:00,45.63,45.64,45.39,45.46,1562533.0,34.3384,34.346,34.1578,34.2105,1562533.0
2016-07-20 11:00:00,45.46,45.47,45.4,45.42,919394.0,34.2105,34.218,34.1654,34.1804,919394.0
2016-07-20 12:00:00,45.42,45.47,45.39,45.45,750858.0,34.1804,34.218,34.1578,34.203,750858.0
2016-07-20 13:00:00,45.45,45.51,45.42,45.46,626453.0,34.203,34.2481,34.1804,34.2105,626453.0
2016-07-20 14:00:00,45.46,45.47,45.39,45.46,856263.0,34.2105,34.218,34.1578,34.2105,856263.0
2016-07-20 15:00:00,45.45,45.53,45.44,45.51,1439589.0,34.203,34.2632,34.1955,34.2481,1439589.0
2016-07-21 09:30:00,45.4,45.51,45.31,45.44,798385.0,34.1654,34.2481,34.0976,34.1955,798385.0
2016-07-21 10:00:00,45.44,45.5,45.42,45.48,843624.0,34.1955,34.2406,34.1804,34.2256,843624.0
2016-07-21 11:00:00,45.48,45.5,45.37,45.39,826420.0,34.2256,34.2406,34.1428,34.1578,826420.0
2016-07-21 12:00:00,45.39,45.43,45.37,45.39,820421.0,34.1578,34.1879,34.1428,34.1578,820421.0
2016-07-21 13:00:00,45.39,45.4,45.27,45.29,1074851.0,34.1578,34.1654,34.0675,34.0826,1074851.0
2016-07-21 14:00:00,45.29,45.34,45.25,45.34,519035.0,34.0826,34.1202,34.0525,34.1202,519035.0
2016-07-21 15:00:00,45.34,45.46,45.33,45.44,2018832.0,34.1202,34.2105,34.1127,34.1955,2018832.0
2016-07-22 09:30:00,45.5,45.68,45.46,45.57,755380.0,34.2406,34.3761,34.2105,34.2933,755380.0
2016-07-22 10:00:00,45.57,45.68,45.55,45.66,1390944.0,34.2933,34.3761,34.2782,34.361,1390944.0
2016-07-22 11:00:00,45.66,45.69,45.6,45.69,760208.0,34.361,34.3836,34.3159,34.3836,760208.0
2016-07-22 12:00:00,45.69,45.73,45.66,45.71,577560.0,34.3836,34.4137,34.361,34.3986,577560.0
2016-07-22 13:00:00,45.71,45.8,45.68,45.79,773282.0,34.3986,34.4664,34.3761,34.4588,773282.0
2016-07-22 14:00:00,45.79,45.82,45.76,45.8,1160048.0,34.4588,34.4814,34.4363,34.4664,1160048.0
2016-07-22 15:00:00,45.81,45.84,45.76,45.82,1843651.0,34.4739,34.4965,34.4363,34.4814,1843651.0
2016-07-25 09:30:00,45.81,45.83,45.61,45.66,1078716.0,34.4739,34.4889,34.3234,34.361,1078716.0
2016-07-25 10:00:00,45.66,45.67,45.47,45.53,1053262.0,34.361,34.3685,34.218,34.2632,1053262.0
2016-07-25 11:00:00,45.52,45.56,45.47,45.53,529303.0,34.2557,34.2858,34.218,34.2632,529303.0
2016-07-25 12:00:00,45.54,45.6,45.48,45.58,918873.0,34.2707,34.3159,34.2256,34.3008,918873.0
2016-07-25 13:00:00,45.57,45.63,45.5,45.62,710368.0,34.2933,34.3384,34.2406,34.3309,710368.0
2016-07-25 14:00:00,45.62,45.64,45.51,45.52,1260217.0,34.3309,34.346,34.2481,34.2557,1260217.0
2016-07-25 15:00:00,45.52,45.6,45.51,45.58,2130801.0,34.2557,34.3159,34.2481,34.3008,2130801.0
2016-07-26 09:30:00,45.53,45.65,45.44,45.49,817202.0,34.2632,34.3535,34.1955,34.2331,817202.0
2016-07-26 10:00:00,45.5,45.56,45.26,45.26,1290430.0,34.2406,34.2858,34.06,34.06,1290430.0
2016-07-26 11:00:00,45.26,45.28,45.13,45.2,1366470.0,34.06,34.075,33.9622,34.0148,1366470.0
2016-07-26 12:00:00,45.2,45.32,45.19,45.29,1250174.0,34.0148,34.1051,34.0073,34.0826,1250174.0
2016-07-26 13:00:00,45.28,45.3,45.12,45.15,1298479.0,34.075,34.0901,33.9546,33.9772,1298479.0
2016-07-26 14:00:00,45.15,45.18,45.06,45.09,1186614.0,33.9772,33.9998,33.9095,33.9321,1186614.0
2016-07-26 15:00:00,45.09,45.12,44.83,44.87,5329686.0,33.9321,33.9546,33.7364,33.7665,5329686.0
2016-07-27 09:30:00,43.91,44.06,43.3,43.61,7045814.0,33.0441,33.1569,32.585,32.8183,7045814.0
2016-07-27 10:00:00,43.61,43.62,43.25,43.38,6414446.0,32.8183,32.8258,32.5474,32.6452,6414446.0
2016-07-27 11:00:00,43.38,43.48,43.24,43.31,4339223.0,32.6452,32.7205,32.5399,32.5925,4339223.0
2016-07-27 12:00:00,43.3,43.39,43.19,43.34,3181610.0,32.585,32.6527,32.5022,32.6151,3181610.0
2016-07-27 13:00:00,43.34,43.38,43.13,43.34,2348675.0,32.6151,32.6452,32.4571,32.6151,2348675.0
2016-07-27 14:00:00,43.33,43.64,43.1,43.34,3384005.0,32.6076,32.8409,32.4345,32.6151,3384005.0
2016-07-27 15:00:00,43.34,43.85,43.32,43.37,6426694.0,32.6151,32.9989,32.6001,32.6377,6426694.0
2016-07-28 09:30:00,43.27,43.42,43.22,43.42,1708417.0,32.5624,32.6753,32.5248,32.6753,1708417.0
2016-07-28 10:00:00,43.42,43.54,43.36,43.47,2131534.0,32.6753,32.7656,32.6302,32.7129,2131534.0
2016-07-28 11:00:00,43.47,43.51,43.42,43.49,1220928.0,32.7129,32.743,32.6753,32.728,1220928.0
2016-07-28 12:00:00,43.49,43.52,43.45,43.48,776245.0,32.728,32.7506,32.6979,32.7205,776245.0
2016-07-28 13:00:00,43.48,43.58,43.48,43.55,991982.0,32.7205,32.7957,32.7205,32.7732,991982.0
2016-07-28 14:00:00,43.55,43.6,43.53,43.55,900359.0,32.7732,32.8108,32.7581,32.7732,900359.0
2016-07-28 15:00:00,43.55,43.69,43.54,43.65,2602515.0,32.7732,32.8785,32.7656,32.8484,2602515.0
2016-07-29 09:30:00,43.72,43.75,43.49,43.6,1599163.0,32.9011,32.9237,32.728,32.8108,1599163.0
2016-07-29 10:00:00,43.6,43.63,43.48,43.59,2550830.0,32.8108,32.8334,32.7205,32.8033,2550830.0
2016-07-29 11:00:00,43.6,43.66,43.57,43.63,1539690.0,32.8108,32.8559,32.7882,32.8334,1539690.0
2016-07-29 12:00:00,43.63,43.68,43.61,43.64,1354527.0,32.8334,32.871,32.8183,32.8409,1354527.0
2016-07-29 13:00:00,43.64,43.65,43.58,43.61,900069.0,32.8409,32.8484,32.7957,32.8183,900069.0
2016-07-29 14:00:00,43.61,43.63,43.57,43.61,1218272.0,32.8183,32.8334,32.7882,32.8183,1218272.0
2016-07-29 15:00:00,43.61,43.69,43.58,43.62,3691690.0,32.8183,32.8785,32.7957,32.8258,3691690.0
2016-08-01 09:30:00,43.69,43.74,43.57,43.7,969296.0,32.8785,32.9161,32.7882,32.886,969296.0
2016-08-01 10:00:00,43.69,43.82,43.62,43.71,1297957.0,32.8785,32.9763,32.8258,32.8936,1297957.0
2016-08-01 11:00:00,43.71,43.83,43.64,43.64,1535186.0,32.8936,32.9839,32.8409,32.8409,1535186.0
2016-08-01 12:00:00,43.64,43.68,43.54,43.61,978763.0,32.8409,32.871,32.7656,32.8183,978763.0
2016-08-01 13:00:00,43.6,43.68,43.55,43.63,923984.0,32.8108,32.871,32.7732,32.8334,923984.0
2016-08-01 14:00:00,43.62,43.69,43.58,43.59,1213807.0,32.8258,32.8785,32.7957,32.8033,1213807.0
2016-08-01 15:00:00,43.59,43.62,43.43,43.46,3974226.0,32.8033,32.8258,32.6828,32.7054,3974226.0
2016-08-02 09:30:00,43.35,43.53,43.33,43.43,2199985.0,32.6226,32.7581,32.6076,32.6828,2199985.0
2016-08-02 10:00:00,43.43,43.51,43.31,43.38,1875496.0,32.6828,32.743,32.5925,32.6452,1875496.0
2016-08-02 11:00:00,43.38,43.5,43.37,43.44,1492435.0,32.6452,32.7355,32.6377,32.6904,1492435.0
2016-08-02 12:00:00,43.44,43.51,43.39,43.45,1407190.0,32.6904,32.743,32.6527,32.6979,1407190.0
2016-08-02 13:00:00,43.44,43.47,43.36,43.43,1194111.0,32.6904,32.7129,32.6302,32.6828,1194111.0
2016-08-02 14:00:00,43.43,43.49,43.4,43.43,1269142.0,32.6828,32.728,32.6603,32.6828,1269142.0
2016-08-02 15:00:00,43.44,43.58,43.42,43.54,2003275.0,32.6904,32.7957,32.6753,32.7656,2003275.0
2016-08-03 09:30:00,43.66,43.7,43.44,43.47,1246272.0,32.8559,32.886,32.6904,32.7129,1246272.0
2016-08-03 10:00:00,43.47,43.53,43.37,43.47,1628720.0,32.7129,32.7581,32.6377,32.7129,1628720.0
2016-08-03 11:00:00,43.47,43.53,43.45,43.53,1329901.0,32.7129,32.7581,32.6979,32.7581,1329901.0
2016-08-03 12:00:00,43.52,43.58,43.5,43.53,1161556.0,32.7506,32.7957,32.7355,32.7581,1161556.0
2016-08-03 13:00:00,43.53,43.56,43.47,43.55,1208632.0,32.7581,32.7807,32.7129,32.7732,1208632.0
2016-08-03 14:00:00,43.55,43.58,43.5,43.56,1468500.0,32.7732,32.7957,32.7355,32.7807,1468500.0
2016-08-03 15:00:00,43.55,43.65,43.51,43.63,2520124.0,32.7732,32.8484,32.743,32.8334,2520124.0
2016-08-04 09:30:00,43.56,43.8,43.55,43.71,1489171.0,32.7807,32.9613,32.7732,32.8936,1489171.0
2016-08-04 10:00:00,43.71,43.72,43.46,43.49,1717331.0,32.8936,32.9011,32.7054,32.728,1717331.0
2016-08-04 11:00:00,43.48,43.53,43.42,43.49,1355738.0,32.7205,32.7581,32.6753,32.728,1355738.0
2016-08-04 12:00:00,43.49,43.54,43.45,43.48,1259719.0,32.728,32.7656,32.6979,32.7205,1259719.0
2016-08-04 13:00:00,43.48,43.5,43.42,43.44,846541.0,32.7205,32.7355,32.6753,32.6904,846541.0
2016-08-04 14:00:00,43.45,43.47,43.4,43.45,1287626.0,32.6979,32.7129,32.6603,32.6979,1287626.0
2016-08-04 15:00:00,43.44,43.56,43.42,43.49,2132029.0,32.6904,32.7807,32.6753,32.728,2132029.0
2016-08-05 09:30:00,43.65,43.75,43.59,43.66,1284023.0,32.8484,32.9237,32.8033,32.8559,1284023.0
2016-08-05 10:00:00,43.66,43.69,43.53,43.66,1667596.0,32.8559,32.8785,32.7581,32.8559,1667596.0
2016-08-05 11:00:00,43.66,43.72,43.66,43.68,1145857.0,32.8559,32.9011,32.8559,32.871,1145857.0
2016-08-05 12:00:00,43.68,43.72,43.67,43.69,652564.0,32.871,32.9011,32.8635,32.8785,652564.0
2016-08-05 13:00:00,43.68,43.69,43.53,43.55,575110.0,32.871,32.8785,32.7581,32.7732,575110.0
2016-08-05 14:00:00,43.54,43.54,43.41,43.46,1051134.0,32.7656,32.7656,32.6678,32.7054,1051134.0
2016-08-05 15:00:00,43.46,43.51,43.42,43.48,2250100.0,32.7054,32.743,32.6753,32.7205,2250100.0
2016-08-08 09:30:00,43.43,43.49,43.22,43.32,1070578.0,32.6828,32.728,32.5248,32.6001,1070578.0
2016-08-08 10:00:00,43.33,43.52,43.32,43.46,1106094.0,32.6076,32.7506,32.6001,32.7054,1106094.0
2016-08-08 11:00:00,43.45,43.47,43.38,43.42,771447.0,32.6979,32.7129,32.6452,32.6753,771447.0
2016-08-08 12:00:00,43.42,43.45,43.33,43.34,588829.0,32.6753,32.6979,32.6076,32.6151,588829.0
2016-08-08 13:00:00,43.35,43.37,43.31,43.36,546950.0,32.6226,32.6377,32.5925,32.6302,546950.0
2016-08-08 14:00:00,43.36,43.39,43.34,43.34,559956.0,32.6302,32.6527,32.6151,32.6151,559956.0
2016-08-08 15:00:00,43.34,43.44,43.34,43.43,1230873.0,32.6151,32.6904,32.6151,32.6828,1230873.0
2016-08-09 09:30:00,43.5,43.58,43.37,43.58,717618.0,32.7355,32.7957,32.6377,32.7957,717618.0
2016-08-09 10:00:00,43.58,43.63,43.54,43.61,997164.0,32.7957,32.8334,32.7656,32.8183,997164.0
2016-08-09 11:00:00,43.61,43.64,43.55,43.57,847094.0,32.8183,32.8409,32.7732,32.7882,847094.0
2016-08-09 12:00:00,43.58,43.61,43.52,43.55,670569.0,32.7957,32.8183,32.7506,32.7732,670569.0
2016-08-09 13:00:00,43.55,43.55,43.48,43.51,488858.0,32.7732,32.7732,32.7205,32.743,488858.0
2016-08-09 14:00:00,43.51,43.52,43.44,43.47,657222.0,32.743,32.7506,32.6904,32.7129,657222.0
2016-08-09 15:00:00,43.47,43.55,43.46,43.47,1850577.0,32.7129,32.7732,32.7054,32.7129,1850577.0
2016-08-10 09:30:00,43.64,43.69,43.51,43.56,1025108.0,32.8409,32.8785,32.743,32.7807,1025108.0
2016-08-10 10:00:00,43.55,43.63,43.52,43.52,860560.0,32.7732,32.8334,32.7506,32.7506,860560.0
2016-08-10 11:00:00,43.52,43.64,43.52,43.57,841242.0,32.7506,32.8409,32.7506,32.7882,841242.0
2016-08-10 12:00:00,43.56,43.62,43.53,43.56,802563.0,32.7807,32.8258,32.7581,32.7807,802563.0
2016-08-10 13:00:00,43.56,43.62,43.55,43.59,653694.0,32.7807,32.8258,32.7732,32.8033,653694.0
2016-08-10 14:00:00,43.59,43.62,43.5,43.55,764494.0,32.8033,32.8258,32.7355,32.7732,764494.0
2016-08-10 15:00:00,43.56,43.6,43.53,43.6,1885993.0,32.7807,32.8108,32.7581,32.8108,1885993.0
2016-08-11 09:30:00,43.72,43.87,43.68,43.69,1221031.0,32.9011,33.014,32.871,32.8785,1221031.0
2016-08-11 10:00:00,43.69,43.76,43.62,43.7,878309.0,32.8785,32.9312,32.8258,32.886,878309.0
2016-08-11 11:00:00,43.71,43.74,43.64,43.68,1262585.0,32.8936,32.9161,32.8409,32.871,1262585.0
2016-08-11 12:00:00,43.68,43.73,43.66,43.73,744677.0,32.871,32.9086,32.8559,32.9086,744677.0
2016-08-11 13:00:00,43.73,43.82,43.72,43.77,977505.0,32.9086,32.9763,32.9011,32.9387,977505.0
2016-08-11 14:00:00,43.77,43.79,43.72,43.75,859731.0,32.9387,32.9538,32.9011,32.9237,859731.0
2016-08-11 15:00:00,43.75,43.81,43.71,43.76,3596936.0,32.9237,32.9688,32.8936,32.9312,3596936.0
2016-08-12 09:30:00,43.91,43.98,43.79,43.9,1212801.0,33.0441,33.0967,32.9538,33.0365,1212801.0
2016-08-12 10:00:00,43.9,43.97,43.86,43.96,881925.0,33.0365,33.0892,33.0064,33.0817,881925.0
2016-08-12 11:00:00,43.96,44.02,43.95,44.01,1056572.0,33.0817,33.1268,33.0742,33.1193,1056572.0
2016-08-12 12:00:00,44.01,44.04,43.94,43.96,989095.0,33.1193,33.1419,33.0666,33.0817,989095.0
2016-08-12 13:00:00,43.95,43.96,43.88,43.93,679204.0,33.0742,33.0817,33.0215,33.0591,679204.0
2016-08-12 14:00:00,43.93,44.09,43.9,44.09,1508907.0,33.0591,33.1795,33.0365,33.1795,1508907.0
2016-08-12 15:00:00,44.09,44.19,43.98,44.01,3108976.0,33.1795,33.2548,33.0967,33.1193,3108976.0
2016-08-15 09:30:00,44.1,44.16,44.01,44.16,832366.0,33.187,33.2322,33.1193,33.2322,832366.0
2016-08-15 10:00:00,44.15,44.17,44.11,44.16,828134.0,33.2247,33.2397,33.1946,33.2322,828134.0
2016-08-15 11:00:00,44.15,44.23,44.14,44.17,1117310.0,33.2247,33.2849,33.2171,33.2397,1117310.0
2016-08-15 12:00:00,44.17,44.21,44.17,44.18,922624.0,33.2397,33.2698,33.2397,33.2473,922624.0
2016-08-15 13:00:00,44.18,44.27,44.16,44.23,935068.0,33.2473,33.315,33.2322,33.2849,935068.0
2016-08-15 14:00:00,44.23,44.26,44.19,44.26,1016729.0,33.2849,33.3075,33.2548,33.3075,1016729.0
2016-08-15 15:00:00,44.26,44.33,44.22,44.25,2671754.0,33.3075,33.3601,33.2774,33.2999,2671754.0
2016-08-16 09:30:00,44.25,44.25,43.93,43.95,1116170.0,33.2999,33.2999,33.0591,33.0742,1116170.0
2016-08-16 10:00:00,43.95,44.05,43.91,43.99,1305119.0,33.0742,33.1494,33.0441,33.1043,1305119.0
2016-08-16 11:00:00,43.99,44.03,43.95,43.98,1098123.0,33.1043,33.1344,33.0742,33.0967,1098123.0
2016-08-16 12:00:00,43.98,44.04,43.96,44.01,788550.0,33.0967,33.1419,33.0817,33.1193,788550.0
2016-08-16 13:00:00,44.01,44.02,43.91,43.94,871339.0,33.1193,33.1268,33.0441,33.0666,871339.0
2016-08-16 14:00:00,43.94,43.95,43.88,43.91,920202.0,33.0666,33.0742,33.0215,33.0441,920202.0
2016-08-16 15:00:00,43.9,43.91,43.84,43.85,2022997.0,33.0365,33.0441,32.9914,32.9989,2022997.0
2016-08-17 09:30:00,44.01,44.03,43.81,43.87,1003201.0,33.1193,33.1344,32.9688,33.014,1003201.0
2016-08-17 10:00:00,43.86,44.0,43.85,43.98,1277139.0,33.0064,33.1118,32.9989,33.0967,1277139.0
2016-08-17 11:00:00,43.98,44.02,43.89,43.91,1165037.0,33.0967,33.1268,33.029,33.0441,1165037.0
2016-08-17 12:00:00,43.91,43.92,43.78,43.91,1367753.0,33.0441,33.0516,32.9462,33.0441,1367753.0
2016-08-17 13:00:00,43.9,43.94,43.84,43.89,722931.0,33.0365,33.0666,32.9914,33.029,722931.0
2016-08-17 14:00:00,43.89,44.05,43.83,43.97,1533396.0,33.029,33.1494,32.9839,33.0892,1533396.0
2016-08-17 15:00:00,43.98,44.07,43.94,44.05,2278613.0,33.0967,33.1645,33.0666,33.1494,2278613.0
2016-08-18 09:30:00,44.05,44.21,44.0,44.14,1006073.0,33.1494,33.2698,33.1118,33.2171,1006073.0
2016-08-18 10:00:00,44.15,44.25,44.09,44.21,1139295.0,33.2247,33.2999,33.1795,33.2698,1139295.0
2016-08-18 11:00:00,44.21,44.26,44.09,44.11,1030087.0,33.2698,33.3075,33.1795,33.1946,1030087.0
2016-08-18 12:00:00,44.1,44.11,44.02,44.04,837394.0,33.187,33.1946,33.1268,33.1419,837394.0
2016-08-18 13:00:00,44.05,44.06,44.01,44.05,579341.0,33.1494,33.1569,33.1193,33.1494,579341.0
2016-08-18 14:00:00,44.06,44.06,44.0,44.01,833363.0,33.1569,33.1569,33.1118,33.1193,833363.0
2016-08-18 15:00:00,44.02,44.1,44.01,44.09,2130135.0,33.1268,33.187,33.1193,33.1795,2130135.0
2016-08-19 09:30:00,44.05,44.06,43.83,43.85,1773991.0,33.1494,33.1569,32.9839,32.9989,1773991.0
2016-08-19 10:00:00,43.85,43.92,43.79,43.84,900316.0,32.9989,33.0516,32.9538,32.9914,900316.0
2016-08-19 11:00:00,43.84,43.85,43.74,43.8,743772.0,32.9914,32.9989,32.9161,32.9613,743772.0
2016-08-19 12:00:00,43.8,43.85,43.74,43.79,699545.0,32.9613,32.9989,32.9161,32.9538,699545.0
2016-08-19 13:00:00,43.78,43.85,43.78,43.8,499565.0,32.9462,32.9989,32.9462,32.9613,499565.0
2016-08-19 14:00:00,43.81,43.91,43.8,43.9,853444.0,32.9688,33.0441,32.9613,33.0365,853444.0
2016-08-19 15:00:00,43.89,43.93,43.84,43.91,2464021.0,33.029,33.0591,32.9914,33.0441,2464021.0
2016-08-22 09:30:00,43.94,43.95,43.77,43.83,934504.0,33.0666,33.0742,32.9387,32.9839,934504.0
2016-08-22 10:00:00,43.84,43.95,43.79,43.93,914349.0,32.9914,33.0742,32.9538,33.0591,914349.0
2016-08-22 11:00:00,43.92,43.95,43.8,43.8,669415.0,33.0516,33.0742,32.9613,32.9613,669415.0
2016-08-22 12:00:00,43.81,43.94,43.79,43.86,880481.0,32.9688,33.0666,32.9538,33.0064,880481.0
2016-08-22 13:00:00,43.86,43.88,43.74,43.82,809286.0,33.0064,33.0215,32.9161,32.9763,809286.0
2016-08-22 14:00:00,43.82,43.85,43.77,43.77,779992.0,32.9763,32.9989,32.9387,32.9387,779992.0
2016-08-22 15:00:00,43.78,43.8,43.72,43.75,1856608.0,32.9462,32.9613,32.9011,32.9237,1856608.0
2016-08-23 09:30:00,43.85,43.98,43.76,43.82,677694.0,32.9989,33.0967,32.9312,32.9763,677694.0
2016-08-23 10:00:00,43.81,43.85,43.74,43.79,722255.0,32.9688,32.9989,32.9161,32.9538,722255.0
2016-08-23 11:00:00,43.8,43.89,43.75,43.85,1001694.0,32.9613,33.029,32.9237,32.9989,1001694.0
2016-08-23 12:00:00,43.84,43.94,43.82,43.86,724175.0,32.9914,33.0666,32.9763,33.0064,724175.0
2016-08-23 13:00:00,43.86,43.91,43.85,43.86,525300.0,33.0064,33.0441,32.9989,33.0064,525300.0
2016-08-23 14:00:00,43.86,43.87,43.79,43.82,890836.0,33.0064,33.014,32.9538,32.9763,890836.0
2016-08-23 15:00:00,43.82,43.84,43.76,43.84,1739752.0,32.9763,32.9914,32.9312,32.9914,1739752.0
2016-08-24 09:30:00,43.82,43.83,43.66,43.72,633303.0,32.9763,32.9839,32.8559,32.9011,633303.0
2016-08-24 10:00:00,43.73,43.84,43.69,43.8,869547.0,32.9086,32.9914,32.8785,32.9613,869547.0
2016-08-24 11:00:00,43.8,43.82,43.69,43.8,1201525.0,32.9613,32.9763,32.8785,32.9613,1201525.0
2016-08-24 12:00:00,43.8,43.94,43.76,43.89,950010.0,32.9613,33.0666,32.9312,33.029,950010.0
2016-08-24 13:00:00,43.9,43.9,43.77,43.84,2153363.0,33.0365,33.0365,32.9387,32.9914,2153363.0
2016-08-24 14:00:00,43.84,43.87,43.75,43.76,1995036.0,32.9914,33.014,32.9237,32.9312,1995036.0
2016-08-24 15:00:00,43.76,43.86,43.71,43.85,2243164.0,32.9312,33.0064,32.8936,32.9989,2243164.0
2016-08-25 09:30:00,43.85,43.92,43.75,43.9,590866.0,32.9989,33.0516,32.9237,33.0365,590866.0
2016-08-25 10:00:00,43.9,43.94,43.81,43.85,734058.0,33.0365,33.0666,32.9688,32.9989,734058.0
2016-08-25 11:00:00,43.85,43.91,43.73,43.76,824955.0,32.9989,33.0441,32.9086,32.9312,824955.0
2016-08-25 12:00:00,43.76,43.84,43.73,43.79,633133.0,32.9312,32.9914,32.9086,32.9538,633133.0
2016-08-25 13:00:00,43.79,43.82,43.71,43.72,1340711.0,32.9538,32.9763,32.8936,32.9011,1340711.0
2016-08-25 14:00:00,43.71,43.77,43.63,43.75,1701894.0,32.8936,32.9387,32.8334,32.9237,1701894.0
2016-08-25 15:00:00,43.75,43.78,43.66,43.68,2905142.0,32.9237,32.9462,32.8559,32.871,2905142.0
2016-08-26 09:30:00,43.72,43.91,43.72,43.82,1608842.0,32.9011,33.0441,32.9011,32.9763,1608842.0
2016-08-26 10:00:00,43.82,43.92,43.58,43.85,1615930.0,32.9763,33.0516,32.7957,32.9989,1615930.0
2016-08-26 11:00:00,43.84,43.86,43.56,43.59,1458085.0,32.9914,33.0064,32.7807,32.8033,1458085.0
2016-08-26 12:00:00,43.58,43.58,43.41,43.51,887118.0,32.7957,32.7957,32.6678,32.743,887118.0
2016-08-26 13:00:00,43.5,43.53,43.39,43.43,695899.0,32.7355,32.7581,32.6527,32.6828,695899.0
2016-08-26 14:00:00,43.43,43.44,43.31,43.42,1884413.0,32.6828,32.6904,32.5925,32.6753,1884413.0
2016-08-26 15:00:00,43.41,43.47,43.32,43.33,2440442.0,32.6678,32.7129,32.6001,32.6076,2440442.0
2016-08-29 09:30:00,43.34,43.54,43.33,43.52,862339.0,32.6151,32.7656,32.6076,32.7506,862339.0
2016-08-29 10:00:00,43.52,43.54,43.41,43.53,1425546.0,32.7506,32.7656,32.6678,32.7581,1425546.0
2016-08-29 11:00:00,43.53,43.6,43.52,43.56,925689.0,32.7581,32.8108,32.7506,32.7807,925689.0
2016-08-29 12:00:00,43.57,43.61,43.48,43.53,1195180.0,32.7882,32.8183,32.7205,32.7581,1195180.0
2016-08-29 13:00:00,43.53,43.61,43.53,43.58,517382.0,32.7581,32.8183,32.7581,32.7957,517382.0
2016-08-29 14:00:00,43.58,43.59,43.54,43.56,794429.0,32.7957,32.8033,32.7656,32.7807,794429.0
2016-08-29 15:00:00,43.56,43.56,43.48,43.54,2490882.0,32.7807,32.7807,32.7205,32.7656,2490882.0
2016-08-30 09:30:00,43.46,43.53,43.28,43.28,854520.0,32.7054,32.7581,32.57,32.57,854520.0
2016-08-30 10:00:00,43.29,43.4,43.23,43.37,1377950.0,32.5775,32.6603,32.5323,32.6377,1377950.0
2016-08-30 11:00:00,43.37,43.39,43.27,43.3,1428819.0,32.6377,32.6527,32.5624,32.585,1428819.0
2016-08-30 12:00:00,43.34,43.39,43.29,43.3,662867.0,32.6151,32.6527,32.5775,32.585,662867.0
2016-08-30 13:00:00,43.3,43.33,43.26,43.27,686606.0,32.585,32.6076,32.5549,32.5624,686606.0
2016-08-30 14:00:00,43.26,43.27,43.14,43.22,1187798.0,32.5549,32.5624,32.4646,32.5248,1187798.0
2016-08-30 15:00:00,43.22,43.29,43.12,43.23,2023757.0,32.5248,32.5775,32.4496,32.5323,2023757.0
2016-08-31 09:30:00,43.43,43.46,43.08,43.17,886408.0,32.6828,32.7054,32.4195,32.4872,886408.0
2016-08-31 10:00:00,43.16,43.25,43.15,43.17,967108.0,32.4797,32.5474,32.4721,32.4872,967108.0
2016-08-31 11:00:00,43.16,43.29,43.16,43.23,718881.0,32.4797,32.5775,32.4797,32.5323,718881.0
2016-08-31 12:00:00,43.23,43.23,43.15,43.19,685120.0,32.5323,32.5323,32.4721,32.5022,685120.0
2016-08-31 13:00:00,43.19,43.22,43.17,43.21,549092.0,32.5022,32.5248,32.4872,32.5173,549092.0
2016-08-31 14:00:00,43.21,43.3,43.2,43.25,778851.0,32.5173,32.585,32.5098,32.5474,778851.0
2016-08-31 15:00:00,43.26,43.45,43.25,43.42,2666256.0,32.5549,32.6979,32.5474,32.6753,2666256.0
2016-09-01 09:30:00,43.21,43.38,43.2,43.28,1279617.0,32.5173,32.6452,32.5098,32.57,1279617.0
2016-09-01 10:00:00,43.28,43.35,43.22,43.23,1207115.0,32.57,32.6226,32.5248,32.5323,1207115.0
2016-09-01 11:00:00,43.22,43.32,43.21,43.29,873100.0,32.5248,32.6001,32.5173,32.5775,873100.0
2016-09-01 12:00:00,43.29,43.41,43.27,43.3,585239.0,32.5775,32.6678,32.5624,32.585,585239.0
2016-09-01 13:00:00,43.31,43.36,43.29,43.31,449851.0,32.5925,32.6302,32.5775,32.5925,449851.0
2016-09-01 14:00:00,43.3,43.32,43.23,43.31,856552.0,32.585,32.6001,32.5323,32.5925,856552.0
2016-09-01 15:00:00,43.31,43.36,43.21,43.35,1956942.0,32.5925,32.6302,32.5173,32.6226,1956942.0
2016-09-02 09:30:00,43.52,43.83,43.52,43.74,1133850.0,32.7506,32.9839,32.7506,32.9161,1133850.0
2016-09-02 10:00:00,43.75,43.75,43.64,43.65,922962.0,32.9237,32.9237,32.8409,32.8484,922962.0
2016-09-02 11:00:00,43.65,43.69,43.63,43.66,483093.0,32.8484,32.8785,32.8334,32.8559,483093.0
2016-09-02 12:00:00,43.67,43.67,43.59,43.62,433271.0,32.8635,32.8635,32.8033,32.8258,433271.0
2016-09-02 13:00:00,43.62,43.64,43.47,43.55,1196983.0,32.8258,32.8409,32.7129,32.7732,1196983.0
2016-09-02 14:00:00,43.55,43.62,43.53,43.61,771370.0,32.7732,32.8258,32.7581,32.8183,771370.0
2016-09-02 15:00:00,43.61,43.66,43.56,43.66,2032329.0,32.8183,32.8559,32.7807,32.8559,2032329.0
2016-09-06 09:30:00,43.74,43.8,43.41,43.41,1319968.0,32.9161,32.9613,32.6678,32.6678,1319968.0
2016-09-06 10:00:00,43.41,43.6,43.39,43.55,944006.0,32.6678,32.8108,32.6527,32.7732,944006.0
2016-09-06 11:00:00,43.55,43.68,43.52,43.66,919373.0,32.7732,32.871,32.7506,32.8559,919373.0
2016-09-06 12:00:00,43.66,43.68,43.61,43.64,621527.0,32.8559,32.871,32.8183,32.8409,621527.0
2016-09-06 13:00:00,43.64,43.68,43.62,43.66,418778.0,32.8409,32.871,32.8258,32.8559,418778.0
2016-09-06 14:00:00,43.66,43.75,43.65,43.75,584805.0,32.8559,32.9237,32.8484,32.9237,584805.0
2016-09-06 15:00:00,43.75,43.79,43.73,43.79,1763008.0,32.9237,32.9538,32.9086,32.9538,1763008.0
2016-09-07 09:30:00,43.72,43.8,43.53,43.62,1046281.0,32.9011,32.9613,32.7581,32.8258,1046281.0
2016-09-07 10:00:00,43.61,43.72,43.58,43.69,1233550.0,32.8183,32.9011,32.7957,32.8785,1233550.0
2016-09-07 11:00:00,43.69,43.7,43.57,43.59,829615.0,32.8785,32.886,32.7882,32.8033,829615.0
2016-09-07 12:00:00,43.59,43.62,43.56,43.6,738703.0,32.8033,32.8258,32.7807,32.8108,738703.0
2016-09-07 13:00:00,43.59,43.61,43.55,43.58,413984.0,32.8033,32.8183,32.7732,32.7957,413984.0
2016-09-07 14:00:00,43.58,43.65,43.56,43.64,590499.0,32.7957,32.8484,32.7807,32.8409,590499.0
2016-09-07 15:00:00,43.64,43.64,43.58,43.64,1730754.0,32.8409,32.8409,32.7957,32.8409,1730754.0
2016-09-08 09:30:00,43.68,43.73,43.57,43.58,1305565.0,32.871,32.9086,32.7882,32.7957,1305565.0
2016-09-08 10:00:00,43.58,43.66,43.56,43.65,976768.0,32.7957,32.8559,32.7807,32.8484,976768.0
2016-09-08 11:00:00,43.65,43.67,43.53,43.55,964295.0,32.8484,32.8635,32.7581,32.7732,964295.0
2016-09-08 12:00:00,43.55,43.56,43.45,43.5,1019285.0,32.7732,32.7807,32.6979,32.7355,1019285.0
2016-09-08 13:00:00,43.5,43.54,43.48,43.54,940160.0,32.7355,32.7656,32.7205,32.7656,940160.0
2016-09-08 14:00:00,43.54,43.62,43.52,43.59,1026846.0,32.7656,32.8258,32.7506,32.8033,1026846.0
2016-09-08 15:00:00,43.58,43.63,43.55,43.62,2225691.0,32.7957,32.8334,32.7732,32.8258,2225691.0
2016-09-09 09:30:00,43.43,43.43,42.93,43.0,2399400.0,32.6828,32.6828,32.3066,32.3593,2399400.0
2016-09-09 10:00:00,43.0,43.07,42.73,42.83,2898033.0,32.3593,32.4119,32.1561,32.2313,2898033.0
2016-09-09 11:00:00,42.83,42.83,42.68,42.72,1893366.0,32.2313,32.2313,32.1184,32.1485,1893366.0
2016-09-09 12:00:00,42.72,42.72,42.59,42.7,1652013.0,32.1485,32.1485,32.0507,32.1335,1652013.0
2016-09-09 13:00:00,42.69,42.7,42.54,42.54,2862708.0,32.126,32.1335,32.0131,32.0131,2862708.0
2016-09-09 14:00:00,42.54,42.56,42.34,42.39,2333329.0,32.0131,32.0281,31.8626,31.9002,2333329.0
2016-09-09 15:00:00,42.4,42.44,42.27,42.27,6038752.0,31.9077,31.9378,31.8099,31.8099,6038752.0
2016-09-12 09:30:00,42.36,42.6,42.34,42.55,1670967.0,31.8776,32.0582,31.8626,32.0206,1670967.0
2016-09-12 10:00:00,42.56,42.7,42.49,42.52,1674070.0,32.0281,32.1335,31.9755,31.998,1674070.0
2016-09-12 11:00:00,42.52,42.63,42.48,42.6,1174483.0,31.998,32.0808,31.9679,32.0582,1174483.0
2016-09-12 12:00:00,42.6,42.84,42.54,42.83,1235538.0,32.0582,32.2388,32.0131,32.2313,1235538.0
2016-09-12 13:00:00,42.83,43.0,42.73,42.98,1563352.0,32.2313,32.3593,32.1561,32.3442,1563352.0
2016-09-12 14:00:00,42.98,43.18,42.96,43.08,1405559.0,32.3442,32.4947,32.3292,32.4195,1405559.0
2016-09-12 15:00:00,43.08,43.23,43.08,43.19,3682838.0,32.4195,32.5323,32.4195,32.5022,3682838.0
2016-09-13 09:30:00,42.77,42.77,42.5,42.67,1626622.0,32.4526,32.4526,32.2477,32.3767,1626622.0
2016-09-13 10:00:00,42.67,42.74,42.55,42.57,2008420.0,32.3767,32.4298,32.2857,32.3009,2008420.0
2016-09-13 11:00:00,42.57,42.59,42.42,42.49,804448.0,32.3009,32.316,32.187,32.2402,804448.0
2016-09-13 12:00:00,42.49,42.58,42.26,42.31,985700.0,32.2402,32.3084,32.0656,32.1036,985700.0
2016-09-13 13:00:00,42.31,42.53,42.21,42.36,1140366.0,32.1036,32.2705,32.0277,32.1415,1140366.0
2016-09-13 14:00:00,42.35,42.41,42.24,42.29,1060987.0,32.1339,32.1795,32.0505,32.0884,1060987.0
2016-09-13 15:00:00,42.28,42.45,42.22,42.28,2729614.0,32.0808,32.2098,32.0353,32.0808,2729614.0
2016-09-14 09:30:00,42.27,42.38,42.2,42.27,1019316.0,32.0732,32.1567,32.0201,32.0732,1019316.0
2016-09-14 10:00:00,42.27,42.41,42.22,42.27,1033246.0,32.0732,32.1795,32.0353,32.0732,1033246.0
2016-09-14 11:00:00,42.26,42.31,42.17,42.27,1071596.0,32.0656,32.1036,31.9973,32.0732,1071596.0
2016-09-14 12:00:00,42.27,42.28,42.17,42.2,776716.0,32.0732,32.0808,31.9973,32.0201,776716.0
2016-09-14 13:00:00,42.19,42.24,42.13,42.15,1181839.0,32.0125,32.0505,31.967,31.9822,1181839.0
2016-09-14 14:00:00,42.15,42.16,42.01,42.06,1009338.0,31.9822,31.9898,31.8759,31.9139,1009338.0
2016-09-14 15:00:00,42.07,42.12,41.99,42.1,2138321.0,31.9215,31.9594,31.8608,31.9442,2138321.0
2016-09-15 09:30:00,42.01,42.06,41.88,42.04,1416512.0,31.8759,31.9139,31.7773,31.8987,1416512.0
2016-09-15 10:00:00,42.03,42.18,41.98,42.16,1357135.0,31.8911,32.0049,31.8532,31.9898,1357135.0
2016-09-15 11:00:00,42.16,42.31,42.16,42.18,1571703.0,31.9898,32.1036,31.9898,32.0049,1571703.0
2016-09-15 12:00:00,42.19,42.2,42.06,42.14,924681.0,32.0125,32.0201,31.9139,31.9746,924681.0
2016-09-15 13:00:00,42.14,42.31,42.12,42.31,709445.0,31.9746,32.1036,31.9594,32.1036,709445.0
2016-09-15 14:00:00,42.3,42.39,42.28,42.34,671038.0,32.096,32.1643,32.0808,32.1263,671038.0
2016-09-15 15:00:00,42.35,42.39,42.27,42.36,1719663.0,32.1339,32.1643,32.0732,32.1415,1719663.0
2016-09-16 09:30:00,42.17,42.26,41.96,42.1,5616409.0,31.9973,32.0656,31.838,31.9442,5616409.0
2016-09-16 10:00:00,42.09,42.16,41.97,42.11,1768374.0,31.9366,31.9898,31.8456,31.9518,1768374.0
2016-09-16 11:00:00,42.11,42.13,42.0,42.09,847149.0,31.9518,31.967,31.8684,31.9366,847149.0
2016-09-16 12:00:00,42.09,42.15,42.06,42.11,580294.0,31.9366,31.9822,31.9139,31.9518,580294.0
2016-09-16 13:00:00,42.11,42.18,42.04,42.07,901450.0,31.9518,32.0049,31.8987,31.9215,901450.0
2016-09-16 14:00:00,42.06,42.17,42.04,42.1,858826.0,31.9139,31.9973,31.8987,31.9442,858826.0
2016-09-16 15:00:00,42.09,42.25,42.08,42.15,2069929.0,31.9366,32.058,31.9291,31.9822,2069929.0
2016-09-19 09:30:00,42.16,42.32,42.15,42.28,977944.0,31.9898,32.1112,31.9822,32.0808,977944.0
2016-09-19 10:00:00,42.28,42.36,42.25,42.31,1250394.0,32.0808,32.1415,32.058,32.1036,1250394.0
2016-09-19 11:00:00,42.32,42.37,42.28,42.3,813964.0,32.1112,32.1491,32.0808,32.096,813964.0
2016-09-19 12:00:00,42.3,42.31,42.2,42.22,644066.0,32.096,32.1036,32.0201,32.0353,644066.0
2016-09-19 13:00:00,42.21,42.27,42.14,42.18,659408.0,32.0277,32.0732,31.9746,32.0049,659408.0
2016-09-19 14:00:00,42.17,42.28,42.17,42.27,542965.0,31.9973,32.0808,31.9973,32.0732,542965.0
2016-09-19 15:00:00,42.27,42.28,42.08,42.09,1616192.0,32.0732,32.0808,31.9291,31.9366,1616192.0
2016-09-20 09:30:00,42.31,42.4,42.24,42.34,797418.0,32.1036,32.1719,32.0505,32.1263,797418.0
2016-09-20 10:00:00,42.35,42.53,42.34,42.45,1286403.0,32.1339,32.2705,32.1263,32.2098,1286403.0
2016-09-20 11:00:00,42.45,42.46,42.37,42.4,979659.0,32.2098,32.2174,32.1491,32.1719,979659.0
2016-09-20 12:00:00,42.39,42.46,42.36,42.37,737715.0,32.1643,32.2174,32.1415,32.1491,737715.0
2016-09-20 13:00:00,42.37,42.45,42.36,42.41,786150.0,32.1491,32.2098,32.1415,32.1795,786150.0
2016-09-20 14:00:00,42.41,42.46,42.38,42.44,743010.0,32.1795,32.2174,32.1567,32.2022,743010.0
2016-09-20 15:00:00,42.44,42.48,42.32,42.32,2009030.0,32.2022,32.2326,32.1112,32.1112,2009030.0
2016-09-21 09:30:00,42.28,42.4,42.25,42.37,951525.0,32.0808,32.1719,32.058,32.1491,951525.0
2016-09-21 10:00:00,42.37,42.44,42.33,42.41,1162907.0,32.1491,32.2022,32.1188,32.1795,1162907.0
2016-09-21 11:00:00,42.41,42.46,42.33,42.35,1622910.0,32.1795,32.2174,32.1188,32.1339,1622910.0
2016-09-21 12:00:00,42.35,42.36,42.19,42.3,654328.0,32.1339,32.1415,32.0125,32.096,654328.0
2016-09-21 13:00:00,42.3,42.32,42.11,42.12,1307418.0,32.096,32.1112,31.9518,31.9594,1307418.0
2016-09-21 14:00:00,42.12,42.48,42.1,42.41,2833603.0,31.9594,32.2326,31.9442,32.1795,2833603.0
2016-09-21 15:00:00,42.41,42.61,42.36,42.54,3273113.0,32.1795,32.3312,32.1415,32.2781,3273113.0
2016-09-22 09:30:00,42.71,43.01,42.69,42.98,1545586.0,32.4071,32.6347,32.3919,32.612,1545586.0
2016-09-22 10:00:00,42.98,43.0,42.9,42.9,851758.0,32.612,32.6271,32.5513,32.5513,851758.0
2016-09-22 11:00:00,42.89,42.92,42.78,42.87,1085795.0,32.5437,32.5664,32.4602,32.5285,1085795.0
2016-09-22 12:00:00,42.87,42.94,42.81,42.93,687852.0,32.5285,32.5816,32.483,32.574,687852.0
2016-09-22 13:00:00,42.93,43.01,42.92,43.01,731108.0,32.574,32.6347,32.5664,32.6347,731108.0
2016-09-22 14:00:00,43.01,43.01,42.86,42.99,1088377.0,32.6347,32.6347,32.5209,32.6195,1088377.0
2016-09-22 15:00:00,42.98,43.0,42.93,42.95,2077686.0,32.612,32.6271,32.574,32.5892,2077686.0
2016-09-23 09:30:00,42.81,42.94,42.65,42.77,1176011.0,32.483,32.5816,32.3616,32.4526,1176011.0
2016-09-23 10:00:00,42.77,42.88,42.73,42.85,1063761.0,32.4526,32.5361,32.4223,32.5133,1063761.0
2016-09-23 11:00:00,42.84,42.88,42.77,42.82,691093.0,32.5057,32.5361,32.4526,32.4905,691093.0
2016-09-23 12:00:00,42.82,42.88,42.79,42.82,627716.0,32.4905,32.5361,32.4678,32.4905,627716.0
2016-09-23 13:00:00,42.82,42.82,42.73,42.74,724100.0,32.4905,32.4905,32.4223,32.4298,724100.0
2016-09-23 14:00:00,42.73,42.84,42.72,42.84,737522.0,32.4223,32.5057,32.4147,32.5057,737522.0
2016-09-23 15:00:00,42.83,42.9,42.74,42.75,1549226.0,32.4981,32.5513,32.4298,32.4374,1549226.0
2016-09-26 09:30:00,42.71,42.72,42.51,42.61,832646.0,32.4071,32.4147,32.2553,32.3312,832646.0
2016-09-26 10:00:00,42.61,42.68,42.52,42.54,1140324.0,32.3312,32.3843,32.2629,32.2781,1140324.0
2016-09-26 11:00:00,42.55,42.58,42.23,42.23,1800236.0,32.2857,32.3084,32.0429,32.0429,1800236.0
2016-09-26 12:00:00,42.24,42.28,42.18,42.23,1914422.0,32.0505,32.0808,32.0049,32.0429,1914422.0
2016-09-26 13:00:00,42.23,42.24,42.1,42.13,986304.0,32.0429,32.0505,31.9442,31.967,986304.0
2016-09-26 14:00:00,42.13,42.16,42.05,42.05,1474339.0,31.967,31.9898,31.9063,31.9063,1474339.0
2016-09-26 15:00:00,42.05,42.15,42.01,42.06,5177936.0,31.9063,31.9822,31.8759,31.9139,5177936.0
2016-09-27 09:30:00,42.19,42.28,42.0,42.26,1399958.0,32.0125,32.0808,31.8684,32.0656,1399958.0
2016-09-27 10:00:00,42.26,42.38,42.21,42.23,1354922.0,32.0656,32.1567,32.0277,32.0429,1354922.0
2016-09-27 11:00:00,42.23,42.46,42.22,42.43,1105299.0,32.0429,32.2174,32.0353,32.1946,1105299.0
2016-09-27 12:00:00,42.43,42.57,42.41,42.55,1194707.0,32.1946,32.3009,32.1795,32.2857,1194707.0
2016-09-27 13:00:00,42.55,42.6,42.51,42.55,930176.0,32.2857,32.3236,32.2553,32.2857,930176.0
2016-09-27 14:00:00,42.54,42.6,42.5,42.58,1047992.0,32.2781,32.3236,32.2477,32.3084,1047992.0
2016-09-27 15:00:00,42.59,42.63,42.52,42.6,2345946.0,32.316,32.3464,32.2629,32.3236,2345946.0
2016-09-28 09:30:00,42.63,42.76,42.54,42.55,1764214.0,32.3464,32.445,32.2781,32.2857,1764214.0
2016-09-28 10:00:00,42.55,42.6,42.38,42.43,2445782.0,32.2857,32.3236,32.1567,32.1946,2445782.0
2016-09-28 11:00:00,42.42,42.44,42.3,42.35,924149.0,32.187,32.2022,32.096,32.1339,924149.0
2016-09-28 12:00:00,42.36,42.36,42.07,42.08,1708721.0,32.1415,32.1415,31.9215,31.9291,1708721.0
2016-09-28 13:00:00,42.07,42.2,42.03,42.16,1134395.0,31.9215,32.0201,31.8911,31.9898,1134395.0
2016-09-28 14:00:00,42.16,42.23,42.09,42.15,2287340.0,31.9898,32.0429,31.9366,31.9822,2287340.0
2016-09-28 15:00:00,42.14,42.18,42.03,42.15,2939774.0,31.9746,32.0049,31.8911,31.9822,2939774.0
2016-09-29 09:30:00,42.02,42.18,41.85,42.15,2467127.0,31.8835,32.0049,31.7545,31.9822,2467127.0
2016-09-29 10:00:00,42.15,42.39,42.14,42.24,1788921.0,31.9822,32.1643,31.9746,32.0505,1788921.0
2016-09-29 11:00:00,42.23,42.3,42.16,42.19,1258378.0,32.0429,32.096,31.9898,32.0125,1258378.0
2016-09-29 12:00:00,42.18,42.3,41.98,42.04,1316745.0,32.0049,32.096,31.8532,31.8987,1316745.0
2016-09-29 13:00:00,42.05,42.2,41.97,42.04,1269817.0,31.9063,32.0201,31.8456,31.8987,1269817.0
2016-09-29 14:00:00,42.03,42.19,42.0,42.11,1120027.0,31.8911,32.0125,31.8684,31.9518,1120027.0
2016-09-29 15:00:00,42.11,42.17,42.01,42.04,1939343.0,31.9518,31.9973,31.8759,31.8987,1939343.0
2016-09-30 09:30:00,42.21,42.34,42.06,42.06,1004578.0,32.0277,32.1263,31.9139,31.9139,1004578.0
2016-09-30 10:00:00,42.07,42.34,42.06,42.28,1585646.0,31.9215,32.1263,31.9139,32.0808,1585646.0
2016-09-30 11:00:00,42.29,42.43,42.18,42.3,1699527.0,32.0884,32.1946,32.0049,32.096,1699527.0
2016-09-30 12:00:00,42.3,42.35,42.25,42.32,913035.0,32.096,32.1339,32.058,32.1112,913035.0
2016-09-30 13:00:00,42.32,42.4,42.32,42.37,970951.0,32.1112,32.1719,32.1112,32.1491,970951.0
2016-09-30 14:00:00,42.36,42.43,42.34,42.41,934578.0,32.1415,32.1946,32.1263,32.1795,934578.0
2016-09-30 15:00:00,42.41,42.5,42.31,42.32,2720668.0,32.1795,32.2477,32.1036,32.1112,2720668.0
2016-10-03 09:30:00,42.31,42.31,42.0,42.03,1906488.0,32.1036,32.1036,31.8684,31.8911,1906488.0
2016-10-03 10:00:00,42.02,42.13,41.92,41.99,1559325.0,31.8835,31.967,31.8077,31.8608,1559325.0
2016-10-03 11:00:00,41.99,42.0,41.91,41.95,915385.0,31.8608,31.8684,31.8001,31.8304,915385.0
2016-10-03 12:00:00,41.95,42.0,41.88,42.0,977635.0,31.8304,31.8684,31.7773,31.8684,977635.0
2016-10-03 13:00:00,42.0,42.04,41.95,42.01,753961.0,31.8684,31.8987,31.8304,31.8759,753961.0
2016-10-03 14:00:00,42.02,42.06,41.95,42.01,854820.0,31.8835,31.9139,31.8304,31.8759,854820.0
2016-10-03 15:00:00,42.01,42.13,41.98,42.02,2370391.0,31.8759,31.967,31.8532,31.8835,2370391.0
2016-10-04 09:30:00,42.34,42.34,41.88,42.0,1289955.0,32.1263,32.1263,31.7773,31.8684,1289955.0
2016-10-04 10:00:00,41.99,42.0,41.83,41.93,2453238.0,31.8608,31.8684,31.7394,31.8152,2453238.0
2016-10-04 11:00:00,41.93,42.04,41.85,41.97,2027208.0,31.8152,31.8987,31.7545,31.8456,2027208.0
2016-10-04 12:00:00,41.97,42.11,41.92,42.0,1350583.0,31.8456,31.9518,31.8077,31.8684,1350583.0
2016-10-04 13:00:00,42.0,42.02,41.85,41.88,1082020.0,31.8684,31.8835,31.7545,31.7773,1082020.0
2016-10-04 14:00:00,41.87,41.95,41.8,41.8,1010961.0,31.7697,31.8304,31.7166,31.7166,1010961.0
2016-10-04 15:00:00,41.81,41.97,41.78,41.84,2677338.0,31.7242,31.8456,31.7014,31.747,2677338.0
2016-10-05 09:30:00,41.93,42.07,41.91,41.96,864533.0,31.8152,31.9215,31.8001,31.838,864533.0
2016-10-05 10:00:00,41.97,41.99,41.67,41.75,1435677.0,31.8456,31.8608,31.618,31.6787,1435677.0
2016-10-05 11:00:00,41.74,41.9,41.74,41.88,940381.0,31.6711,31.7925,31.6711,31.7773,940381.0
2016-10-05 12:00:00,41.88,41.91,41.79,41.82,597771.0,31.7773,31.8001,31.709,31.7318,597771.0
2016-10-05 13:00:00,41.82,41.89,41.74,41.89,729619.0,31.7318,31.7849,31.6711,31.7849,729619.0
2016-10-05 14:00:00,41.89,41.89,41.78,41.83,881038.0,31.7849,31.7849,31.7014,31.7394,881038.0
2016-10-05 15:00:00,41.83,41.88,41.73,41.8,2104960.0,31.7394,31.7773,31.6635,31.7166,2104960.0
2016-10-06 09:30:00,41.68,41.75,41.58,41.7,1331151.0,31.6256,31.6787,31.5497,31.6407,1331151.0
2016-10-06 10:00:00,41.69,41.82,41.69,41.75,1057200.0,31.6331,31.7318,31.6331,31.6787,1057200.0
2016-10-06 11:00:00,41.74,41.9,41.7,41.88,1162792.0,31.6711,31.7925,31.6407,31.7773,1162792.0
2016-10-06 12:00:00,41.88,41.93,41.82,41.91,659529.0,31.7773,31.8152,31.7318,31.8001,659529.0
2016-10-06 13:00:00,41.9,41.94,41.85,41.86,623327.0,31.7925,31.8228,31.7545,31.7621,623327.0
2016-10-06 14:00:00,41.86,41.88,41.8,41.82,571960.0,31.7621,31.7773,31.7166,31.7318,571960.0
2016-10-06 15:00:00,41.83,41.84,41.68,41.72,2297012.0,31.7394,31.747,31.6256,31.6559,2297012.0
2016-10-07 09:30:00,41.83,41.94,41.72,41.73,1065380.0,31.7394,31.8228,31.6559,31.6635,1065380.0
2016-10-07 10:00:00,41.73,41.82,41.62,41.65,959357.0,31.6635,31.7318,31.58,31.6028,959357.0
2016-10-07 11:00:00,41.65,41.77,41.56,41.6,896938.0,31.6028,31.6938,31.5345,31.5648,896938.0
2016-10-07 12:00:00,41.6,41.69,41.59,41.6,847529.0,31.5648,31.6331,31.5573,31.5648,847529.0
2016-10-07 13:00:00,41.6,41.78,41.57,41.73,676296.0,31.5648,31.7014,31.5421,31.6635,676296.0
2016-10-07 14:00:00,41.73,41.85,41.73,41.8,809655.0,31.6635,31.7545,31.6635,31.7166,809655.0
2016-10-07 15:00:00,41.8,41.81,41.72,41.72,1431440.0,31.7166,31.7242,31.6559,31.6559,1431440.0
2016-10-10 09:30:00,41.92,41.99,41.85,41.86,955976.0,31.8077,31.8608,31.7545,31.7621,955976.0
2016-10-10 10:00:00,41.85,41.92,41.79,41.88,852080.0,31.7545,31.8077,31.709,31.7773,852080.0
2016-10-10 11:00:00,41.88,41.91,41.73,41.74,1086101.0,31.7773,31.8001,31.6635,31.6711,1086101.0
2016-10-10 12:00:00,41.74,41.75,41.6,41.62,746195.0,31.6711,31.6787,31.5648,31.58,746195.0
2016-10-10 13:00:00,41.62,41.69,41.61,41.65,828506.0,31.58,31.6331,31.5724,31.6028,828506.0
2016-10-10 14:00:00,41.66,41.73,41.65,41.7,756929.0,31.6104,31.6635,31.6028,31.6407,756929.0
2016-10-10 15:00:00,41.7,41.74,41.64,41.73,2099843.0,31.6407,31.6711,31.5952,31.6635,2099843.0
2016-10-11 09:30:00,41.66,41.7,41.54,41.6,1530052.0,31.6104,31.6407,31.5193,31.5648,1530052.0
2016-10-11 10:00:00,41.6,41.62,41.5,41.52,1598295.0,31.5648,31.58,31.489,31.5041,1598295.0
2016-10-11 11:00:00,41.51,41.52,41.4,41.47,1505363.0,31.4966,31.5041,31.4131,31.4662,1505363.0
2016-10-11 12:00:00,41.47,41.56,41.47,41.51,745471.0,31.4662,31.5345,31.4662,31.4966,745471.0
2016-10-11 13:00:00,41.51,41.52,41.43,41.45,1312383.0,31.4966,31.5041,31.4359,31.451,1312383.0
2016-10-11 14:00:00,41.46,41.52,41.44,41.51,1406874.0,31.4586,31.5041,31.4434,31.4966,1406874.0
2016-10-11 15:00:00,41.51,41.59,41.48,41.55,1945779.0,31.4966,31.5573,31.4738,31.5269,1945779.0
2016-10-12 09:30:00,41.63,41.67,41.5,41.66,1191063.0,31.5876,31.618,31.489,31.6104,1191063.0
2016-10-12 10:00:00,41.66,41.71,41.63,41.64,855539.0,31.6104,31.6483,31.5876,31.5952,855539.0
2016-10-12 11:00:00,41.65,41.69,41.64,41.66,747899.0,31.6028,31.6331,31.5952,31.6104,747899.0
2016-10-12 12:00:00,41.67,41.77,41.66,41.73,700958.0,31.618,31.6938,31.6104,31.6635,700958.0
2016-10-12 13:00:00,41.73,41.79,41.7,41.77,1029833.0,31.6635,31.709,31.6407,31.6938,1029833.0
2016-10-12 14:00:00,41.77,41.83,41.73,41.79,2073488.0,31.6938,31.7394,31.6635,31.709,2073488.0
2016-10-12 15:00:00,41.79,41.84,41.75,41.79,2874571.0,31.709,31.747,31.6787,31.709,2874571.0
2016-10-13 09:30:00,41.65,41.7,41.51,41.59,1261058.0,31.6028,31.6407,31.4966,31.5573,1261058.0
2016-10-13 10:00:00,41.59,41.72,41.59,41.63,1878202.0,31.5573,31.6559,31.5573,31.5876,1878202.0
2016-10-13 11:00:00,41.62,41.67,41.57,41.61,1909464.0,31.58,31.618,31.5421,31.5724,1909464.0
2016-10-13 12:00:00,41.61,41.83,41.6,41.73,2886233.0,31.5724,31.7394,31.5648,31.6635,2886233.0
2016-10-13 13:00:00,41.73,41.75,41.65,41.7,2308218.0,31.6635,31.6787,31.6028,31.6407,2308218.0
2016-10-13 14:00:00,41.71,41.86,41.68,41.86,1846314.0,31.6483,31.7621,31.6256,31.7621,1846314.0
2016-10-13 15:00:00,41.86,41.89,41.7,41.78,2314328.0,31.7621,31.7849,31.6407,31.7014,2314328.0
2016-10-14 09:30:00,41.85,41.89,41.62,41.83,1079347.0,31.7545,31.7849,31.58,31.7394,1079347.0
2016-10-14 10:00:00,41.84,41.91,41.77,41.77,1323932.0,31.747,31.8001,31.6938,31.6938,1323932.0
2016-10-14 11:00:00,41.77,41.78,41.67,41.71,1004045.0,31.6938,31.7014,31.618,31.6483,1004045.0
2016-10-14 12:00:00,41.71,41.77,41.69,41.77,801329.0,31.6483,31.6938,31.6331,31.6938,801329.0
2016-10-14 13:00:00,41.76,41.81,41.69,41.72,984817.0,31.6863,31.7242,31.6331,31.6559,984817.0
2016-10-14 14:00:00,41.71,41.77,41.69,41.7,981263.0,31.6483,31.6938,31.6331,31.6407,981263.0
2016-10-14 15:00:00,41.69,41.76,41.66,41.68,1551961.0,31.6331,31.6863,31.6104,31.6256,1551961.0
2016-10-17 09:30:00,41.73,41.86,41.7,41.73,1452472.0,31.6635,31.7621,31.6407,31.6635,1452472.0
2016-10-17 10:00:00,41.73,41.79,41.61,41.64,1131509.0,31.6635,31.709,31.5724,31.5952,1131509.0
2016-10-17 11:00:00,41.64,41.72,41.57,41.7,1304147.0,31.5952,31.6559,31.5421,31.6407,1304147.0
2016-10-17 12:00:00,41.7,41.73,41.62,41.63,828722.0,31.6407,31.6635,31.58,31.5876,828722.0
2016-10-17 13:00:00,41.63,41.68,41.62,41.62,879010.0,31.5876,31.6256,31.58,31.58,879010.0
2016-10-17 14:00:00,41.63,41.7,41.6,41.7,796148.0,31.5876,31.6407,31.5648,31.6407,796148.0
2016-10-17 15:00:00,41.7,41.71,41.59,41.6,2479417.0,31.6407,31.6483,31.5573,31.5648,2479417.0
2016-10-18 09:30:00,41.81,41.86,41.73,41.73,990062.0,31.7242,31.7621,31.6635,31.6635,990062.0
2016-10-18 10:00:00,41.74,41.89,41.73,41.89,1217546.0,31.6711,31.7849,31.6635,31.7849,1217546.0
2016-10-18 11:00:00,41.88,41.96,41.86,41.96,1132846.0,31.7773,31.838,31.7621,31.838,1132846.0
2016-10-18 12:00:00,41.96,41.97,41.84,41.85,1751611.0,31.838,31.8456,31.747,31.7545,1751611.0
2016-10-18 13:00:00,41.85,41.94,41.82,41.93,1181205.0,31.7545,31.8228,31.7318,31.8152,1181205.0
2016-10-18 14:00:00,41.93,42.0,41.92,41.98,1128774.0,31.8152,31.8684,31.8077,31.8532,1128774.0
2016-10-18 15:00:00,41.98,42.0,41.93,41.96,2616289.0,31.8532,31.8684,31.8152,31.838,2616289.0
2016-10-19 09:30:00,41.93,42.0,41.81,41.91,1569749.0,31.8152,31.8684,31.7242,31.8001,1569749.0
2016-10-19 10:00:00,41.9,42.04,41.9,41.97,2265560.0,31.7925,31.8987,31.7925,31.8456,2265560.0
2016-10-19 11:00:00,41.97,42.02,41.95,42.0,1319492.0,31.8456,31.8835,31.8304,31.8684,1319492.0
2016-10-19 12:00:00,42.0,42.05,41.97,42.04,1175580.0,31.8684,31.9063,31.8456,31.8987,1175580.0
2016-10-19 13:00:00,42.05,42.05,41.99,42.0,2269262.0,31.9063,31.9063,31.8608,31.8684,2269262.0
2016-10-19 14:00:00,42.01,42.07,41.99,42.01,3619953.0,31.8759,31.9215,31.8608,31.8759,3619953.0
2016-10-19 15:00:00,42.0,42.12,42.0,42.05,2158429.0,31.8684,31.9594,31.8684,31.9063,2158429.0
2016-10-20 09:30:00,41.97,42.07,41.91,42.04,1106159.0,31.8456,31.9215,31.8001,31.8987,1106159.0
2016-10-20 10:00:00,42.04,42.11,41.89,41.96,1422279.0,31.8987,31.9518,31.7849,31.838,1422279.0
2016-10-20 11:00:00,41.96,42.02,41.94,42.02,1554499.0,31.838,31.8835,31.8228,31.8835,1554499.0
2016-10-20 12:00:00,42.02,42.08,41.99,42.06,1294739.0,31.8835,31.9291,31.8608,31.9139,1294739.0
2016-10-20 13:00:00,42.05,42.08,41.94,41.99,800544.0,31.9063,31.9291,31.8228,31.8608,800544.0
2016-10-20 14:00:00,41.98,42.04,41.98,42.0,866357.0,31.8532,31.8987,31.8532,31.8684,866357.0
2016-10-20 15:00:00,42.0,42.04,41.9,41.91,1932212.0,31.8684,31.8987,31.7925,31.8001,1932212.0
2016-10-21 09:30:00,41.85,41.91,41.72,41.76,1938908.0,31.7545,31.8001,31.6559,31.6863,1938908.0
2016-10-21 10:00:00,41.75,41.85,41.68,41.8,1694044.0,31.6787,31.7545,31.6256,31.7166,1694044.0
2016-10-21 11:00:00,41.81,41.86,41.79,41.83,1151742.0,31.7242,31.7621,31.709,31.7394,1151742.0
2016-10-21 12:00:00,41.82,41.89,41.82,41.87,863457.0,31.7318,31.7849,31.7318,31.7697,863457.0
2016-10-21 13:00:00,41.88,42.0,41.87,41.98,913040.0,31.7773,31.8684,31.7697,31.8532,913040.0
2016-10-21 14:00:00,41.98,42.12,41.97,42.09,1789628.0,31.8532,31.9594,31.8456,31.9366,1789628.0
2016-10-21 15:00:00,42.09,42.17,42.05,42.13,3643399.0,31.9366,31.9973,31.9063,31.967,3643399.0
2016-10-24 09:30:00,42.32,42.55,42.25,42.48,1388487.0,32.1112,32.2857,32.058,32.2326,1388487.0
2016-10-24 10:00:00,42.48,42.5,42.32,42.48,1394600.0,32.2326,32.2477,32.1112,32.2326,1394600.0
2016-10-24 11:00:00,42.48,42.56,42.45,42.48,1170313.0,32.2326,32.2933,32.2098,32.2326,1170313.0
2016-10-24 12:00:00,42.48,42.55,42.45,42.5,837607.0,32.2326,32.2857,32.2098,32.2477,837607.0
2016-10-24 13:00:00,42.5,42.57,42.48,42.57,668629.0,32.2477,32.3009,32.2326,32.3009,668629.0
2016-10-24 14:00:00,42.57,42.77,42.56,42.77,2311524.0,32.3009,32.4526,32.2933,32.4526,2311524.0
2016-10-24 15:00:00,42.76,42.77,42.51,42.54,3507113.0,32.445,32.4526,32.2553,32.2781,3507113.0
2016-10-25 09:30:00,42.64,42.73,42.47,42.55,1884618.0,32.354,32.4223,32.225,32.2857,1884618.0
2016-10-25 10:00:00,42.55,42.88,42.43,42.61,2722674.0,32.2857,32.5361,32.1946,32.3312,2722674.0
2016-10-25 11:00:00,42.61,42.67,42.5,42.59,1377607.0,32.3312,32.3767,32.2477,32.316,1377607.0
2016-10-25 12:00:00,42.6,42.71,42.53,42.7,1330978.0,32.3236,32.4071,32.2705,32.3995,1330978.0
2016-10-25 13:00:00,42.7,42.7,42.52,42.59,1102205.0,32.3995,32.3995,32.2629,32.316,1102205.0
2016-10-25 14:00:00,42.59,42.69,42.57,42.64,2000118.0,32.316,32.3919,32.3009,32.354,2000118.0
2016-10-25 15:00:00,42.64,42.67,42.48,42.56,3851542.0,32.354,32.3767,32.2326,32.2933,3851542.0
2016-10-26 09:30:00,43.0,43.03,42.41,42.79,3896602.0,32.6271,32.6499,32.1795,32.4678,3896602.0
2016-10-26 10:00:00,42.78,42.8,42.62,42.77,2639629.0,32.4602,32.4754,32.3388,32.4526,2639629.0
2016-10-26 11:00:00,42.77,42.8,42.64,42.7,1465662.0,32.4526,32.4754,32.354,32.3995,1465662.0
2016-10-26 12:00:00,42.7,42.73,42.6,42.61,1044119.0,32.3995,32.4223,32.3236,32.3312,1044119.0
2016-10-26 13:00:00,42.61,42.63,42.49,42.51,1351211.0,32.3312,32.3464,32.2402,32.2553,1351211.0
2016-10-26 14:00:00,42.51,42.65,42.44,42.65,1437453.0,32.2553,32.3616,32.2022,32.3616,1437453.0
2016-10-26 15:00:00,42.64,42.65,42.42,42.45,3229700.0,32.354,32.3616,32.187,32.2098,3229700.0
2016-10-27 09:30:00,42.61,42.65,42.12,42.27,2275875.0,32.3312,32.3616,31.9594,32.0732,2275875.0
2016-10-27 10:00:00,42.27,42.3,41.9,41.95,2996882.0,32.0732,32.096,31.7925,31.8304,2996882.0
2016-10-27 11:00:00,41.95,42.29,41.91,42.27,1556887.0,31.8304,32.0884,31.8001,32.0732,1556887.0
2016-10-27 12:00:00,42.28,42.28,42.05,42.13,918098.0,32.0808,32.0808,31.9063,31.967,918098.0
2016-10-27 13:00:00,42.13,42.23,42.09,42.11,924777.0,31.967,32.0429,31.9366,31.9518,924777.0
2016-10-27 14:00:00,42.11,42.19,42.08,42.13,899552.0,31.9518,32.0125,31.9291,31.967,899552.0
2016-10-27 15:00:00,42.13,42.17,42.06,42.1,2640732.0,31.967,31.9973,31.9139,31.9442,2640732.0
2016-10-28 09:30:00,42.26,42.33,42.1,42.27,1077925.0,32.0656,32.1188,31.9442,32.0732,1077925.0
2016-10-28 10:00:00,42.27,42.42,42.21,42.39,1208357.0,32.0732,32.187,32.0277,32.1643,1208357.0
2016-10-28 11:00:00,42.39,42.43,42.31,42.35,926192.0,32.1643,32.1946,32.1036,32.1339,926192.0
2016-10-28 12:00:00,42.35,42.47,42.35,42.4,991810.0,32.1339,32.225,32.1339,32.1719,991810.0
2016-10-28 13:00:00,42.4,42.41,42.11,42.19,1555776.0,32.1719,32.1795,31.9518,32.0125,1555776.0
2016-10-28 14:00:00,42.2,42.39,42.17,42.37,1007410.0,32.0201,32.1643,31.9973,32.1491,1007410.0
2016-10-28 15:00:00,42.36,42.38,42.18,42.24,2415980.0,32.1415,32.1567,32.0049,32.0505,2415980.0
2016-10-31 09:30:00,42.12,42.37,42.12,42.34,940366.0,31.9594,32.1491,31.9594,32.1263,940366.0
2016-10-31 10:00:00,42.34,42.4,42.29,42.36,1012490.0,32.1263,32.1719,32.0884,32.1415,1012490.0
2016-10-31 11:00:00,42.37,42.38,42.3,42.34,1533244.0,32.1491,32.1567,32.096,32.1263,1533244.0
2016-10-31 12:00:00,42.35,42.41,42.3,42.39,845957.0,32.1339,32.1795,32.096,32.1643,845957.0
2016-10-31 13:00:00,42.4,42.41,42.33,42.38,728100.0,32.1719,32.1795,32.1188,32.1567,728100.0
2016-10-31 14:00:00,42.38,42.4,42.33,42.36,1075109.0,32.1567,32.1719,32.1188,32.1415,1075109.0
2016-10-31 15:00:00,42.35,42.41,42.34,42.39,2664014.0,32.1339,32.1795,32.1263,32.1643,2664014.0
2016-11-01 09:30:00,42.4,42.43,42.32,42.37,1032100.0,32.1719,32.1946,32.1112,32.1491,1032100.0
2016-11-01 10:00:00,42.37,42.37,42.2,42.26,1176099.0,32.1491,32.1491,32.0201,32.0656,1176099.0
2016-11-01 11:00:00,42.27,42.31,42.16,42.18,850462.0,32.0732,32.1036,31.9898,32.0049,850462.0
2016-11-01 12:00:00,42.18,42.19,42.02,42.08,1285635.0,32.0049,32.0125,31.8835,31.9291,1285635.0
2016-11-01 13:00:00,42.08,42.14,42.02,42.06,909969.0,31.9291,31.9746,31.8835,31.9139,909969.0
2016-11-01 14:00:00,42.05,42.09,41.96,41.97,1331070.0,31.9063,31.9366,31.838,31.8456,1331070.0
2016-11-01 15:00:00,41.97,42.14,41.91,42.1,3404982.0,31.8456,31.9746,31.8001,31.9442,3404982.0
2016-11-02 09:30:00,42.1,42.34,42.09,42.3,1149472.0,31.9442,32.1263,31.9366,32.096,1149472.0
2016-11-02 10:00:00,42.3,42.31,42.1,42.15,1330672.0,32.096,32.1036,31.9442,31.9822,1330672.0
2016-11-02 11:00:00,42.15,42.2,42.01,42.02,1167442.0,31.9822,32.0201,31.8759,31.8835,1167442.0
2016-11-02 12:00:00,42.02,42.14,42.01,42.13,1633054.0,31.8835,31.9746,31.8759,31.967,1633054.0
2016-11-02 13:00:00,42.13,42.19,42.01,42.15,1137997.0,31.967,32.0125,31.8759,31.9822,1137997.0
2016-11-02 14:00:00,42.14,42.24,42.06,42.19,1486455.0,31.9746,32.0505,31.9139,32.0125,1486455.0
2016-11-02 15:00:00,42.19,42.23,42.05,42.06,2723631.0,32.0125,32.0429,31.9063,31.9139,2723631.0
2016-11-03 09:30:00,42.2,42.22,42.05,42.09,864809.0,32.0201,32.0353,31.9063,31.9366,864809.0
2016-11-03 10:00:00,42.1,42.16,42.02,42.08,1782658.0,31.9442,31.9898,31.8835,31.9291,1782658.0
2016-11-03 11:00:00,42.08,42.18,42.07,42.15,1155873.0,31.9291,32.0049,31.9215,31.9822,1155873.0
2016-11-03 12:00:00,42.15,42.18,42.07,42.13,915606.0,31.9822,32.0049,31.9215,31.967,915606.0
2016-11-03 13:00:00,42.13,42.13,42.04,42.06,1378807.0,31.967,31.967,31.8987,31.9139,1378807.0
2016-11-03 14:00:00,42.05,42.13,42.02,42.13,1233905.0,31.9063,31.967,31.8835,31.967,1233905.0
2016-11-03 15:00:00,42.13,42.13,41.96,42.03,2414290.0,31.967,31.967,31.838,31.8911,2414290.0
2016-11-04 09:30:00,41.85,42.04,41.81,41.94,1179473.0,31.7545,31.8987,31.7242,31.8228,1179473.0
2016-11-04 10:00:00,41.94,41.96,41.83,41.91,2631697.0,31.8228,31.838,31.7394,31.8001,2631697.0
2016-11-04 11:00:00,41.9,41.93,41.79,41.82,1900975.0,31.7925,31.8152,31.709,31.7318,1900975.0
2016-11-04 12:00:00,41.82,41.85,41.78,41.8,1261757.0,31.7318,31.7545,31.7014,31.7166,1261757.0
2016-11-04 13:00:00,41.8,41.88,41.77,41.84,1005278.0,31.7166,31.7773,31.6938,31.747,1005278.0
2016-11-04 14:00:00,41.84,41.9,41.81,41.86,1300492.0,31.747,31.7925,31.7242,31.7621,1300492.0
2016-11-04 15:00:00,41.86,41.89,41.69,41.7,3043286.0,31.7621,31.7849,31.6331,31.6407,3043286.0
2016-11-07 09:30:00,42.04,42.23,42.04,42.18,1114705.0,31.8987,32.0429,31.8987,32.0049,1114705.0
2016-11-07 10:00:00,42.18,42.37,42.15,42.36,1796878.0,32.0049,32.1491,31.9822,32.1415,1796878.0
2016-11-07 11:00:00,42.36,42.41,42.29,42.41,1362895.0,32.1415,32.1795,32.0884,32.1795,1362895.0
2016-11-07 12:00:00,42.41,42.5,42.39,42.47,1198355.0,32.1795,32.2477,32.1643,32.225,1198355.0
2016-11-07 13:00:00,42.47,42.48,42.41,42.45,992577.0,32.225,32.2326,32.1795,32.2098,992577.0
2016-11-07 14:00:00,42.46,42.46,42.31,42.32,1501665.0,32.2174,32.2174,32.1036,32.1112,1501665.0
2016-11-07 15:00:00,42.33,42.46,42.27,42.45,3109056.0,32.1188,32.2174,32.0732,32.2098,3109056.0
2016-11-08 09:30:00,42.37,42.75,42.37,42.7,1517787.0,32.1491,32.4374,32.1491,32.3995,1517787.0
2016-11-08 10:00:00,42.71,42.75,42.62,42.65,1143992.0,32.4071,32.4374,32.3388,32.3616,1143992.0
2016-11-08 11:00:00,42.65,42.8,42.64,42.77,1294240.0,32.3616,32.4754,32.354,32.4526,1294240.0
2016-11-08 12:00:00,42.77,42.96,42.76,42.96,922546.0,32.4526,32.5968,32.445,32.5968,922546.0
2016-11-08 13:00:00,42.96,42.98,42.87,42.93,1058236.0,32.5968,32.612,32.5285,32.574,1058236.0
2016-11-08 14:00:00,42.93,42.96,42.84,42.9,1035381.0,32.574,32.5968,32.5057,32.5513,1035381.0
2016-11-08 15:00:00,42.9,42.98,42.82,42.86,2925925.0,32.5513,32.612,32.4905,32.5209,2925925.0
2016-11-09 09:30:00,41.76,42.23,41.7,42.17,3435612.0,31.6863,32.0429,31.6407,31.9973,3435612.0
2016-11-09 10:00:00,42.16,42.32,42.01,42.05,2632360.0,31.9898,32.1112,31.8759,31.9063,2632360.0
2016-11-09 11:00:00,42.06,42.26,42.0,42.1,4163919.0,31.9139,32.0656,31.8684,31.9442,4163919.0
2016-11-09 12:00:00,42.1,42.11,41.95,42.07,1519479.0,31.9442,31.9518,31.8304,31.9215,1519479.0
2016-11-09 13:00:00,42.07,42.17,41.95,41.98,2233182.0,31.9215,31.9973,31.8304,31.8532,2233182.0
2016-11-09 14:00:00,41.98,42.24,41.94,42.2,1537728.0,31.8532,32.0505,31.8228,32.0201,1537728.0
2016-11-09 15:00:00,42.2,42.32,42.18,42.25,2961841.0,32.0201,32.1112,32.0049,32.058,2961841.0
2016-11-10 09:30:00,41.86,42.26,41.08,41.11,6411523.0,31.7621,32.0656,31.1703,31.1931,6411523.0
2016-11-10 10:00:00,41.11,41.31,41.06,41.16,5553916.0,31.1931,31.3448,31.1551,31.231,5553916.0
2016-11-10 11:00:00,41.16,41.23,40.96,40.98,4072775.0,31.231,31.2841,31.0792,31.0944,4072775.0
2016-11-10 12:00:00,40.98,41.07,40.89,41.05,2656922.0,31.0944,31.1627,31.0261,31.1475,2656922.0
2016-11-10 13:00:00,41.05,41.08,40.95,40.98,2007433.0,31.1475,31.1703,31.0716,31.0944,2007433.0
2016-11-10 14:00:00,40.98,41.02,40.85,40.89,3166164.0,31.0944,31.1248,30.9958,31.0261,3166164.0
2016-11-10 15:00:00,40.89,41.03,40.86,40.95,5897354.0,31.0261,31.1323,31.0034,31.0716,5897354.0
2016-11-11 09:30:00,40.95,41.05,40.63,40.85,1862362.0,31.0716,31.1475,30.8288,30.9958,1862362.0
2016-11-11 10:00:00,40.85,40.92,40.75,40.86,1993218.0,30.9958,31.0489,30.9199,31.0034,1993218.0
2016-11-11 11:00:00,40.86,40.94,40.82,40.87,1842497.0,31.0034,31.0641,30.973,31.0109,1842497.0
2016-11-11 12:00:00,40.87,41.11,40.87,41.1,1398678.0,31.0109,31.1931,31.0109,31.1855,1398678.0
2016-11-11 13:00:00,41.1,41.13,40.99,40.99,1086326.0,31.1855,31.2082,31.102,31.102,1086326.0
2016-11-11 14:00:00,40.99,41.1,40.97,40.98,1187524.0,31.102,31.1855,31.0868,31.0944,1187524.0
2016-11-11 15:00:00,40.98,41.09,40.93,41.02,2492076.0,31.0944,31.1779,31.0565,31.1248,2492076.0
2016-11-14 09:30:00,41.13,41.42,40.96,41.01,2829579.0,31.2082,31.4283,31.0792,31.1172,2829579.0
2016-11-14 10:00:00,41.02,41.11,40.86,40.91,2913757.0,31.1248,31.1931,31.0034,31.0413,2913757.0
2016-11-14 11:00:00,40.91,40.99,40.85,40.95,1744383.0,31.0413,31.102,30.9958,31.0716,1744383.0
2016-11-14 12:00:00,40.95,40.98,40.86,40.96,1376232.0,31.0716,31.0944,31.0034,31.0792,1376232.0
2016-11-14 13:00:00,40.97,41.06,40.88,41.05,1352942.0,31.0868,31.1551,31.0185,31.1475,1352942.0
2016-11-14 14:00:00,41.06,41.25,41.03,41.2,1920363.0,31.1551,31.2993,31.1323,31.2613,1920363.0
2016-11-14 15:00:00,41.2,41.25,41.13,41.18,3957772.0,31.2613,31.2993,31.2082,31.2462,3957772.0
2016-11-15 09:30:00,41.18,41.46,41.17,41.26,1995499.0,31.2462,31.4586,31.2386,31.3069,1995499.0
2016-11-15 10:00:00,41.26,41.35,41.22,41.31,3009440.0,31.3069,31.3752,31.2765,31.3448,3009440.0
2016-11-15 11:00:00,41.31,41.39,41.26,41.34,1491263.0,31.3448,31.4055,31.3069,31.3676,1491263.0
2016-11-15 12:00:00,41.34,41.4,41.25,41.26,1263144.0,31.3676,31.4131,31.2993,31.3069,1263144.0
2016-11-15 13:00:00,41.26,41.38,41.24,41.36,1037200.0,31.3069,31.3979,31.2917,31.3827,1037200.0
2016-11-15 14:00:00,41.36,41.52,41.35,41.5,1684777.0,31.3827,31.5041,31.3752,31.489,1684777.0
2016-11-15 15:00:00,41.49,41.5,41.36,41.45,3105930.0,31.4814,31.489,31.3827,31.451,3105930.0
2016-11-16 09:30:00,41.4,41.55,41.35,41.55,1530201.0,31.4131,31.5269,31.3752,31.5269,1530201.0
2016-11-16 10:00:00,41.55,41.65,41.43,41.48,1616892.0,31.5269,31.6028,31.4359,31.4738,1616892.0
2016-11-16 11:00:00,41.48,41.49,41.3,41.33,1648528.0,31.4738,31.4814,31.3372,31.36,1648528.0
2016-11-16 12:00:00,41.32,41.37,41.19,41.19,1222989.0,31.3524,31.3903,31.2538,31.2538,1222989.0
2016-11-16 13:00:00,41.2,41.23,41.15,41.2,925454.0,31.2613,31.2841,31.2234,31.2613,925454.0
2016-11-16 14:00:00,41.21,41.24,41.15,41.22,1279033.0,31.2689,31.2917,31.2234,31.2765,1279033.0
2016-11-16 15:00:00,41.22,41.31,41.19,41.25,2723647.0,31.2765,31.3448,31.2538,31.2993,2723647.0
2016-11-17 09:30:00,41.28,41.3,41.07,41.23,1349951.0,31.322,31.3372,31.1627,31.2841,1349951.0
2016-11-17 10:00:00,41.24,41.25,41.05,41.07,1899731.0,31.2917,31.2993,31.1475,31.1627,1899731.0
2016-11-17 11:00:00,41.07,41.12,41.0,41.09,1592353.0,31.1627,31.2006,31.1096,31.1779,1592353.0
2016-11-17 12:00:00,41.09,41.2,41.09,41.15,1202516.0,31.1779,31.2613,31.1779,31.2234,1202516.0
2016-11-17 13:00:00,41.15,41.22,41.11,41.12,943197.0,31.2234,31.2765,31.1931,31.2006,943197.0
2016-11-17 14:00:00,41.12,41.16,41.07,41.15,1519184.0,31.2006,31.231,31.1627,31.2234,1519184.0
2016-11-17 15:00:00,41.15,41.21,41.11,41.12,2354633.0,31.2234,31.2689,31.1931,31.2006,2354633.0
2016-11-18 09:30:00,41.03,41.18,41.01,41.09,1978111.0,31.1323,31.2462,31.1172,31.1779,1978111.0
2016-11-18 10:00:00,41.09,41.19,41.03,41.16,2323637.0,31.1779,31.2538,31.1323,31.231,2323637.0
2016-11-18 11:00:00,41.17,41.2,41.0,41.01,2056758.0,31.2386,31.2613,31.1096,31.1172,2056758.0
2016-11-18 12:00:00,41.01,41.03,40.91,40.93,1518591.0,31.1172,31.1323,31.0413,31.0565,1518591.0
2016-11-18 13:00:00,40.94,40.98,40.9,40.94,991747.0,31.0641,31.0944,31.0337,31.0641,991747.0
2016-11-18 14:00:00,40.93,41.03,40.91,40.98,1297729.0,31.0565,31.1323,31.0413,31.0944,1297729.0
2016-11-18 15:00:00,40.98,41.03,40.9,40.92,3389541.0,31.0944,31.1323,31.0337,31.0489,3389541.0
2016-11-21 09:30:00,40.74,41.07,40.73,41.03,1625660.0,30.9123,31.1627,30.9047,31.1323,1625660.0
2016-11-21 10:00:00,41.02,41.16,41.0,41.07,1837138.0,31.1248,31.231,31.1096,31.1627,1837138.0
2016-11-21 11:00:00,41.08,41.18,41.06,41.16,1029395.0,31.1703,31.2462,31.1551,31.231,1029395.0
2016-11-21 12:00:00,41.16,41.21,41.1,41.19,997609.0,31.231,31.2689,31.1855,31.2538,997609.0
2016-11-21 13:00:00,41.19,41.3,41.17,41.24,1116231.0,31.2538,31.3372,31.2386,31.2917,1116231.0
2016-11-21 14:00:00,41.23,41.27,41.2,41.21,1012904.0,31.2841,31.3145,31.2613,31.2689,1012904.0
2016-11-21 15:00:00,41.21,41.36,41.2,41.35,2121227.0,31.2689,31.3827,31.2613,31.3752,2121227.0
2016-11-22 09:30:00,41.45,41.7,41.38,41.51,2004362.0,31.451,31.6407,31.3979,31.4966,2004362.0
2016-11-22 10:00:00,41.5,41.52,41.28,41.29,2068626.0,31.489,31.5041,31.322,31.3296,2068626.0
2016-11-22 11:00:00,41.3,41.36,41.24,41.36,1443081.0,31.3372,31.3827,31.2917,31.3827,1443081.0
2016-11-22 12:00:00,41.36,41.41,41.31,41.35,858074.0,31.3827,31.4207,31.3448,31.3752,858074.0
2016-11-22 13:00:00,41.36,41.42,41.33,41.41,942154.0,31.3827,31.4283,31.36,31.4207,942154.0
2016-11-22 14:00:00,41.4,41.42,41.35,41.37,1104425.0,31.4131,31.4283,31.3752,31.3903,1104425.0
2016-11-22 15:00:00,41.36,41.43,41.36,41.38,2314146.0,31.3827,31.4359,31.3827,31.3979,2314146.0
2016-11-23 09:30:00,41.21,41.31,41.17,41.19,1378682.0,31.2689,31.3448,31.2386,31.2538,1378682.0
2016-11-23 10:00:00,41.19,41.22,41.11,41.18,1374826.0,31.2538,31.2765,31.1931,31.2462,1374826.0
2016-11-23 11:00:00,41.17,41.2,41.11,41.19,1112894.0,31.2386,31.2613,31.1931,31.2538,1112894.0
2016-11-23 12:00:00,41.19,41.22,41.12,41.15,742598.0,31.2538,31.2765,31.2006,31.2234,742598.0
2016-11-23 13:00:00,41.15,41.18,41.1,41.11,723693.0,31.2234,31.2462,31.1855,31.1931,723693.0
2016-11-23 14:00:00,41.11,41.17,41.1,41.11,823678.0,31.1931,31.2386,31.1855,31.1931,823678.0
2016-11-23 15:00:00,41.1,41.12,41.03,41.11,1640605.0,31.1855,31.2006,31.1323,31.1931,1640605.0
2016-11-25 09:30:00,41.39,41.48,41.24,41.47,1171579.0,31.4055,31.4738,31.2917,31.4662,1171579.0
2016-11-25 10:00:00,41.47,41.58,41.41,41.51,1127197.0,31.4662,31.5497,31.4207,31.4966,1127197.0
2016-11-25 11:00:00,41.51,41.54,41.43,41.46,1029900.0,31.4966,31.5193,31.4359,31.4586,1029900.0
2016-11-25 12:00:00,41.46,41.53,41.43,41.53,1372913.0,31.4586,31.5117,31.4359,31.5117,1372913.0
2016-11-28 09:30:00,41.51,41.58,41.33,41.38,1497570.0,31.4966,31.5497,31.36,31.3979,1497570.0
2016-11-28 10:00:00,41.39,41.43,41.27,41.33,1903092.0,31.4055,31.4359,31.3145,31.36,1903092.0
2016-11-28 11:00:00,41.33,41.46,41.32,41.44,2412101.0,31.36,31.4586,31.3524,31.4434,2412101.0
2016-11-28 12:00:00,41.44,41.79,41.43,41.79,2429620.0,31.4434,31.709,31.4359,31.709,2429620.0
2016-11-28 13:00:00,41.79,41.79,41.65,41.65,1416761.0,31.709,31.709,31.6028,31.6028,1416761.0
2016-11-28 14:00:00,41.65,41.75,41.65,41.73,1538156.0,31.6028,31.6787,31.6028,31.6635,1538156.0
2016-11-28 15:00:00,41.73,41.76,41.63,41.74,4114341.0,31.6635,31.6863,31.5876,31.6711,4114341.0
2016-11-29 09:30:00,41.52,41.52,41.28,41.34,1276758.0,31.7721,31.7721,31.5885,31.6344,1276758.0
2016-11-29 10:00:00,41.34,41.38,41.25,41.29,1668532.0,31.6344,31.665,31.5655,31.5961,1668532.0
2016-11-29 11:00:00,41.29,41.3,41.17,41.19,1462133.0,31.5961,31.6038,31.5043,31.5196,1462133.0
2016-11-29 12:00:00,41.19,41.21,41.16,41.2,883122.0,31.5196,31.5349,31.4966,31.5272,883122.0
2016-11-29 13:00:00,41.21,41.21,41.16,41.18,935440.0,31.5349,31.5349,31.4966,31.5119,935440.0
2016-11-29 14:00:00,41.18,41.23,41.15,41.23,1037011.0,31.5119,31.5502,31.489,31.5502,1037011.0
2016-11-29 15:00:00,41.22,41.24,41.14,41.16,2166624.0,31.5425,31.5578,31.4813,31.4966,2166624.0
2016-11-30 09:30:00,41.0,41.2,41.0,41.05,1697715.0,31.3742,31.5272,31.3742,31.4124,1697715.0
2016-11-30 10:00:00,41.06,41.09,40.9,41.0,3288900.0,31.4201,31.4431,31.2977,31.3742,3288900.0
2016-11-30 11:00:00,40.99,41.0,40.84,40.87,1892324.0,31.3665,31.3742,31.2518,31.2747,1892324.0
2016-11-30 12:00:00,40.87,40.91,40.85,40.85,1098106.0,31.2747,31.3053,31.2594,31.2594,1098106.0
2016-11-30 13:00:00,40.86,40.88,40.74,40.76,1382750.0,31.2671,31.2824,31.1752,31.1905,1382750.0
2016-11-30 14:00:00,40.75,40.76,40.56,40.58,1993149.0,31.1829,31.1905,31.0375,31.0528,1993149.0
2016-11-30 15:00:00,40.59,40.61,40.36,40.37,5900844.0,31.0604,31.0758,30.8844,30.8921,5900844.0
2016-12-01 09:30:00,40.31,40.39,40.06,40.06,2071989.0,30.8462,30.9074,30.6549,30.6549,2071989.0
2016-12-01 10:00:00,40.07,40.08,39.95,40.0,3333996.0,30.6625,30.6702,30.5707,30.609,3333996.0
2016-12-01 11:00:00,39.99,40.03,39.88,39.96,2607220.0,30.6013,30.6319,30.5171,30.5784,2607220.0
2016-12-01 12:00:00,39.95,40.01,39.88,39.89,1799287.0,30.5707,30.6166,30.5171,30.5248,1799287.0
2016-12-01 13:00:00,39.89,39.98,39.88,39.98,1342073.0,30.5248,30.5937,30.5171,30.5937,1342073.0
2016-12-01 14:00:00,39.98,40.13,39.97,40.07,2052027.0,30.5937,30.7084,30.586,30.6625,2052027.0
2016-12-01 15:00:00,40.07,40.17,39.99,40.16,3944645.0,30.6625,30.7391,30.6013,30.7314,3944645.0
2016-12-02 09:30:00,40.3,40.5,40.2,40.4,1308042.0,30.8385,30.9916,30.762,30.9151,1308042.0
2016-12-02 10:00:00,40.4,40.45,40.24,40.27,1477932.0,30.9151,30.9533,30.7926,30.8156,1477932.0
2016-12-02 11:00:00,40.28,40.36,40.25,40.36,1343860.0,30.8232,30.8844,30.8003,30.8844,1343860.0
2016-12-02 12:00:00,40.35,40.42,40.31,40.34,805977.0,30.8768,30.9304,30.8462,30.8691,805977.0
2016-12-02 13:00:00,40.34,40.35,40.19,40.26,885235.0,30.8691,30.8768,30.7544,30.8079,885235.0
2016-12-02 14:00:00,40.27,40.28,40.19,40.2,895199.0,30.8156,30.8232,30.7544,30.762,895199.0
2016-12-02 15:00:00,40.2,40.36,40.19,40.36,2280545.0,30.762,30.8844,30.7544,30.8844,2280545.0
2016-12-05 09:30:00,40.34,40.56,40.31,40.52,1155649.0,30.8691,31.0375,30.8462,31.0069,1155649.0
2016-12-05 10:00:00,40.52,40.6,40.4,40.48,1624203.0,31.0069,31.0681,30.9151,30.9763,1624203.0
2016-12-05 11:00:00,40.47,40.54,40.37,40.4,1223737.0,30.9686,31.0222,30.8921,30.9151,1223737.0
2016-12-05 12:00:00,40.41,40.48,40.35,40.48,921570.0,30.9227,30.9763,30.8768,30.9763,921570.0
2016-12-05 13:00:00,40.48,40.67,40.46,40.61,1571245.0,30.9763,31.1217,30.961,31.0758,1571245.0
2016-12-05 14:00:00,40.61,40.69,40.57,40.57,1784151.0,31.0758,31.137,31.0451,31.0451,1784151.0
2016-12-05 15:00:00,40.58,40.62,40.49,40.62,5065378.0,31.0528,31.0834,30.9839,31.0834,5065378.0
2016-12-06 09:30:00,40.75,40.77,40.64,40.71,1346488.0,31.1829,31.1982,31.0987,31.1523,1346488.0
2016-12-06 10:00:00,40.7,40.76,40.6,40.64,1451678.0,31.1446,31.1905,31.0681,31.0987,1451678.0
2016-12-06 11:00:00,40.65,40.66,40.52,40.55,1203041.0,31.1064,31.114,31.0069,31.0298,1203041.0
2016-12-06 12:00:00,40.55,40.58,40.47,40.48,768381.0,31.0298,31.0528,30.9686,30.9763,768381.0
2016-12-06 13:00:00,40.48,40.54,40.48,40.51,752797.0,30.9763,31.0222,30.9763,30.9992,752797.0
2016-12-06 14:00:00,40.51,40.52,40.44,40.45,1017823.0,30.9992,31.0069,30.9457,30.9533,1017823.0
2016-12-06 15:00:00,40.45,40.58,40.42,40.57,2889088.0,30.9533,31.0528,30.9304,31.0451,2889088.0
2016-12-07 09:30:00,40.54,40.66,40.51,40.57,698616.0,31.0222,31.114,30.9992,31.0451,698616.0
2016-12-07 10:00:00,40.57,40.74,40.53,40.71,1196295.0,31.0451,31.1752,31.0145,31.1523,1196295.0
2016-12-07 11:00:00,40.71,40.89,40.7,40.87,1196955.0,31.1523,31.29,31.1446,31.2747,1196955.0
2016-12-07 12:00:00,40.88,40.91,40.85,40.91,779201.0,31.2824,31.3053,31.2594,31.3053,779201.0
2016-12-07 13:00:00,40.91,41.16,40.87,41.14,1436152.0,31.3053,31.4966,31.2747,31.4813,1436152.0
2016-12-07 14:00:00,41.14,41.15,41.05,41.1,1302040.0,31.4813,31.489,31.4124,31.4507,1302040.0
2016-12-07 15:00:00,41.1,41.28,41.06,41.27,3625081.0,31.4507,31.5885,31.4201,31.5808,3625081.0
2016-12-08 09:30:00,41.07,41.1,40.84,41.01,1149725.0,31.4278,31.4507,31.2518,31.3818,1149725.0
2016-12-08 10:00:00,41.02,41.14,41.01,41.07,1111314.0,31.3895,31.4813,31.3818,31.4278,1111314.0
2016-12-08 11:00:00,41.06,41.08,41.01,41.08,1061430.0,31.4201,31.4354,31.3818,31.4354,1061430.0
2016-12-08 12:00:00,41.07,41.21,41.06,41.2,912728.0,31.4278,31.5349,31.4201,31.5272,912728.0
2016-12-08 13:00:00,41.2,41.21,41.12,41.15,837598.0,31.5272,31.5349,31.466,31.489,837598.0
2016-12-08 14:00:00,41.16,41.17,40.97,41.0,1200133.0,31.4966,31.5043,31.3512,31.3742,1200133.0
2016-12-08 15:00:00,40.99,41.05,40.93,40.98,3471004.0,31.3665,31.4124,31.3206,31.3589,3471004.0
2016-12-09 09:30:00,41.5,42.0,41.29,41.88,5167417.0,31.7568,32.1394,31.5961,32.0476,5167417.0
2016-12-09 10:00:00,41.88,42.22,41.85,42.04,4410616.0,32.0476,32.3078,32.0246,32.17,4410616.0
2016-12-09 11:00:00,42.04,42.15,42.02,42.08,2956567.0,32.17,32.2542,32.1547,32.2006,2956567.0
2016-12-09 12:00:00,42.09,42.18,42.06,42.16,2801510.0,32.2083,32.2772,32.1853,32.2618,2801510.0
2016-12-09 13:00:00,42.16,42.17,41.98,42.0,2326415.0,32.2618,32.2695,32.1241,32.1394,2326415.0
2016-12-09 14:00:00,42.0,42.0,41.9,41.97,2219839.0,32.1394,32.1394,32.0629,32.1165,2219839.0
2016-12-09 15:00:00,41.97,42.01,41.93,41.99,4813294.0,32.1165,32.1471,32.0858,32.1318,4813294.0
2016-12-12 09:30:00,42.0,42.01,41.8,41.89,1945903.0,32.1394,32.1471,31.9864,32.0552,1945903.0
2016-12-12 10:00:00,41.9,41.98,41.82,41.83,2066827.0,32.0629,32.1241,32.0017,32.0093,2066827.0
2016-12-12 11:00:00,41.83,41.88,41.77,41.86,1616128.0,32.0093,32.0476,31.9634,32.0323,1616128.0
2016-12-12 12:00:00,41.86,41.96,41.81,41.96,950169.0,32.0323,32.1088,31.994,32.1088,950169.0
2016-12-12 13:00:00,41.96,42.01,41.85,41.87,1446800.0,32.1088,32.1471,32.0246,32.0399,1446800.0
2016-12-12 14:00:00,41.87,41.94,41.72,41.77,1728405.0,32.0399,32.0935,31.9251,31.9634,1728405.0
2016-12-12 15:00:00,41.77,41.97,41.74,41.89,3828115.0,31.9634,32.1165,31.9405,32.0552,3828115.0
2016-12-13 09:30:00,41.71,41.88,41.54,41.88,2529499.0,31.9175,32.0476,31.7874,32.0476,2529499.0
2016-12-13 10:00:00,41.88,41.96,41.75,41.82,2735095.0,32.0476,32.1088,31.9481,32.0017,2735095.0
2016-12-13 11:00:00,41.83,41.86,41.67,41.83,1630413.0,32.0093,32.0323,31.8869,32.0093,1630413.0
2016-12-13 12:00:00,41.82,41.91,41.72,41.73,1572514.0,32.0017,32.0705,31.9251,31.9328,1572514.0
2016-12-13 13:00:00,41.73,41.82,41.67,41.69,1905850.0,31.9328,32.0017,31.8869,31.9022,1905850.0
2016-12-13 14:00:00,41.68,41.73,41.67,41.71,1581081.0,31.8945,31.9328,31.8869,31.9175,1581081.0
2016-12-13 15:00:00,41.72,41.82,41.69,41.76,3146620.0,31.9251,32.0017,31.9022,31.9558,3146620.0
2016-12-14 09:30:00,41.89,41.99,41.72,41.79,1287226.0,32.0552,32.1318,31.9251,31.9787,1287226.0
2016-12-14 10:00:00,41.79,41.86,41.7,41.84,1342988.0,31.9787,32.0323,31.9098,32.017,1342988.0
2016-12-14 11:00:00,41.84,41.86,41.72,41.81,1194973.0,32.017,32.0323,31.9251,31.994,1194973.0
2016-12-14 12:00:00,41.8,41.85,41.78,41.8,806721.0,31.9864,32.0246,31.9711,31.9864,806721.0
2016-12-14 13:00:00,41.8,41.83,41.72,41.73,963372.0,31.9864,32.0093,31.9251,31.9328,963372.0
2016-12-14 14:00:00,41.73,41.76,41.22,41.22,3284936.0,31.9328,31.9558,31.5425,31.5425,3284936.0
2016-12-14 15:00:00,41.23,41.41,41.06,41.21,5135143.0,31.5502,31.6879,31.4201,31.5349,5135143.0
2016-12-15 09:30:00,41.14,41.65,41.09,41.63,2068708.0,31.4813,31.8716,31.4431,31.8563,2068708.0
2016-12-15 10:00:00,41.63,41.79,41.58,41.72,2467353.0,31.8563,31.9787,31.818,31.9251,2467353.0
2016-12-15 11:00:00,41.73,41.81,41.64,41.69,1695380.0,31.9328,31.994,31.8639,31.9022,1695380.0
2016-12-15 12:00:00,41.68,41.72,41.57,41.59,1272144.0,31.8945,31.9251,31.8104,31.8257,1272144.0
2016-12-15 13:00:00,41.59,41.61,41.43,41.47,960064.0,31.8257,31.841,31.7032,31.7338,960064.0
2016-12-15 14:00:00,41.47,41.57,41.46,41.51,1086784.0,31.7338,31.8104,31.7262,31.7645,1086784.0
2016-12-15 15:00:00,41.51,41.59,41.49,41.54,2604147.0,31.7645,31.8257,31.7491,31.7874,2604147.0
2016-12-16 09:30:00,41.61,41.76,41.54,41.55,4668788.0,31.841,31.9558,31.7874,31.7951,4668788.0
2016-12-16 10:00:00,41.55,41.64,41.52,41.61,1231344.0,31.7951,31.8639,31.7721,31.841,1231344.0
2016-12-16 11:00:00,41.6,41.66,41.48,41.58,1249101.0,31.8333,31.8792,31.7415,31.818,1249101.0
2016-12-16 12:00:00,41.58,41.63,41.51,41.59,947073.0,31.818,31.8563,31.7645,31.8257,947073.0
2016-12-16 13:00:00,41.59,41.63,41.55,41.6,879457.0,31.8257,31.8563,31.7951,31.8333,879457.0
2016-12-16 14:00:00,41.6,41.73,41.59,41.7,1179619.0,31.8333,31.9328,31.8257,31.9098,1179619.0
2016-12-16 15:00:00,41.7,41.74,41.6,41.73,2478805.0,31.9098,31.9405,31.8333,31.9328,2478805.0
2016-12-19 09:30:00,41.68,41.79,41.58,41.79,1064372.0,31.8945,31.9787,31.818,31.9787,1064372.0
2016-12-19 10:00:00,41.79,41.8,41.61,41.65,964028.0,31.9787,31.9864,31.841,31.8716,964028.0
2016-12-19 11:00:00,41.64,41.8,41.63,41.74,1130954.0,31.8639,31.9864,31.8563,31.9405,1130954.0
2016-12-19 12:00:00,41.75,41.8,41.66,41.71,730542.0,31.9481,31.9864,31.8792,31.9175,730542.0
2016-12-19 13:00:00,41.71,41.73,41.67,41.69,664351.0,31.9175,31.9328,31.8869,31.9022,664351.0
2016-12-19 14:00:00,41.68,41.72,41.67,41.71,857150.0,31.8945,31.9251,31.8869,31.9175,857150.0
2016-12-19 15:00:00,41.7,41.72,41.66,41.67,1726162.0,31.9098,31.9251,31.8792,31.8869,1726162.0
2016-12-20 09:30:00,41.69,41.72,41.44,41.68,1317398.0,31.9022,31.9251,31.7109,31.8945,1317398.0
2016-12-20 10:00:00,41.68,41.69,41.47,41.54,1325509.0,31.8945,31.9022,31.7338,31.7874,1325509.0
2016-12-20 11:00:00,41.54,41.56,41.45,41.54,1508951.0,31.7874,31.8027,31.7185,31.7874,1508951.0
2016-12-20 12:00:00,41.54,41.56,41.5,41.53,894662.0,31.7874,31.8027,31.7568,31.7798,894662.0
2016-12-20 13:00:00,41.53,41.58,41.49,41.56,814865.0,31.7798,31.818,31.7491,31.8027,814865.0
2016-12-20 14:00:00,41.57,41.59,41.51,41.54,761643.0,31.8104,31.8257,31.7645,31.7874,761643.0
2016-12-20 15:00:00,41.55,41.67,41.54,41.66,2137859.0,31.7951,31.8869,31.7874,31.8792,2137859.0
2016-12-21 09:30:00,41.6,41.84,41.6,41.76,1064923.0,31.8333,32.017,31.8333,31.9558,1064923.0
2016-12-21 10:00:00,41.76,41.77,41.68,41.72,938308.0,31.9558,31.9634,31.8945,31.9251,938308.0
2016-12-21 11:00:00,41.72,41.73,41.61,41.64,793090.0,31.9251,31.9328,31.841,31.8639,793090.0
2016-12-21 12:00:00,41.63,41.67,41.61,41.63,902463.0,31.8563,31.8869,31.841,31.8563,902463.0
2016-12-21 13:00:00,41.63,41.66,41.53,41.56,823085.0,31.8563,31.8792,31.7798,31.8027,823085.0
2016-12-21 14:00:00,41.56,41.63,41.52,41.6,1231668.0,31.8027,31.8563,31.7721,31.8333,1231668.0
2016-12-21 15:00:00,41.61,41.63,41.53,41.56,2263778.0,31.841,31.8563,31.7798,31.8027,2263778.0
2016-12-22 09:30:00,41.6,41.62,41.08,41.32,2083319.0,31.8333,31.8486,31.4354,31.6191,2083319.0
2016-12-22 10:00:00,41.32,41.42,41.27,41.4,1131765.0,31.6191,31.6956,31.5808,31.6803,1131765.0
2016-12-22 11:00:00,41.4,41.51,41.38,41.51,1020432.0,31.6803,31.7645,31.665,31.7645,1020432.0
2016-12-22 12:00:00,41.51,41.56,41.47,41.48,771572.0,31.7645,31.8027,31.7338,31.7415,771572.0
2016-12-22 13:00:00,41.48,41.55,41.48,41.52,738594.0,31.7415,31.7951,31.7415,31.7721,738594.0
2016-12-22 14:00:00,41.52,41.53,41.43,41.48,913347.0,31.7721,31.7798,31.7032,31.7415,913347.0
2016-12-22 15:00:00,41.48,41.61,41.48,41.56,2096250.0,31.7415,31.841,31.7415,31.8027,2096250.0
2016-12-23 09:30:00,41.62,41.68,41.35,41.68,957359.0,31.8486,31.8945,31.642,31.8945,957359.0
2016-12-23 10:00:00,41.68,41.69,41.56,41.63,739073.0,31.8945,31.9022,31.8027,31.8563,739073.0
2016-12-23 11:00:00,41.63,41.64,41.52,41.55,846241.0,31.8563,31.8639,31.7721,31.7951,846241.0
2016-12-23 12:00:00,41.54,41.55,41.47,41.54,761687.0,31.7874,31.7951,31.7338,31.7874,761687.0
2016-12-23 13:00:00,41.55,41.55,41.48,41.54,556203.0,31.7951,31.7951,31.7415,31.7874,556203.0
2016-12-23 14:00:00,41.54,41.58,41.52,41.58,536729.0,31.7874,31.818,31.7721,31.818,536729.0
2016-12-23 15:00:00,41.58,41.63,41.56,41.6,1088336.0,31.818,31.8563,31.8027,31.8333,1088336.0
2016-12-27 09:30:00,41.56,41.7,41.54,41.6,699002.0,31.8027,31.9098,31.7874,31.8333,699002.0
2016-12-27 10:00:00,41.61,41.69,41.58,41.67,711368.0,31.841,31.9022,31.818,31.8869,711368.0
2016-12-27 11:00:00,41.68,41.69,41.6,41.64,629017.0,31.8945,31.9022,31.8333,31.8639,629017.0
2016-12-27 12:00:00,41.64,41.73,41.63,41.7,634448.0,31.8639,31.9328,31.8563,31.9098,634448.0
2016-12-27 13:00:00,41.69,41.76,41.68,41.73,464298.0,31.9022,31.9558,31.8945,31.9328,464298.0
2016-12-27 14:00:00,41.73,41.76,41.67,41.75,756811.0,31.9328,31.9558,31.8869,31.9481,756811.0
2016-12-27 15:00:00,41.75,41.76,41.57,41.61,1663365.0,31.9481,31.9558,31.8104,31.841,1663365.0
2016-12-28 09:30:00,41.49,41.59,41.43,41.45,967998.0,31.7491,31.8257,31.7032,31.7185,967998.0
2016-12-28 10:00:00,41.45,41.67,41.44,41.65,1180313.0,31.7185,31.8869,31.7109,31.8716,1180313.0
2016-12-28 11:00:00,41.65,41.65,41.55,41.57,903357.0,31.8716,31.8716,31.7951,31.8104,903357.0
2016-12-28 12:00:00,41.57,41.57,41.41,41.49,709739.0,31.8104,31.8104,31.6879,31.7491,709739.0
2016-12-28 13:00:00,41.49,41.53,41.43,41.44,686338.0,31.7491,31.7798,31.7032,31.7109,686338.0
2016-12-28 14:00:00,41.43,41.49,41.4,41.47,880823.0,31.7032,31.7491,31.6803,31.7338,880823.0
2016-12-28 15:00:00,41.47,41.48,41.39,41.4,1691696.0,31.7338,31.7415,31.6726,31.6803,1691696.0
2016-12-29 09:30:00,41.38,41.63,41.38,41.61,638323.0,31.665,31.8563,31.665,31.841,638323.0
2016-12-29 10:00:00,41.6,41.67,41.59,41.67,739215.0,31.8333,31.8869,31.8257,31.8869,739215.0
2016-12-29 11:00:00,41.66,41.69,41.54,41.59,1118198.0,31.8792,31.9022,31.7874,31.8257,1118198.0
2016-12-29 12:00:00,41.59,41.66,41.54,41.64,695473.0,31.8257,31.8792,31.7874,31.8639,695473.0
2016-12-29 13:00:00,41.64,41.67,41.6,41.65,511580.0,31.8639,31.8869,31.8333,31.8716,511580.0
2016-12-29 14:00:00,41.65,41.66,41.6,41.61,629772.0,31.8716,31.8792,31.8333,31.841,629772.0
2016-12-29 15:00:00,41.61,41.67,41.57,41.61,1548596.0,31.841,31.8869,31.8104,31.841,1548596.0
2016-12-30 09:30:00,41.69,41.84,41.66,41.79,912214.0,31.9022,32.017,31.8792,31.9787,912214.0
2016-12-30 10:00:00,41.78,41.8,41.56,41.61,1121046.0,31.9711,31.9864,31.8027,31.841,1121046.0
2016-12-30 11:00:00,41.6,41.64,41.56,41.57,751130.0,31.8333,31.8639,31.8027,31.8104,751130.0
2016-12-30 12:00:00,41.57,41.58,41.48,41.5,574977.0,31.8104,31.818,31.7415,31.7568,574977.0
2016-12-30 13:00:00,41.51,41.52,41.44,41.45,549940.0,31.7645,31.7721,31.7109,31.7185,549940.0
2016-12-30 14:00:00,41.45,41.47,41.35,41.39,1208344.0,31.7185,31.7338,31.642,31.6726,1208344.0
2016-12-30 15:00:00,41.39,41.5,41.36,41.47,2963744.0,31.6726,31.7568,31.6497,31.7338,2963744.0
2017-01-03 09:30:00,41.5,41.61,41.28,41.47,1835699.0,31.7568,31.841,31.5885,31.7338,1835699.0
2017-01-03 10:00:00,41.47,41.73,41.4,41.66,2149183.0,31.7338,31.9328,31.6803,31.8792,2149183.0
2017-01-03 11:00:00,41.66,41.67,41.53,41.59,1543832.0,31.8792,31.8869,31.7798,31.8257,1543832.0
2017-01-03 12:00:00,41.6,41.66,41.57,41.62,1190083.0,31.8333,31.8792,31.8104,31.8486,1190083.0
2017-01-03 13:00:00,41.61,41.63,41.48,41.48,982990.0,31.841,31.8563,31.7415,31.7415,982990.0
2017-01-03 14:00:00,41.48,41.66,41.48,41.62,1259962.0,31.7415,31.8792,31.7415,31.8486,1259962.0
2017-01-03 15:00:00,41.63,41.81,41.58,41.79,3742929.0,31.8563,31.994,31.818,31.9787,3742929.0
2017-01-04 09:30:00,41.88,41.97,41.86,41.93,1605007.0,32.0476,32.1165,32.0323,32.0858,1605007.0
2017-01-04 10:00:00,41.94,41.94,41.8,41.85,1027738.0,32.0935,32.0935,31.9864,32.0246,1027738.0
2017-01-04 11:00:00,41.85,41.89,41.65,41.66,1298762.0,32.0246,32.0552,31.8716,31.8792,1298762.0
2017-01-04 12:00:00,41.66,41.71,41.61,41.63,939007.0,31.8792,31.9175,31.841,31.8563,939007.0
2017-01-04 13:00:00,41.63,41.66,41.59,41.66,615608.0,31.8563,31.8792,31.8257,31.8792,615608.0
2017-01-04 14:00:00,41.66,41.73,41.64,41.64,1045179.0,31.8792,31.9328,31.8639,31.8639,1045179.0
2017-01-04 15:00:00,41.65,41.71,41.63,41.65,1767665.0,31.8716,31.9175,31.8563,31.8716,1767665.0
2017-01-05 09:30:00,41.66,41.75,41.56,41.57,841461.0,31.8792,31.9481,31.8027,31.8104,841461.0
2017-01-05 10:00:00,41.57,41.64,41.52,41.64,1286010.0,31.8104,31.8639,31.7721,31.8639,1286010.0
2017-01-05 11:00:00,41.64,41.86,41.6,41.74,1533766.0,31.8639,32.0323,31.8333,31.9405,1533766.0
2017-01-05 12:00:00,41.75,41.76,41.62,41.72,856967.0,31.9481,31.9558,31.8486,31.9251,856967.0
2017-01-05 13:00:00,41.72,41.75,41.69,41.73,621980.0,31.9251,31.9481,31.9022,31.9328,621980.0
2017-01-05 14:00:00,41.72,41.81,41.72,41.77,786618.0,31.9251,31.994,31.9251,31.9634,786618.0
2017-01-05 15:00:00,41.77,41.8,41.74,41.76,1767735.0,31.9634,31.9864,31.9405,31.9558,1767735.0
2017-01-06 09:30:00,41.7,41.75,41.54,41.58,933910.0,31.9098,31.9481,31.7874,31.818,933910.0
2017-01-06 10:00:00,41.58,41.76,41.56,41.74,1126859.0,31.818,31.9558,31.8027,31.9405,1126859.0
2017-01-06 11:00:00,41.74,41.8,41.73,41.77,987591.0,31.9405,31.9864,31.9328,31.9634,987591.0
2017-01-06 12:00:00,41.77,41.81,41.74,41.75,937531.0,31.9634,31.994,31.9405,31.9481,937531.0
2017-01-06 13:00:00,41.75,41.78,41.72,41.77,673977.0,31.9481,31.9711,31.9251,31.9634,673977.0
2017-01-06 14:00:00,41.76,41.81,41.74,41.78,988100.0,31.9558,31.994,31.9405,31.9711,988100.0
2017-01-06 15:00:00,41.77,41.81,41.74,41.76,2724988.0,31.9634,31.994,31.9405,31.9558,2724988.0
2017-01-09 09:30:00,41.23,41.58,41.21,41.38,2341248.0,31.5502,31.818,31.5349,31.665,2341248.0
2017-01-09 10:00:00,41.37,41.42,41.29,41.34,1801698.0,31.6573,31.6956,31.5961,31.6344,1801698.0
2017-01-09 11:00:00,41.34,41.44,41.32,41.35,1289910.0,31.6344,31.7109,31.6191,31.642,1289910.0
2017-01-09 12:00:00,41.35,41.42,41.32,41.41,1284739.0,31.642,31.6956,31.6191,31.6879,1284739.0
2017-01-09 13:00:00,41.41,41.42,41.34,41.36,925803.0,31.6879,31.6956,31.6344,31.6497,925803.0
2017-01-09 14:00:00,41.36,41.45,41.31,41.42,1348777.0,31.6497,31.7185,31.6114,31.6956,1348777.0
2017-01-09 15:00:00,41.42,41.44,41.33,41.34,2706933.0,31.6956,31.7109,31.6267,31.6344,2706933.0
2017-01-10 09:30:00,41.44,41.44,41.17,41.28,1406102.0,31.7109,31.7109,31.5043,31.5885,1406102.0
2017-01-10 10:00:00,41.27,41.3,41.17,41.21,1758288.0,31.5808,31.6038,31.5043,31.5349,1758288.0
2017-01-10 11:00:00,41.21,41.28,41.13,41.14,1277730.0,31.5349,31.5885,31.4737,31.4813,1277730.0
2017-01-10 12:00:00,41.15,41.18,41.06,41.07,1333058.0,31.489,31.5119,31.4201,31.4278,1333058.0
2017-01-10 13:00:00,41.07,41.11,41.01,41.01,1091179.0,31.4278,31.4584,31.3818,31.3818,1091179.0
2017-01-10 14:00:00,41.01,41.02,40.9,40.92,1730104.0,31.3818,31.3895,31.2977,31.313,1730104.0
2017-01-10 15:00:00,40.91,41.07,40.86,41.03,4317384.0,31.3053,31.4278,31.2671,31.3971,4317384.0
2017-01-11 09:30:00,40.85,41.05,40.83,41.0,1208915.0,31.2594,31.4124,31.2441,31.3742,1208915.0
2017-01-11 10:00:00,41.01,41.12,40.97,41.02,1189170.0,31.3818,31.466,31.3512,31.3895,1189170.0
2017-01-11 11:00:00,41.02,41.04,40.9,41.04,1074722.0,31.3895,31.4048,31.2977,31.4048,1074722.0
2017-01-11 12:00:00,41.03,41.05,40.9,40.96,564587.0,31.3971,31.4124,31.2977,31.3436,564587.0
2017-01-11 13:00:00,40.96,41.01,40.91,40.99,722606.0,31.3436,31.3818,31.3053,31.3665,722606.0
2017-01-11 14:00:00,40.98,41.02,40.94,40.95,711161.0,31.3589,31.3895,31.3283,31.3359,711161.0
2017-01-11 15:00:00,40.95,41.05,40.94,41.04,2065616.0,31.3359,31.4124,31.3283,31.4048,2065616.0
2017-01-12 09:30:00,41.01,41.05,40.81,40.98,1367573.0,31.3818,31.4124,31.2288,31.3589,1367573.0
2017-01-12 10:00:00,40.99,41.0,40.84,40.89,1271012.0,31.3665,31.3742,31.2518,31.29,1271012.0
2017-01-12 11:00:00,40.88,40.92,40.8,40.84,999014.0,31.2824,31.313,31.2211,31.2518,999014.0
2017-01-12 12:00:00,40.84,40.95,40.83,40.95,696943.0,31.2518,31.3359,31.2441,31.3359,696943.0
2017-01-12 13:00:00,40.95,40.98,40.9,40.97,609290.0,31.3359,31.3589,31.2977,31.3512,609290.0
2017-01-12 14:00:00,40.96,41.01,40.94,40.98,764214.0,31.3436,31.3818,31.3283,31.3589,764214.0
2017-01-12 15:00:00,40.98,40.99,40.91,40.95,1583347.0,31.3589,31.3665,31.3053,31.3359,1583347.0
2017-01-13 09:30:00,41.0,41.04,40.8,40.8,831464.0,31.3742,31.4048,31.2211,31.2211,831464.0
2017-01-13 10:00:00,40.81,40.82,40.69,40.8,1238041.0,31.2288,31.2364,31.137,31.2211,1238041.0
2017-01-13 11:00:00,40.8,40.84,40.74,40.83,956971.0,31.2211,31.2518,31.1752,31.2441,956971.0
2017-01-13 12:00:00,40.82,40.87,40.81,40.83,889527.0,31.2364,31.2747,31.2288,31.2441,889527.0
2017-01-13 13:00:00,40.82,40.87,40.8,40.86,571652.0,31.2364,31.2747,31.2211,31.2671,571652.0
2017-01-13 14:00:00,40.86,40.89,40.82,40.87,797690.0,31.2671,31.29,31.2364,31.2747,797690.0
2017-01-13 15:00:00,40.87,40.89,40.83,40.88,1491850.0,31.2747,31.29,31.2441,31.2824,1491850.0
2017-01-17 09:30:00,40.84,41.15,40.8,41.06,1949374.0,31.2518,31.489,31.2211,31.4201,1949374.0
2017-01-17 10:00:00,41.06,41.23,41.03,41.15,1668387.0,31.4201,31.5502,31.3971,31.489,1668387.0
2017-01-17 11:00:00,41.15,41.22,41.11,41.16,1263064.0,31.489,31.5425,31.4584,31.4966,1263064.0
2017-01-17 12:00:00,41.16,41.23,41.1,41.17,755904.0,31.4966,31.5502,31.4507,31.5043,755904.0
2017-01-17 13:00:00,41.18,41.3,41.16,41.27,1099910.0,31.5119,31.6038,31.4966,31.5808,1099910.0
2017-01-17 14:00:00,41.27,41.28,41.13,41.15,1155090.0,31.5808,31.5885,31.4737,31.489,1155090.0
2017-01-17 15:00:00,41.15,41.24,41.11,41.21,2407736.0,31.489,31.5578,31.4584,31.5349,2407736.0
2017-01-18 09:30:00,41.25,41.38,41.15,41.17,1248099.0,31.5655,31.665,31.489,31.5043,1248099.0
2017-01-18 10:00:00,41.17,41.31,41.14,41.31,1185820.0,31.5043,31.6114,31.4813,31.6114,1185820.0
2017-01-18 11:00:00,41.31,41.36,41.28,41.3,1036629.0,31.6114,31.6497,31.5885,31.6038,1036629.0
2017-01-18 12:00:00,41.29,41.33,41.26,41.26,686685.0,31.5961,31.6267,31.5731,31.5731,686685.0
2017-01-18 13:00:00,41.25,41.29,41.24,41.25,874970.0,31.5655,31.5961,31.5578,31.5655,874970.0
2017-01-18 14:00:00,41.26,41.33,41.24,41.29,883356.0,31.5731,31.6267,31.5578,31.5961,883356.0
2017-01-18 15:00:00,41.28,41.31,41.23,41.29,1587421.0,31.5885,31.6114,31.5502,31.5961,1587421.0
2017-01-19 09:30:00,41.14,41.29,41.05,41.23,1316561.0,31.4813,31.5961,31.4124,31.5502,1316561.0
2017-01-19 10:00:00,41.23,41.25,41.14,41.2,1082911.0,31.5502,31.5655,31.4813,31.5272,1082911.0
2017-01-19 11:00:00,41.19,41.26,41.13,41.21,1251601.0,31.5196,31.5731,31.4737,31.5349,1251601.0
2017-01-19 12:00:00,41.21,41.21,41.12,41.16,594084.0,31.5349,31.5349,31.466,31.4966,594084.0
2017-01-19 13:00:00,41.15,41.17,41.1,41.15,1152806.0,31.489,31.5043,31.4507,31.489,1152806.0
2017-01-19 14:00:00,41.15,41.16,41.03,41.09,1176863.0,31.489,31.4966,31.3971,31.4431,1176863.0
2017-01-19 15:00:00,41.09,41.17,41.04,41.14,2898926.0,31.4431,31.5043,31.4048,31.4813,2898926.0
2017-01-20 09:30:00,41.27,41.43,41.13,41.33,2453189.0,31.5808,31.7032,31.4737,31.6267,2453189.0
2017-01-20 10:00:00,41.33,41.43,41.32,41.41,1130929.0,31.6267,31.7032,31.6191,31.6879,1130929.0
2017-01-20 11:00:00,41.42,41.44,41.36,41.41,1199671.0,31.6956,31.7109,31.6497,31.6879,1199671.0
2017-01-20 12:00:00,41.41,41.41,41.17,41.3,1073074.0,31.6879,31.6879,31.5043,31.6038,1073074.0
2017-01-20 13:00:00,41.3,41.3,41.23,41.24,542699.0,31.6038,31.6038,31.5502,31.5578,542699.0
2017-01-20 14:00:00,41.24,41.27,41.2,41.23,1136903.0,31.5578,31.5808,31.5272,31.5502,1136903.0
2017-01-20 15:00:00,41.23,41.32,41.2,41.31,2788216.0,31.5502,31.6191,31.5272,31.6114,2788216.0
2017-01-23 09:30:00,41.31,41.36,41.21,41.34,1663302.0,31.6114,31.6497,31.5349,31.6344,1663302.0
2017-01-23 10:00:00,41.34,41.38,41.29,41.35,1201965.0,31.6344,31.665,31.5961,31.642,1201965.0
2017-01-23 11:00:00,41.36,41.47,41.34,41.38,1159746.0,31.6497,31.7338,31.6344,31.665,1159746.0
2017-01-23 12:00:00,41.38,41.46,41.37,41.43,773162.0,31.665,31.7262,31.6573,31.7032,773162.0
2017-01-23 13:00:00,41.43,41.5,41.42,41.47,778511.0,31.7032,31.7568,31.6956,31.7338,778511.0
2017-01-23 14:00:00,41.46,41.5,41.45,41.45,943554.0,31.7262,31.7568,31.7185,31.7185,943554.0
2017-01-23 15:00:00,41.45,41.5,41.42,41.44,2819524.0,31.7185,31.7568,31.6956,31.7109,2819524.0
2017-01-24 09:30:00,41.47,41.6,41.47,41.53,1343330.0,31.7338,31.8333,31.7338,31.7798,1343330.0
2017-01-24 10:00:00,41.54,41.67,41.49,41.66,1602446.0,31.7874,31.8869,31.7491,31.8792,1602446.0
2017-01-24 11:00:00,41.66,41.8,41.66,41.77,1843055.0,31.8792,31.9864,31.8792,31.9634,1843055.0
2017-01-24 12:00:00,41.77,41.79,41.62,41.63,2307375.0,31.9634,31.9787,31.8486,31.8563,2307375.0
2017-01-24 13:00:00,41.63,41.88,41.6,41.84,3138686.0,31.8563,32.0476,31.8333,32.017,3138686.0
2017-01-24 14:00:00,41.83,41.95,41.81,41.92,1566676.0,32.0093,32.1012,31.994,32.0782,1566676.0
2017-01-24 15:00:00,41.91,41.97,41.87,41.9,2986998.0,32.0705,32.1165,32.0399,32.0629,2986998.0
2017-01-25 09:30:00,41.92,42.07,41.9,41.99,1553688.0,32.0782,32.193,32.0629,32.1318,1553688.0
2017-01-25 10:00:00,41.99,42.19,41.97,42.15,1926506.0,32.1318,32.2848,32.1165,32.2542,1926506.0
2017-01-25 11:00:00,42.15,42.22,42.14,42.15,1578657.0,32.2542,32.3078,32.2465,32.2542,1578657.0
2017-01-25 12:00:00,42.15,42.17,42.07,42.16,1039222.0,32.2542,32.2695,32.193,32.2618,1039222.0
2017-01-25 13:00:00,42.16,42.25,42.13,42.24,1054607.0,32.2618,32.3307,32.2389,32.3231,1054607.0
2017-01-25 14:00:00,42.24,42.25,42.16,42.18,1101469.0,32.3231,32.3307,32.2618,32.2772,1101469.0
2017-01-25 15:00:00,42.17,42.19,42.08,42.12,2246701.0,32.2695,32.2848,32.2006,32.2312,2246701.0
2017-01-26 09:30:00,42.03,42.11,41.88,42.0,1041446.0,32.1624,32.2236,32.0476,32.1394,1041446.0
2017-01-26 10:00:00,42.0,42.03,41.86,41.96,1193771.0,32.1394,32.1624,32.0323,32.1088,1193771.0
2017-01-26 11:00:00,41.96,41.99,41.87,41.91,989239.0,32.1088,32.1318,32.0399,32.0705,989239.0
2017-01-26 12:00:00,41.91,41.96,41.87,41.88,791283.0,32.0705,32.1088,32.0399,32.0476,791283.0
2017-01-26 13:00:00,41.88,41.92,41.85,41.91,837283.0,32.0476,32.0782,32.0246,32.0705,837283.0
2017-01-26 14:00:00,41.9,41.91,41.85,41.85,780510.0,32.0629,32.0705,32.0246,32.0246,780510.0
2017-01-26 15:00:00,41.86,41.88,41.79,41.82,2188154.0,32.0323,32.0476,31.9787,32.0017,2188154.0
2017-01-27 09:30:00,41.91,41.95,41.65,41.71,841548.0,32.0705,32.1012,31.8716,31.9175,841548.0
2017-01-27 10:00:00,41.71,41.71,41.58,41.66,1341267.0,31.9175,31.9175,31.818,31.8792,1341267.0
2017-01-27 11:00:00,41.67,41.73,41.63,41.7,1150154.0,31.8869,31.9328,31.8563,31.9098,1150154.0
2017-01-27 12:00:00,41.7,41.74,41.66,41.67,634296.0,31.9098,31.9405,31.8792,31.8869,634296.0
2017-01-27 13:00:00,41.68,41.69,41.54,41.54,1108686.0,31.8945,31.9022,31.7874,31.7874,1108686.0
2017-01-27 14:00:00,41.55,41.57,41.47,41.54,1836355.0,31.7951,31.8104,31.7338,31.7874,1836355.0
2017-01-27 15:00:00,41.54,41.55,41.42,41.44,4073377.0,31.7874,31.7951,31.6956,31.7109,4073377.0
2017-01-30 09:30:00,41.3,41.35,41.2,41.28,1570482.0,31.6038,31.642,31.5272,31.5885,1570482.0
2017-01-30 10:00:00,41.28,41.48,41.28,41.45,1820187.0,31.5885,31.7415,31.5885,31.7185,1820187.0
2017-01-30 11:00:00,41.44,41.47,41.33,41.36,943499.0,31.7109,31.7338,31.6267,31.6497,943499.0
2017-01-30 12:00:00,41.36,41.38,41.33,41.38,678106.0,31.6497,31.665,31.6267,31.665,678106.0
2017-01-30 13:00:00,41.38,41.4,41.32,41.34,714621.0,31.665,31.6803,31.6191,31.6344,714621.0
2017-01-30 14:00:00,41.34,41.38,41.33,41.36,756731.0,31.6344,31.665,31.6267,31.6497,756731.0
2017-01-30 15:00:00,41.35,41.43,41.32,41.37,3051281.0,31.642,31.7032,31.6191,31.6573,3051281.0
2017-01-31 09:30:00,41.39,41.52,41.36,41.47,1008969.0,31.6726,31.7721,31.6497,31.7338,1008969.0
2017-01-31 10:00:00,41.47,41.5,41.43,41.49,1295468.0,31.7338,31.7568,31.7032,31.7491,1295468.0
2017-01-31 11:00:00,41.48,41.62,41.48,41.59,1328585.0,31.7415,31.8486,31.7415,31.8257,1328585.0
2017-01-31 12:00:00,41.59,41.69,41.58,41.67,900651.0,31.8257,31.9022,31.818,31.8869,900651.0
2017-01-31 13:00:00,41.67,41.67,41.55,41.58,632728.0,31.8869,31.8869,31.7951,31.818,632728.0
2017-01-31 14:00:00,41.57,41.6,41.55,41.56,1128344.0,31.8104,31.8333,31.7951,31.8027,1128344.0
2017-01-31 15:00:00,41.57,41.59,41.53,41.58,2240675.0,31.8104,31.8257,31.7798,31.818,2240675.0
2017-02-01 09:30:00,41.52,41.66,41.33,41.53,1347874.0,31.7721,31.8792,31.6267,31.7798,1347874.0
2017-02-01 10:00:00,41.53,41.56,41.31,41.33,1433625.0,31.7798,31.8027,31.6114,31.6267,1433625.0
2017-02-01 11:00:00,41.34,41.39,41.27,41.34,1401201.0,31.6344,31.6726,31.5808,31.6344,1401201.0
2017-02-01 12:00:00,41.34,41.39,41.33,41.35,764497.0,31.6344,31.6726,31.6267,31.642,764497.0
2017-02-01 13:00:00,41.35,41.38,41.27,41.32,819277.0,31.642,31.665,31.5808,31.6191,819277.0
2017-02-01 14:00:00,41.31,41.46,41.3,41.4,1045020.0,31.6114,31.7262,31.6038,31.6803,1045020.0
2017-02-01 15:00:00,41.4,41.45,41.25,41.27,2371254.0,31.6803,31.7185,31.5655,31.5808,2371254.0
2017-02-02 09:30:00,41.41,41.48,41.25,41.37,1035000.0,31.6879,31.7415,31.5655,31.6573,1035000.0
2017-02-02 10:00:00,41.38,41.39,41.28,41.35,1061394.0,31.665,31.6726,31.5885,31.642,1061394.0
2017-02-02 11:00:00,41.36,41.45,41.34,41.36,752884.0,31.6497,31.7185,31.6344,31.6497,752884.0
2017-02-02 12:00:00,41.36,41.48,41.34,41.47,660753.0,31.6497,31.7415,31.6344,31.7338,660753.0
2017-02-02 13:00:00,41.48,41.48,41.39,41.44,515333.0,31.7415,31.7415,31.6726,31.7109,515333.0
2017-02-02 14:00:00,41.44,41.45,41.35,41.4,743319.0,31.7109,31.7185,31.642,31.6803,743319.0
2017-02-02 15:00:00,41.4,41.49,41.3,41.4,2909631.0,31.6803,31.7491,31.6038,31.6803,2909631.0
2017-02-03 09:30:00,41.54,41.64,41.45,41.5,887131.0,31.7874,31.8639,31.7185,31.7568,887131.0
2017-02-03 10:00:00,41.5,41.75,41.49,41.65,1530504.0,31.7568,31.9481,31.7491,31.8716,1530504.0
2017-02-03 11:00:00,41.66,41.74,41.55,41.71,1662699.0,31.8792,31.9405,31.7951,31.9175,1662699.0
2017-02-03 12:00:00,41.72,41.79,41.71,41.74,1052822.0,31.9251,31.9787,31.9175,31.9405,1052822.0
2017-02-03 13:00:00,41.74,41.78,41.72,41.75,1011920.0,31.9405,31.9711,31.9251,31.9481,1011920.0
2017-02-03 14:00:00,41.75,41.78,41.68,41.68,945082.0,31.9481,31.9711,31.8945,31.8945,945082.0
2017-02-03 15:00:00,41.68,41.72,41.5,41.53,2854085.0,31.8945,31.9251,31.7568,31.7798,2854085.0
2017-02-06 09:30:00,41.53,41.55,41.4,41.48,1360090.0,31.7798,31.7951,31.6803,31.7415,1360090.0
2017-02-06 10:00:00,41.48,41.54,41.41,41.48,1502959.0,31.7415,31.7874,31.6879,31.7415,1502959.0
2017-02-06 11:00:00,41.48,41.6,41.47,41.55,1505593.0,31.7415,31.8333,31.7338,31.7951,1505593.0
2017-02-06 12:00:00,41.54,41.61,41.54,41.57,1142862.0,31.7874,31.841,31.7874,31.8104,1142862.0
2017-02-06 13:00:00,41.57,41.61,41.51,41.55,1808160.0,31.8104,31.841,31.7645,31.7951,1808160.0
2017-02-06 14:00:00,41.54,41.65,41.5,41.64,2687476.0,31.7874,31.8716,31.7568,31.8639,2687476.0
2017-02-06 15:00:00,41.64,41.67,41.56,41.57,3481010.0,31.8639,31.8869,31.8027,31.8104,3481010.0
2017-02-07 09:30:00,41.69,41.82,41.67,41.75,1289202.0,31.9022,32.0017,31.8869,31.9481,1289202.0
2017-02-07 10:00:00,41.74,41.84,41.72,41.77,2266919.0,31.9405,32.017,31.9251,31.9634,2266919.0
2017-02-07 11:00:00,41.77,41.92,41.75,41.9,1835285.0,31.9634,32.0782,31.9481,32.0629,1835285.0
2017-02-07 12:00:00,41.89,41.92,41.85,41.88,1361243.0,32.0552,32.0782,32.0246,32.0476,1361243.0
2017-02-07 13:00:00,41.88,41.98,41.83,41.84,1323889.0,32.0476,32.1241,32.0093,32.017,1323889.0
2017-02-07 14:00:00,41.84,41.9,41.84,41.9,1238081.0,32.017,32.0629,32.017,32.0629,1238081.0
2017-02-07 15:00:00,41.89,41.93,41.84,41.88,2289630.0,32.0552,32.0858,32.017,32.0476,2289630.0
2017-02-08 09:30:00,41.91,42.15,41.84,42.11,1693996.0,32.0705,32.2542,32.017,32.2236,1693996.0
2017-02-08 10:00:00,42.11,42.13,41.93,41.99,2207285.0,32.2236,32.2389,32.0858,32.1318,2207285.0
2017-02-08 11:00:00,41.99,42.05,41.9,41.94,1730403.0,32.1318,32.1777,32.0629,32.0935,1730403.0
2017-02-08 12:00:00,41.93,42.05,41.93,41.98,1436483.0,32.0858,32.1777,32.0858,32.1241,1436483.0
2017-02-08 13:00:00,41.98,42.0,41.95,41.97,1074709.0,32.1241,32.1394,32.1012,32.1165,1074709.0
2017-02-08 14:00:00,41.97,41.98,41.92,41.96,1348683.0,32.1165,32.1241,32.0782,32.1088,1348683.0
2017-02-08 15:00:00,41.97,42.03,41.94,42.02,2885672.0,32.1165,32.1624,32.0935,32.1547,2885672.0
2017-02-09 09:30:00,41.52,41.68,40.72,41.02,5958062.0,31.7721,31.8945,31.1599,31.3895,5958062.0
2017-02-09 10:00:00,41.02,41.25,40.95,41.11,3967629.0,31.3895,31.5655,31.3359,31.4584,3967629.0
2017-02-09 11:00:00,41.11,41.22,41.05,41.08,2196110.0,31.4584,31.5425,31.4124,31.4354,2196110.0
2017-02-09 12:00:00,41.08,41.09,41.0,41.02,1586272.0,31.4354,31.4431,31.3742,31.3895,1586272.0
2017-02-09 13:00:00,41.02,41.04,40.93,40.97,1323685.0,31.3895,31.4048,31.3206,31.3512,1323685.0
2017-02-09 14:00:00,40.98,41.18,40.97,41.12,2478961.0,31.3589,31.5119,31.3512,31.466,2478961.0
2017-02-09 15:00:00,41.12,41.34,41.08,41.24,6538730.0,31.466,31.6344,31.4354,31.5578,6538730.0
2017-02-10 09:30:00,41.02,41.2,40.85,40.98,3482544.0,31.3895,31.5272,31.2594,31.3589,3482544.0
2017-02-10 10:00:00,40.98,41.09,40.91,40.91,2720433.0,31.3589,31.4431,31.3053,31.3053,2720433.0
2017-02-10 11:00:00,40.92,40.93,40.88,40.89,2911300.0,31.313,31.3206,31.2824,31.29,2911300.0
2017-02-10 12:00:00,40.9,40.9,40.81,40.84,2460904.0,31.2977,31.2977,31.2288,31.2518,2460904.0
2017-02-10 13:00:00,40.84,40.85,40.72,40.73,2190304.0,31.2518,31.2594,31.1599,31.1676,2190304.0
2017-02-10 14:00:00,40.73,40.75,40.59,40.59,2996331.0,31.1676,31.1829,31.0604,31.0604,2996331.0
2017-02-10 15:00:00,40.6,40.72,40.55,40.57,7228895.0,31.0681,31.1599,31.0298,31.0451,7228895.0
2017-02-13 09:30:00,40.73,40.83,40.57,40.59,2468586.0,31.1676,31.2441,31.0451,31.0604,2468586.0
2017-02-13 10:00:00,40.59,40.71,40.55,40.68,2930902.0,31.0604,31.1523,31.0298,31.1293,2930902.0
2017-02-13 11:00:00,40.68,40.69,40.59,40.59,2503843.0,31.1293,31.137,31.0604,31.0604,2503843.0
2017-02-13 12:00:00,40.59,40.65,40.53,40.55,2439125.0,31.0604,31.1064,31.0145,31.0298,2439125.0
2017-02-13 13:00:00,40.55,40.6,40.51,40.55,3806419.0,31.0298,31.0681,30.9992,31.0298,3806419.0
2017-02-13 14:00:00,40.55,40.61,40.5,40.59,2443328.0,31.0298,31.0758,30.9916,31.0604,2443328.0
2017-02-13 15:00:00,40.6,40.62,40.56,40.61,4887500.0,31.0681,31.0834,31.0375,31.0758,4887500.0
2017-02-14 09:30:00,40.38,40.58,40.34,40.57,2403000.0,30.8997,31.0528,30.8691,31.0451,2403000.0
2017-02-14 10:00:00,40.58,40.6,40.39,40.43,3218595.0,31.0528,31.0681,30.9074,30.938,3218595.0
2017-02-14 11:00:00,40.43,40.45,40.35,40.4,3129212.0,30.938,30.9533,30.8768,30.9151,3129212.0
2017-02-14 12:00:00,40.4,40.43,40.31,40.39,2851942.0,30.9151,30.938,30.8462,30.9074,2851942.0
2017-02-14 13:00:00,40.39,40.47,40.31,40.35,4102744.0,30.9074,30.9686,30.8462,30.8768,4102744.0
2017-02-14 14:00:00,40.35,40.36,40.22,40.26,4776712.0,30.8768,30.8844,30.7773,30.8079,4776712.0
2017-02-14 15:00:00,40.25,40.53,40.25,40.53,9406610.0,30.8003,31.0145,30.8003,31.0145,9406610.0
2017-02-15 09:30:00,40.42,40.52,40.39,40.5,1786583.0,30.9304,31.0069,30.9074,30.9916,1786583.0
2017-02-15 10:00:00,40.49,40.52,40.43,40.48,3351165.0,30.9839,31.0069,30.938,30.9763,3351165.0
2017-02-15 11:00:00,40.48,40.63,40.46,40.54,4234290.0,30.9763,31.0911,30.961,31.0222,4234290.0
2017-02-15 12:00:00,40.55,40.61,40.52,40.58,2785760.0,31.0298,31.0758,31.0069,31.0528,2785760.0
2017-02-15 13:00:00,40.58,40.6,40.48,40.53,3250542.0,31.0528,31.0681,30.9763,31.0145,3250542.0
2017-02-15 14:00:00,40.52,40.55,40.49,40.52,3134022.0,31.0069,31.0298,30.9839,31.0069,3134022.0
2017-02-15 15:00:00,40.52,40.56,40.43,40.45,5303101.0,31.0069,31.0375,30.938,30.9533,5303101.0
2017-02-16 09:30:00,40.55,40.74,40.5,40.73,1836915.0,31.0298,31.1752,30.9916,31.1676,1836915.0
2017-02-16 10:00:00,40.72,40.96,40.69,40.96,3345151.0,31.1599,31.3436,31.137,31.3436,3345151.0
2017-02-16 11:00:00,40.96,41.16,40.92,41.15,3299953.0,31.3436,31.4966,31.313,31.489,3299953.0
2017-02-16 12:00:00,41.14,41.23,41.11,41.22,1873550.0,31.4813,31.5502,31.4584,31.5425,1873550.0
2017-02-16 13:00:00,41.22,41.28,41.18,41.22,2091372.0,31.5425,31.5885,31.5119,31.5425,2091372.0
2017-02-16 14:00:00,41.23,41.25,41.16,41.19,2638243.0,31.5502,31.5655,31.4966,31.5196,2638243.0
2017-02-16 15:00:00,41.18,41.23,41.13,41.2,5078270.0,31.5119,31.5502,31.4737,31.5272,5078270.0
2017-02-17 09:30:00,41.1,41.31,41.05,41.28,2675201.0,31.4507,31.6114,31.4124,31.5885,2675201.0
2017-02-17 10:00:00,41.29,41.36,41.18,41.21,2014460.0,31.5961,31.6497,31.5119,31.5349,2014460.0
2017-02-17 11:00:00,41.21,41.22,41.1,41.15,1496621.0,31.5349,31.5425,31.4507,31.489,1496621.0
2017-02-17 12:00:00,41.15,41.21,41.14,41.19,753560.0,31.489,31.5349,31.4813,31.5196,753560.0
2017-02-17 13:00:00,41.19,41.21,41.12,41.15,1080648.0,31.5196,31.5349,31.466,31.489,1080648.0
2017-02-17 14:00:00,41.15,41.2,41.13,41.18,1178676.0,31.489,31.5272,31.4737,31.5119,1178676.0
2017-02-17 15:00:00,41.17,41.23,41.16,41.21,2957039.0,31.5043,31.5502,31.4966,31.5349,2957039.0
2017-02-21 09:30:00,41.2,41.42,41.2,41.41,1888583.0,31.5272,31.6956,31.5272,31.6879,1888583.0
2017-02-21 10:00:00,41.41,41.46,41.37,41.39,2214111.0,31.6879,31.7262,31.6573,31.6726,2214111.0
2017-02-21 11:00:00,41.39,41.39,41.28,41.31,1364295.0,31.6726,31.6726,31.5885,31.6114,1364295.0
2017-02-21 12:00:00,41.32,41.36,41.3,41.35,1057886.0,31.6191,31.6497,31.6038,31.642,1057886.0
2017-02-21 13:00:00,41.34,41.38,41.27,41.32,1072895.0,31.6344,31.665,31.5808,31.6191,1072895.0
2017-02-21 14:00:00,41.31,41.37,41.27,41.36,1386498.0,31.6114,31.6573,31.5808,31.6497,1386498.0
2017-02-21 15:00:00,41.36,41.5,41.35,41.45,3447007.0,31.6497,31.7568,31.642,31.7185,3447007.0
2017-02-22 09:30:00,41.51,41.52,41.4,41.45,1396146.0,31.7645,31.7721,31.6803,31.7185,1396146.0
2017-02-22 10:00:00,41.46,41.59,41.43,41.51,1448938.0,31.7262,31.8257,31.7032,31.7645,1448938.0
2017-02-22 11:00:00,41.5,41.52,41.43,41.5,1203180.0,31.7568,31.7721,31.7032,31.7568,1203180.0
2017-02-22 12:00:00,41.5,41.59,41.49,41.55,833973.0,31.7568,31.8257,31.7491,31.7951,833973.0
2017-02-22 13:00:00,41.55,41.65,41.54,41.65,881408.0,31.7951,31.8716,31.7874,31.8716,881408.0
2017-02-22 14:00:00,41.65,41.68,41.62,41.63,1178354.0,31.8716,31.8945,31.8486,31.8563,1178354.0
2017-02-22 15:00:00,41.63,41.64,41.54,41.58,2297100.0,31.8563,31.8639,31.7874,31.818,2297100.0
2017-02-23 09:30:00,41.67,41.75,41.62,41.66,910358.0,31.8869,31.9481,31.8486,31.8792,910358.0
2017-02-23 10:00:00,41.66,41.78,41.65,41.76,969839.0,31.8792,31.9711,31.8716,31.9558,969839.0
2017-02-23 11:00:00,41.76,41.95,41.72,41.94,1355311.0,31.9558,32.1012,31.9251,32.0935,1355311.0
2017-02-23 12:00:00,41.94,42.0,41.89,41.9,1353738.0,32.0935,32.1394,32.0552,32.0629,1353738.0
2017-02-23 13:00:00,41.91,41.93,41.81,41.86,959840.0,32.0705,32.0858,31.994,32.0323,959840.0
2017-02-23 14:00:00,41.85,41.9,41.83,41.88,810482.0,32.0246,32.0629,32.0093,32.0476,810482.0
2017-02-23 15:00:00,41.88,41.89,41.62,41.66,4822468.0,32.0476,32.0552,31.8486,31.8792,4822468.0
2017-02-24 09:30:00,41.66,41.91,41.6,41.68,2186693.0,31.8792,32.0705,31.8333,31.8945,2186693.0
2017-02-24 10:00:00,41.69,41.79,41.66,41.79,2064833.0,31.9022,31.9787,31.8792,31.9787,2064833.0
2017-02-24 11:00:00,41.79,41.79,41.66,41.67,1371932.0,31.9787,31.9787,31.8792,31.8869,1371932.0
2017-02-24 12:00:00,41.68,41.76,41.67,41.75,876471.0,31.8945,31.9558,31.8869,31.9481,876471.0
2017-02-24 13:00:00,41.75,41.75,41.69,41.7,1011261.0,31.9481,31.9481,31.9022,31.9098,1011261.0
2017-02-24 14:00:00,41.7,41.72,41.65,41.66,1163824.0,31.9098,31.9251,31.8716,31.8792,1163824.0
2017-02-24 15:00:00,41.66,41.78,41.66,41.76,2565440.0,31.8792,31.9711,31.8792,31.9558,2565440.0
2017-02-27 09:30:00,41.75,41.75,41.58,41.65,1463901.0,31.9481,31.9481,31.818,31.8716,1463901.0
2017-02-27 10:00:00,41.66,41.72,41.62,41.66,1429699.0,31.8792,31.9251,31.8486,31.8792,1429699.0
2017-02-27 11:00:00,41.66,41.72,41.65,41.69,1222388.0,31.8792,31.9251,31.8716,31.9022,1222388.0
2017-02-27 12:00:00,41.69,41.69,41.62,41.63,978627.0,31.9022,31.9022,31.8486,31.8563,978627.0
2017-02-27 13:00:00,41.63,41.68,41.61,41.67,761696.0,31.8563,31.8945,31.841,31.8869,761696.0
2017-02-27 14:00:00,41.67,41.7,41.65,41.69,1055719.0,31.8869,31.9098,31.8716,31.9022,1055719.0
2017-02-27 15:00:00,41.69,41.72,41.62,41.66,1878610.0,31.9022,31.9251,31.8486,31.8792,1878610.0
2017-02-28 09:30:00,41.68,41.9,41.64,41.89,1417040.0,31.8945,32.0629,31.8639,32.0552,1417040.0
2017-02-28 10:00:00,41.89,41.97,41.88,41.92,1454319.0,32.0552,32.1165,32.0476,32.0782,1454319.0
2017-02-28 11:00:00,41.93,42.0,41.9,41.93,1478099.0,32.0858,32.1394,32.0629,32.0858,1478099.0
2017-02-28 12:00:00,41.93,41.95,41.88,41.94,1119801.0,32.0858,32.1012,32.0476,32.0935,1119801.0
2017-02-28 13:00:00,41.95,42.0,41.93,42.0,1033479.0,32.1012,32.1394,32.0858,32.1394,1033479.0
2017-02-28 14:00:00,41.99,42.07,41.99,42.07,1688857.0,32.1318,32.193,32.1318,32.193,1688857.0
2017-02-28 15:00:00,42.07,42.07,41.89,41.95,3886039.0,32.193,32.193,32.0552,32.1012,3886039.0
2017-03-01 09:30:00,42.01,42.19,41.88,42.14,1557874.0,32.1471,32.2848,32.0476,32.2465,1557874.0
2017-03-01 10:00:00,42.14,42.24,42.1,42.14,1642136.0,32.2465,32.3231,32.2159,32.2465,1642136.0
2017-03-01 11:00:00,42.15,42.25,42.13,42.19,1563313.0,32.2542,32.3307,32.2389,32.2848,1563313.0
2017-03-01 12:00:00,42.19,42.3,42.19,42.26,1649425.0,32.2848,32.369,32.2848,32.3384,1649425.0
2017-03-01 13:00:00,42.26,42.35,42.25,42.29,1416633.0,32.3384,32.4072,32.3307,32.3613,1416633.0
2017-03-01 14:00:00,42.29,42.34,42.23,42.28,1376734.0,32.3613,32.3996,32.3154,32.3537,1376734.0
2017-03-01 15:00:00,42.28,42.3,42.14,42.15,3190069.0,32.3537,32.369,32.2465,32.2542,3190069.0
2017-03-02 09:30:00,42.08,42.29,42.07,42.21,1737083.0,32.2006,32.3613,32.193,32.3001,1737083.0
2017-03-02 10:00:00,42.2,42.26,42.17,42.21,1165506.0,32.2925,32.3384,32.2695,32.3001,1165506.0
2017-03-02 11:00:00,42.2,42.29,42.18,42.27,1194168.0,32.2925,32.3613,32.2772,32.346,1194168.0
2017-03-02 12:00:00,42.27,42.35,42.24,42.34,977724.0,32.346,32.4072,32.3231,32.3996,977724.0
2017-03-02 13:00:00,42.33,42.38,42.32,42.38,1152049.0,32.3919,32.4302,32.3843,32.4302,1152049.0
2017-03-02 14:00:00,42.38,42.56,42.37,42.52,2317689.0,32.4302,32.5679,32.4225,32.5373,2317689.0
2017-03-02 15:00:00,42.52,42.55,42.43,42.46,4558878.0,32.5373,32.5603,32.4685,32.4914,4558878.0
2017-03-03 09:30:00,42.44,42.45,42.27,42.32,1382961.0,32.4761,32.4838,32.346,32.3843,1382961.0
2017-03-03 10:00:00,42.33,42.42,42.25,42.36,1678185.0,32.3919,32.4608,32.3307,32.4149,1678185.0
2017-03-03 11:00:00,42.35,42.46,42.34,42.36,1579294.0,32.4072,32.4914,32.3996,32.4149,1579294.0
2017-03-03 12:00:00,42.36,42.38,42.32,42.35,1168631.0,32.4149,32.4302,32.3843,32.4072,1168631.0
2017-03-03 13:00:00,42.34,42.36,42.27,42.34,1278238.0,32.3996,32.4149,32.346,32.3996,1278238.0
2017-03-03 14:00:00,42.34,42.42,42.33,42.41,992113.0,32.3996,32.4608,32.3919,32.4532,992113.0
2017-03-03 15:00:00,42.41,42.49,42.4,42.46,2272210.0,32.4532,32.5144,32.4455,32.4914,2272210.0
2017-03-06 09:30:00,42.34,42.43,42.2,42.34,1331671.0,32.3996,32.4685,32.2925,32.3996,1331671.0
2017-03-06 10:00:00,42.34,42.36,42.19,42.23,1274874.0,32.3996,32.4149,32.2848,32.3154,1274874.0
2017-03-06 11:00:00,42.22,42.27,42.14,42.18,2045526.0,32.3078,32.346,32.2465,32.2772,2045526.0
2017-03-06 12:00:00,42.19,42.27,42.17,42.23,1425019.0,32.2848,32.346,32.2695,32.3154,1425019.0
2017-03-06 13:00:00,42.23,42.26,42.2,42.22,824458.0,32.3154,32.3384,32.2925,32.3078,824458.0
2017-03-06 14:00:00,42.22,42.22,42.17,42.2,1310259.0,32.3078,32.3078,32.2695,32.2925,1310259.0
2017-03-06 15:00:00,42.2,42.22,42.12,42.18,3268431.0,32.2925,32.3078,32.2312,32.2772,3268431.0
2017-03-07 09:30:00,42.0,42.24,41.96,42.16,1338290.0,32.1394,32.3231,32.1088,32.2618,1338290.0
2017-03-07 10:00:00,42.16,42.22,42.14,42.16,1394839.0,32.2618,32.3078,32.2465,32.2618,1394839.0
2017-03-07 11:00:00,42.16,42.19,42.05,42.09,1344645.0,32.2618,32.2848,32.1777,32.2083,1344645.0
2017-03-07 12:00:00,42.09,42.09,42.02,42.08,999898.0,32.2083,32.2083,32.1547,32.2006,999898.0
2017-03-07 13:00:00,42.07,42.11,42.01,42.04,957109.0,32.193,32.2236,32.1471,32.17,957109.0
2017-03-07 14:00:00,42.05,42.1,42.03,42.08,1104411.0,32.1777,32.2159,32.1624,32.2006,1104411.0
2017-03-07 15:00:00,42.08,42.08,41.95,41.99,2430591.0,32.2006,32.2006,32.1012,32.1318,2430591.0
2017-03-08 09:30:00,42.0,42.03,41.79,41.87,1512273.0,32.1394,32.1624,31.9787,32.0399,1512273.0
2017-03-08 10:00:00,41.87,41.93,41.74,41.85,1573672.0,32.0399,32.0858,31.9405,32.0246,1573672.0
2017-03-08 11:00:00,41.84,41.92,41.83,41.88,1431500.0,32.017,32.0782,32.0093,32.0476,1431500.0
2017-03-08 12:00:00,41.87,41.92,41.84,41.9,1218825.0,32.0399,32.0782,32.017,32.0629,1218825.0
2017-03-08 13:00:00,41.9,41.93,41.87,41.9,1077081.0,32.0629,32.0858,32.0399,32.0629,1077081.0
2017-03-08 14:00:00,41.9,41.95,41.84,41.92,1256200.0,32.0629,32.1012,32.017,32.0782,1256200.0
2017-03-08 15:00:00,41.93,42.02,41.9,41.99,2905068.0,32.0858,32.1547,32.0629,32.1318,2905068.0
2017-03-09 09:30:00,42.09,42.11,41.92,41.99,1422454.0,32.2083,32.2236,32.0782,32.1318,1422454.0
2017-03-09 10:00:00,41.99,42.08,41.96,42.05,1522142.0,32.1318,32.2006,32.1088,32.1777,1522142.0
2017-03-09 11:00:00,42.06,42.09,41.99,42.02,1393730.0,32.1853,32.2083,32.1318,32.1547,1393730.0
2017-03-09 12:00:00,42.03,42.09,42.0,42.05,935259.0,32.1624,32.2083,32.1394,32.1777,935259.0
2017-03-09 13:00:00,42.05,42.08,42.0,42.01,875161.0,32.1777,32.2006,32.1394,32.1471,875161.0
2017-03-09 14:00:00,42.01,42.02,41.96,42.0,1210571.0,32.1471,32.1547,32.1088,32.1394,1210571.0
2017-03-09 15:00:00,42.0,42.09,41.99,42.04,2302604.0,32.1394,32.2083,32.1318,32.17,2302604.0
2017-03-10 09:30:00,42.23,42.29,42.16,42.27,1179902.0,32.3154,32.3613,32.2618,32.346,1179902.0
2017-03-10 10:00:00,42.27,42.4,42.26,42.31,1713502.0,32.346,32.4455,32.3384,32.3766,1713502.0
2017-03-10 11:00:00,42.31,42.32,42.23,42.26,1536286.0,32.3766,32.3843,32.3154,32.3384,1536286.0
2017-03-10 12:00:00,42.26,42.27,42.21,42.22,970296.0,32.3384,32.346,32.3001,32.3078,970296.0
2017-03-10 13:00:00,42.23,42.24,42.15,42.22,1325265.0,32.3154,32.3231,32.2542,32.3078,1325265.0
2017-03-10 14:00:00,42.22,42.31,42.21,42.27,1246416.0,32.3078,32.3766,32.3001,32.346,1246416.0
2017-03-10 15:00:00,42.27,42.32,42.24,42.29,2815858.0,32.346,32.3843,32.3231,32.3613,2815858.0
2017-03-13 09:30:00,41.92,42.1,41.87,41.96,1433767.0,32.3606,32.4995,32.322,32.3915,1433767.0
2017-03-13 10:00:00,41.97,41.97,41.84,41.95,1884630.0,32.3992,32.3992,32.2988,32.3837,1884630.0
2017-03-13 11:00:00,41.95,42.12,41.93,42.12,1748243.0,32.3837,32.515,32.3683,32.515,1748243.0
2017-03-13 12:00:00,42.12,42.12,41.93,41.93,1039065.0,32.515,32.515,32.3683,32.3683,1039065.0
2017-03-13 13:00:00,41.93,41.95,41.87,41.93,1071555.0,32.3683,32.3837,32.322,32.3683,1071555.0
2017-03-13 14:00:00,41.93,41.94,41.89,41.93,984268.0,32.3683,32.376,32.3374,32.3683,984268.0
2017-03-13 15:00:00,41.94,42.05,41.92,42.04,2649741.0,32.376,32.4609,32.3606,32.4532,2649741.0
2017-03-14 09:30:00,41.98,42.1,41.91,42.06,1451987.0,32.4069,32.4995,32.3529,32.4687,1451987.0
2017-03-14 10:00:00,42.06,42.1,41.92,41.95,1583130.0,32.4687,32.4995,32.3606,32.3837,1583130.0
2017-03-14 11:00:00,41.94,41.97,41.87,41.93,773109.0,32.376,32.3992,32.322,32.3683,773109.0
2017-03-14 12:00:00,41.94,41.94,41.83,41.91,979049.0,32.376,32.376,32.2911,32.3529,979049.0
2017-03-14 13:00:00,41.91,42.0,41.89,41.97,1200806.0,32.3529,32.4223,32.3374,32.3992,1200806.0
2017-03-14 14:00:00,41.97,41.99,41.91,41.96,765486.0,32.3992,32.4146,32.3529,32.3915,765486.0
2017-03-14 15:00:00,41.96,41.98,41.93,41.96,1408677.0,32.3915,32.4069,32.3683,32.3915,1408677.0
2017-03-15 09:30:00,41.98,42.18,41.97,42.15,1045896.0,32.4069,32.5613,32.3992,32.5381,1045896.0
2017-03-15 10:00:00,42.15,42.24,42.12,42.18,2456433.0,32.5381,32.6076,32.515,32.5613,2456433.0
2017-03-15 11:00:00,42.18,42.23,42.16,42.21,1670888.0,32.5613,32.5999,32.5459,32.5845,1670888.0
2017-03-15 12:00:00,42.21,42.22,42.15,42.2,1383994.0,32.5845,32.5922,32.5381,32.5767,1383994.0
2017-03-15 13:00:00,42.2,42.21,41.97,41.97,2256192.0,32.5767,32.5845,32.3992,32.3992,2256192.0
2017-03-15 14:00:00,41.99,42.26,41.97,42.22,3523244.0,32.4146,32.6231,32.3992,32.5922,3523244.0
2017-03-15 15:00:00,42.22,42.28,42.11,42.12,6545443.0,32.5922,32.6385,32.5073,32.515,6545443.0
2017-03-16 09:30:00,42.03,42.22,41.9,42.22,1609260.0,32.4455,32.5922,32.3451,32.5922,1609260.0
2017-03-16 10:00:00,42.22,42.26,42.16,42.25,2013765.0,32.5922,32.6231,32.5459,32.6153,2013765.0
2017-03-16 11:00:00,42.25,42.27,42.18,42.25,1826072.0,32.6153,32.6308,32.5613,32.6153,1826072.0
2017-03-16 12:00:00,42.26,42.38,42.25,42.36,1257928.0,32.6231,32.7157,32.6153,32.7002,1257928.0
2017-03-16 13:00:00,42.35,42.39,42.26,42.32,1471392.0,32.6925,32.7234,32.6231,32.6694,1471392.0
2017-03-16 14:00:00,42.32,42.32,42.2,42.21,1575560.0,32.6694,32.6694,32.5767,32.5845,1575560.0
2017-03-16 15:00:00,42.21,42.26,42.16,42.26,3987740.0,32.5845,32.6231,32.5459,32.6231,3987740.0
2017-03-17 09:30:00,42.28,42.31,42.15,42.25,5225267.0,32.6385,32.6617,32.5381,32.6153,5225267.0
2017-03-17 10:00:00,42.25,42.29,42.2,42.26,1330098.0,32.6153,32.6462,32.5767,32.6231,1330098.0
2017-03-17 11:00:00,42.27,42.27,42.17,42.2,1403655.0,32.6308,32.6308,32.5536,32.5767,1403655.0
2017-03-17 12:00:00,42.2,42.24,42.15,42.24,1594376.0,32.5767,32.6076,32.5381,32.6076,1594376.0
2017-03-17 13:00:00,42.24,42.31,42.22,42.29,769654.0,32.6076,32.6617,32.5922,32.6462,769654.0
2017-03-17 14:00:00,42.29,42.35,42.26,42.27,1473390.0,32.6462,32.6925,32.6231,32.6308,1473390.0
2017-03-17 15:00:00,42.27,42.29,42.01,42.03,5578602.0,32.6308,32.6462,32.4301,32.4455,5578602.0
2017-03-20 09:30:00,42.1,42.29,42.07,42.23,1141275.0,32.4995,32.6462,32.4764,32.5999,1141275.0
2017-03-20 10:00:00,42.22,42.34,42.18,42.25,1401536.0,32.5922,32.6848,32.5613,32.6153,1401536.0
2017-03-20 11:00:00,42.26,42.3,42.18,42.25,902830.0,32.6231,32.6539,32.5613,32.6153,902830.0
2017-03-20 12:00:00,42.24,42.26,42.19,42.22,818021.0,32.6076,32.6231,32.569,32.5922,818021.0
2017-03-20 13:00:00,42.23,42.24,42.15,42.19,1136297.0,32.5999,32.6076,32.5381,32.569,1136297.0
2017-03-20 14:00:00,42.19,42.23,42.14,42.18,1660956.0,32.569,32.5999,32.5304,32.5613,1660956.0
2017-03-20 15:00:00,42.18,42.27,42.16,42.23,2699953.0,32.5613,32.6308,32.5459,32.5999,2699953.0
2017-03-21 09:30:00,42.29,42.45,42.21,42.44,1079715.0,32.6462,32.7697,32.5845,32.762,1079715.0
2017-03-21 10:00:00,42.44,42.45,42.25,42.33,1742388.0,32.762,32.7697,32.6153,32.6771,1742388.0
2017-03-21 11:00:00,42.33,42.5,42.31,42.41,2159382.0,32.6771,32.8083,32.6617,32.7388,2159382.0
2017-03-21 12:00:00,42.4,42.5,42.37,42.5,1570794.0,32.7311,32.8083,32.708,32.8083,1570794.0
2017-03-21 13:00:00,42.5,42.54,42.47,42.5,1464921.0,32.8083,32.8392,32.7852,32.8083,1464921.0
2017-03-21 14:00:00,42.5,42.63,42.47,42.59,1908717.0,32.8083,32.9087,32.7852,32.8778,1908717.0
2017-03-21 15:00:00,42.6,42.62,42.5,42.51,3420003.0,32.8855,32.901,32.8083,32.816,3420003.0
2017-03-22 09:30:00,42.56,42.7,42.38,42.44,1473936.0,32.8546,32.9627,32.7157,32.762,1473936.0
2017-03-22 10:00:00,42.45,42.46,42.32,42.42,1731479.0,32.7697,32.7774,32.6694,32.7466,1731479.0
2017-03-22 11:00:00,42.43,42.53,42.38,42.39,1431408.0,32.7543,32.8315,32.7157,32.7234,1431408.0
2017-03-22 12:00:00,42.4,42.45,42.32,42.34,1203411.0,32.7311,32.7697,32.6694,32.6848,1203411.0
2017-03-22 13:00:00,42.34,42.37,42.28,42.28,1034142.0,32.6848,32.708,32.6385,32.6385,1034142.0
2017-03-22 14:00:00,42.29,42.31,42.25,42.27,1186813.0,32.6462,32.6617,32.6153,32.6308,1186813.0
2017-03-22 15:00:00,42.27,42.4,42.26,42.38,1866132.0,32.6308,32.7311,32.6231,32.7157,1866132.0
2017-03-23 09:30:00,42.26,42.35,42.12,42.16,1305936.0,32.6231,32.6925,32.515,32.5459,1305936.0
2017-03-23 10:00:00,42.17,42.23,42.11,42.2,1130454.0,32.5536,32.5999,32.5073,32.5767,1130454.0
2017-03-23 11:00:00,42.2,42.33,42.15,42.32,1304656.0,32.5767,32.6771,32.5381,32.6694,1304656.0
2017-03-23 12:00:00,42.32,42.39,42.29,42.35,814100.0,32.6694,32.7234,32.6462,32.6925,814100.0
2017-03-23 13:00:00,42.35,42.37,42.24,42.3,1088135.0,32.6925,32.708,32.6076,32.6539,1088135.0
2017-03-23 14:00:00,42.3,42.35,42.22,42.23,1272102.0,32.6539,32.6925,32.5922,32.5999,1272102.0
2017-03-23 15:00:00,42.23,42.23,42.06,42.17,3007753.0,32.5999,32.5999,32.4687,32.5536,3007753.0
2017-03-24 09:30:00,42.23,42.28,42.01,42.02,1504247.0,32.5999,32.6385,32.4301,32.4378,1504247.0
2017-03-24 10:00:00,42.02,42.03,41.91,41.97,1923770.0,32.4378,32.4455,32.3529,32.3992,1923770.0
2017-03-24 11:00:00,41.96,42.05,41.95,42.04,1195982.0,32.3915,32.4609,32.3837,32.4532,1195982.0
2017-03-24 12:00:00,42.04,42.13,41.96,42.13,1096723.0,32.4532,32.5227,32.3915,32.5227,1096723.0
2017-03-24 13:00:00,42.13,42.2,42.11,42.18,988416.0,32.5227,32.5767,32.5073,32.5613,988416.0
2017-03-24 14:00:00,42.19,42.25,42.15,42.17,911327.0,32.569,32.6153,32.5381,32.5536,911327.0
2017-03-24 15:00:00,42.16,42.23,42.08,42.13,3068573.0,32.5459,32.5999,32.4841,32.5227,3068573.0
2017-03-27 09:30:00,42.11,42.34,42.05,42.33,1171023.0,32.5073,32.6848,32.4609,32.6771,1171023.0
2017-03-27 10:00:00,42.32,42.33,42.05,42.24,1218003.0,32.6694,32.6771,32.4609,32.6076,1218003.0
2017-03-27 11:00:00,42.24,42.26,42.15,42.23,1100632.0,32.6076,32.6231,32.5381,32.5999,1100632.0
2017-03-27 12:00:00,42.23,42.26,42.18,42.21,729198.0,32.5999,32.6231,32.5613,32.5845,729198.0
2017-03-27 13:00:00,42.21,42.22,42.13,42.18,900553.0,32.5845,32.5922,32.5227,32.5613,900553.0
2017-03-27 14:00:00,42.17,42.25,42.12,42.24,1381611.0,32.5536,32.6153,32.515,32.6076,1381611.0
2017-03-27 15:00:00,42.24,42.32,42.22,42.31,2617580.0,32.6076,32.6694,32.5922,32.6617,2617580.0
2017-03-28 09:30:00,42.24,42.44,42.24,42.4,1127317.0,32.6076,32.762,32.6076,32.7311,1127317.0
2017-03-28 10:00:00,42.39,42.5,42.35,42.48,1915005.0,32.7234,32.8083,32.6925,32.7929,1915005.0
2017-03-28 11:00:00,42.48,42.5,42.37,42.46,1692086.0,32.7929,32.8083,32.708,32.7774,1692086.0
2017-03-28 12:00:00,42.45,42.48,42.35,42.38,780673.0,32.7697,32.7929,32.6925,32.7157,780673.0
2017-03-28 13:00:00,42.38,42.52,42.37,42.48,1229626.0,32.7157,32.8238,32.708,32.7929,1229626.0
2017-03-28 14:00:00,42.49,42.56,42.46,42.51,1473213.0,32.8006,32.8546,32.7774,32.816,1473213.0
2017-03-28 15:00:00,42.51,42.53,42.42,42.43,2388427.0,32.816,32.8315,32.7466,32.7543,2388427.0
2017-03-29 09:30:00,42.51,42.51,42.29,42.48,1146743.0,32.816,32.816,32.6462,32.7929,1146743.0
2017-03-29 10:00:00,42.49,42.49,42.39,42.46,1130612.0,32.8006,32.8006,32.7234,32.7774,1130612.0
2017-03-29 11:00:00,42.46,42.53,42.37,42.44,1144412.0,32.7774,32.8315,32.708,32.762,1144412.0
2017-03-29 12:00:00,42.44,42.52,42.41,42.44,743414.0,32.762,32.8238,32.7388,32.762,743414.0
2017-03-29 13:00:00,42.43,42.5,42.42,42.44,887386.0,32.7543,32.8083,32.7466,32.762,887386.0
2017-03-29 14:00:00,42.44,42.48,42.42,42.46,968931.0,32.762,32.7929,32.7466,32.7774,968931.0
2017-03-29 15:00:00,42.46,42.48,42.38,42.41,1617537.0,32.7774,32.7929,32.7157,32.7388,1617537.0
2017-03-30 09:30:00,42.35,42.43,42.26,42.41,1153718.0,32.6925,32.7543,32.6231,32.7388,1153718.0
2017-03-30 10:00:00,42.41,42.54,42.41,42.54,2419828.0,32.7388,32.8392,32.7388,32.8392,2419828.0
2017-03-30 11:00:00,42.54,42.57,42.49,42.52,1462976.0,32.8392,32.8624,32.8006,32.8238,1462976.0
2017-03-30 12:00:00,42.52,42.55,42.4,42.44,771639.0,32.8238,32.8469,32.7311,32.762,771639.0
2017-03-30 13:00:00,42.44,42.51,42.41,42.5,1080640.0,32.762,32.816,32.7388,32.8083,1080640.0
2017-03-30 14:00:00,42.49,42.55,42.49,42.55,1192222.0,32.8006,32.8469,32.8006,32.8469,1192222.0
2017-03-30 15:00:00,42.55,42.62,42.54,42.58,2639498.0,32.8469,32.901,32.8392,32.8701,2639498.0
2017-03-31 09:30:00,42.55,42.65,42.54,42.6,875080.0,32.8469,32.9241,32.8392,32.8855,875080.0
2017-03-31 10:00:00,42.59,42.65,42.58,42.6,1067920.0,32.8778,32.9241,32.8701,32.8855,1067920.0
2017-03-31 11:00:00,42.6,42.62,42.54,42.57,1046816.0,32.8855,32.901,32.8392,32.8624,1046816.0
2017-03-31 12:00:00,42.57,42.58,42.51,42.52,649909.0,32.8624,32.8701,32.816,32.8238,649909.0
2017-03-31 13:00:00,42.51,42.56,42.5,42.54,729786.0,32.816,32.8546,32.8083,32.8392,729786.0
2017-03-31 14:00:00,42.54,42.56,42.48,42.51,1000944.0,32.8392,32.8546,32.7929,32.816,1000944.0
2017-03-31 15:00:00,42.51,42.59,42.43,42.43,2984087.0,32.816,32.8778,32.7543,32.7543,2984087.0
2017-04-03 09:30:00,42.58,42.58,42.4,42.57,1623101.0,32.8701,32.8701,32.7311,32.8624,1623101.0
2017-04-03 10:00:00,42.57,42.63,42.47,42.51,1528944.0,32.8624,32.9087,32.7852,32.816,1528944.0
2017-04-03 11:00:00,42.51,42.52,42.4,42.43,1388214.0,32.816,32.8238,32.7311,32.7543,1388214.0
2017-04-03 12:00:00,42.43,42.43,42.35,42.38,955042.0,32.7543,32.7543,32.6925,32.7157,955042.0
2017-04-03 13:00:00,42.37,42.38,42.31,42.31,699527.0,32.708,32.7157,32.6617,32.6617,699527.0
2017-04-03 14:00:00,42.32,42.34,42.27,42.34,1133283.0,32.6694,32.6848,32.6308,32.6848,1133283.0
2017-04-03 15:00:00,42.34,42.46,42.33,42.42,1935839.0,32.6848,32.7774,32.6771,32.7466,1935839.0
2017-04-04 09:30:00,42.51,42.55,42.39,42.43,1399699.0,32.816,32.8469,32.7234,32.7543,1399699.0
2017-04-04 10:00:00,42.43,42.49,42.37,42.48,1303688.0,32.7543,32.8006,32.708,32.7929,1303688.0
2017-04-04 11:00:00,42.49,42.56,42.47,42.53,1034036.0,32.8006,32.8546,32.7852,32.8315,1034036.0
2017-04-04 12:00:00,42.53,42.56,42.49,42.54,1156743.0,32.8315,32.8546,32.8006,32.8392,1156743.0
2017-04-04 13:00:00,42.54,42.56,42.46,42.55,1082188.0,32.8392,32.8546,32.7774,32.8469,1082188.0
2017-04-04 14:00:00,42.55,42.64,42.52,42.63,1030499.0,32.8469,32.9164,32.8238,32.9087,1030499.0
2017-04-04 15:00:00,42.63,42.69,42.55,42.68,2488078.0,32.9087,32.955,32.8469,32.9473,2488078.0
2017-04-05 09:30:00,42.66,42.69,42.53,42.67,1259999.0,32.9318,32.955,32.8315,32.9396,1259999.0
2017-04-05 10:00:00,42.66,42.86,42.64,42.75,1371913.0,32.9318,33.0862,32.9164,33.0013,1371913.0
2017-04-05 11:00:00,42.76,42.85,42.71,42.75,987900.0,33.009,33.0785,32.9704,33.0013,987900.0
2017-04-05 12:00:00,42.75,42.79,42.71,42.73,646511.0,33.0013,33.0322,32.9704,32.9859,646511.0
2017-04-05 13:00:00,42.73,42.76,42.72,42.73,625239.0,32.9859,33.009,32.9782,32.9859,625239.0
2017-04-05 14:00:00,42.73,42.74,42.62,42.65,1159870.0,32.9859,32.9936,32.901,32.9241,1159870.0
2017-04-05 15:00:00,42.65,42.71,42.53,42.56,2212556.0,32.9241,32.9704,32.8315,32.8546,2212556.0
2017-04-06 09:30:00,42.56,42.67,42.47,42.65,979600.0,32.8546,32.9396,32.7852,32.9241,979600.0
2017-04-06 10:00:00,42.65,42.66,42.52,42.59,1581570.0,32.9241,32.9318,32.8238,32.8778,1581570.0
2017-04-06 11:00:00,42.59,42.63,42.52,42.62,931249.0,32.8778,32.9087,32.8238,32.901,931249.0
2017-04-06 12:00:00,42.62,42.69,42.6,42.62,1764234.0,32.901,32.955,32.8855,32.901,1764234.0
2017-04-06 13:00:00,42.62,42.76,42.61,42.7,1271801.0,32.901,33.009,32.8932,32.9627,1271801.0
2017-04-06 14:00:00,42.69,42.73,42.61,42.62,1344129.0,32.955,32.9859,32.8932,32.901,1344129.0
2017-04-06 15:00:00,42.61,42.72,42.61,42.67,3204716.0,32.8932,32.9782,32.8932,32.9396,3204716.0
2017-04-07 09:30:00,42.64,42.72,42.57,42.62,908404.0,32.9164,32.9782,32.8624,32.901,908404.0
2017-04-07 10:00:00,42.62,42.69,42.56,42.63,1283445.0,32.901,32.955,32.8546,32.9087,1283445.0
2017-04-07 11:00:00,42.62,42.65,42.53,42.59,1336578.0,32.901,32.9241,32.8315,32.8778,1336578.0
2017-04-07 12:00:00,42.6,42.61,42.52,42.55,1159384.0,32.8855,32.8932,32.8238,32.8469,1159384.0
2017-04-07 13:00:00,42.55,42.7,42.51,42.66,1365097.0,32.8469,32.9627,32.816,32.9318,1365097.0
2017-04-07 14:00:00,42.66,42.74,42.65,42.7,1316555.0,32.9318,32.9936,32.9241,32.9627,1316555.0
2017-04-07 15:00:00,42.7,42.71,42.59,42.63,2047147.0,32.9627,32.9704,32.8778,32.9087,2047147.0
2017-04-10 09:30:00,42.73,42.74,42.61,42.73,881842.0,32.9859,32.9936,32.8932,32.9859,881842.0
2017-04-10 10:00:00,42.73,42.77,42.67,42.74,949152.0,32.9859,33.0168,32.9396,32.9936,949152.0
2017-04-10 11:00:00,42.74,42.75,42.59,42.64,1663668.0,32.9936,33.0013,32.8778,32.9164,1663668.0
2017-04-10 12:00:00,42.64,42.69,42.55,42.69,1008261.0,32.9164,32.955,32.8469,32.955,1008261.0
2017-04-10 13:00:00,42.69,42.7,42.63,42.68,604439.0,32.955,32.9627,32.9087,32.9473,604439.0
2017-04-10 14:00:00,42.68,42.78,42.62,42.78,749237.0,32.9473,33.0245,32.901,33.0245,749237.0
2017-04-10 15:00:00,42.78,42.8,42.68,42.69,1628576.0,33.0245,33.0399,32.9473,32.955,1628576.0
2017-04-11 09:30:00,42.68,42.75,42.6,42.66,946964.0,32.9473,33.0013,32.8855,32.9318,946964.0
2017-04-11 10:00:00,42.65,42.69,42.55,42.59,1251638.0,32.9241,32.955,32.8469,32.8778,1251638.0
2017-04-11 11:00:00,42.59,42.62,42.51,42.54,759758.0,32.8778,32.901,32.816,32.8392,759758.0
2017-04-11 12:00:00,42.54,42.65,42.52,42.65,590312.0,32.8392,32.9241,32.8238,32.9241,590312.0
2017-04-11 13:00:00,42.65,42.68,42.61,42.65,734384.0,32.9241,32.9473,32.8932,32.9241,734384.0
2017-04-11 14:00:00,42.65,42.72,42.61,42.68,781394.0,32.9241,32.9782,32.8932,32.9473,781394.0
2017-04-11 15:00:00,42.69,42.7,42.62,42.67,2047769.0,32.955,32.9627,32.901,32.9396,2047769.0
2017-04-12 09:30:00,42.54,42.8,42.51,42.79,1126010.0,32.8392,33.0399,32.816,33.0322,1126010.0
2017-04-12 10:00:00,42.8,42.98,42.77,42.97,1566407.0,33.0399,33.1789,33.0168,33.1711,1566407.0
2017-04-12 11:00:00,42.96,42.99,42.91,42.96,1566409.0,33.1634,33.1866,33.1248,33.1634,1566409.0
2017-04-12 12:00:00,42.96,42.99,42.91,42.94,1123741.0,33.1634,33.1866,33.1248,33.148,1123741.0
2017-04-12 13:00:00,42.94,42.97,42.86,42.96,950758.0,33.148,33.1711,33.0862,33.1634,950758.0
2017-04-12 14:00:00,42.96,42.96,42.87,42.9,863387.0,33.1634,33.1634,33.0939,33.1171,863387.0
2017-04-12 15:00:00,42.9,42.98,42.89,42.94,2966640.0,33.1171,33.1789,33.1094,33.148,2966640.0
2017-04-13 09:30:00,42.87,42.94,42.78,42.83,1176066.0,33.0939,33.148,33.0245,33.0631,1176066.0
2017-04-13 10:00:00,42.83,42.96,42.78,42.94,1091720.0,33.0631,33.1634,33.0245,33.148,1091720.0
2017-04-13 11:00:00,42.93,43.04,42.93,43.04,1256855.0,33.1403,33.2252,33.1403,33.2252,1256855.0
2017-04-13 12:00:00,43.04,43.08,42.95,42.99,1107577.0,33.2252,33.2561,33.1557,33.1866,1107577.0
2017-04-13 13:00:00,42.98,43.01,42.93,42.97,843065.0,33.1789,33.202,33.1403,33.1711,843065.0
2017-04-13 14:00:00,42.97,43.04,42.96,42.99,722036.0,33.1711,33.2252,33.1634,33.1866,722036.0
2017-04-13 15:00:00,42.99,42.99,42.78,42.8,2061965.0,33.1866,33.1866,33.0245,33.0399,2061965.0
2017-04-17 09:30:00,42.79,43.06,42.78,42.88,947681.0,33.0322,33.2406,33.0245,33.1017,947681.0
2017-04-17 10:00:00,42.88,43.02,42.88,43.01,1295361.0,33.1017,33.2097,33.1017,33.202,1295361.0
2017-04-17 11:00:00,43.0,43.01,42.84,42.86,812785.0,33.1943,33.202,33.0708,33.0862,812785.0
2017-04-17 12:00:00,42.85,43.02,42.83,42.97,970051.0,33.0785,33.2097,33.0631,33.1711,970051.0
2017-04-17 13:00:00,42.98,43.03,42.95,42.97,667338.0,33.1789,33.2175,33.1557,33.1711,667338.0
2017-04-17 14:00:00,42.97,43.03,42.95,43.01,1066761.0,33.1711,33.2175,33.1557,33.202,1066761.0
2017-04-17 15:00:00,43.01,43.07,42.98,43.06,2244349.0,33.202,33.2483,33.1789,33.2406,2244349.0
2017-04-18 09:30:00,43.11,43.42,43.09,43.4,1399849.0,33.2792,33.5185,33.2638,33.5031,1399849.0
2017-04-18 10:00:00,43.4,43.57,43.36,43.55,2390151.0,33.5031,33.6343,33.4722,33.6189,2390151.0
2017-04-18 11:00:00,43.55,43.59,43.39,43.45,1614984.0,33.6189,33.6498,33.4954,33.5417,1614984.0
2017-04-18 12:00:00,43.45,43.48,43.38,43.4,1230183.0,33.5417,33.5648,33.4876,33.5031,1230183.0
2017-04-18 13:00:00,43.41,43.49,43.36,43.47,1174200.0,33.5108,33.5726,33.4722,33.5571,1174200.0
2017-04-18 14:00:00,43.47,43.53,43.44,43.49,1097200.0,33.5571,33.6034,33.534,33.5726,1097200.0
2017-04-18 15:00:00,43.49,43.56,43.45,43.48,2450731.0,33.5726,33.6266,33.5417,33.5648,2450731.0
2017-04-19 09:30:00,43.74,43.79,43.44,43.48,2437595.0,33.7656,33.8042,33.534,33.5648,2437595.0
2017-04-19 10:00:00,43.48,43.48,43.3,43.36,1813042.0,33.5648,33.5648,33.4259,33.4722,1813042.0
2017-04-19 11:00:00,43.36,43.37,43.3,43.35,1119061.0,33.4722,33.4799,33.4259,33.4645,1119061.0
2017-04-19 12:00:00,43.34,43.39,43.29,43.38,1085073.0,33.4568,33.4954,33.4182,33.4876,1085073.0
2017-04-19 13:00:00,43.38,43.38,43.31,43.32,767289.0,33.4876,33.4876,33.4336,33.4413,767289.0
2017-04-19 14:00:00,43.32,43.36,43.25,43.27,1265867.0,33.4413,33.4722,33.3873,33.4027,1265867.0
2017-04-19 15:00:00,43.27,43.32,43.19,43.21,2880976.0,33.4027,33.4413,33.341,33.3564,2880976.0
2017-04-20 09:30:00,43.2,43.28,43.13,43.28,1315275.0,33.3487,33.4105,33.2947,33.4105,1315275.0
2017-04-20 10:00:00,43.28,43.3,43.11,43.14,1308341.0,33.4105,33.4259,33.2792,33.3024,1308341.0
2017-04-20 11:00:00,43.13,43.18,43.05,43.16,1231404.0,33.2947,33.3333,33.2329,33.3178,1231404.0
2017-04-20 12:00:00,43.17,43.19,43.08,43.16,1240141.0,33.3255,33.341,33.2561,33.3178,1240141.0
2017-04-20 13:00:00,43.16,43.25,43.15,43.22,1111298.0,33.3178,33.3873,33.3101,33.3641,1111298.0
2017-04-20 14:00:00,43.22,43.24,43.13,43.14,1151916.0,33.3641,33.3796,33.2947,33.3024,1151916.0
2017-04-20 15:00:00,43.14,43.17,43.1,43.11,2265876.0,33.3024,33.3255,33.2715,33.2792,2265876.0
2017-04-21 09:30:00,42.98,43.04,42.89,42.98,2103910.0,33.1789,33.2252,33.1094,33.1789,2103910.0
2017-04-21 10:00:00,42.98,43.07,42.96,43.07,1230362.0,33.1789,33.2483,33.1634,33.2483,1230362.0
2017-04-21 11:00:00,43.07,43.1,42.97,43.0,1299249.0,33.2483,33.2715,33.1711,33.1943,1299249.0
2017-04-21 12:00:00,43.0,43.01,42.94,42.99,1020767.0,33.1943,33.202,33.148,33.1866,1020767.0
2017-04-21 13:00:00,42.99,43.04,42.91,43.02,1194383.0,33.1866,33.2252,33.1248,33.2097,1194383.0
2017-04-21 14:00:00,43.02,43.03,42.98,42.98,1046672.0,33.2097,33.2175,33.1789,33.1789,1046672.0
2017-04-21 15:00:00,42.99,43.07,42.95,43.06,3344761.0,33.1866,33.2483,33.1557,33.2406,3344761.0
2017-04-24 09:30:00,43.24,43.34,43.15,43.16,1769175.0,33.3796,33.4568,33.3101,33.3178,1769175.0
2017-04-24 10:00:00,43.16,43.33,43.15,43.3,2205733.0,33.3178,33.4491,33.3101,33.4259,2205733.0
2017-04-24 11:00:00,43.3,43.43,43.27,43.3,2369946.0,33.4259,33.5262,33.4027,33.4259,2369946.0
2017-04-24 12:00:00,43.3,43.43,43.26,43.35,1655878.0,33.4259,33.5262,33.395,33.4645,1655878.0
2017-04-24 13:00:00,43.35,43.43,43.34,43.37,1514833.0,33.4645,33.5262,33.4568,33.4799,1514833.0
2017-04-24 14:00:00,43.37,43.41,43.32,43.33,1308523.0,33.4799,33.5108,33.4413,33.4491,1308523.0
2017-04-24 15:00:00,43.32,43.36,43.25,43.27,3350024.0,33.4413,33.4722,33.3873,33.4027,3350024.0
2017-04-25 09:30:00,42.85,43.39,42.82,43.29,2657723.0,33.0785,33.4954,33.0554,33.4182,2657723.0
2017-04-25 10:00:00,43.3,43.43,43.19,43.22,2229557.0,33.4259,33.5262,33.341,33.3641,2229557.0
2017-04-25 11:00:00,43.23,43.31,43.2,43.26,1880593.0,33.3719,33.4336,33.3487,33.395,1880593.0
2017-04-25 12:00:00,43.26,43.26,43.16,43.24,1215178.0,33.395,33.395,33.3178,33.3796,1215178.0
2017-04-25 13:00:00,43.24,43.24,43.17,43.18,1038148.0,33.3796,33.3796,33.3255,33.3333,1038148.0
2017-04-25 14:00:00,43.17,43.17,43.07,43.07,1599031.0,33.3255,33.3255,33.2483,33.2483,1599031.0
2017-04-25 15:00:00,43.07,43.21,43.07,43.12,2969715.0,33.2483,33.3564,33.2483,33.2869,2969715.0
2017-04-26 09:30:00,43.06,43.13,42.98,43.08,1814606.0,33.2406,33.2947,33.1789,33.2561,1814606.0
2017-04-26 10:00:00,43.08,43.3,43.07,43.26,1955406.0,33.2561,33.4259,33.2483,33.395,1955406.0
2017-04-26 11:00:00,43.26,43.34,43.22,43.25,1504308.0,33.395,33.4568,33.3641,33.3873,1504308.0
2017-04-26 12:00:00,43.25,43.36,43.25,43.35,1054795.0,33.3873,33.4722,33.3873,33.4645,1054795.0
2017-04-26 13:00:00,43.35,43.43,43.31,43.34,945699.0,33.4645,33.5262,33.4336,33.4568,945699.0
2017-04-26 14:00:00,43.35,43.43,43.32,43.34,1052633.0,33.4645,33.5262,33.4413,33.4568,1052633.0
2017-04-26 15:00:00,43.35,43.36,43.22,43.24,3335276.0,33.4645,33.4722,33.3641,33.3796,3335276.0
2017-04-27 09:30:00,43.17,43.26,43.08,43.22,1171531.0,33.3255,33.395,33.2561,33.3641,1171531.0
2017-04-27 10:00:00,43.22,43.28,43.06,43.09,1874191.0,33.3641,33.4105,33.2406,33.2638,1874191.0
2017-04-27 11:00:00,43.09,43.1,42.96,42.96,1415345.0,33.2638,33.2715,33.1634,33.1634,1415345.0
2017-04-27 12:00:00,42.97,43.12,42.92,43.11,1079005.0,33.1711,33.2869,33.1325,33.2792,1079005.0
2017-04-27 13:00:00,43.11,43.12,43.01,43.01,767505.0,33.2792,33.2869,33.202,33.202,767505.0
2017-04-27 14:00:00,43.02,43.06,43.0,43.01,856221.0,33.2097,33.2406,33.1943,33.202,856221.0
2017-04-27 15:00:00,43.0,43.03,42.94,43.03,1909167.0,33.1943,33.2175,33.148,33.2175,1909167.0
2017-04-28 09:30:00,42.96,42.96,42.85,42.91,790020.0,33.1634,33.1634,33.0785,33.1248,790020.0
2017-04-28 10:00:00,42.9,43.06,42.89,42.99,1402552.0,33.1171,33.2406,33.1094,33.1866,1402552.0
2017-04-28 11:00:00,43.0,43.03,42.94,42.99,991851.0,33.1943,33.2175,33.148,33.1866,991851.0
2017-04-28 12:00:00,42.99,43.11,42.98,43.05,897724.0,33.1866,33.2792,33.1789,33.2329,897724.0
2017-04-28 13:00:00,43.05,43.06,43.02,43.05,899321.0,33.2329,33.2406,33.2097,33.2329,899321.0
2017-04-28 14:00:00,43.05,43.14,43.03,43.1,969291.0,33.2329,33.3024,33.2175,33.2715,969291.0
2017-04-28 15:00:00,43.1,43.2,43.09,43.14,1930054.0,33.2715,33.3487,33.2638,33.3024,1930054.0
2017-05-01 09:30:00,43.15,43.34,43.1,43.27,1623769.0,33.3101,33.4568,33.2715,33.4027,1623769.0
2017-05-01 10:00:00,43.28,43.28,43.16,43.18,963201.0,33.4105,33.4105,33.3178,33.3333,963201.0
2017-05-01 11:00:00,43.18,43.25,43.13,43.25,1210422.0,33.3333,33.3873,33.2947,33.3873,1210422.0
2017-05-01 12:00:00,43.25,43.5,43.24,43.46,2359812.0,33.3873,33.5803,33.3796,33.5494,2359812.0
2017-05-01 13:00:00,43.46,43.47,43.36,43.47,1507371.0,33.5494,33.5571,33.4722,33.5571,1507371.0
2017-05-01 14:00:00,43.48,43.49,43.33,43.4,1134604.0,33.5648,33.5726,33.4491,33.5031,1134604.0
2017-05-01 15:00:00,43.4,43.44,43.21,43.23,2676543.0,33.5031,33.534,33.3564,33.3719,2676543.0
2017-05-02 09:30:00,43.22,43.38,43.22,43.27,1209072.0,33.3641,33.4876,33.3641,33.4027,1209072.0
2017-05-02 10:00:00,43.27,43.35,43.24,43.3,1538721.0,33.4027,33.4645,33.3796,33.4259,1538721.0
2017-05-02 11:00:00,43.3,43.31,43.16,43.24,1455824.0,33.4259,33.4336,33.3178,33.3796,1455824.0
2017-05-02 12:00:00,43.24,43.34,43.24,43.31,1282955.0,33.3796,33.4568,33.3796,33.4336,1282955.0
2017-05-02 13:00:00,43.31,43.44,43.29,43.43,1079274.0,33.4336,33.534,33.4182,33.5262,1079274.0
2017-05-02 14:00:00,43.43,43.44,43.33,43.34,1039600.0,33.5262,33.534,33.4491,33.4568,1039600.0
2017-05-02 15:00:00,43.34,43.4,43.32,43.38,2129006.0,33.4568,33.5031,33.4413,33.4876,2129006.0
2017-05-03 09:30:00,43.33,43.37,43.25,43.3,855793.0,33.4491,33.4799,33.3873,33.4259,855793.0
2017-05-03 10:00:00,43.31,43.33,43.15,43.21,1158064.0,33.4336,33.4491,33.3101,33.3564,1158064.0
2017-05-03 11:00:00,43.21,43.4,43.2,43.39,1018349.0,33.3564,33.5031,33.3487,33.4954,1018349.0
2017-05-03 12:00:00,43.39,43.44,43.36,43.43,1026254.0,33.4954,33.534,33.4722,33.5262,1026254.0
2017-05-03 13:00:00,43.43,43.47,43.39,43.44,1386255.0,33.5262,33.5571,33.4954,33.534,1386255.0
2017-05-03 14:00:00,43.43,43.49,43.37,43.42,1167152.0,33.5262,33.5726,33.4799,33.5185,1167152.0
2017-05-03 15:00:00,43.41,43.46,43.31,43.32,2115753.0,33.5108,33.5494,33.4336,33.4413,2115753.0
2017-05-04 09:30:00,43.42,43.56,43.4,43.49,1088090.0,33.5185,33.6266,33.5031,33.5726,1088090.0
2017-05-04 10:00:00,43.48,43.81,43.45,43.74,2391295.0,33.5648,33.8196,33.5417,33.7656,2391295.0
2017-05-04 11:00:00,43.73,43.74,43.63,43.66,929862.0,33.7578,33.7656,33.6806,33.7038,929862.0
2017-05-04 12:00:00,43.66,43.72,43.57,43.72,1167052.0,33.7038,33.7501,33.6343,33.7501,1167052.0
2017-05-04 13:00:00,43.72,43.73,43.63,43.72,735309.0,33.7501,33.7578,33.6806,33.7501,735309.0
2017-05-04 14:00:00,43.72,43.72,43.63,43.64,709394.0,33.7501,33.7501,33.6806,33.6884,709394.0
2017-05-04 15:00:00,43.64,43.7,43.63,43.66,1617964.0,33.6884,33.7347,33.6806,33.7038,1617964.0
2017-05-05 09:30:00,43.79,43.84,43.69,43.71,1034705.0,33.8042,33.8428,33.727,33.7424,1034705.0
2017-05-05 10:00:00,43.71,43.75,43.62,43.65,934329.0,33.7424,33.7733,33.6729,33.6961,934329.0
2017-05-05 11:00:00,43.65,43.65,43.58,43.62,583082.0,33.6961,33.6961,33.642,33.6729,583082.0
2017-05-05 12:00:00,43.62,43.67,43.59,43.66,541643.0,33.6729,33.7115,33.6498,33.7038,541643.0
2017-05-05 13:00:00,43.66,43.69,43.62,43.68,584151.0,33.7038,33.727,33.6729,33.7192,584151.0
2017-05-05 14:00:00,43.68,43.72,43.63,43.67,958121.0,33.7192,33.7501,33.6806,33.7115,958121.0
2017-05-05 15:00:00,43.66,43.69,43.56,43.68,2042102.0,33.7038,33.727,33.6266,33.7192,2042102.0
2017-05-08 09:30:00,43.59,43.69,43.57,43.64,718672.0,33.6498,33.727,33.6343,33.6884,718672.0
2017-05-08 10:00:00,43.65,43.66,43.54,43.57,893520.0,33.6961,33.7038,33.6112,33.6343,893520.0
2017-05-08 11:00:00,43.57,43.74,43.57,43.73,897526.0,33.6343,33.7656,33.6343,33.7578,897526.0
2017-05-08 12:00:00,43.73,43.82,43.73,43.8,1164192.0,33.7578,33.8273,33.7578,33.8119,1164192.0
2017-05-08 13:00:00,43.81,43.86,43.8,43.84,1244862.0,33.8196,33.8582,33.8119,33.8428,1244862.0
2017-05-08 14:00:00,43.84,43.87,43.83,43.86,1443038.0,33.8428,33.8659,33.835,33.8582,1443038.0
2017-05-08 15:00:00,43.86,43.91,43.84,43.89,3581312.0,33.8582,33.8968,33.8428,33.8813,3581312.0
2017-05-09 09:30:00,43.89,43.89,43.67,43.69,850516.0,33.8813,33.8813,33.7115,33.727,850516.0
2017-05-09 10:00:00,43.69,43.69,43.6,43.64,1303173.0,33.727,33.727,33.6575,33.6884,1303173.0
2017-05-09 11:00:00,43.64,43.66,43.58,43.65,790191.0,33.6884,33.7038,33.642,33.6961,790191.0
2017-05-09 12:00:00,43.64,43.65,43.57,43.59,648638.0,33.6884,33.6961,33.6343,33.6498,648638.0
2017-05-09 13:00:00,43.59,43.61,43.53,43.54,629858.0,33.6498,33.6652,33.6034,33.6112,629858.0
2017-05-09 14:00:00,43.54,43.56,43.49,43.49,723648.0,33.6112,33.6266,33.5726,33.5726,723648.0
2017-05-09 15:00:00,43.49,43.52,43.38,43.51,2350410.0,33.5726,33.5957,33.4876,33.588,2350410.0
2017-05-10 09:30:00,43.48,43.51,43.36,43.48,871950.0,33.5648,33.588,33.4722,33.5648,871950.0
2017-05-10 10:00:00,43.48,43.52,43.42,43.5,736463.0,33.5648,33.5957,33.5185,33.5803,736463.0
2017-05-10 11:00:00,43.49,43.58,43.47,43.57,826235.0,33.5726,33.642,33.5571,33.6343,826235.0
2017-05-10 12:00:00,43.57,43.6,43.52,43.6,470143.0,33.6343,33.6575,33.5957,33.6575,470143.0
2017-05-10 13:00:00,43.6,43.62,43.55,43.57,909574.0,33.6575,33.6729,33.6189,33.6343,909574.0
2017-05-10 14:00:00,43.56,43.61,43.55,43.59,825050.0,33.6266,33.6652,33.6189,33.6498,825050.0
2017-05-10 15:00:00,43.59,43.62,43.56,43.57,1177805.0,33.6498,33.6729,33.6266,33.6343,1177805.0
2017-05-11 09:30:00,43.49,43.62,43.43,43.51,879293.0,33.5726,33.6729,33.5262,33.588,879293.0
2017-05-11 10:00:00,43.5,43.55,43.43,43.52,1056833.0,33.5803,33.6189,33.5262,33.5957,1056833.0
2017-05-11 11:00:00,43.52,43.53,43.45,43.49,580671.0,33.5957,33.6034,33.5417,33.5726,580671.0
2017-05-11 12:00:00,43.49,43.57,43.49,43.55,425885.0,33.5726,33.6343,33.5726,33.6189,425885.0
2017-05-11 13:00:00,43.55,43.57,43.52,43.52,298038.0,33.6189,33.6343,33.5957,33.5957,298038.0
2017-05-11 14:00:00,43.52,43.6,43.51,43.54,607958.0,33.5957,33.6575,33.588,33.6112,607958.0
2017-05-11 15:00:00,43.55,43.67,43.54,43.66,1474676.0,33.6189,33.7115,33.6112,33.7038,1474676.0
2017-05-12 09:30:00,43.64,43.68,43.45,43.46,797987.0,33.6884,33.7192,33.5417,33.5494,797987.0
2017-05-12 10:00:00,43.47,43.64,43.46,43.6,1034424.0,33.5571,33.6884,33.5494,33.6575,1034424.0
2017-05-12 11:00:00,43.6,43.65,43.56,43.64,726721.0,33.6575,33.6961,33.6266,33.6884,726721.0
2017-05-12 12:00:00,43.64,43.68,43.61,43.67,612779.0,33.6884,33.7192,33.6652,33.7115,612779.0
2017-05-12 13:00:00,43.66,43.68,43.58,43.62,712725.0,33.7038,33.7192,33.642,33.6729,712725.0
2017-05-12 14:00:00,43.62,43.63,43.53,43.55,632839.0,33.6729,33.6806,33.6034,33.6189,632839.0
2017-05-12 15:00:00,43.55,43.59,43.51,43.58,1162603.0,33.6189,33.6498,33.588,33.642,1162603.0
2017-05-15 09:30:00,43.46,43.62,43.46,43.59,881737.0,33.5494,33.6729,33.5494,33.6498,881737.0
2017-05-15 10:00:00,43.59,43.75,43.56,43.75,893063.0,33.6498,33.7733,33.6266,33.7733,893063.0
2017-05-15 11:00:00,43.75,43.76,43.68,43.7,719121.0,33.7733,33.781,33.7192,33.7347,719121.0
2017-05-15 12:00:00,43.7,43.71,43.67,43.69,667649.0,33.7347,33.7424,33.7115,33.727,667649.0
2017-05-15 13:00:00,43.69,43.73,43.65,43.69,589080.0,33.727,33.7578,33.6961,33.727,589080.0
2017-05-15 14:00:00,43.7,43.7,43.66,43.7,583971.0,33.7347,33.7347,33.7038,33.7347,583971.0
2017-05-15 15:00:00,43.69,43.75,43.67,43.72,1384718.0,33.727,33.7733,33.7115,33.7501,1384718.0
2017-05-16 09:30:00,43.87,44.0,43.77,44.0,1180404.0,33.8659,33.9663,33.7887,33.9663,1180404.0
2017-05-16 10:00:00,44.0,44.11,43.96,44.02,2624496.0,33.9663,34.0512,33.9354,33.9817,2624496.0
2017-05-16 11:00:00,44.03,44.04,43.88,43.91,1332614.0,33.9894,33.9971,33.8736,33.8968,1332614.0
2017-05-16 12:00:00,43.91,43.93,43.84,43.86,574834.0,33.8968,33.9122,33.8428,33.8582,574834.0
2017-05-16 13:00:00,43.85,43.93,43.82,43.86,701219.0,33.8505,33.9122,33.8273,33.8582,701219.0
2017-05-16 14:00:00,43.87,43.9,43.81,43.87,759637.0,33.8659,33.8891,33.8196,33.8659,759637.0
2017-05-16 15:00:00,43.87,43.89,43.83,43.85,1404299.0,33.8659,33.8813,33.835,33.8505,1404299.0
2017-05-17 09:30:00,43.81,43.99,43.71,43.77,1355097.0,33.8196,33.9585,33.7424,33.7887,1355097.0
2017-05-17 10:00:00,43.77,43.89,43.75,43.86,1712159.0,33.7887,33.8813,33.7733,33.8582,1712159.0
2017-05-17 11:00:00,43.86,44.04,43.85,44.0,1457833.0,33.8582,33.9971,33.8505,33.9663,1457833.0
2017-05-17 12:00:00,44.0,44.12,43.98,44.11,1103733.0,33.9663,34.0589,33.9508,34.0512,1103733.0
2017-05-17 13:00:00,44.11,44.17,44.05,44.12,1144055.0,34.0512,34.0975,34.0049,34.0589,1144055.0
2017-05-17 14:00:00,44.11,44.16,44.04,44.09,1512598.0,34.0512,34.0898,33.9971,34.0357,1512598.0
2017-05-17 15:00:00,44.1,44.14,43.92,43.95,3165754.0,34.0435,34.0743,33.9045,33.9277,3165754.0
2017-05-18 09:30:00,43.87,43.96,43.65,43.75,1697060.0,33.8659,33.9354,33.6961,33.7733,1697060.0
2017-05-18 10:00:00,43.74,43.83,43.64,43.76,2449372.0,33.7656,33.835,33.6884,33.781,2449372.0
2017-05-18 11:00:00,43.76,43.82,43.72,43.73,1669846.0,33.781,33.8273,33.7501,33.7578,1669846.0
2017-05-18 12:00:00,43.73,43.86,43.72,43.8,1409470.0,33.7578,33.8582,33.7501,33.8119,1409470.0
2017-05-18 13:00:00,43.81,43.83,43.73,43.79,987742.0,33.8196,33.835,33.7578,33.8042,987742.0
2017-05-18 14:00:00,43.79,43.89,43.78,43.83,1372461.0,33.8042,33.8813,33.7964,33.835,1372461.0
2017-05-18 15:00:00,43.83,43.88,43.78,43.79,2031906.0,33.835,33.8736,33.7964,33.8042,2031906.0
2017-05-19 09:30:00,43.85,43.96,43.76,43.96,2149037.0,33.8505,33.9354,33.781,33.9354,2149037.0
2017-05-19 10:00:00,43.95,43.99,43.83,43.83,1311486.0,33.9277,33.9585,33.835,33.835,1311486.0
2017-05-19 11:00:00,43.84,43.96,43.83,43.95,1019813.0,33.8428,33.9354,33.835,33.9277,1019813.0
2017-05-19 12:00:00,43.95,43.99,43.92,43.98,771769.0,33.9277,33.9585,33.9045,33.9508,771769.0
2017-05-19 13:00:00,43.98,43.99,43.89,43.9,641132.0,33.9508,33.9585,33.8813,33.8891,641132.0
2017-05-19 14:00:00,43.9,44.0,43.88,43.95,1291513.0,33.8891,33.9663,33.8736,33.9277,1291513.0
2017-05-19 15:00:00,43.96,43.97,43.82,43.89,1914569.0,33.9354,33.9431,33.8273,33.8813,1914569.0
2017-05-22 09:30:00,43.89,44.06,43.81,43.94,1158882.0,33.8813,34.0126,33.8196,33.9199,1158882.0
2017-05-22 10:00:00,43.95,43.99,43.87,43.9,1148124.0,33.9277,33.9585,33.8659,33.8891,1148124.0
2017-05-22 11:00:00,43.9,43.99,43.88,43.96,888344.0,33.8891,33.9585,33.8736,33.9354,888344.0
2017-05-22 12:00:00,43.95,44.09,43.95,44.08,1243752.0,33.9277,34.0357,33.9277,34.028,1243752.0
2017-05-22 13:00:00,44.09,44.16,44.08,44.13,983763.0,34.0357,34.0898,34.028,34.0666,983763.0
2017-05-22 14:00:00,44.13,44.2,44.12,44.18,900334.0,34.0666,34.1207,34.0589,34.1052,900334.0
2017-05-22 15:00:00,44.18,44.22,44.14,44.18,2398032.0,34.1052,34.1361,34.0743,34.1052,2398032.0
2017-05-23 09:30:00,44.25,44.49,44.21,44.48,1495560.0,34.1593,34.3445,34.1284,34.3368,1495560.0
2017-05-23 10:00:00,44.48,44.6,44.47,44.49,1790421.0,34.3368,34.4294,34.3291,34.3445,1790421.0
2017-05-23 11:00:00,44.48,44.53,44.44,44.49,1200063.0,34.3368,34.3754,34.3059,34.3445,1200063.0
2017-05-23 12:00:00,44.49,44.55,44.47,44.52,757231.0,34.3445,34.3908,34.3291,34.3677,757231.0
2017-05-23 13:00:00,44.52,44.58,44.51,44.57,867528.0,34.3677,34.414,34.36,34.4063,867528.0
2017-05-23 14:00:00,44.57,44.57,44.4,44.45,1366131.0,34.4063,34.4063,34.275,34.3136,1366131.0
2017-05-23 15:00:00,44.45,44.45,44.32,44.39,1805815.0,34.3136,34.3136,34.2133,34.2673,1805815.0
2017-05-24 09:30:00,44.56,44.69,44.51,44.65,1349118.0,34.3986,34.4989,34.36,34.468,1349118.0
2017-05-24 10:00:00,44.65,44.75,44.63,44.75,1390447.0,34.468,34.5452,34.4526,34.5452,1390447.0
2017-05-24 11:00:00,44.75,44.8,44.73,44.75,1038400.0,34.5452,34.5838,34.5298,34.5452,1038400.0
2017-05-24 12:00:00,44.74,44.78,44.72,44.78,555939.0,34.5375,34.5684,34.5221,34.5684,555939.0
2017-05-24 13:00:00,44.78,44.82,44.74,44.8,792526.0,34.5684,34.5993,34.5375,34.5838,792526.0
2017-05-24 14:00:00,44.8,44.92,44.77,44.91,1277514.0,34.5838,34.6765,34.5607,34.6687,1277514.0
2017-05-24 15:00:00,44.9,45.09,44.88,45.03,4414475.0,34.661,34.8077,34.6456,34.7614,4414475.0
2017-05-25 09:30:00,45.0,45.1,44.97,45.05,1413655.0,34.7382,34.8154,34.7151,34.7768,1413655.0
2017-05-25 10:00:00,45.05,45.21,45.03,45.19,1423062.0,34.7768,34.9003,34.7614,34.8849,1423062.0
2017-05-25 11:00:00,45.2,45.36,45.19,45.28,1589356.0,34.8926,35.0161,34.8849,34.9544,1589356.0
2017-05-25 12:00:00,45.29,45.41,45.24,45.41,1376990.0,34.9621,35.0547,34.9235,35.0547,1376990.0
2017-05-25 13:00:00,45.41,45.45,45.24,45.39,1456962.0,35.0547,35.0856,34.9235,35.0393,1456962.0
2017-05-25 14:00:00,45.4,45.45,45.35,45.43,1374331.0,35.047,35.0856,35.0084,35.0702,1374331.0
2017-05-25 15:00:00,45.43,45.48,45.36,45.41,3074254.0,35.0702,35.1088,35.0161,35.0547,3074254.0
2017-05-26 09:30:00,45.36,45.5,45.33,45.43,1642657.0,35.0161,35.1242,34.993,35.0702,1642657.0
2017-05-26 10:00:00,45.43,45.56,45.42,45.55,1747319.0,35.0702,35.1705,35.0624,35.1628,1747319.0
2017-05-26 11:00:00,45.54,45.55,45.38,45.42,1951107.0,35.1551,35.1628,35.0316,35.0624,1951107.0
2017-05-26 12:00:00,45.42,45.5,45.35,45.48,1129566.0,35.0624,35.1242,35.0084,35.1088,1129566.0
2017-05-26 13:00:00,45.48,45.48,45.37,45.4,671153.0,35.1088,35.1088,35.0239,35.047,671153.0
2017-05-26 14:00:00,45.4,45.43,45.36,45.4,1017904.0,35.047,35.0702,35.0161,35.047,1017904.0
2017-05-26 15:00:00,45.4,45.43,45.36,45.37,1730461.0,35.047,35.0702,35.0161,35.0239,1730461.0
2017-05-30 09:30:00,45.16,45.33,45.11,45.24,1576090.0,34.8617,34.993,34.8231,34.9235,1576090.0
2017-05-30 10:00:00,45.25,45.28,45.15,45.18,947448.0,34.9312,34.9544,34.854,34.8772,947448.0
2017-05-30 11:00:00,45.18,45.38,45.16,45.36,1166245.0,34.8772,35.0316,34.8617,35.0161,1166245.0
2017-05-30 12:00:00,45.36,45.4,45.29,45.34,1108972.0,35.0161,35.047,34.9621,35.0007,1108972.0
2017-05-30 13:00:00,45.35,45.39,45.29,45.39,1180450.0,35.0084,35.0393,34.9621,35.0393,1180450.0
2017-05-30 14:00:00,45.39,45.4,45.36,45.39,814946.0,35.0393,35.047,35.0161,35.0393,814946.0
2017-05-30 15:00:00,45.39,45.46,45.36,45.42,2187138.0,35.0393,35.0933,35.0161,35.0624,2187138.0
2017-05-31 09:30:00,45.43,45.66,45.37,45.66,1247518.0,35.0702,35.2477,35.0239,35.2477,1247518.0
2017-05-31 10:00:00,45.65,45.7,45.53,45.66,1969094.0,35.24,35.2786,35.1474,35.2477,1969094.0
2017-05-31 11:00:00,45.65,45.66,45.49,45.59,1695198.0,35.24,35.2477,35.1165,35.1937,1695198.0
2017-05-31 12:00:00,45.6,45.62,45.56,45.57,830186.0,35.2014,35.2168,35.1705,35.1782,830186.0
2017-05-31 13:00:00,45.56,45.61,45.53,45.59,1002307.0,35.1705,35.2091,35.1474,35.1937,1002307.0
2017-05-31 14:00:00,45.58,45.69,45.57,45.66,1727622.0,35.186,35.2709,35.1782,35.2477,1727622.0
2017-05-31 15:00:00,45.66,45.68,45.44,45.46,2412636.0,35.2477,35.2632,35.0779,35.0933,2412636.0
2017-06-01 09:30:00,45.45,45.51,45.37,45.41,965815.0,35.0856,35.1319,35.0239,35.0547,965815.0
2017-06-01 10:00:00,45.41,45.43,45.23,45.34,1450883.0,35.0547,35.0702,34.9158,35.0007,1450883.0
2017-06-01 11:00:00,45.34,45.45,45.3,45.43,988812.0,35.0007,35.0856,34.9698,35.0702,988812.0
2017-06-01 12:00:00,45.42,45.48,45.38,45.48,662168.0,35.0624,35.1088,35.0316,35.1088,662168.0
2017-06-01 13:00:00,45.48,45.53,45.44,45.48,760028.0,35.1088,35.1474,35.0779,35.1088,760028.0
2017-06-01 14:00:00,45.48,45.52,45.43,45.47,824040.0,35.1088,35.1396,35.0702,35.101,824040.0
2017-06-01 15:00:00,45.47,45.79,45.45,45.79,3247901.0,35.101,35.3481,35.0856,35.3481,3247901.0
2017-06-02 09:30:00,45.83,45.88,45.62,45.68,894047.0,35.379,35.4176,35.2168,35.2632,894047.0
2017-06-02 10:00:00,45.68,45.75,45.6,45.69,972394.0,35.2632,35.3172,35.2014,35.2709,972394.0
2017-06-02 11:00:00,45.7,45.75,45.66,45.71,742102.0,35.2786,35.3172,35.2477,35.2863,742102.0
2017-06-02 12:00:00,45.71,45.77,45.66,45.75,668460.0,35.2863,35.3326,35.2477,35.3172,668460.0
2017-06-02 13:00:00,45.75,45.78,45.69,45.73,452472.0,35.3172,35.3404,35.2709,35.3018,452472.0
2017-06-02 14:00:00,45.74,45.74,45.68,45.74,835711.0,35.3095,35.3095,35.2632,35.3095,835711.0
2017-06-02 15:00:00,45.74,45.89,45.72,45.87,2922275.0,35.3095,35.4253,35.294,35.4098,2922275.0
2017-06-05 09:30:00,45.78,45.84,45.69,45.78,863442.0,35.3404,35.3867,35.2709,35.3404,863442.0
2017-06-05 10:00:00,45.77,45.88,45.74,45.87,1112257.0,35.3326,35.4176,35.3095,35.4098,1112257.0
2017-06-05 11:00:00,45.87,45.91,45.84,45.9,1042413.0,35.4098,35.4407,35.3867,35.433,1042413.0
2017-06-05 12:00:00,45.9,45.95,45.89,45.9,674692.0,35.433,35.4716,35.4253,35.433,674692.0
2017-06-05 13:00:00,45.91,45.94,45.87,45.9,873780.0,35.4407,35.4639,35.4098,35.433,873780.0
2017-06-05 14:00:00,45.91,45.91,45.81,45.84,744135.0,35.4407,35.4407,35.3635,35.3867,744135.0
2017-06-05 15:00:00,45.84,45.99,45.84,45.98,1826656.0,35.3867,35.5025,35.3867,35.4947,1826656.0
2017-06-06 09:30:00,45.9,46.06,45.88,46.05,1763509.0,35.433,35.5565,35.4176,35.5488,1763509.0
2017-06-06 10:00:00,46.06,46.06,45.87,45.9,1239614.0,35.5565,35.5565,35.4098,35.433,1239614.0
2017-06-06 11:00:00,45.89,45.96,45.78,45.91,984979.0,35.4253,35.4793,35.3404,35.4407,984979.0
2017-06-06 12:00:00,45.91,45.96,45.9,45.92,449034.0,35.4407,35.4793,35.433,35.4484,449034.0
2017-06-06 13:00:00,45.92,45.92,45.82,45.88,869160.0,35.4484,35.4484,35.3712,35.4176,869160.0
2017-06-06 14:00:00,45.88,45.95,45.85,45.93,847145.0,35.4176,35.4716,35.3944,35.4561,847145.0
2017-06-06 15:00:00,45.93,45.98,45.85,45.97,1757180.0,35.4561,35.4947,35.3944,35.487,1757180.0
2017-06-07 09:30:00,45.5,45.7,45.35,45.5,2066694.0,35.1242,35.2786,35.0084,35.1242,2066694.0
2017-06-07 10:00:00,45.5,45.57,45.42,45.45,1572994.0,35.1242,35.1782,35.0624,35.0856,1572994.0
2017-06-07 11:00:00,45.45,45.6,45.44,45.55,1627844.0,35.0856,35.2014,35.0779,35.1628,1627844.0
2017-06-07 12:00:00,45.56,45.58,45.46,45.51,1289269.0,35.1705,35.186,35.0933,35.1319,1289269.0
2017-06-07 13:00:00,45.51,45.64,45.5,45.64,722040.0,35.1319,35.2323,35.1242,35.2323,722040.0
2017-06-07 14:00:00,45.64,45.65,45.53,45.55,913215.0,35.2323,35.24,35.1474,35.1628,913215.0
2017-06-07 15:00:00,45.55,45.56,45.44,45.51,2355134.0,35.1628,35.1705,35.0779,35.1319,2355134.0
2017-06-08 09:30:00,45.39,45.51,45.18,45.27,1277040.0,35.0393,35.1319,34.8772,34.9467,1277040.0
2017-06-08 10:00:00,45.27,45.36,45.2,45.21,1444877.0,34.9467,35.0161,34.8926,34.9003,1444877.0
2017-06-08 11:00:00,45.22,45.33,45.09,45.33,1688175.0,34.9081,34.993,34.8077,34.993,1688175.0
2017-06-08 12:00:00,45.33,45.36,45.19,45.22,1247068.0,34.993,35.0161,34.8849,34.9081,1247068.0
2017-06-08 13:00:00,45.21,45.23,45.04,45.12,1254507.0,34.9003,34.9158,34.7691,34.8309,1254507.0
2017-06-08 14:00:00,45.13,45.15,45.03,45.04,1397247.0,34.8386,34.854,34.7614,34.7691,1397247.0
2017-06-08 15:00:00,45.04,45.19,45.03,45.13,2406594.0,34.7691,34.8849,34.7614,34.8386,2406594.0
2017-06-09 09:30:00,45.06,45.3,44.97,45.18,1128123.0,34.7845,34.9698,34.7151,34.8772,1128123.0
2017-06-09 10:00:00,45.18,45.25,45.12,45.18,794225.0,34.8772,34.9312,34.8309,34.8772,794225.0
2017-06-09 11:00:00,45.18,45.22,45.13,45.16,784437.0,34.8772,34.9081,34.8386,34.8617,784437.0
2017-06-09 12:00:00,45.17,45.26,45.16,45.22,576201.0,34.8695,34.9389,34.8617,34.9081,576201.0
2017-06-09 13:00:00,45.21,45.26,45.16,45.26,715326.0,34.9003,34.9389,34.8617,34.9389,715326.0
2017-06-09 14:00:00,45.26,45.32,45.17,45.23,1104081.0,34.9389,34.9853,34.8695,34.9158,1104081.0
2017-06-09 15:00:00,45.23,45.35,45.16,45.3,2287922.0,34.9158,35.0084,34.8617,34.9698,2287922.0
2017-06-12 09:30:00,45.35,45.48,45.2,45.39,1214684.0,35.0084,35.1088,34.8926,35.0393,1214684.0
2017-06-12 10:00:00,45.39,45.44,45.15,45.28,1726701.0,35.0393,35.0779,34.854,34.9544,1726701.0
2017-06-12 11:00:00,45.28,45.36,45.25,45.31,1475056.0,34.9544,35.0161,34.9312,34.9775,1475056.0
2017-06-12 12:00:00,45.31,45.35,45.25,45.27,875328.0,34.9775,35.0084,34.9312,34.9467,875328.0
2017-06-12 13:00:00,45.26,45.32,45.24,45.26,904109.0,34.9389,34.9853,34.9235,34.9389,904109.0
2017-06-12 14:00:00,45.26,45.32,45.24,45.3,1315894.0,34.9389,34.9853,34.9235,34.9698,1315894.0
2017-06-12 15:00:00,45.3,45.35,45.27,45.34,1890430.0,34.9698,35.0084,34.9467,35.0007,1890430.0
2017-06-13 09:30:00,45.02,45.09,44.8,44.82,1278594.0,35.0392,35.0937,34.868,34.8836,1278594.0
2017-06-13 10:00:00,44.83,45.08,44.82,45.04,1287713.0,34.8913,35.0859,34.8836,35.0548,1287713.0
2017-06-13 11:00:00,45.03,45.03,44.91,44.98,943189.0,35.047,35.047,34.9536,35.0081,943189.0
2017-06-13 12:00:00,44.98,45.02,44.94,45.0,615128.0,35.0081,35.0392,34.977,35.0237,615128.0
2017-06-13 13:00:00,45.0,45.09,45.0,45.05,619567.0,35.0237,35.0937,35.0237,35.0626,619567.0
2017-06-13 14:00:00,45.05,45.11,45.02,45.03,727453.0,35.0626,35.1093,35.0392,35.047,727453.0
2017-06-13 15:00:00,45.02,45.04,44.98,45.03,2380038.0,35.0392,35.0548,35.0081,35.047,2380038.0
2017-06-14 09:30:00,45.18,45.27,45.16,45.21,1240727.0,35.1638,35.2338,35.1482,35.1871,1240727.0
2017-06-14 10:00:00,45.21,45.43,45.2,45.41,1128019.0,35.1871,35.3583,35.1793,35.3428,1128019.0
2017-06-14 11:00:00,45.41,45.47,45.3,45.39,936480.0,35.3428,35.3895,35.2572,35.3272,936480.0
2017-06-14 12:00:00,45.39,45.45,45.27,45.29,788404.0,35.3272,35.3739,35.2338,35.2494,788404.0
2017-06-14 13:00:00,45.3,45.36,45.28,45.33,749016.0,35.2572,35.3038,35.2416,35.2805,749016.0
2017-06-14 14:00:00,45.33,45.39,45.25,45.32,1139992.0,35.2805,35.3272,35.2182,35.2727,1139992.0
2017-06-14 15:00:00,45.32,45.36,45.24,45.3,2107197.0,35.2727,35.3038,35.2105,35.2572,2107197.0
2017-06-15 09:30:00,45.18,45.25,45.04,45.05,845445.0,35.1638,35.2182,35.0548,35.0626,845445.0
2017-06-15 10:00:00,45.05,45.17,45.04,45.16,1284702.0,35.0626,35.156,35.0548,35.1482,1284702.0
2017-06-15 11:00:00,45.16,45.29,45.13,45.19,1268603.0,35.1482,35.2494,35.1248,35.1715,1268603.0
2017-06-15 12:00:00,45.19,45.27,45.17,45.18,1027267.0,35.1715,35.2338,35.156,35.1638,1027267.0
2017-06-15 13:00:00,45.18,45.26,45.17,45.22,617272.0,35.1638,35.226,35.156,35.1949,617272.0
2017-06-15 14:00:00,45.22,45.33,45.21,45.32,758486.0,35.1949,35.2805,35.1871,35.2727,758486.0
2017-06-15 15:00:00,45.32,45.34,45.21,45.26,1925480.0,35.2727,35.2883,35.1871,35.226,1925480.0
2017-06-16 09:30:00,45.31,45.35,45.05,45.12,4023151.0,35.2649,35.2961,35.0626,35.1171,4023151.0
2017-06-16 10:00:00,45.12,45.27,45.01,45.09,1437990.0,35.1171,35.2338,35.0314,35.0937,1437990.0
2017-06-16 11:00:00,45.09,45.31,45.09,45.18,1194832.0,35.0937,35.2649,35.0937,35.1638,1194832.0
2017-06-16 12:00:00,45.18,45.2,45.14,45.18,910747.0,35.1638,35.1793,35.1326,35.1638,910747.0
2017-06-16 13:00:00,45.18,45.19,45.05,45.14,1188401.0,35.1638,35.1715,35.0626,35.1326,1188401.0
2017-06-16 14:00:00,45.14,45.23,45.14,45.23,895844.0,35.1326,35.2027,35.1326,35.2027,895844.0
2017-06-16 15:00:00,45.23,45.35,45.15,45.31,3018997.0,35.2027,35.2961,35.1404,35.2649,3018997.0
2017-06-19 09:30:00,45.35,45.35,45.1,45.3,809161.0,35.2961,35.2961,35.1015,35.2572,809161.0
2017-06-19 10:00:00,45.29,45.36,45.1,45.25,1177432.0,35.2494,35.3038,35.1015,35.2182,1177432.0
2017-06-19 11:00:00,45.25,45.28,45.2,45.24,900449.0,35.2182,35.2416,35.1793,35.2105,900449.0
2017-06-19 12:00:00,45.24,45.34,45.22,45.22,577357.0,35.2105,35.2883,35.1949,35.1949,577357.0
2017-06-19 13:00:00,45.23,45.28,45.15,45.16,469674.0,35.2027,35.2416,35.1404,35.1482,469674.0
2017-06-19 14:00:00,45.17,45.3,45.14,45.27,605882.0,35.156,35.2572,35.1326,35.2338,605882.0
2017-06-19 15:00:00,45.28,45.37,45.27,45.37,1716006.0,35.2416,35.3116,35.2338,35.3116,1716006.0
2017-06-20 09:30:00,45.34,45.54,45.32,45.53,1225761.0,35.2883,35.4439,35.2727,35.4362,1225761.0
2017-06-20 10:00:00,45.53,45.7,45.44,45.65,1592280.0,35.4362,35.5685,35.3661,35.5296,1592280.0
2017-06-20 11:00:00,45.66,45.87,45.64,45.72,4399671.0,35.5373,35.7008,35.5218,35.584,4399671.0
2017-06-20 12:00:00,45.72,45.8,45.7,45.8,868990.0,35.584,35.6463,35.5685,35.6463,868990.0
2017-06-20 13:00:00,45.79,45.82,45.75,45.77,621455.0,35.6385,35.6619,35.6074,35.623,621455.0
2017-06-20 14:00:00,45.78,45.78,45.7,45.75,867455.0,35.6307,35.6307,35.5685,35.6074,867455.0
2017-06-20 15:00:00,45.75,45.79,45.6,45.61,3083470.0,35.6074,35.6385,35.4906,35.4984,3083470.0
2017-06-21 09:30:00,45.62,45.68,45.42,45.44,1422826.0,35.5062,35.5529,35.3505,35.3661,1422826.0
2017-06-21 10:00:00,45.45,45.46,45.33,45.37,1187417.0,35.3739,35.3817,35.2805,35.3116,1187417.0
2017-06-21 11:00:00,45.37,45.37,45.16,45.26,1137385.0,35.3116,35.3116,35.1482,35.226,1137385.0
2017-06-21 12:00:00,45.26,45.33,45.24,45.29,795986.0,35.226,35.2805,35.2105,35.2494,795986.0
2017-06-21 13:00:00,45.29,45.31,45.21,45.24,614034.0,35.2494,35.2649,35.1871,35.2105,614034.0
2017-06-21 14:00:00,45.24,45.32,45.21,45.29,663590.0,35.2105,35.2727,35.1871,35.2494,663590.0
2017-06-21 15:00:00,45.29,45.29,45.21,45.22,1980074.0,35.2494,35.2494,35.1871,35.1949,1980074.0
2017-06-22 09:30:00,45.17,45.28,45.09,45.21,1035287.0,35.156,35.2416,35.0937,35.1871,1035287.0
2017-06-22 10:00:00,45.21,45.24,45.08,45.12,798598.0,35.1871,35.2105,35.0859,35.1171,798598.0
2017-06-22 11:00:00,45.12,45.24,45.11,45.22,731843.0,35.1171,35.2105,35.1093,35.1949,731843.0
2017-06-22 12:00:00,45.22,45.23,45.11,45.16,474690.0,35.1949,35.2027,35.1093,35.1482,474690.0
2017-06-22 13:00:00,45.16,45.23,45.16,45.16,487621.0,35.1482,35.2027,35.1482,35.1482,487621.0
2017-06-22 14:00:00,45.16,45.21,45.14,45.14,445505.0,35.1482,35.1871,35.1326,35.1326,445505.0
2017-06-22 15:00:00,45.15,45.2,45.03,45.07,1514557.0,35.1404,35.1793,35.047,35.0781,1514557.0
2017-06-23 09:30:00,45.05,45.29,45.03,45.28,706141.0,35.0626,35.2494,35.047,35.2416,706141.0
2017-06-23 10:00:00,45.28,45.33,45.21,45.29,898146.0,35.2416,35.2805,35.1871,35.2494,898146.0
2017-06-23 11:00:00,45.29,45.33,45.25,45.3,656428.0,35.2494,35.2805,35.2182,35.2572,656428.0
2017-06-23 12:00:00,45.3,45.37,45.28,45.36,477338.0,35.2572,35.3116,35.2416,35.3038,477338.0
2017-06-23 13:00:00,45.36,45.38,45.3,45.34,436095.0,35.3038,35.3194,35.2572,35.2883,436095.0
2017-06-23 14:00:00,45.34,45.37,45.26,45.27,526543.0,35.2883,35.3116,35.226,35.2338,526543.0
2017-06-23 15:00:00,45.28,45.28,45.19,45.23,1649853.0,35.2416,35.2416,35.1715,35.2027,1649853.0
2017-06-26 09:30:00,45.31,45.43,45.3,45.38,812494.0,35.2649,35.3583,35.2572,35.3194,812494.0
2017-06-26 10:00:00,45.38,45.48,45.33,45.46,706746.0,35.3194,35.3972,35.2805,35.3817,706746.0
2017-06-26 11:00:00,45.46,45.51,45.38,45.41,905863.0,35.3817,35.4206,35.3194,35.3428,905863.0
2017-06-26 12:00:00,45.41,45.43,45.35,45.42,459833.0,35.3428,35.3583,35.2961,35.3505,459833.0
2017-06-26 13:00:00,45.43,45.48,45.4,45.44,428640.0,35.3583,35.3972,35.335,35.3661,428640.0
2017-06-26 14:00:00,45.44,45.48,45.4,45.45,533655.0,35.3661,35.3972,35.335,35.3739,533655.0
2017-06-26 15:00:00,45.46,45.49,45.42,45.43,1777775.0,35.3817,35.405,35.3505,35.3583,1777775.0
2017-06-27 09:30:00,45.34,45.4,45.22,45.26,1314269.0,35.2883,35.335,35.1949,35.226,1314269.0
2017-06-27 10:00:00,45.26,45.28,45.09,45.2,1186847.0,35.226,35.2416,35.0937,35.1793,1186847.0
2017-06-27 11:00:00,45.19,45.22,45.1,45.1,705344.0,35.1715,35.1949,35.1015,35.1015,705344.0
2017-06-27 12:00:00,45.11,45.15,45.05,45.12,695471.0,35.1093,35.1404,35.0626,35.1171,695471.0
2017-06-27 13:00:00,45.11,45.16,45.0,45.02,1087224.0,35.1093,35.1482,35.0237,35.0392,1087224.0
2017-06-27 14:00:00,45.02,45.13,45.01,45.11,816612.0,35.0392,35.1248,35.0314,35.1093,816612.0
2017-06-27 15:00:00,45.11,45.12,45.04,45.06,2823515.0,35.1093,35.1171,35.0548,35.0704,2823515.0
2017-06-28 09:30:00,45.25,45.43,45.23,45.29,1193182.0,35.2182,35.3583,35.2027,35.2494,1193182.0
2017-06-28 10:00:00,45.29,45.42,45.24,45.41,1293735.0,35.2494,35.3505,35.2105,35.3428,1293735.0
2017-06-28 11:00:00,45.4,45.5,45.4,45.5,969446.0,35.335,35.4128,35.335,35.4128,969446.0
2017-06-28 12:00:00,45.49,45.5,45.31,45.39,766313.0,35.405,35.4128,35.2649,35.3272,766313.0
2017-06-28 13:00:00,45.39,45.45,45.38,45.41,673603.0,35.3272,35.3739,35.3194,35.3428,673603.0
2017-06-28 14:00:00,45.41,45.47,45.4,45.43,711076.0,35.3428,35.3895,35.335,35.3583,711076.0
2017-06-28 15:00:00,45.43,45.45,45.3,45.3,2011131.0,35.3583,35.3739,35.2572,35.2572,2011131.0
2017-06-29 09:30:00,45.13,45.17,44.91,45.11,1117074.0,35.1248,35.156,34.9536,35.1093,1117074.0
2017-06-29 10:00:00,45.12,45.24,44.93,44.98,1555296.0,35.1171,35.2105,34.9692,35.0081,1555296.0
2017-06-29 11:00:00,44.99,45.08,44.92,44.95,1034971.0,35.0159,35.0859,34.9614,34.9847,1034971.0
2017-06-29 12:00:00,44.95,44.98,44.85,44.86,753200.0,34.9847,35.0081,34.9069,34.9147,753200.0
2017-06-29 13:00:00,44.86,44.89,44.65,44.8,1033859.0,34.9147,34.938,34.7513,34.868,1033859.0
2017-06-29 14:00:00,44.79,44.9,44.77,44.87,747411.0,34.8602,34.9458,34.8447,34.9225,747411.0
2017-06-29 15:00:00,44.87,44.91,44.78,44.82,1613848.0,34.9225,34.9536,34.8524,34.8836,1613848.0
2017-06-30 09:30:00,44.89,45.1,44.86,45.03,737877.0,34.938,35.1015,34.9147,35.047,737877.0
2017-06-30 10:00:00,45.03,45.09,44.97,45.0,905538.0,35.047,35.0937,35.0003,35.0237,905538.0
2017-06-30 11:00:00,45.0,45.06,44.94,45.02,724592.0,35.0237,35.0704,34.977,35.0392,724592.0
2017-06-30 12:00:00,45.03,45.07,45.0,45.07,449993.0,35.047,35.0781,35.0237,35.0781,449993.0
2017-06-30 13:00:00,45.07,45.08,45.01,45.02,557823.0,35.0781,35.0859,35.0314,35.0392,557823.0
2017-06-30 14:00:00,45.02,45.12,45.01,45.05,676121.0,35.0392,35.1171,35.0314,35.0626,676121.0
2017-06-30 15:00:00,45.05,45.06,44.85,44.86,2242436.0,35.0626,35.0704,34.9069,34.9147,2242436.0
2017-07-03 09:30:00,45.11,45.27,45.01,45.1,1279978.0,35.1093,35.2338,35.0314,35.1015,1279978.0
2017-07-03 10:00:00,45.1,45.2,44.99,45.16,1222505.0,35.1015,35.1793,35.0159,35.1482,1222505.0
2017-07-03 11:00:00,45.16,45.16,44.91,44.96,844307.0,35.1482,35.1482,34.9536,34.9925,844307.0
2017-07-03 12:00:00,44.96,44.97,44.77,44.77,1684735.0,34.9925,35.0003,34.8447,34.8447,1684735.0
2017-07-05 09:30:00,44.79,44.9,44.73,44.81,936436.0,34.8602,34.9458,34.8135,34.8758,936436.0
2017-07-05 10:00:00,44.82,44.99,44.82,44.89,1096211.0,34.8836,35.0159,34.8836,34.938,1096211.0
2017-07-05 11:00:00,44.89,44.93,44.81,44.84,620497.0,34.938,34.9692,34.8758,34.8991,620497.0
2017-07-05 12:00:00,44.85,44.86,44.75,44.78,457977.0,34.9069,34.9147,34.8291,34.8524,457977.0
2017-07-05 13:00:00,44.79,44.81,44.74,44.78,504044.0,34.8602,34.8758,34.8213,34.8524,504044.0
2017-07-05 14:00:00,44.77,44.82,44.73,44.77,598480.0,34.8447,34.8836,34.8135,34.8447,598480.0
2017-07-05 15:00:00,44.77,44.85,44.76,44.82,1295232.0,34.8447,34.9069,34.8369,34.8836,1295232.0
2017-07-06 09:30:00,44.72,44.85,44.54,44.61,1281140.0,34.8057,34.9069,34.6656,34.7201,1281140.0
2017-07-06 10:00:00,44.61,44.62,44.31,44.43,1924562.0,34.7201,34.7279,34.4866,34.58,1924562.0
2017-07-06 11:00:00,44.43,44.5,44.37,44.46,997619.0,34.58,34.6345,34.5333,34.6034,997619.0
2017-07-06 12:00:00,44.46,44.48,44.38,44.39,696641.0,34.6034,34.6189,34.5411,34.5489,696641.0
2017-07-06 13:00:00,44.4,44.42,44.29,44.38,988652.0,34.5567,34.5722,34.4711,34.5411,988652.0
2017-07-06 14:00:00,44.38,44.44,44.34,44.41,846103.0,34.5411,34.5878,34.51,34.5645,846103.0
2017-07-06 15:00:00,44.41,44.48,44.36,44.42,2198490.0,34.5645,34.6189,34.5255,34.5722,2198490.0
2017-07-07 09:30:00,44.45,44.5,44.34,44.43,928555.0,34.5956,34.6345,34.51,34.58,928555.0
2017-07-07 10:00:00,44.43,44.52,44.4,44.43,846085.0,34.58,34.6501,34.5567,34.58,846085.0
2017-07-07 11:00:00,44.43,44.52,44.42,44.47,660521.0,34.58,34.6501,34.5722,34.6112,660521.0
2017-07-07 12:00:00,44.48,44.49,44.4,44.46,1235320.0,34.6189,34.6267,34.5567,34.6034,1235320.0
2017-07-07 13:00:00,44.45,44.46,44.24,44.26,883089.0,34.5956,34.6034,34.4321,34.4477,883089.0
2017-07-07 14:00:00,44.26,44.37,44.25,44.32,791996.0,34.4477,34.5333,34.4399,34.4944,791996.0
2017-07-07 15:00:00,44.32,44.45,44.31,44.38,2295556.0,34.4944,34.5956,34.4866,34.5411,2295556.0
2017-07-10 09:30:00,44.45,44.48,44.39,44.41,1040874.0,34.5956,34.6189,34.5489,34.5645,1040874.0
2017-07-10 10:00:00,44.41,44.58,44.41,44.55,1738984.0,34.5645,34.6968,34.5645,34.6734,1738984.0
2017-07-10 11:00:00,44.55,44.57,44.46,44.48,1018438.0,34.6734,34.689,34.6034,34.6189,1018438.0
2017-07-10 12:00:00,44.48,44.5,44.37,44.38,655121.0,34.6189,34.6345,34.5333,34.5411,655121.0
2017-07-10 13:00:00,44.39,44.45,44.34,44.37,829202.0,34.5489,34.5956,34.51,34.5333,829202.0
2017-07-10 14:00:00,44.36,44.4,44.23,44.4,1009327.0,34.5255,34.5567,34.4244,34.5567,1009327.0
2017-07-10 15:00:00,44.4,44.44,44.34,44.41,1943682.0,34.5567,34.5878,34.51,34.5645,1943682.0
2017-07-11 09:30:00,44.32,44.46,44.25,44.41,1680067.0,34.4944,34.6034,34.4399,34.5645,1680067.0
2017-07-11 10:00:00,44.41,44.44,44.29,44.31,1487560.0,34.5645,34.5878,34.4711,34.4866,1487560.0
2017-07-11 11:00:00,44.32,44.34,44.15,44.29,1104631.0,34.4944,34.51,34.3621,34.4711,1104631.0
2017-07-11 12:00:00,44.29,44.37,44.24,44.34,612912.0,34.4711,34.5333,34.4321,34.51,612912.0
2017-07-11 13:00:00,44.33,44.4,44.27,44.4,681663.0,34.5022,34.5567,34.4555,34.5567,681663.0
2017-07-11 14:00:00,44.4,44.44,44.35,44.37,643063.0,34.5567,34.5878,34.5178,34.5333,643063.0
2017-07-11 15:00:00,44.37,44.48,44.32,44.33,1838429.0,34.5333,34.6189,34.4944,34.5022,1838429.0
2017-07-12 09:30:00,44.59,44.77,44.57,44.67,769124.0,34.7046,34.8447,34.689,34.7668,769124.0
2017-07-12 10:00:00,44.68,44.69,44.56,44.59,1288207.0,34.7746,34.7824,34.6812,34.7046,1288207.0
2017-07-12 11:00:00,44.59,44.62,44.44,44.48,925560.0,34.7046,34.7279,34.5878,34.6189,925560.0
2017-07-12 12:00:00,44.48,44.51,44.44,44.49,548089.0,34.6189,34.6423,34.5878,34.6267,548089.0
2017-07-12 13:00:00,44.49,44.56,44.47,44.55,434981.0,34.6267,34.6812,34.6112,34.6734,434981.0
2017-07-12 14:00:00,44.55,44.56,44.49,44.51,598139.0,34.6734,34.6812,34.6267,34.6423,598139.0
2017-07-12 15:00:00,44.51,44.54,44.48,44.5,1502725.0,34.6423,34.6656,34.6189,34.6345,1502725.0
2017-07-13 09:30:00,44.49,44.5,44.38,44.4,573446.0,34.6267,34.6345,34.5411,34.5567,573446.0
2017-07-13 10:00:00,44.4,44.48,44.37,44.41,817920.0,34.5567,34.6189,34.5333,34.5645,817920.0
2017-07-13 11:00:00,44.41,44.49,44.4,44.47,520051.0,34.5645,34.6267,34.5567,34.6112,520051.0
2017-07-13 12:00:00,44.47,44.51,44.43,44.46,410015.0,34.6112,34.6423,34.58,34.6034,410015.0
2017-07-13 13:00:00,44.46,44.53,44.44,44.51,516797.0,34.6034,34.6579,34.5878,34.6423,516797.0
2017-07-13 14:00:00,44.52,44.52,44.42,44.42,432089.0,34.6501,34.6501,34.5722,34.5722,432089.0
2017-07-13 15:00:00,44.42,44.48,44.39,44.44,1209746.0,34.5722,34.6189,34.5489,34.5878,1209746.0
2017-07-14 09:30:00,44.52,44.63,44.51,44.55,717775.0,34.6501,34.7357,34.6423,34.6734,717775.0
2017-07-14 10:00:00,44.55,44.65,44.49,44.61,599606.0,34.6734,34.7513,34.6267,34.7201,599606.0
2017-07-14 11:00:00,44.61,44.64,44.54,44.63,655145.0,34.7201,34.7435,34.6656,34.7357,655145.0
2017-07-14 12:00:00,44.63,44.7,44.61,44.66,439569.0,34.7357,34.7902,34.7201,34.759,439569.0
2017-07-14 13:00:00,44.66,44.72,44.65,44.66,438587.0,34.759,34.8057,34.7513,34.759,438587.0
2017-07-14 14:00:00,44.66,44.7,44.62,44.62,631799.0,34.759,34.7902,34.7279,34.7279,631799.0
2017-07-14 15:00:00,44.62,44.72,44.61,44.66,1715778.0,34.7279,34.8057,34.7201,34.759,1715778.0
2017-07-17 09:30:00,44.66,44.71,44.61,44.66,923466.0,34.759,34.798,34.7201,34.759,923466.0
2017-07-17 10:00:00,44.66,44.78,44.61,44.76,1194623.0,34.759,34.8524,34.7201,34.8369,1194623.0
2017-07-17 11:00:00,44.76,44.77,44.68,44.76,545388.0,34.8369,34.8447,34.7746,34.8369,545388.0
2017-07-17 12:00:00,44.76,44.79,44.74,44.77,456140.0,34.8369,34.8602,34.8213,34.8447,456140.0
2017-07-17 13:00:00,44.76,44.78,44.67,44.73,780992.0,34.8369,34.8524,34.7668,34.8135,780992.0
2017-07-17 14:00:00,44.73,44.77,44.67,44.68,453221.0,34.8135,34.8447,34.7668,34.7746,453221.0
2017-07-17 15:00:00,44.69,44.74,44.65,44.71,1473750.0,34.7824,34.8213,34.7513,34.798,1473750.0
2017-07-18 09:30:00,44.78,44.78,44.63,44.69,656616.0,34.8524,34.8524,34.7357,34.7824,656616.0
2017-07-18 10:00:00,44.7,44.75,44.61,44.71,705551.0,34.7902,34.8291,34.7201,34.798,705551.0
2017-07-18 11:00:00,44.7,44.79,44.69,44.79,730064.0,34.7902,34.8602,34.7824,34.8602,730064.0
2017-07-18 12:00:00,44.79,44.85,44.77,44.77,752591.0,34.8602,34.9069,34.8447,34.8447,752591.0
2017-07-18 13:00:00,44.78,44.81,44.73,44.73,719984.0,34.8524,34.8758,34.8135,34.8135,719984.0
2017-07-18 14:00:00,44.73,44.74,44.67,44.72,1182755.0,34.8135,34.8213,34.7668,34.8057,1182755.0
2017-07-18 15:00:00,44.72,44.72,44.65,44.68,1638887.0,34.8057,34.8057,34.7513,34.7746,1638887.0
2017-07-19 09:30:00,44.67,44.73,44.54,44.67,698048.0,34.7668,34.8135,34.6656,34.7668,698048.0
2017-07-19 10:00:00,44.68,44.77,44.62,44.7,426974.0,34.7746,34.8447,34.7279,34.7902,426974.0
2017-07-19 11:00:00,44.7,44.76,44.67,44.75,553767.0,34.7902,34.8369,34.7668,34.8291,553767.0
2017-07-19 12:00:00,44.76,44.79,44.72,44.73,432469.0,34.8369,34.8602,34.8057,34.8135,432469.0
2017-07-19 13:00:00,44.73,44.78,44.68,44.77,672532.0,34.8135,34.8524,34.7746,34.8447,672532.0
2017-07-19 14:00:00,44.76,44.78,44.74,44.74,391807.0,34.8369,34.8524,34.8213,34.8213,391807.0
2017-07-19 15:00:00,44.75,44.84,44.71,44.83,1029147.0,34.8291,34.8991,34.798,34.8913,1029147.0
2017-07-20 09:30:00,44.9,44.98,44.85,44.89,758490.0,34.9458,35.0081,34.9069,34.938,758490.0
2017-07-20 10:00:00,44.89,44.97,44.75,44.91,1389207.0,34.938,35.0003,34.8291,34.9536,1389207.0
2017-07-20 11:00:00,44.91,44.94,44.84,44.9,637348.0,34.9536,34.977,34.8991,34.9458,637348.0
2017-07-20 12:00:00,44.91,44.96,44.82,44.86,638165.0,34.9536,34.9925,34.8836,34.9147,638165.0
2017-07-20 13:00:00,44.86,44.86,44.78,44.8,800427.0,34.9147,34.9147,34.8524,34.868,800427.0
2017-07-20 14:00:00,44.8,44.86,44.8,44.83,589141.0,34.868,34.9147,34.868,34.8913,589141.0
2017-07-20 15:00:00,44.82,44.86,44.8,44.86,1287699.0,34.8836,34.9147,34.868,34.9147,1287699.0
2017-07-21 09:30:00,44.77,44.84,44.68,44.73,1486036.0,34.8447,34.8991,34.7746,34.8135,1486036.0
2017-07-21 10:00:00,44.73,44.99,44.67,44.99,1111428.0,34.8135,35.0159,34.7668,35.0159,1111428.0
2017-07-21 11:00:00,44.99,45.07,44.93,45.04,872286.0,35.0159,35.0781,34.9692,35.0548,872286.0
2017-07-21 12:00:00,45.04,45.07,44.96,45.02,558546.0,35.0548,35.0781,34.9925,35.0392,558546.0
2017-07-21 13:00:00,45.02,45.05,44.96,45.0,330906.0,35.0392,35.0626,34.9925,35.0237,330906.0
2017-07-21 14:00:00,44.99,45.0,44.92,44.97,613332.0,35.0159,35.0237,34.9614,35.0003,613332.0
2017-07-21 15:00:00,44.97,45.03,44.92,45.03,1789206.0,35.0003,35.047,34.9614,35.047,1789206.0
2017-07-24 09:30:00,45.04,45.05,44.83,44.89,837218.0,35.0548,35.0626,34.8913,34.938,837218.0
2017-07-24 10:00:00,44.9,44.95,44.86,44.95,555503.0,34.9458,34.9847,34.9147,34.9847,555503.0
2017-07-24 11:00:00,44.95,44.98,44.87,44.89,708223.0,34.9847,35.0081,34.9225,34.938,708223.0
2017-07-24 12:00:00,44.89,44.95,44.85,44.93,546153.0,34.938,34.9847,34.9069,34.9692,546153.0
2017-07-24 13:00:00,44.94,44.95,44.86,44.9,461548.0,34.977,34.9847,34.9147,34.9458,461548.0
2017-07-24 14:00:00,44.91,44.97,44.89,44.9,646145.0,34.9536,35.0003,34.938,34.9458,646145.0
2017-07-24 15:00:00,44.91,44.94,44.84,44.87,1630279.0,34.9536,34.977,34.8991,34.9225,1630279.0
2017-07-25 09:30:00,45.02,45.1,44.93,45.08,943506.0,35.0392,35.1015,34.9692,35.0859,943506.0
2017-07-25 10:00:00,45.08,45.08,44.94,45.04,1751581.0,35.0859,35.0859,34.977,35.0548,1751581.0
2017-07-25 11:00:00,45.04,45.12,45.02,45.04,1222929.0,35.0548,35.1171,35.0392,35.0548,1222929.0
2017-07-25 12:00:00,45.04,45.18,45.02,45.18,1024113.0,35.0548,35.1638,35.0392,35.1638,1024113.0
2017-07-25 13:00:00,45.18,45.22,45.14,45.19,1438360.0,35.1638,35.1949,35.1326,35.1715,1438360.0
2017-07-25 14:00:00,45.18,45.28,45.17,45.28,1461344.0,35.1638,35.2416,35.156,35.2416,1461344.0
2017-07-25 15:00:00,45.28,45.29,45.1,45.23,3203811.0,35.2416,35.2494,35.1015,35.2027,3203811.0
2017-07-26 09:30:00,44.55,45.27,44.31,45.21,2254036.0,34.6734,35.2338,34.4866,35.1871,2254036.0
2017-07-26 10:00:00,45.2,45.31,45.11,45.28,1761806.0,35.1793,35.2649,35.1093,35.2416,1761806.0
2017-07-26 11:00:00,45.28,45.4,45.25,45.39,1070497.0,35.2416,35.335,35.2182,35.3272,1070497.0
2017-07-26 12:00:00,45.4,45.5,45.36,45.5,1012172.0,35.335,35.4128,35.3038,35.4128,1012172.0
2017-07-26 13:00:00,45.5,45.69,45.49,45.68,1181172.0,35.4128,35.5607,35.405,35.5529,1181172.0
2017-07-26 14:00:00,45.69,45.79,45.64,45.7,1369540.0,35.5607,35.6385,35.5218,35.5685,1369540.0
2017-07-26 15:00:00,45.7,45.76,45.61,45.73,3084514.0,35.5685,35.6152,35.4984,35.5918,3084514.0
2017-07-27 09:30:00,45.8,46.43,45.77,46.12,2998001.0,35.6463,36.1366,35.623,35.8954,2998001.0
2017-07-27 10:00:00,46.13,46.19,45.7,45.77,2295946.0,35.9031,35.9498,35.5685,35.623,2295946.0
2017-07-27 11:00:00,45.77,45.85,45.71,45.75,1134943.0,35.623,35.6852,35.5763,35.6074,1134943.0
2017-07-27 12:00:00,45.74,45.9,45.74,45.89,1135811.0,35.5996,35.7241,35.5996,35.7164,1135811.0
2017-07-27 13:00:00,45.89,45.96,45.83,45.88,1391344.0,35.7164,35.7708,35.6697,35.7086,1391344.0
2017-07-27 14:00:00,45.88,45.99,45.86,45.93,1285966.0,35.7086,35.7942,35.693,35.7475,1285966.0
2017-07-27 15:00:00,45.93,46.15,45.89,46.14,2995674.0,35.7475,35.9187,35.7164,35.9109,2995674.0
2017-07-28 09:30:00,46.0,46.12,45.91,45.94,1184214.0,35.802,35.8954,35.7319,35.7553,1184214.0
2017-07-28 10:00:00,45.95,46.1,45.73,46.05,2154890.0,35.763,35.8798,35.5918,35.8409,2154890.0
2017-07-28 11:00:00,46.06,46.1,45.96,46.09,1408780.0,35.8487,35.8798,35.7708,35.872,1408780.0
2017-07-28 12:00:00,46.09,46.12,46.0,46.05,1167501.0,35.872,35.8954,35.802,35.8409,1167501.0
2017-07-28 13:00:00,46.05,46.12,46.0,46.03,880299.0,35.8409,35.8954,35.802,35.8253,880299.0
2017-07-28 14:00:00,46.02,46.03,45.9,45.96,843366.0,35.8175,35.8253,35.7241,35.7708,843366.0
2017-07-28 15:00:00,45.97,46.09,45.94,46.01,1750402.0,35.7786,35.872,35.7553,35.8097,1750402.0
2017-07-31 09:30:00,46.0,46.08,45.91,46.02,808489.0,35.802,35.8642,35.7319,35.8175,808489.0
2017-07-31 10:00:00,46.01,46.03,45.91,45.93,661755.0,35.8097,35.8253,35.7319,35.7475,661755.0
2017-07-31 11:00:00,45.93,46.06,45.92,46.01,661454.0,35.7475,35.8487,35.7397,35.8097,661454.0
2017-07-31 12:00:00,46.01,46.07,45.99,46.02,689291.0,35.8097,35.8564,35.7942,35.8175,689291.0
2017-07-31 13:00:00,46.03,46.04,45.96,45.99,615362.0,35.8253,35.8331,35.7708,35.7942,615362.0
2017-07-31 14:00:00,45.99,46.02,45.9,45.96,997142.0,35.7942,35.8175,35.7241,35.7708,997142.0
2017-07-31 15:00:00,45.96,46.03,45.79,45.84,2665243.0,35.7708,35.8253,35.6385,35.6774,2665243.0
2017-08-01 09:30:00,45.97,46.06,45.81,45.85,1030699.0,35.7786,35.8487,35.6541,35.6852,1030699.0
2017-08-01 10:00:00,45.85,46.0,45.75,45.78,2441274.0,35.6852,35.802,35.6074,35.6307,2441274.0
2017-08-01 11:00:00,45.77,45.95,45.64,45.94,930368.0,35.623,35.763,35.5218,35.7553,930368.0
2017-08-01 12:00:00,45.93,45.96,45.89,45.93,729793.0,35.7475,35.7708,35.7164,35.7475,729793.0
2017-08-01 13:00:00,45.93,45.93,45.85,45.9,624580.0,35.7475,35.7475,35.6852,35.7241,624580.0
2017-08-01 14:00:00,45.89,45.9,45.81,45.83,649503.0,35.7164,35.7241,35.6541,35.6697,649503.0
2017-08-01 15:00:00,45.83,45.84,45.68,45.7,2156064.0,35.6697,35.6774,35.5529,35.5685,2156064.0
2017-08-02 09:30:00,45.6,46.0,45.38,45.46,1072995.0,35.4906,35.802,35.3194,35.3817,1072995.0
2017-08-02 10:00:00,45.46,45.7,45.45,45.67,1211635.0,35.3817,35.5685,35.3739,35.5451,1211635.0
2017-08-02 11:00:00,45.67,45.69,45.6,45.66,782304.0,35.5451,35.5607,35.4906,35.5373,782304.0
2017-08-02 12:00:00,45.66,45.74,45.61,45.65,545213.0,35.5373,35.5996,35.4984,35.5296,545213.0
2017-08-02 13:00:00,45.64,45.65,45.5,45.53,608422.0,35.5218,35.5296,35.4128,35.4362,608422.0
2017-08-02 14:00:00,45.53,45.56,45.41,45.53,1065176.0,35.4362,35.4595,35.3428,35.4362,1065176.0
2017-08-02 15:00:00,45.53,45.64,45.51,45.6,2267494.0,35.4362,35.5218,35.4206,35.4906,2267494.0
2017-08-03 09:30:00,45.65,45.85,45.64,45.79,1643981.0,35.5296,35.6852,35.5218,35.6385,1643981.0
2017-08-03 10:00:00,45.79,45.95,45.76,45.89,1438629.0,35.6385,35.763,35.6152,35.7164,1438629.0
2017-08-03 11:00:00,45.89,45.92,45.8,45.88,911924.0,35.7164,35.7397,35.6463,35.7086,911924.0
2017-08-03 12:00:00,45.88,45.9,45.78,45.84,1032838.0,35.7086,35.7241,35.6307,35.6774,1032838.0
2017-08-03 13:00:00,45.84,45.89,45.79,45.86,935881.0,35.6774,35.7164,35.6385,35.693,935881.0
2017-08-03 14:00:00,45.86,45.88,45.78,45.79,2871595.0,35.693,35.7086,35.6307,35.6385,2871595.0
2017-08-03 15:00:00,45.79,45.81,45.66,45.69,3115961.0,35.6385,35.6541,35.5373,35.5607,3115961.0
2017-08-04 09:30:00,45.67,45.76,45.65,45.73,760374.0,35.5451,35.6152,35.5296,35.5918,760374.0
2017-08-04 10:00:00,45.73,45.73,45.51,45.55,1617047.0,35.5918,35.5918,35.4206,35.4517,1617047.0
2017-08-04 11:00:00,45.55,45.58,45.48,45.56,737427.0,35.4517,35.4751,35.3972,35.4595,737427.0
2017-08-04 12:00:00,45.56,45.59,45.5,45.53,895869.0,35.4595,35.4829,35.4128,35.4362,895869.0
2017-08-04 13:00:00,45.53,45.57,45.5,45.55,776525.0,35.4362,35.4673,35.4128,35.4517,776525.0
2017-08-04 14:00:00,45.54,45.57,45.5,45.5,708054.0,35.4439,35.4673,35.4128,35.4128,708054.0
2017-08-04 15:00:00,45.5,45.56,45.47,45.51,2220497.0,35.4128,35.4595,35.3895,35.4206,2220497.0
2017-08-07 09:30:00,45.58,45.72,45.5,45.68,650197.0,35.4751,35.584,35.4128,35.5529,650197.0
2017-08-07 10:00:00,45.68,45.76,45.64,45.7,653686.0,35.5529,35.6152,35.5218,35.5685,653686.0
2017-08-07 11:00:00,45.7,45.71,45.61,45.63,640108.0,35.5685,35.5763,35.4984,35.514,640108.0
2017-08-07 12:00:00,45.64,45.66,45.6,45.61,560435.0,35.5218,35.5373,35.4906,35.4984,560435.0
2017-08-07 13:00:00,45.62,45.63,45.59,45.61,511098.0,35.5062,35.514,35.4829,35.4984,511098.0
2017-08-07 14:00:00,45.61,45.63,45.58,45.62,517104.0,35.4984,35.514,35.4751,35.5062,517104.0
2017-08-07 15:00:00,45.61,45.66,45.58,45.63,1445774.0,35.4984,35.5373,35.4751,35.514,1445774.0
2017-08-08 09:30:00,45.64,45.79,45.6,45.67,691582.0,35.5218,35.6385,35.4906,35.5451,691582.0
2017-08-08 10:00:00,45.67,45.82,45.64,45.78,1021154.0,35.5451,35.6619,35.5218,35.6307,1021154.0
2017-08-08 11:00:00,45.77,45.78,45.67,45.73,437577.0,35.623,35.6307,35.5451,35.5918,437577.0
2017-08-08 12:00:00,45.73,45.74,45.66,45.68,482303.0,35.5918,35.5996,35.5373,35.5529,482303.0
2017-08-08 13:00:00,45.68,45.69,45.61,45.64,548958.0,35.5529,35.5607,35.4984,35.5218,548958.0
2017-08-08 14:00:00,45.64,45.65,45.57,45.61,531066.0,35.5218,35.5296,35.4673,35.4984,531066.0
2017-08-08 15:00:00,45.61,45.62,45.54,45.59,1254095.0,35.4984,35.5062,35.4439,35.4829,1254095.0
2017-08-09 09:30:00,45.56,45.67,45.37,45.44,1226165.0,35.4595,35.5451,35.3116,35.3661,1226165.0
2017-08-09 10:00:00,45.43,45.49,45.32,45.46,1219454.0,35.3583,35.405,35.2727,35.3817,1219454.0
2017-08-09 11:00:00,45.46,45.49,45.35,45.47,1166745.0,35.3817,35.405,35.2961,35.3895,1166745.0
2017-08-09 12:00:00,45.48,45.53,45.43,45.44,600481.0,35.3972,35.4362,35.3583,35.3661,600481.0
2017-08-09 13:00:00,45.45,45.52,45.44,45.47,757731.0,35.3739,35.4284,35.3661,35.3895,757731.0
2017-08-09 14:00:00,45.47,45.48,45.41,45.47,1001301.0,35.3895,35.3972,35.3428,35.3895,1001301.0
2017-08-09 15:00:00,45.47,45.59,45.46,45.58,1990517.0,35.3895,35.4829,35.3817,35.4751,1990517.0
2017-08-10 09:30:00,45.56,45.72,45.46,45.6,1024536.0,35.4595,35.584,35.3817,35.4906,1024536.0
2017-08-10 10:00:00,45.59,45.72,45.56,45.65,1256523.0,35.4829,35.584,35.4595,35.5296,1256523.0
2017-08-10 11:00:00,45.64,45.75,45.61,45.73,927392.0,35.5218,35.6074,35.4984,35.5918,927392.0
2017-08-10 12:00:00,45.73,45.82,45.69,45.81,868073.0,35.5918,35.6619,35.5607,35.6541,868073.0
2017-08-10 13:00:00,45.82,45.83,45.73,45.77,628612.0,35.6619,35.6697,35.5918,35.623,628612.0
2017-08-10 14:00:00,45.77,45.84,45.73,45.79,787854.0,35.623,35.6774,35.5918,35.6385,787854.0
2017-08-10 15:00:00,45.79,45.82,45.72,45.75,1910096.0,35.6385,35.6619,35.584,35.6074,1910096.0
2017-08-11 09:30:00,45.86,45.9,45.66,45.79,1200579.0,35.693,35.7241,35.5373,35.6385,1200579.0
2017-08-11 10:00:00,45.79,45.89,45.79,45.88,1604301.0,35.6385,35.7164,35.6385,35.7086,1604301.0
2017-08-11 11:00:00,45.88,45.88,45.8,45.84,781843.0,35.7086,35.7086,35.6463,35.6774,781843.0
2017-08-11 12:00:00,45.85,45.85,45.7,45.73,432893.0,35.6852,35.6852,35.5685,35.5918,432893.0
2017-08-11 13:00:00,45.73,45.74,45.64,45.71,607746.0,35.5918,35.5996,35.5218,35.5763,607746.0
2017-08-11 14:00:00,45.71,45.72,45.61,45.65,746987.0,35.5763,35.584,35.4984,35.5296,746987.0
2017-08-11 15:00:00,45.66,45.69,45.57,45.6,1330272.0,35.5373,35.5607,35.4673,35.4906,1330272.0
2017-08-14 09:30:00,45.64,45.94,45.62,45.83,1041997.0,35.5218,35.7553,35.5062,35.6697,1041997.0
2017-08-14 10:00:00,45.83,45.86,45.78,45.83,1035427.0,35.6697,35.693,35.6307,35.6697,1035427.0
2017-08-14 11:00:00,45.82,45.88,45.77,45.84,769633.0,35.6619,35.7086,35.623,35.6774,769633.0
2017-08-14 12:00:00,45.85,45.87,45.81,45.86,339787.0,35.6852,35.7008,35.6541,35.693,339787.0
2017-08-14 13:00:00,45.86,45.89,45.83,45.86,421200.0,35.693,35.7164,35.6697,35.693,421200.0
2017-08-14 14:00:00,45.86,45.86,45.79,45.81,546011.0,35.693,35.693,35.6385,35.6541,546011.0
2017-08-14 15:00:00,45.81,45.86,45.77,45.8,1795208.0,35.6541,35.693,35.623,35.6463,1795208.0
2017-08-15 09:30:00,45.8,45.97,45.8,45.96,590591.0,35.6463,35.7786,35.6463,35.7708,590591.0
2017-08-15 10:00:00,45.96,45.98,45.89,45.95,961601.0,35.7708,35.7864,35.7164,35.763,961601.0
2017-08-15 11:00:00,45.95,46.0,45.92,45.98,546478.0,35.763,35.802,35.7397,35.7864,546478.0
2017-08-15 12:00:00,45.99,46.06,45.95,46.04,1177071.0,35.7942,35.8487,35.763,35.8331,1177071.0
2017-08-15 13:00:00,46.04,46.18,46.02,46.18,972178.0,35.8331,35.9421,35.8175,35.9421,972178.0
2017-08-15 14:00:00,46.18,46.25,46.16,46.19,1320387.0,35.9421,35.9965,35.9265,35.9498,1320387.0
2017-08-15 15:00:00,46.18,46.21,46.14,46.18,2079499.0,35.9421,35.9654,35.9109,35.9421,2079499.0
2017-08-16 09:30:00,46.15,46.29,46.12,46.26,988575.0,35.9187,36.0277,35.8954,36.0043,988575.0
2017-08-16 10:00:00,46.26,46.34,46.24,46.28,1219099.0,36.0043,36.0666,35.9888,36.0199,1219099.0
2017-08-16 11:00:00,46.28,46.31,46.18,46.24,939769.0,36.0199,36.0432,35.9421,35.9888,939769.0
2017-08-16 12:00:00,46.25,46.28,46.21,46.23,606104.0,35.9965,36.0199,35.9654,35.981,606104.0
2017-08-16 13:00:00,46.24,46.27,46.19,46.24,669500.0,35.9888,36.0121,35.9498,35.9888,669500.0
2017-08-16 14:00:00,46.23,46.27,46.2,46.25,771894.0,35.981,36.0121,35.9576,35.9965,771894.0
2017-08-16 15:00:00,46.25,46.28,46.17,46.21,1532601.0,35.9965,36.0199,35.9343,35.9654,1532601.0
2017-08-17 09:30:00,46.12,46.28,46.12,46.22,564084.0,35.8954,36.0199,35.8954,35.9732,564084.0
2017-08-17 10:00:00,46.22,46.26,46.18,46.23,663059.0,35.9732,36.0043,35.9421,35.981,663059.0
2017-08-17 11:00:00,46.24,46.33,46.15,46.17,757925.0,35.9888,36.0588,35.9187,35.9343,757925.0
2017-08-17 12:00:00,46.18,46.23,46.11,46.14,631655.0,35.9421,35.981,35.8876,35.9109,631655.0
2017-08-17 13:00:00,46.14,46.15,46.06,46.08,829937.0,35.9109,35.9187,35.8487,35.8642,829937.0
2017-08-17 14:00:00,46.08,46.1,46.01,46.05,786710.0,35.8642,35.8798,35.8097,35.8409,786710.0
2017-08-17 15:00:00,46.05,46.05,45.85,45.86,2701868.0,35.8409,35.8409,35.6852,35.693,2701868.0
2017-08-18 09:30:00,45.8,45.87,45.72,45.75,1966953.0,35.6463,35.7008,35.584,35.6074,1966953.0
2017-08-18 10:00:00,45.75,45.79,45.69,45.69,1387544.0,35.6074,35.6385,35.5607,35.5607,1387544.0
2017-08-18 11:00:00,45.7,45.81,45.63,45.8,1472412.0,35.5685,35.6541,35.514,35.6463,1472412.0
2017-08-18 12:00:00,45.8,45.9,45.71,45.84,667403.0,35.6463,35.7241,35.5763,35.6774,667403.0
2017-08-18 13:00:00,45.85,45.85,45.73,45.75,1480964.0,35.6852,35.6852,35.5918,35.6074,1480964.0
2017-08-18 14:00:00,45.75,45.83,45.73,45.77,954507.0,35.6074,35.6697,35.5918,35.623,954507.0
2017-08-18 15:00:00,45.77,45.79,45.66,45.67,1580584.0,35.623,35.6385,35.5373,35.5451,1580584.0
2017-08-21 09:30:00,45.67,45.72,45.56,45.67,734854.0,35.5451,35.584,35.4595,35.5451,734854.0
2017-08-21 10:00:00,45.68,45.78,45.61,45.78,1100247.0,35.5529,35.6307,35.4984,35.6307,1100247.0
2017-08-21 11:00:00,45.78,45.8,45.74,45.75,918254.0,35.6307,35.6463,35.5996,35.6074,918254.0
2017-08-21 12:00:00,45.75,45.8,45.73,45.77,1105407.0,35.6074,35.6463,35.5918,35.623,1105407.0
2017-08-21 13:00:00,45.77,45.78,45.69,45.73,917114.0,35.623,35.6307,35.5607,35.5918,917114.0
2017-08-21 14:00:00,45.73,45.73,45.68,45.71,737961.0,35.5918,35.5918,35.5529,35.5763,737961.0
2017-08-21 15:00:00,45.71,45.73,45.67,45.67,1505701.0,35.5763,35.5918,35.5451,35.5451,1505701.0
2017-08-22 09:30:00,45.7,45.75,45.61,45.67,938936.0,35.5685,35.6074,35.4984,35.5451,938936.0
2017-08-22 10:00:00,45.67,45.71,45.61,45.63,1012251.0,35.5451,35.5763,35.4984,35.514,1012251.0
2017-08-22 11:00:00,45.64,45.68,45.57,45.6,1135119.0,35.5218,35.5529,35.4673,35.4906,1135119.0
2017-08-22 12:00:00,45.6,45.62,45.56,45.59,575804.0,35.4906,35.5062,35.4595,35.4829,575804.0
2017-08-22 13:00:00,45.59,45.63,45.54,45.62,747258.0,35.4829,35.514,35.4439,35.5062,747258.0
2017-08-22 14:00:00,45.62,45.64,45.57,45.59,1043334.0,35.5062,35.5218,35.4673,35.4829,1043334.0
2017-08-22 15:00:00,45.59,45.64,45.57,45.61,2067075.0,35.4829,35.5218,35.4673,35.4984,2067075.0
2017-08-23 09:30:00,45.63,45.66,45.53,45.56,797247.0,35.514,35.5373,35.4362,35.4595,797247.0
2017-08-23 10:00:00,45.56,45.6,45.44,45.48,968593.0,35.4595,35.4906,35.3661,35.3972,968593.0
2017-08-23 11:00:00,45.49,45.54,45.46,45.51,552169.0,35.405,35.4439,35.3817,35.4206,552169.0
2017-08-23 12:00:00,45.52,45.57,45.5,45.57,598646.0,35.4284,35.4673,35.4128,35.4673,598646.0
2017-08-23 13:00:00,45.56,45.59,45.5,45.56,451572.0,35.4595,35.4829,35.4128,35.4595,451572.0
2017-08-23 14:00:00,45.57,45.63,45.56,45.62,589497.0,35.4673,35.514,35.4595,35.5062,589497.0
2017-08-23 15:00:00,45.62,45.66,45.54,45.55,1302253.0,35.5062,35.5373,35.4439,35.4517,1302253.0
2017-08-24 09:30:00,45.54,45.61,45.39,45.41,434859.0,35.4439,35.4984,35.3272,35.3428,434859.0
2017-08-24 10:00:00,45.42,45.59,45.31,45.55,1051876.0,35.3505,35.4829,35.2649,35.4517,1051876.0
2017-08-24 11:00:00,45.56,45.56,45.49,45.55,683519.0,35.4595,35.4595,35.405,35.4517,683519.0
2017-08-24 12:00:00,45.55,45.56,45.5,45.52,467318.0,35.4517,35.4595,35.4128,35.4284,467318.0
2017-08-24 13:00:00,45.52,45.57,45.5,45.54,397188.0,35.4284,35.4673,35.4128,35.4439,397188.0
2017-08-24 14:00:00,45.54,45.58,45.47,45.55,1205621.0,35.4439,35.4751,35.3895,35.4517,1205621.0
2017-08-24 15:00:00,45.56,45.56,45.41,45.42,1595855.0,35.4595,35.4595,35.3428,35.3505,1595855.0
2017-08-25 09:30:00,45.6,45.71,45.57,45.69,920476.0,35.4906,35.5763,35.4673,35.5607,920476.0
2017-08-25 10:00:00,45.69,45.76,45.68,45.72,1259161.0,35.5607,35.6152,35.5529,35.584,1259161.0
2017-08-25 11:00:00,45.72,45.72,45.65,45.67,816822.0,35.584,35.584,35.5296,35.5451,816822.0
2017-08-25 12:00:00,45.68,45.71,45.66,45.7,557824.0,35.5529,35.5763,35.5373,35.5685,557824.0
2017-08-25 13:00:00,45.7,45.74,45.68,45.73,446584.0,35.5685,35.5996,35.5529,35.5918,446584.0
2017-08-25 14:00:00,45.73,45.73,45.65,45.67,707392.0,35.5918,35.5918,35.5296,35.5451,707392.0
2017-08-25 15:00:00,45.66,45.71,45.56,45.58,1827371.0,35.5373,35.5763,35.4595,35.4751,1827371.0
2017-08-28 09:30:00,45.63,45.69,45.51,45.55,515800.0,35.514,35.5607,35.4206,35.4517,515800.0
2017-08-28 10:00:00,45.55,45.57,45.47,45.5,801831.0,35.4517,35.4673,35.3895,35.4128,801831.0
2017-08-28 11:00:00,45.5,45.53,45.47,45.49,323830.0,35.4128,35.4362,35.3895,35.405,323830.0
2017-08-28 12:00:00,45.48,45.49,45.38,45.4,340576.0,35.3972,35.405,35.3194,35.335,340576.0
2017-08-28 13:00:00,45.41,45.46,45.4,45.45,338185.0,35.3428,35.3817,35.335,35.3739,338185.0
2017-08-28 14:00:00,45.45,45.5,45.44,45.47,444082.0,35.3739,35.4128,35.3661,35.3895,444082.0
2017-08-28 15:00:00,45.48,45.48,45.38,45.42,2056404.0,35.3972,35.3972,35.3194,35.3505,2056404.0
2017-08-29 09:30:00,45.4,45.53,45.25,45.52,948325.0,35.335,35.4362,35.2182,35.4284,948325.0
2017-08-29 10:00:00,45.53,45.57,45.44,45.47,1102150.0,35.4362,35.4673,35.3661,35.3895,1102150.0
2017-08-29 11:00:00,45.47,45.5,45.4,45.49,582196.0,35.3895,35.4128,35.335,35.405,582196.0
2017-08-29 12:00:00,45.49,45.53,45.44,45.46,462057.0,35.405,35.4362,35.3661,35.3817,462057.0
2017-08-29 13:00:00,45.46,45.52,45.43,45.49,631822.0,35.3817,35.4284,35.3583,35.405,631822.0
2017-08-29 14:00:00,45.5,45.5,45.45,45.47,563203.0,35.4128,35.4128,35.3739,35.3895,563203.0
2017-08-29 15:00:00,45.47,45.5,45.45,45.47,1292672.0,35.3895,35.4128,35.3739,35.3895,1292672.0
2017-08-30 09:30:00,45.36,45.43,45.29,45.35,750980.0,35.3038,35.3583,35.2494,35.2961,750980.0
2017-08-30 10:00:00,45.35,45.44,45.35,45.44,812649.0,35.2961,35.3661,35.2961,35.3661,812649.0
2017-08-30 11:00:00,45.44,45.46,45.4,45.44,729572.0,35.3661,35.3817,35.335,35.3661,729572.0
2017-08-30 12:00:00,45.44,45.47,45.42,45.43,1129951.0,35.3661,35.3895,35.3505,35.3583,1129951.0
2017-08-30 13:00:00,45.43,45.54,45.42,45.53,587065.0,35.3583,35.4439,35.3505,35.4362,587065.0
2017-08-30 14:00:00,45.52,45.53,45.42,45.45,497465.0,35.4284,35.4362,35.3505,35.3739,497465.0
2017-08-30 15:00:00,45.45,45.46,45.31,45.38,1247155.0,35.3739,35.3817,35.2649,35.3194,1247155.0
2017-08-31 09:30:00,45.4,45.59,45.34,45.53,1348323.0,35.335,35.4829,35.2883,35.4362,1348323.0
2017-08-31 10:00:00,45.54,45.65,45.51,45.55,2054502.0,35.4439,35.5296,35.4206,35.4517,2054502.0
2017-08-31 11:00:00,45.55,45.61,45.51,45.53,1186356.0,35.4517,35.4984,35.4206,35.4362,1186356.0
2017-08-31 12:00:00,45.54,45.64,45.5,45.62,783083.0,35.4439,35.5218,35.4128,35.5062,783083.0
2017-08-31 13:00:00,45.62,45.65,45.59,45.61,448104.0,35.5062,35.5296,35.4829,35.4984,448104.0
2017-08-31 14:00:00,45.6,45.62,45.54,45.6,846634.0,35.4906,35.5062,35.4439,35.4906,846634.0
2017-08-31 15:00:00,45.6,45.61,45.48,45.53,3286197.0,35.4906,35.4984,35.3972,35.4362,3286197.0
2017-09-01 09:30:00,45.64,45.75,45.6,45.69,528460.0,35.5218,35.6074,35.4906,35.5607,528460.0
2017-09-01 10:00:00,45.68,45.7,45.54,45.68,741456.0,35.5529,35.5685,35.4439,35.5529,741456.0
2017-09-01 11:00:00,45.67,45.69,45.6,45.61,719848.0,35.5451,35.5607,35.4906,35.4984,719848.0
2017-09-01 12:00:00,45.62,45.72,45.6,45.7,520453.0,35.5062,35.584,35.4906,35.5685,520453.0
2017-09-01 13:00:00,45.71,45.71,45.66,45.66,520789.0,35.5763,35.5763,35.5373,35.5373,520789.0
2017-09-01 14:00:00,45.66,45.72,45.66,45.71,513805.0,35.5373,35.584,35.5373,35.5763,513805.0
2017-09-01 15:00:00,45.71,45.8,45.67,45.77,2052387.0,35.5763,35.6463,35.5451,35.623,2052387.0
2017-09-05 09:30:00,45.75,45.84,45.66,45.66,891441.0,35.6074,35.6774,35.5373,35.5373,891441.0
2017-09-05 10:00:00,45.66,45.81,45.65,45.76,906534.0,35.5373,35.6541,35.5296,35.6152,906534.0
2017-09-05 11:00:00,45.75,45.84,45.71,45.83,843107.0,35.6074,35.6774,35.5763,35.6697,843107.0
2017-09-05 12:00:00,45.83,45.83,45.68,45.74,822296.0,35.6697,35.6697,35.5529,35.5996,822296.0
2017-09-05 13:00:00,45.73,45.78,45.67,45.76,642773.0,35.5918,35.6307,35.5451,35.6152,642773.0
2017-09-05 14:00:00,45.75,45.84,45.74,45.84,799652.0,35.6074,35.6774,35.5996,35.6774,799652.0
2017-09-05 15:00:00,45.84,45.93,45.78,45.92,2660289.0,35.6774,35.7475,35.6307,35.7397,2660289.0
2017-09-06 09:30:00,45.99,46.04,45.79,45.84,1054976.0,35.7942,35.8331,35.6385,35.6774,1054976.0
2017-09-06 10:00:00,45.83,45.97,45.82,45.96,911450.0,35.6697,35.7786,35.6619,35.7708,911450.0
2017-09-06 11:00:00,45.96,46.0,45.95,46.0,658668.0,35.7708,35.802,35.763,35.802,658668.0
2017-09-06 12:00:00,46.0,46.01,45.96,45.98,617747.0,35.802,35.8097,35.7708,35.7864,617747.0
2017-09-06 13:00:00,45.98,45.98,45.89,45.94,519184.0,35.7864,35.7864,35.7164,35.7553,519184.0
2017-09-06 14:00:00,45.94,45.98,45.92,45.95,840536.0,35.7553,35.7864,35.7397,35.763,840536.0
2017-09-06 15:00:00,45.95,45.98,45.92,45.95,2072845.0,35.763,35.7864,35.7397,35.763,2072845.0
2017-09-07 09:30:00,46.01,46.22,45.96,46.18,994739.0,35.8097,35.9732,35.7708,35.9421,994739.0
2017-09-07 10:00:00,46.18,46.21,46.14,46.15,1611688.0,35.9421,35.9654,35.9109,35.9187,1611688.0
2017-09-07 11:00:00,46.14,46.2,46.08,46.19,703667.0,35.9109,35.9576,35.8642,35.9498,703667.0
2017-09-07 12:00:00,46.18,46.21,46.16,46.18,788906.0,35.9421,35.9654,35.9265,35.9421,788906.0
2017-09-07 13:00:00,46.18,46.23,46.14,46.23,615934.0,35.9421,35.981,35.9109,35.981,615934.0
2017-09-07 14:00:00,46.23,46.32,46.22,46.3,1108084.0,35.981,36.051,35.9732,36.0355,1108084.0
2017-09-07 15:00:00,46.3,46.31,46.21,46.27,1843189.0,36.0355,36.0432,35.9654,36.0121,1843189.0
2017-09-08 09:30:00,46.19,46.2,46.02,46.05,763359.0,35.9498,35.9576,35.8175,35.8409,763359.0
2017-09-08 10:00:00,46.07,46.3,46.05,46.29,1742691.0,35.8564,36.0355,35.8409,36.0277,1742691.0
2017-09-08 11:00:00,46.29,46.37,46.28,46.36,1509785.0,36.0277,36.0899,36.0199,36.0822,1509785.0
2017-09-08 12:00:00,46.36,46.37,46.21,46.31,1061752.0,36.0822,36.0899,35.9654,36.0432,1061752.0
2017-09-08 13:00:00,46.31,46.33,46.26,46.33,615604.0,36.0432,36.0588,36.0043,36.0588,615604.0
2017-09-08 14:00:00,46.33,46.33,46.25,46.3,866457.0,36.0588,36.0588,35.9965,36.0355,866457.0
2017-09-08 15:00:00,46.31,46.36,46.26,46.32,1953216.0,36.0432,36.0822,36.0043,36.051,1953216.0
2017-09-11 09:30:00,46.35,46.47,46.22,46.44,1173940.0,36.0744,36.1678,35.9732,36.1444,1173940.0
2017-09-11 10:00:00,46.45,46.5,46.4,46.47,1082329.0,36.1522,36.1911,36.1133,36.1678,1082329.0
2017-09-11 11:00:00,46.47,46.58,46.41,46.57,1405263.0,36.1678,36.2534,36.1211,36.2456,1405263.0
2017-09-11 12:00:00,46.57,46.59,46.53,46.55,1088837.0,36.2456,36.2612,36.2145,36.23,1088837.0
2017-09-11 13:00:00,46.55,46.59,46.53,46.56,651265.0,36.23,36.2612,36.2145,36.2378,651265.0
2017-09-11 14:00:00,46.56,46.57,46.51,46.52,727781.0,36.2378,36.2456,36.1989,36.2067,727781.0
2017-09-11 15:00:00,46.52,46.54,46.43,46.51,1928811.0,36.2067,36.2222,36.1366,36.1989,1928811.0
2017-09-12 09:30:00,46.5,46.73,46.45,46.73,949863.0,36.1911,36.3701,36.1522,36.3701,949863.0
2017-09-12 10:00:00,46.72,46.75,46.67,46.7,1205010.0,36.3623,36.3857,36.3234,36.3468,1205010.0
2017-09-12 11:00:00,46.7,46.72,46.62,46.62,893436.0,36.3468,36.3623,36.2845,36.2845,893436.0
2017-09-12 12:00:00,46.62,46.69,46.62,46.68,574114.0,36.2845,36.339,36.2845,36.3312,574114.0
2017-09-12 13:00:00,46.68,46.7,46.65,46.66,666337.0,36.3312,36.3468,36.3079,36.3156,666337.0
2017-09-12 14:00:00,46.66,46.73,46.66,46.72,1010890.0,36.3156,36.3701,36.3156,36.3623,1010890.0
2017-09-12 15:00:00,46.72,46.74,46.67,46.73,1995073.0,36.3623,36.3779,36.3234,36.3701,1995073.0
2017-09-13 09:30:00,46.68,46.93,46.65,46.91,1237475.0,36.3312,36.5258,36.3079,36.5102,1237475.0
2017-09-13 10:00:00,46.91,46.93,46.8,46.91,1153339.0,36.5102,36.5258,36.4246,36.5102,1153339.0
2017-09-13 11:00:00,46.91,46.98,46.9,46.98,800158.0,36.5102,36.5647,36.5024,36.5647,800158.0
2017-09-13 12:00:00,46.98,46.98,46.93,46.95,651574.0,36.5647,36.5647,36.5258,36.5414,651574.0
2017-09-13 13:00:00,46.95,46.97,46.9,46.92,818051.0,36.5414,36.5569,36.5024,36.518,818051.0
2017-09-13 14:00:00,46.91,46.96,46.87,46.91,1140739.0,36.5102,36.5491,36.4791,36.5102,1140739.0
2017-09-13 15:00:00,46.91,46.93,46.83,46.87,2676843.0,36.5102,36.5258,36.448,36.4791,2676843.0
2017-09-14 09:30:00,46.4,46.47,46.27,46.33,1330505.0,36.4031,36.458,36.3011,36.3481,1330505.0
2017-09-14 10:00:00,46.33,46.33,46.0,46.06,1517450.0,36.3481,36.3481,36.0892,36.1363,1517450.0
2017-09-14 11:00:00,46.07,46.07,45.94,46.01,1169535.0,36.1442,36.1442,36.0422,36.0971,1169535.0
2017-09-14 12:00:00,46.01,46.14,45.98,46.06,767526.0,36.0971,36.1991,36.0736,36.1363,767526.0
2017-09-14 13:00:00,46.06,46.16,46.01,46.12,996896.0,36.1363,36.2148,36.0971,36.1834,996896.0
2017-09-14 14:00:00,46.12,46.15,46.09,46.11,819035.0,36.1834,36.2069,36.1599,36.1755,819035.0
2017-09-14 15:00:00,46.11,46.15,46.09,46.1,3563393.0,36.1755,36.2069,36.1599,36.1677,3563393.0
2017-09-15 09:30:00,46.3,46.36,46.0,46.19,5151319.0,36.3246,36.3717,36.0892,36.2383,5151319.0
2017-09-15 10:00:00,46.2,46.21,46.1,46.18,1366489.0,36.2462,36.254,36.1677,36.2305,1366489.0
2017-09-15 11:00:00,46.17,46.23,46.15,46.2,935608.0,36.2226,36.2697,36.2069,36.2462,935608.0
2017-09-15 12:00:00,46.19,46.22,46.1,46.17,765363.0,36.2383,36.2618,36.1677,36.2226,765363.0
2017-09-15 13:00:00,46.17,46.22,46.14,46.21,811394.0,36.2226,36.2618,36.1991,36.254,811394.0
2017-09-15 14:00:00,46.21,46.21,46.16,46.16,685757.0,36.254,36.254,36.2148,36.2148,685757.0
2017-09-15 15:00:00,46.16,46.2,46.13,46.16,1632507.0,36.2148,36.2462,36.1912,36.2148,1632507.0
2017-09-18 09:30:00,46.15,46.24,45.92,46.11,886929.0,36.2069,36.2775,36.0265,36.1755,886929.0
2017-09-18 10:00:00,46.11,46.13,45.99,46.0,699443.0,36.1755,36.1912,36.0814,36.0892,699443.0
2017-09-18 11:00:00,45.99,46.06,45.99,46.02,643480.0,36.0814,36.1363,36.0814,36.1049,643480.0
2017-09-18 12:00:00,46.02,46.02,45.91,45.92,709132.0,36.1049,36.1049,36.0186,36.0265,709132.0
2017-09-18 13:00:00,45.92,45.99,45.91,45.96,457562.0,36.0265,36.0814,36.0186,36.0579,457562.0
2017-09-18 14:00:00,45.97,46.1,45.93,46.09,626701.0,36.0657,36.1677,36.0343,36.1599,626701.0
2017-09-18 15:00:00,46.08,46.16,46.07,46.13,1403047.0,36.152,36.2148,36.1442,36.1912,1403047.0
2017-09-19 09:30:00,46.14,46.19,45.95,45.96,733673.0,36.1991,36.2383,36.05,36.0579,733673.0
2017-09-19 10:00:00,45.96,46.09,45.89,46.06,1126490.0,36.0579,36.1599,36.0029,36.1363,1126490.0
2017-09-19 11:00:00,46.05,46.09,46.01,46.05,785805.0,36.1285,36.1599,36.0971,36.1285,785805.0
2017-09-19 12:00:00,46.05,46.07,46.02,46.04,461842.0,36.1285,36.1442,36.1049,36.1206,461842.0
2017-09-19 13:00:00,46.04,46.06,46.03,46.04,416424.0,36.1206,36.1363,36.1128,36.1206,416424.0
2017-09-19 14:00:00,46.05,46.05,45.98,46.01,821858.0,36.1285,36.1285,36.0736,36.0971,821858.0
2017-09-19 15:00:00,46.01,46.01,45.96,46.0,1363607.0,36.0971,36.0971,36.0579,36.0892,1363607.0
2017-09-20 09:30:00,45.76,46.07,45.74,45.95,848085.0,35.901,36.1442,35.8853,36.05,848085.0
2017-09-20 10:00:00,45.95,46.05,45.93,45.95,1009181.0,36.05,36.1285,36.0343,36.05,1009181.0
2017-09-20 11:00:00,45.96,46.1,45.89,46.09,1191529.0,36.0579,36.1677,36.0029,36.1599,1191529.0
2017-09-20 12:00:00,46.09,46.15,46.08,46.12,641070.0,36.1599,36.2069,36.152,36.1834,641070.0
2017-09-20 13:00:00,46.12,46.12,45.89,45.89,590829.0,36.1834,36.1834,36.0029,36.0029,590829.0
2017-09-20 14:00:00,45.88,45.89,45.55,45.65,1557206.0,35.9951,36.0029,35.7362,35.8147,1557206.0
2017-09-20 15:00:00,45.65,45.78,45.58,45.78,2574659.0,35.8147,35.9166,35.7597,35.9166,2574659.0
2017-09-21 09:30:00,45.71,45.76,45.47,45.74,1021015.0,35.8617,35.901,35.6734,35.8853,1021015.0
2017-09-21 10:00:00,45.74,45.79,45.62,45.66,697478.0,35.8853,35.9245,35.7911,35.8225,697478.0
2017-09-21 11:00:00,45.67,45.7,45.59,45.6,502606.0,35.8303,35.8539,35.7676,35.7754,502606.0
2017-09-21 12:00:00,45.6,45.62,45.56,45.56,417337.0,35.7754,35.7911,35.744,35.744,417337.0
2017-09-21 13:00:00,45.56,45.61,45.48,45.49,484212.0,35.744,35.7833,35.6813,35.6891,484212.0
2017-09-21 14:00:00,45.48,45.49,45.41,45.43,571149.0,35.6813,35.6891,35.6264,35.6421,571149.0
2017-09-21 15:00:00,45.43,45.45,45.36,45.42,1663926.0,35.6421,35.6577,35.5871,35.6342,1663926.0
2017-09-22 09:30:00,45.45,45.63,45.41,45.56,749052.0,35.6577,35.799,35.6264,35.744,749052.0
2017-09-22 10:00:00,45.56,45.62,45.47,45.53,799337.0,35.744,35.7911,35.6734,35.7205,799337.0
2017-09-22 11:00:00,45.52,45.54,45.48,45.5,660281.0,35.7127,35.7284,35.6813,35.697,660281.0
2017-09-22 12:00:00,45.51,45.56,45.41,45.42,475981.0,35.7048,35.744,35.6264,35.6342,475981.0
2017-09-22 13:00:00,45.42,45.51,45.42,45.44,738508.0,35.6342,35.7048,35.6342,35.6499,738508.0
2017-09-22 14:00:00,45.44,45.44,45.37,45.41,648526.0,35.6499,35.6499,35.595,35.6264,648526.0
2017-09-22 15:00:00,45.41,45.52,45.39,45.47,1705676.0,35.6264,35.7127,35.6107,35.6734,1705676.0
2017-09-25 09:30:00,45.5,45.57,45.41,45.49,732552.0,35.697,35.7519,35.6264,35.6891,732552.0
2017-09-25 10:00:00,45.49,45.5,45.35,45.42,1159183.0,35.6891,35.697,35.5793,35.6342,1159183.0
2017-09-25 11:00:00,45.43,45.55,45.39,45.52,811329.0,35.6421,35.7362,35.6107,35.7127,811329.0
2017-09-25 12:00:00,45.51,45.61,45.48,45.57,420115.0,35.7048,35.7833,35.6813,35.7519,420115.0
2017-09-25 13:00:00,45.56,45.61,45.54,45.6,487610.0,35.744,35.7833,35.7284,35.7754,487610.0
2017-09-25 14:00:00,45.6,45.64,45.58,45.62,588967.0,35.7754,35.8068,35.7597,35.7911,588967.0
2017-09-25 15:00:00,45.62,45.76,45.6,45.7,2007329.0,35.7911,35.901,35.7754,35.8539,2007329.0
2017-09-26 09:30:00,45.69,45.86,45.63,45.86,630608.0,35.846,35.9794,35.799,35.9794,630608.0
2017-09-26 10:00:00,45.86,45.87,45.7,45.73,700475.0,35.9794,35.9873,35.8539,35.8774,700475.0
2017-09-26 11:00:00,45.73,45.77,45.62,45.7,667910.0,35.8774,35.9088,35.7911,35.8539,667910.0
2017-09-26 12:00:00,45.71,45.73,45.59,45.66,444273.0,35.8617,35.8774,35.7676,35.8225,444273.0
2017-09-26 13:00:00,45.65,45.67,45.59,45.63,545755.0,35.8147,35.8303,35.7676,35.799,545755.0
2017-09-26 14:00:00,45.63,45.64,45.57,45.6,456301.0,35.799,35.8068,35.7519,35.7754,456301.0
2017-09-26 15:00:00,45.6,45.65,45.56,45.59,1469931.0,35.7754,35.8147,35.744,35.7676,1469931.0
2017-09-27 09:30:00,45.47,45.5,45.24,45.3,785670.0,35.6734,35.697,35.493,35.5401,785670.0
2017-09-27 10:00:00,45.3,45.31,44.93,44.96,1840351.0,35.5401,35.5479,35.2498,35.2733,1840351.0
2017-09-27 11:00:00,44.95,45.0,44.91,44.91,1227344.0,35.2655,35.3047,35.2341,35.2341,1227344.0
2017-09-27 12:00:00,44.91,44.95,44.58,44.6,1403254.0,35.2341,35.2655,34.9752,34.9909,1403254.0
2017-09-27 13:00:00,44.61,44.65,44.38,44.44,2255932.0,34.9987,35.0301,34.8183,34.8654,2255932.0
2017-09-27 14:00:00,44.44,44.7,44.44,44.65,1101312.0,34.8654,35.0693,34.8654,35.0301,1101312.0
2017-09-27 15:00:00,44.65,44.71,44.58,44.64,3202894.0,35.0301,35.0772,34.9752,35.0223,3202894.0
2017-09-28 09:30:00,44.67,44.93,44.65,44.78,1194313.0,35.0458,35.2498,35.0301,35.1321,1194313.0
2017-09-28 10:00:00,44.79,44.97,44.77,44.86,1345782.0,35.1399,35.2812,35.1243,35.1949,1345782.0
2017-09-28 11:00:00,44.86,44.95,44.85,44.95,738711.0,35.1949,35.2655,35.187,35.2655,738711.0
2017-09-28 12:00:00,44.95,44.99,44.93,44.94,539992.0,35.2655,35.2969,35.2498,35.2576,539992.0
2017-09-28 13:00:00,44.94,45.0,44.93,45.0,514543.0,35.2576,35.3047,35.2498,35.3047,514543.0
2017-09-28 14:00:00,45.0,45.0,44.94,44.98,709204.0,35.3047,35.3047,35.2576,35.289,709204.0
2017-09-28 15:00:00,44.98,44.99,44.87,44.89,2017025.0,35.289,35.2969,35.2027,35.2184,2017025.0
2017-09-29 09:30:00,44.86,44.99,44.79,44.92,646362.0,35.1949,35.2969,35.1399,35.2419,646362.0
2017-09-29 10:00:00,44.92,45.11,44.86,45.08,1052662.0,35.2419,35.391,35.1949,35.3675,1052662.0
2017-09-29 11:00:00,45.08,45.09,45.0,45.06,679856.0,35.3675,35.3753,35.3047,35.3518,679856.0
2017-09-29 12:00:00,45.06,45.06,44.93,44.98,513134.0,35.3518,35.3518,35.2498,35.289,513134.0
2017-09-29 13:00:00,44.97,45.0,44.95,44.97,870292.0,35.2812,35.3047,35.2655,35.2812,870292.0
2017-09-29 14:00:00,44.97,44.98,44.93,44.97,550169.0,35.2812,35.289,35.2498,35.2812,550169.0
2017-09-29 15:00:00,44.98,45.0,44.94,44.99,2474365.0,35.289,35.3047,35.2576,35.2969,2474365.0
2017-10-02 09:30:00,45.05,45.14,44.87,45.02,1158563.0,35.3439,35.4145,35.2027,35.3204,1158563.0
2017-10-02 10:00:00,45.04,45.27,44.99,45.2,1411437.0,35.3361,35.5165,35.2969,35.4616,1411437.0
2017-10-02 11:00:00,45.2,45.21,45.01,45.05,1070639.0,35.4616,35.4695,35.3125,35.3439,1070639.0
2017-10-02 12:00:00,45.04,45.05,44.92,44.92,904307.0,35.3361,35.3439,35.2419,35.2419,904307.0
2017-10-02 13:00:00,44.92,45.0,44.91,44.93,515569.0,35.2419,35.3047,35.2341,35.2498,515569.0
2017-10-02 14:00:00,44.92,44.93,44.85,44.86,773814.0,35.2419,35.2498,35.187,35.1949,773814.0
2017-10-02 15:00:00,44.86,44.88,44.74,44.8,1987358.0,35.1949,35.2106,35.1007,35.1478,1987358.0
2017-10-03 09:30:00,44.86,44.95,44.76,44.95,642868.0,35.1949,35.2655,35.1164,35.2655,642868.0
2017-10-03 10:00:00,44.96,45.04,44.83,44.87,982249.0,35.2733,35.3361,35.1713,35.2027,982249.0
2017-10-03 11:00:00,44.87,44.94,44.83,44.94,863842.0,35.2027,35.2576,35.1713,35.2576,863842.0
2017-10-03 12:00:00,44.94,45.07,44.93,45.01,895252.0,35.2576,35.3596,35.2498,35.3125,895252.0
2017-10-03 13:00:00,45.01,45.05,44.94,45.04,1162084.0,35.3125,35.3439,35.2576,35.3361,1162084.0
2017-10-03 14:00:00,45.04,45.15,45.04,45.11,1348998.0,35.3361,35.4224,35.3361,35.391,1348998.0
2017-10-03 15:00:00,45.12,45.26,45.1,45.2,3776903.0,35.3988,35.5087,35.3832,35.4616,3776903.0
2017-10-04 09:30:00,45.11,45.41,44.93,45.4,1790067.0,35.391,35.6264,35.2498,35.6185,1790067.0
2017-10-04 10:00:00,45.39,45.44,45.07,45.19,1964093.0,35.6107,35.6499,35.3596,35.4538,1964093.0
2017-10-04 11:00:00,45.19,45.31,45.16,45.31,1313428.0,35.4538,35.5479,35.4302,35.5479,1313428.0
2017-10-04 12:00:00,45.31,45.55,45.3,45.55,858054.0,35.5479,35.7362,35.5401,35.7362,858054.0
2017-10-04 13:00:00,45.54,45.56,45.37,45.45,1097425.0,35.7284,35.744,35.595,35.6577,1097425.0
2017-10-04 14:00:00,45.45,45.48,45.29,45.34,983530.0,35.6577,35.6813,35.5322,35.5714,983530.0
2017-10-04 15:00:00,45.34,45.54,45.33,45.53,2957225.0,35.5714,35.7284,35.5636,35.7205,2957225.0
2017-10-05 09:30:00,45.51,45.75,45.5,45.71,927815.0,35.7048,35.8931,35.697,35.8617,927815.0
2017-10-05 10:00:00,45.72,45.73,45.56,45.66,823511.0,35.8696,35.8774,35.744,35.8225,823511.0
2017-10-05 11:00:00,45.66,45.69,45.6,45.67,675733.0,35.8225,35.846,35.7754,35.8303,675733.0
2017-10-05 12:00:00,45.67,45.71,45.52,45.52,780930.0,35.8303,35.8617,35.7127,35.7127,780930.0
2017-10-05 13:00:00,45.53,45.64,45.52,45.64,592477.0,35.7205,35.8068,35.7127,35.8068,592477.0
2017-10-05 14:00:00,45.63,45.64,45.54,45.55,638996.0,35.799,35.8068,35.7284,35.7362,638996.0
2017-10-05 15:00:00,45.56,45.66,45.5,45.54,2845693.0,35.744,35.8225,35.697,35.7284,2845693.0
2017-10-06 09:30:00,45.39,45.5,45.33,45.46,526785.0,35.6107,35.697,35.5636,35.6656,526785.0
2017-10-06 10:00:00,45.45,45.46,45.37,45.43,423545.0,35.6577,35.6656,35.595,35.6421,423545.0
2017-10-06 11:00:00,45.43,45.43,45.34,45.38,511645.0,35.6421,35.6421,35.5714,35.6028,511645.0
2017-10-06 12:00:00,45.38,45.41,45.32,45.37,329415.0,35.6028,35.6264,35.5558,35.595,329415.0
2017-10-06 13:00:00,45.37,45.41,45.34,45.36,466526.0,35.595,35.6264,35.5714,35.5871,466526.0
2017-10-06 14:00:00,45.36,45.39,45.32,45.37,397360.0,35.5871,35.6107,35.5558,35.595,397360.0
2017-10-06 15:00:00,45.37,45.52,45.35,45.47,1285887.0,35.595,35.7127,35.5793,35.6734,1285887.0
2017-10-09 09:30:00,45.55,45.6,45.34,45.41,800804.0,35.7362,35.7754,35.5714,35.6264,800804.0
2017-10-09 10:00:00,45.41,45.55,45.38,45.53,509609.0,35.6264,35.7362,35.6028,35.7205,509609.0
2017-10-09 11:00:00,45.54,45.54,45.46,45.52,558212.0,35.7284,35.7284,35.6656,35.7127,558212.0
2017-10-09 12:00:00,45.51,45.6,45.51,45.57,560289.0,35.7048,35.7754,35.7048,35.7519,560289.0
2017-10-09 13:00:00,45.58,45.65,45.57,45.58,482194.0,35.7597,35.8147,35.7519,35.7597,482194.0
2017-10-09 14:00:00,45.58,45.59,45.45,45.46,557857.0,35.7597,35.7676,35.6577,35.6656,557857.0
2017-10-09 15:00:00,45.46,45.47,45.36,45.39,898935.0,35.6656,35.6734,35.5871,35.6107,898935.0
2017-10-10 09:30:00,45.6,45.87,45.52,45.83,688498.0,35.7754,35.9873,35.7127,35.9559,688498.0
2017-10-10 10:00:00,45.83,45.83,45.57,45.69,810496.0,35.9559,35.9559,35.7519,35.846,810496.0
2017-10-10 11:00:00,45.69,45.76,45.67,45.72,476939.0,35.846,35.901,35.8303,35.8696,476939.0
2017-10-10 12:00:00,45.71,45.81,45.7,45.8,539601.0,35.8617,35.9402,35.8539,35.9323,539601.0
2017-10-10 13:00:00,45.8,45.8,45.73,45.79,427486.0,35.9323,35.9323,35.8774,35.9245,427486.0
2017-10-10 14:00:00,45.79,45.81,45.75,45.8,518936.0,35.9245,35.9402,35.8931,35.9323,518936.0
2017-10-10 15:00:00,45.81,45.9,45.75,45.88,1549804.0,35.9402,36.0108,35.8931,35.9951,1549804.0
2017-10-11 09:30:00,45.88,46.1,45.87,46.02,615575.0,35.9951,36.1677,35.9873,36.1049,615575.0
2017-10-11 10:00:00,46.02,46.15,45.97,46.1,611669.0,36.1049,36.2069,36.0657,36.1677,611669.0
2017-10-11 11:00:00,46.09,46.18,46.08,46.18,495449.0,36.1599,36.2305,36.152,36.2305,495449.0
2017-10-11 12:00:00,46.18,46.2,46.14,46.15,373237.0,36.2305,36.2462,36.1991,36.2069,373237.0
2017-10-11 13:00:00,46.15,46.17,46.09,46.13,1014765.0,36.2069,36.2226,36.1599,36.1912,1014765.0
2017-10-11 14:00:00,46.13,46.16,46.05,46.09,480470.0,36.1912,36.2148,36.1285,36.1599,480470.0
2017-10-11 15:00:00,46.09,46.17,46.07,46.08,1785157.0,36.1599,36.2226,36.1442,36.152,1785157.0
2017-10-12 09:30:00,45.98,46.09,45.94,46.04,612790.0,36.0736,36.1599,36.0422,36.1206,612790.0
2017-10-12 10:00:00,46.04,46.14,46.01,46.11,605892.0,36.1206,36.1991,36.0971,36.1755,605892.0
2017-10-12 11:00:00,46.11,46.12,46.0,46.04,785276.0,36.1755,36.1834,36.0892,36.1206,785276.0
2017-10-12 12:00:00,46.04,46.06,45.96,46.05,417966.0,36.1206,36.1363,36.0579,36.1285,417966.0
2017-10-12 13:00:00,46.05,46.11,46.04,46.07,689624.0,36.1285,36.1755,36.1206,36.1442,689624.0
2017-10-12 14:00:00,46.08,46.11,46.05,46.09,654519.0,36.152,36.1755,36.1285,36.1599,654519.0
2017-10-12 15:00:00,46.1,46.13,46.04,46.1,2163173.0,36.1677,36.1912,36.1206,36.1677,2163173.0
2017-10-13 09:30:00,46.25,46.38,46.18,46.28,735799.0,36.2854,36.3874,36.2305,36.3089,735799.0
2017-10-13 10:00:00,46.28,46.37,46.2,46.22,976316.0,36.3089,36.3795,36.2462,36.2618,976316.0
2017-10-13 11:00:00,46.23,46.31,46.15,46.3,710178.0,36.2697,36.3325,36.2069,36.3246,710178.0
2017-10-13 12:00:00,46.31,46.32,46.24,46.26,692849.0,36.3325,36.3403,36.2775,36.2932,692849.0
2017-10-13 13:00:00,46.26,46.29,46.21,46.22,511176.0,36.2932,36.3168,36.254,36.2618,511176.0
2017-10-13 14:00:00,46.22,46.26,46.2,46.23,435166.0,36.2618,36.2932,36.2462,36.2697,435166.0
2017-10-13 15:00:00,46.23,46.24,46.15,46.2,1594296.0,36.2697,36.2775,36.2069,36.2462,1594296.0
2017-10-16 09:30:00,46.12,46.4,46.1,46.34,626749.0,36.1834,36.4031,36.1677,36.356,626749.0
2017-10-16 10:00:00,46.34,46.44,46.31,46.42,879052.0,36.356,36.4345,36.3325,36.4188,879052.0
2017-10-16 11:00:00,46.41,46.49,46.4,46.47,550854.0,36.4109,36.4737,36.4031,36.458,550854.0
2017-10-16 12:00:00,46.47,46.7,46.44,46.63,2843930.0,36.458,36.6384,36.4345,36.5835,2843930.0
2017-10-16 13:00:00,46.63,46.68,46.62,46.66,1043494.0,36.5835,36.6227,36.5757,36.6071,1043494.0
2017-10-16 14:00:00,46.66,46.75,46.65,46.71,1023095.0,36.6071,36.6777,36.5992,36.6463,1023095.0
2017-10-16 15:00:00,46.71,46.73,46.62,46.63,2626847.0,36.6463,36.662,36.5757,36.5835,2626847.0
2017-10-17 09:30:00,46.53,46.63,46.47,46.5,601275.0,36.5051,36.5835,36.458,36.4815,601275.0
2017-10-17 10:00:00,46.51,46.51,46.31,46.32,759102.0,36.4894,36.4894,36.3325,36.3403,759102.0
2017-10-17 11:00:00,46.33,46.47,46.32,46.4,817196.0,36.3481,36.458,36.3403,36.4031,817196.0
2017-10-17 12:00:00,46.4,46.41,46.35,46.4,419449.0,36.4031,36.4109,36.3638,36.4031,419449.0
2017-10-17 13:00:00,46.4,46.41,46.33,46.41,379368.0,36.4031,36.4109,36.3481,36.4109,379368.0
2017-10-17 14:00:00,46.41,46.43,46.33,46.42,620139.0,36.4109,36.4266,36.3481,36.4188,620139.0
2017-10-17 15:00:00,46.43,46.52,46.42,46.51,1581151.0,36.4266,36.4972,36.4188,36.4894,1581151.0
2017-10-18 09:30:00,46.41,46.5,46.31,46.33,671040.0,36.4109,36.4815,36.3325,36.3481,671040.0
2017-10-18 10:00:00,46.34,46.41,46.24,46.38,770607.0,36.356,36.4109,36.2775,36.3874,770607.0
2017-10-18 11:00:00,46.37,46.49,46.36,46.47,394369.0,36.3795,36.4737,36.3717,36.458,394369.0
2017-10-18 12:00:00,46.46,46.49,46.42,46.45,334992.0,36.4501,36.4737,36.4188,36.4423,334992.0
2017-10-18 13:00:00,46.44,46.5,46.42,46.48,338553.0,36.4345,36.4815,36.4188,36.4658,338553.0
2017-10-18 14:00:00,46.48,46.52,46.45,46.46,439634.0,36.4658,36.4972,36.4423,36.4501,439634.0
2017-10-18 15:00:00,46.46,46.54,46.39,46.41,1240706.0,36.4501,36.5129,36.3952,36.4109,1240706.0
2017-10-19 09:30:00,46.37,46.59,46.32,46.36,1014669.0,36.3795,36.5521,36.3403,36.3717,1014669.0
2017-10-19 10:00:00,46.35,46.57,46.33,46.54,853163.0,36.3638,36.5364,36.3481,36.5129,853163.0
2017-10-19 11:00:00,46.54,46.71,46.51,46.7,848696.0,36.5129,36.6463,36.4894,36.6384,848696.0
2017-10-19 12:00:00,46.71,46.79,46.65,46.72,785235.0,36.6463,36.709,36.5992,36.6541,785235.0
2017-10-19 13:00:00,46.72,46.72,46.64,46.64,430538.0,36.6541,36.6541,36.5914,36.5914,430538.0
2017-10-19 14:00:00,46.65,46.66,46.58,46.59,563308.0,36.5992,36.6071,36.5443,36.5521,563308.0
2017-10-19 15:00:00,46.59,46.62,46.53,46.6,1161220.0,36.5521,36.5757,36.5051,36.56,1161220.0
2017-10-20 09:30:00,46.58,46.59,46.39,46.41,1189934.0,36.5443,36.5521,36.3952,36.4109,1189934.0
2017-10-20 10:00:00,46.41,46.54,46.4,46.41,845404.0,36.4109,36.5129,36.4031,36.4109,845404.0
2017-10-20 11:00:00,46.41,46.5,46.41,46.49,578950.0,36.4109,36.4815,36.4109,36.4737,578950.0
2017-10-20 12:00:00,46.5,46.5,46.41,46.46,572337.0,36.4815,36.4815,36.4109,36.4501,572337.0
2017-10-20 13:00:00,46.46,46.5,46.44,46.46,419014.0,36.4501,36.4815,36.4345,36.4501,419014.0
2017-10-20 14:00:00,46.47,46.52,46.41,46.48,606471.0,36.458,36.4972,36.4109,36.4658,606471.0
2017-10-20 15:00:00,46.48,46.49,46.28,46.37,2102128.0,36.4658,36.4737,36.3089,36.3795,2102128.0
2017-10-23 09:30:00,46.38,46.65,46.35,46.56,781557.0,36.3874,36.5992,36.3638,36.5286,781557.0
2017-10-23 10:00:00,46.55,46.59,46.5,46.54,536115.0,36.5208,36.5521,36.4815,36.5129,536115.0
2017-10-23 11:00:00,46.54,46.54,46.37,46.38,462119.0,36.5129,36.5129,36.3795,36.3874,462119.0
2017-10-23 12:00:00,46.39,46.4,46.34,46.37,407875.0,36.3952,36.4031,36.356,36.3795,407875.0
2017-10-23 13:00:00,46.36,46.4,46.32,46.34,790116.0,36.3717,36.4031,36.3403,36.356,790116.0
2017-10-23 14:00:00,46.34,46.36,46.23,46.33,669281.0,36.356,36.3717,36.2697,36.3481,669281.0
2017-10-23 15:00:00,46.33,46.36,46.3,46.33,1431134.0,36.3481,36.3717,36.3246,36.3481,1431134.0
2017-10-24 09:30:00,46.26,46.29,46.0,46.02,719306.0,36.2932,36.3168,36.0892,36.1049,719306.0
2017-10-24 10:00:00,46.02,46.08,45.95,46.03,1364415.0,36.1049,36.152,36.05,36.1128,1364415.0
2017-10-24 11:00:00,46.03,46.13,46.02,46.1,849686.0,36.1128,36.1912,36.1049,36.1677,849686.0
2017-10-24 12:00:00,46.1,46.18,46.1,46.18,563587.0,36.1677,36.2305,36.1677,36.2305,563587.0
2017-10-24 13:00:00,46.18,46.19,46.09,46.15,898449.0,36.2305,36.2383,36.1599,36.2069,898449.0
2017-10-24 14:00:00,46.15,46.2,46.08,46.12,1180908.0,36.2069,36.2462,36.152,36.1834,1180908.0
2017-10-24 15:00:00,46.12,46.2,46.0,46.18,2239726.0,36.1834,36.2462,36.0892,36.2305,2239726.0
2017-10-25 09:30:00,46.37,46.76,45.97,46.09,1470097.0,36.3795,36.6855,36.0657,36.1599,1470097.0
2017-10-25 10:00:00,46.09,46.21,45.97,45.99,1339770.0,36.1599,36.254,36.0657,36.0814,1339770.0
2017-10-25 11:00:00,45.99,46.17,45.97,46.16,1460280.0,36.0814,36.2226,36.0657,36.2148,1460280.0
2017-10-25 12:00:00,46.16,46.33,46.05,46.14,985827.0,36.2148,36.3481,36.1285,36.1991,985827.0
2017-10-25 13:00:00,46.14,46.18,45.93,46.05,712374.0,36.1991,36.2305,36.0343,36.1285,712374.0
2017-10-25 14:00:00,46.05,46.14,45.98,46.07,875653.0,36.1285,36.1991,36.0736,36.1442,875653.0
2017-10-25 15:00:00,46.07,46.14,45.99,46.05,1987593.0,36.1442,36.1991,36.0814,36.1285,1987593.0
2017-10-26 09:30:00,46.32,46.75,46.32,46.61,1302843.0,36.3403,36.6777,36.3403,36.5678,1302843.0
2017-10-26 10:00:00,46.61,46.65,46.33,46.37,1556317.0,36.5678,36.5992,36.3481,36.3795,1556317.0
2017-10-26 11:00:00,46.38,46.5,46.26,46.46,1287402.0,36.3874,36.4815,36.2932,36.4501,1287402.0
2017-10-26 12:00:00,46.46,46.55,46.4,46.46,890499.0,36.4501,36.5208,36.4031,36.4501,890499.0
2017-10-26 13:00:00,46.46,46.52,46.37,46.43,896062.0,36.4501,36.4972,36.3795,36.4266,896062.0
2017-10-26 14:00:00,46.43,46.44,46.28,46.29,961145.0,36.4266,36.4345,36.3089,36.3168,961145.0
2017-10-26 15:00:00,46.28,46.36,46.22,46.23,2142398.0,36.3089,36.3717,36.2618,36.2697,2142398.0
2017-10-27 09:30:00,46.13,46.19,45.91,45.99,1058325.0,36.1912,36.2383,36.0186,36.0814,1058325.0
2017-10-27 10:00:00,45.99,46.33,45.98,46.32,1694833.0,36.0814,36.3481,36.0736,36.3403,1694833.0
2017-10-27 11:00:00,46.31,46.32,46.19,46.25,1161223.0,36.3325,36.3403,36.2383,36.2854,1161223.0
2017-10-27 12:00:00,46.24,46.25,46.08,46.18,764137.0,36.2775,36.2854,36.152,36.2305,764137.0
2017-10-27 13:00:00,46.2,46.26,46.08,46.12,592331.0,36.2462,36.2932,36.152,36.1834,592331.0
2017-10-27 14:00:00,46.12,46.15,46.03,46.09,689356.0,36.1834,36.2069,36.1128,36.1599,689356.0
2017-10-27 15:00:00,46.09,46.1,45.98,46.06,2336262.0,36.1599,36.1677,36.0736,36.1363,2336262.0
2017-10-30 09:30:00,46.0,46.06,45.92,45.98,668806.0,36.0892,36.1363,36.0265,36.0736,668806.0
2017-10-30 10:00:00,45.97,46.02,45.91,45.99,819698.0,36.0657,36.1049,36.0186,36.0814,819698.0
2017-10-30 11:00:00,46.0,46.01,45.86,45.86,483290.0,36.0892,36.0971,35.9794,35.9794,483290.0
2017-10-30 12:00:00,45.86,46.01,45.84,45.98,645214.0,35.9794,36.0971,35.9637,36.0736,645214.0
2017-10-30 13:00:00,45.98,46.07,45.91,45.92,670644.0,36.0736,36.1442,36.0186,36.0265,670644.0
2017-10-30 14:00:00,45.91,45.97,45.88,45.9,521204.0,36.0186,36.0657,35.9951,36.0108,521204.0
2017-10-30 15:00:00,45.89,45.89,45.82,45.85,1317721.0,36.0029,36.0029,35.948,35.9716,1317721.0
2017-10-31 09:30:00,45.92,46.0,45.84,45.97,653373.0,36.0265,36.0892,35.9637,36.0657,653373.0
2017-10-31 10:00:00,45.97,46.0,45.89,45.9,532883.0,36.0657,36.0892,36.0029,36.0108,532883.0
2017-10-31 11:00:00,45.9,45.99,45.89,45.96,446034.0,36.0108,36.0814,36.0029,36.0579,446034.0
2017-10-31 12:00:00,45.97,46.03,45.95,46.0,435004.0,36.0657,36.1128,36.05,36.0892,435004.0
2017-10-31 13:00:00,46.0,46.15,46.0,46.15,459119.0,36.0892,36.2069,36.0892,36.2069,459119.0
2017-10-31 14:00:00,46.15,46.17,45.98,46.01,693086.0,36.2069,36.2226,36.0736,36.0971,693086.0
2017-10-31 15:00:00,46.01,46.01,45.93,45.98,1246421.0,36.0971,36.0971,36.0343,36.0736,1246421.0
2017-11-01 09:30:00,45.75,46.02,45.63,45.98,1089677.0,35.8931,36.1049,35.799,36.0736,1089677.0
2017-11-01 10:00:00,45.98,46.09,45.93,46.0,530092.0,36.0736,36.1599,36.0343,36.0892,530092.0
2017-11-01 11:00:00,46.01,46.08,45.97,46.01,409346.0,36.0971,36.152,36.0657,36.0971,409346.0
2017-11-01 12:00:00,46.01,46.09,45.92,45.93,749551.0,36.0971,36.1599,36.0265,36.0343,749551.0
2017-11-01 13:00:00,45.93,45.94,45.84,45.88,636636.0,36.0343,36.0422,35.9637,35.9951,636636.0
2017-11-01 14:00:00,45.88,45.97,45.84,45.92,634640.0,35.9951,36.0657,35.9637,36.0265,634640.0
2017-11-01 15:00:00,45.91,45.92,45.78,45.8,1240823.0,36.0186,36.0265,35.9166,35.9323,1240823.0
2017-11-02 09:30:00,45.81,45.93,45.75,45.87,612055.0,35.9402,36.0343,35.8931,35.9873,612055.0
2017-11-02 10:00:00,45.87,45.9,45.74,45.82,701107.0,35.9873,36.0108,35.8853,35.948,701107.0
2017-11-02 11:00:00,45.82,45.91,45.81,45.89,480583.0,35.948,36.0186,35.9402,36.0029,480583.0
2017-11-02 12:00:00,45.89,45.91,45.8,45.85,493757.0,36.0029,36.0186,35.9323,35.9716,493757.0
2017-11-02 13:00:00,45.85,45.91,45.79,45.86,510643.0,35.9716,36.0186,35.9245,35.9794,510643.0
2017-11-02 14:00:00,45.87,45.88,45.8,45.84,582683.0,35.9873,35.9951,35.9323,35.9637,582683.0
2017-11-02 15:00:00,45.83,45.95,45.82,45.91,1448468.0,35.9559,36.05,35.948,36.0186,1448468.0
2017-11-03 09:30:00,45.97,46.09,45.91,46.04,619873.0,36.0657,36.1599,36.0186,36.1206,619873.0
2017-11-03 10:00:00,46.03,46.09,46.0,46.04,410996.0,36.1128,36.1599,36.0892,36.1206,410996.0
2017-11-03 11:00:00,46.03,46.1,45.99,46.08,523737.0,36.1128,36.1677,36.0814,36.152,523737.0
2017-11-03 12:00:00,46.08,46.13,46.07,46.09,423331.0,36.152,36.1912,36.1442,36.1599,423331.0
2017-11-03 13:00:00,46.1,46.16,46.06,46.09,389732.0,36.1677,36.2148,36.1363,36.1599,389732.0
2017-11-03 14:00:00,46.09,46.1,46.0,46.02,343963.0,36.1599,36.1677,36.0892,36.1049,343963.0
2017-11-03 15:00:00,46.02,46.05,45.93,45.97,993914.0,36.1049,36.1285,36.0343,36.0657,993914.0
2017-11-06 09:30:00,45.91,45.92,45.76,45.87,523478.0,36.0186,36.0265,35.901,35.9873,523478.0
2017-11-06 10:00:00,45.87,45.87,45.67,45.67,775601.0,35.9873,35.9873,35.8303,35.8303,775601.0
2017-11-06 11:00:00,45.66,45.74,45.55,45.57,1157633.0,35.8225,35.8853,35.7362,35.7519,1157633.0
2017-11-06 12:00:00,45.56,45.66,45.55,45.65,598257.0,35.744,35.8225,35.7362,35.8147,598257.0
2017-11-06 13:00:00,45.65,45.67,45.59,45.62,452429.0,35.8147,35.8303,35.7676,35.7911,452429.0
2017-11-06 14:00:00,45.62,45.63,45.55,45.55,524338.0,35.7911,35.799,35.7362,35.7362,524338.0
2017-11-06 15:00:00,45.56,45.58,45.42,45.48,1889462.0,35.744,35.7597,35.6342,35.6813,1889462.0
2017-11-07 09:30:00,45.41,45.48,45.31,45.39,615573.0,35.6264,35.6813,35.5479,35.6107,615573.0
2017-11-07 10:00:00,45.39,45.71,45.39,45.68,1163642.0,35.6107,35.8617,35.6107,35.8382,1163642.0
2017-11-07 11:00:00,45.68,45.73,45.64,45.69,631207.0,35.8382,35.8774,35.8068,35.846,631207.0
2017-11-07 12:00:00,45.69,45.85,45.61,45.84,742964.0,35.846,35.9716,35.7833,35.9637,742964.0
2017-11-07 13:00:00,45.84,45.86,45.73,45.78,534772.0,35.9637,35.9794,35.8774,35.9166,534772.0
2017-11-07 14:00:00,45.78,45.92,45.73,45.88,774982.0,35.9166,36.0265,35.8774,35.9951,774982.0
2017-11-07 15:00:00,45.88,45.95,45.86,45.95,1517199.0,35.9951,36.05,35.9794,36.05,1517199.0
2017-11-08 09:30:00,45.98,46.18,45.87,46.18,745813.0,36.0736,36.2305,35.9873,36.2305,745813.0
2017-11-08 10:00:00,46.17,46.19,46.03,46.09,824882.0,36.2226,36.2383,36.1128,36.1599,824882.0
2017-11-08 11:00:00,46.09,46.1,46.03,46.09,928684.0,36.1599,36.1677,36.1128,36.1599,928684.0
2017-11-08 12:00:00,46.09,46.09,46.03,46.08,605724.0,36.1599,36.1599,36.1128,36.152,605724.0
2017-11-08 13:00:00,46.09,46.14,46.05,46.14,544609.0,36.1599,36.1991,36.1285,36.1991,544609.0
2017-11-08 14:00:00,46.14,46.17,46.1,46.15,636202.0,36.1991,36.2226,36.1677,36.2069,636202.0
2017-11-08 15:00:00,46.15,46.18,46.1,46.18,1399670.0,36.2069,36.2305,36.1677,36.2305,1399670.0
2017-11-09 09:30:00,46.12,46.39,46.02,46.31,761957.0,36.1834,36.3952,36.1049,36.3325,761957.0
2017-11-09 10:00:00,46.32,46.35,46.14,46.18,948078.0,36.3403,36.3638,36.1991,36.2305,948078.0
2017-11-09 11:00:00,46.18,46.21,46.11,46.16,631628.0,36.2305,36.254,36.1755,36.2148,631628.0
2017-11-09 12:00:00,46.16,46.18,46.04,46.12,465920.0,36.2148,36.2305,36.1206,36.1834,465920.0
2017-11-09 13:00:00,46.12,46.18,46.1,46.15,468233.0,36.1834,36.2305,36.1677,36.2069,468233.0
2017-11-09 14:00:00,46.15,46.23,46.13,46.17,534919.0,36.2069,36.2697,36.1912,36.2226,534919.0
2017-11-09 15:00:00,46.17,46.29,46.17,46.24,1332938.0,36.2226,36.3168,36.2226,36.2775,1332938.0
2017-11-10 09:30:00,46.2,46.39,46.13,46.34,819086.0,36.2462,36.3952,36.1912,36.356,819086.0
2017-11-10 10:00:00,46.35,46.43,46.3,46.39,811762.0,36.3638,36.4266,36.3246,36.3952,811762.0
2017-11-10 11:00:00,46.39,46.49,46.35,46.48,841853.0,36.3952,36.4737,36.3638,36.4658,841853.0
2017-11-10 12:00:00,46.48,46.5,46.44,46.46,811211.0,36.4658,36.4815,36.4345,36.4501,811211.0
2017-11-10 13:00:00,46.46,46.5,46.45,46.5,489705.0,36.4501,36.4815,36.4423,36.4815,489705.0
2017-11-10 14:00:00,46.49,46.61,46.48,46.55,778190.0,36.4737,36.5678,36.4658,36.5208,778190.0
2017-11-10 15:00:00,46.55,46.64,46.53,46.54,1812810.0,36.5208,36.5914,36.5051,36.5129,1812810.0
2017-11-13 09:30:00,46.6,46.8,46.54,46.8,782379.0,36.56,36.7169,36.5129,36.7169,782379.0
2017-11-13 10:00:00,46.8,46.82,46.7,46.75,910461.0,36.7169,36.7326,36.6384,36.6777,910461.0
2017-11-13 11:00:00,46.74,46.8,46.73,46.79,602656.0,36.6698,36.7169,36.662,36.709,602656.0
2017-11-13 12:00:00,46.79,46.8,46.7,46.79,601912.0,36.709,36.7169,36.6384,36.709,601912.0
2017-11-13 13:00:00,46.79,46.81,46.76,46.79,562472.0,36.709,36.7247,36.6855,36.709,562472.0
2017-11-13 14:00:00,46.79,46.8,46.75,46.77,611037.0,36.709,36.7169,36.6777,36.6934,611037.0
2017-11-13 15:00:00,46.77,46.79,46.64,46.71,2229097.0,36.6934,36.709,36.5914,36.6463,2229097.0
2017-11-14 09:30:00,46.71,46.93,46.66,46.72,1297450.0,36.6463,36.8189,36.6071,36.6541,1297450.0
2017-11-14 10:00:00,46.73,46.95,46.62,46.94,1470478.0,36.662,36.8346,36.5757,36.8267,1470478.0
2017-11-14 11:00:00,46.95,47.32,46.92,47.3,3548325.0,36.8346,37.1249,36.811,37.1092,3548325.0
2017-11-14 12:00:00,47.29,47.38,47.23,47.34,1863674.0,37.1013,37.1719,37.0542,37.1405,1863674.0
2017-11-14 13:00:00,47.33,47.35,47.3,47.34,1274890.0,37.1327,37.1484,37.1092,37.1405,1274890.0
2017-11-14 14:00:00,47.34,47.36,47.27,47.3,1335555.0,37.1405,37.1562,37.0856,37.1092,1335555.0
2017-11-14 15:00:00,47.3,47.48,47.21,47.45,4472601.0,37.1092,37.2504,37.0386,37.2268,4472601.0
2017-11-15 09:30:00,47.32,47.46,47.14,47.24,1066061.0,37.1249,37.2347,36.9836,37.0621,1066061.0
2017-11-15 10:00:00,47.24,47.33,47.07,47.18,1928288.0,37.0621,37.1327,36.9287,37.015,1928288.0
2017-11-15 11:00:00,47.17,47.22,46.99,47.0,1285963.0,37.0072,37.0464,36.866,36.8738,1285963.0
2017-11-15 12:00:00,47.0,47.08,46.97,47.04,1232593.0,36.8738,36.9366,36.8503,36.9052,1232593.0
2017-11-15 13:00:00,47.03,47.05,46.9,46.97,1186212.0,36.8973,36.913,36.7953,36.8503,1186212.0
2017-11-15 14:00:00,46.97,46.97,46.81,46.89,1140869.0,36.8503,36.8503,36.7247,36.7875,1140869.0
2017-11-15 15:00:00,46.88,46.91,46.78,46.81,2793147.0,36.7797,36.8032,36.7012,36.7247,2793147.0
2017-11-16 09:30:00,46.95,46.95,46.62,46.74,854329.0,36.8346,36.8346,36.5757,36.6698,854329.0
2017-11-16 10:00:00,46.74,46.98,46.73,46.86,1299783.0,36.6698,36.8581,36.662,36.764,1299783.0
2017-11-16 11:00:00,46.86,46.87,46.67,46.8,1527071.0,36.764,36.7718,36.6149,36.7169,1527071.0
2017-11-16 12:00:00,46.8,46.83,46.69,46.73,958223.0,36.7169,36.7404,36.6306,36.662,958223.0
2017-11-16 13:00:00,46.73,46.86,46.69,46.82,1025552.0,36.662,36.764,36.6306,36.7326,1025552.0
2017-11-16 14:00:00,46.82,46.88,46.68,46.74,1157579.0,36.7326,36.7797,36.6227,36.6698,1157579.0
2017-11-16 15:00:00,46.74,46.77,46.51,46.56,2828302.0,36.6698,36.6934,36.4894,36.5286,2828302.0
2017-11-17 09:30:00,46.34,46.38,45.81,45.83,2027814.0,36.356,36.3874,35.9402,35.9559,2027814.0
2017-11-17 10:00:00,45.83,45.88,45.61,45.64,2405357.0,35.9559,35.9951,35.7833,35.8068,2405357.0
2017-11-17 11:00:00,45.64,45.84,45.59,45.59,2153280.0,35.8068,35.9637,35.7676,35.7676,2153280.0
2017-11-17 12:00:00,45.59,45.6,45.25,45.48,2132562.0,35.7676,35.7754,35.5008,35.6813,2132562.0
2017-11-17 13:00:00,45.48,45.51,45.39,45.44,1653850.0,35.6813,35.7048,35.6107,35.6499,1653850.0
2017-11-17 14:00:00,45.45,45.68,45.42,45.61,1610630.0,35.6577,35.8382,35.6342,35.7833,1610630.0
2017-11-17 15:00:00,45.61,45.72,45.6,45.7,3921767.0,35.7833,35.8696,35.7754,35.8539,3921767.0
2017-11-20 09:30:00,45.67,45.76,45.43,45.62,1804224.0,35.8303,35.901,35.6421,35.7911,1804224.0
2017-11-20 10:00:00,45.62,45.64,45.42,45.55,3497743.0,35.7911,35.8068,35.6342,35.7362,3497743.0
2017-11-20 11:00:00,45.55,45.69,45.54,45.63,2525856.0,35.7362,35.846,35.7284,35.799,2525856.0
2017-11-20 12:00:00,45.63,45.88,45.62,45.74,2622538.0,35.799,35.9951,35.7911,35.8853,2622538.0
2017-11-20 13:00:00,45.74,45.79,45.67,45.69,1605403.0,35.8853,35.9245,35.8303,35.846,1605403.0
2017-11-20 14:00:00,45.7,45.7,45.56,45.57,1044242.0,35.8539,35.8539,35.744,35.7519,1044242.0
2017-11-20 15:00:00,45.58,45.58,45.45,45.47,3780159.0,35.7597,35.7597,35.6577,35.6734,3780159.0
2017-11-21 09:30:00,45.56,45.78,45.54,45.73,1325405.0,35.744,35.9166,35.7284,35.8774,1325405.0
2017-11-21 10:00:00,45.73,45.92,45.7,45.86,1574151.0,35.8774,36.0265,35.8539,35.9794,1574151.0
2017-11-21 11:00:00,45.86,45.92,45.84,45.85,727321.0,35.9794,36.0265,35.9637,35.9716,727321.0
2017-11-21 12:00:00,45.86,45.95,45.84,45.95,779593.0,35.9794,36.05,35.9637,36.05,779593.0
2017-11-21 13:00:00,45.95,45.95,45.85,45.86,603144.0,36.05,36.05,35.9716,35.9794,603144.0
2017-11-21 14:00:00,45.86,45.92,45.84,45.88,732930.0,35.9794,36.0265,35.9637,35.9951,732930.0
2017-11-21 15:00:00,45.88,45.9,45.77,45.79,2174719.0,35.9951,36.0108,35.9088,35.9245,2174719.0
2017-11-22 09:30:00,45.89,45.93,45.67,45.74,817031.0,36.0029,36.0343,35.8303,35.8853,817031.0
2017-11-22 10:00:00,45.73,45.74,45.54,45.68,1235666.0,35.8774,35.8853,35.7284,35.8382,1235666.0
2017-11-22 11:00:00,45.68,45.7,45.6,45.61,666723.0,35.8382,35.8539,35.7754,35.7833,666723.0
2017-11-22 12:00:00,45.61,45.66,45.6,45.66,414358.0,35.7833,35.8225,35.7754,35.8225,414358.0
2017-11-22 13:00:00,45.66,45.74,45.65,45.73,967880.0,35.8225,35.8853,35.8147,35.8774,967880.0
2017-11-22 14:00:00,45.74,45.8,45.73,45.77,510762.0,35.8853,35.9323,35.8774,35.9088,510762.0
2017-11-22 15:00:00,45.76,45.91,45.76,45.85,1851158.0,35.901,36.0186,35.901,35.9716,1851158.0
2017-11-24 09:30:00,45.89,46.04,45.86,46.0,518626.0,36.0029,36.1206,35.9794,36.0892,518626.0
2017-11-24 10:00:00,46.01,46.05,45.95,45.97,460190.0,36.0971,36.1285,36.05,36.0657,460190.0
2017-11-24 11:00:00,45.98,46.0,45.9,45.92,464973.0,36.0736,36.0892,36.0108,36.0265,464973.0
2017-11-24 12:00:00,45.92,45.97,45.87,45.89,660964.0,36.0265,36.0657,35.9873,36.0029,660964.0
2017-11-27 09:30:00,45.88,45.99,45.82,45.95,638286.0,35.9951,36.0814,35.948,36.05,638286.0
2017-11-27 10:00:00,45.95,45.97,45.81,45.9,666338.0,36.05,36.0657,35.9402,36.0108,666338.0
2017-11-27 11:00:00,45.9,45.98,45.84,45.95,519348.0,36.0108,36.0736,35.9637,36.05,519348.0
2017-11-27 12:00:00,45.96,45.99,45.92,45.94,501120.0,36.0579,36.0814,36.0265,36.0422,501120.0
2017-11-27 13:00:00,45.94,45.95,45.88,45.93,367071.0,36.0422,36.05,35.9951,36.0343,367071.0
2017-11-27 14:00:00,45.92,45.96,45.9,45.96,519721.0,36.0265,36.0579,36.0108,36.0579,519721.0
2017-11-27 15:00:00,45.96,45.98,45.9,45.9,1088605.0,36.0579,36.0736,36.0108,36.0108,1088605.0
2017-11-28 09:30:00,45.99,46.15,45.88,45.93,933896.0,36.0814,36.2069,35.9951,36.0343,933896.0
2017-11-28 10:00:00,45.93,45.98,45.87,45.87,760733.0,36.0343,36.0736,35.9873,35.9873,760733.0
2017-11-28 11:00:00,45.88,45.97,45.84,45.91,661032.0,35.9951,36.0657,35.9637,36.0186,661032.0
2017-11-28 12:00:00,45.91,46.0,45.89,45.91,441659.0,36.0186,36.0892,36.0029,36.0186,441659.0
2017-11-28 13:00:00,45.91,45.94,45.86,45.88,535279.0,36.0186,36.0422,35.9794,35.9951,535279.0
2017-11-28 14:00:00,45.89,45.91,45.83,45.88,738859.0,36.0029,36.0186,35.9559,35.9951,738859.0
2017-11-28 15:00:00,45.88,45.92,45.78,45.84,2554389.0,35.9951,36.0265,35.9166,35.9637,2554389.0
2017-11-29 09:30:00,45.77,45.82,45.37,45.38,1562720.0,35.9088,35.948,35.595,35.6028,1562720.0
2017-11-29 10:00:00,45.38,45.58,45.35,45.42,2879797.0,35.6028,35.7597,35.5793,35.6342,2879797.0
2017-11-29 11:00:00,45.42,45.44,45.21,45.39,3346277.0,35.6342,35.6499,35.4695,35.6107,3346277.0
2017-11-29 12:00:00,45.39,45.56,45.39,45.47,1502098.0,35.6107,35.744,35.6107,35.6734,1502098.0
2017-11-29 13:00:00,45.47,45.62,45.46,45.58,1034368.0,35.6734,35.7911,35.6656,35.7597,1034368.0
2017-11-29 14:00:00,45.58,45.58,45.44,45.45,925331.0,35.7597,35.7597,35.6499,35.6577,925331.0
2017-11-29 15:00:00,45.45,45.51,45.4,45.49,2697355.0,35.6577,35.7048,35.6185,35.6891,2697355.0
2017-11-30 09:30:00,45.14,45.31,45.03,45.29,1094244.0,35.7008,35.8353,35.6138,35.8195,1094244.0
2017-11-30 10:00:00,45.28,45.5,45.28,45.48,1434214.0,35.8115,35.9855,35.8115,35.9697,1434214.0
2017-11-30 11:00:00,45.48,45.55,45.42,45.48,1027468.0,35.9697,36.0251,35.9223,35.9697,1027468.0
2017-11-30 12:00:00,45.49,45.82,45.46,45.76,986018.0,35.9776,36.2386,35.9539,36.1912,986018.0
2017-11-30 13:00:00,45.76,45.8,45.62,45.72,847383.0,36.1912,36.2228,36.0805,36.1595,847383.0
2017-11-30 14:00:00,45.73,45.74,45.62,45.66,745345.0,36.1675,36.1754,36.0805,36.1121,745345.0
2017-11-30 15:00:00,45.65,45.84,45.63,45.76,3349406.0,36.1042,36.2544,36.0884,36.1912,3349406.0
2017-12-01 09:30:00,45.8,45.9,45.71,45.84,711379.0,36.2228,36.3019,36.1516,36.2544,711379.0
2017-12-01 10:00:00,45.84,45.96,45.49,45.55,1344105.0,36.2544,36.3494,35.9776,36.0251,1344105.0
2017-12-01 11:00:00,45.55,45.69,45.21,45.52,1940102.0,36.0251,36.1358,35.7562,36.0014,1940102.0
2017-12-01 12:00:00,45.51,45.74,45.41,45.7,1063455.0,35.9935,36.1754,35.9144,36.1437,1063455.0
2017-12-01 13:00:00,45.7,45.81,45.65,45.77,550851.0,36.1437,36.2307,36.1042,36.1991,550851.0
2017-12-01 14:00:00,45.77,45.82,45.73,45.79,642904.0,36.1991,36.2386,36.1675,36.2149,642904.0
2017-12-01 15:00:00,45.79,46.02,45.72,45.97,3031318.0,36.2149,36.3968,36.1595,36.3573,3031318.0
2017-12-04 09:30:00,45.99,46.18,45.77,46.18,1149112.0,36.3731,36.5234,36.1991,36.5234,1149112.0
2017-12-04 10:00:00,46.17,46.38,46.07,46.12,1516858.0,36.5154,36.6815,36.4364,36.4759,1516858.0
2017-12-04 11:00:00,46.12,46.33,46.1,46.28,1180075.0,36.4759,36.642,36.4601,36.6024,1180075.0
2017-12-04 12:00:00,46.27,46.31,46.11,46.15,920900.0,36.5945,36.6262,36.468,36.4996,920900.0
2017-12-04 13:00:00,46.14,46.17,46.1,46.12,608836.0,36.4917,36.5154,36.4601,36.4759,608836.0
2017-12-04 14:00:00,46.13,46.23,46.06,46.2,1065762.0,36.4838,36.5629,36.4284,36.5392,1065762.0
2017-12-04 15:00:00,46.19,46.32,46.12,46.25,3212592.0,36.5313,36.6341,36.4759,36.5787,3212592.0
2017-12-05 09:30:00,46.25,46.44,46.06,46.16,945688.0,36.5787,36.729,36.4284,36.5075,945688.0
2017-12-05 10:00:00,46.16,46.33,46.14,46.28,972101.0,36.5075,36.642,36.4917,36.6024,972101.0
2017-12-05 11:00:00,46.29,46.38,46.27,46.34,784798.0,36.6103,36.6815,36.5945,36.6499,784798.0
2017-12-05 12:00:00,46.34,46.34,46.21,46.23,662444.0,36.6499,36.6499,36.5471,36.5629,662444.0
2017-12-05 13:00:00,46.23,46.28,46.18,46.23,579924.0,36.5629,36.6024,36.5234,36.5629,579924.0
2017-12-05 14:00:00,46.24,46.27,46.15,46.16,1002411.0,36.5708,36.5945,36.4996,36.5075,1002411.0
2017-12-05 15:00:00,46.15,46.27,46.11,46.26,3226281.0,36.4996,36.5945,36.468,36.5866,3226281.0
2017-12-06 09:30:00,46.33,46.47,46.29,46.3,791978.0,36.642,36.7527,36.6103,36.6183,791978.0
2017-12-06 10:00:00,46.3,46.43,46.28,46.37,692463.0,36.6183,36.7211,36.6024,36.6736,692463.0
2017-12-06 11:00:00,46.37,46.45,46.33,46.36,644247.0,36.6736,36.7369,36.642,36.6657,644247.0
2017-12-06 12:00:00,46.36,46.38,46.26,46.32,590494.0,36.6657,36.6815,36.5866,36.6341,590494.0
2017-12-06 13:00:00,46.33,46.37,46.26,46.36,413089.0,36.642,36.6736,36.5866,36.6657,413089.0
2017-12-06 14:00:00,46.36,46.46,46.34,46.46,692525.0,36.6657,36.7448,36.6499,36.7448,692525.0
2017-12-06 15:00:00,46.46,46.48,46.41,46.47,2237637.0,36.7448,36.7606,36.7053,36.7527,2237637.0
2017-12-07 09:30:00,46.29,46.32,46.06,46.2,1274366.0,36.6103,36.6341,36.4284,36.5392,1274366.0
2017-12-07 10:00:00,46.2,46.21,45.99,46.02,992360.0,36.5392,36.5471,36.3731,36.3968,992360.0
2017-12-07 11:00:00,46.02,46.12,45.97,46.0,926317.0,36.3968,36.4759,36.3573,36.381,926317.0
2017-12-07 12:00:00,46.0,46.02,45.95,45.97,557397.0,36.381,36.3968,36.3414,36.3573,557397.0
2017-12-07 13:00:00,45.97,46.0,45.89,45.98,522268.0,36.3573,36.381,36.294,36.3652,522268.0
2017-12-07 14:00:00,45.98,45.99,45.85,45.86,795094.0,36.3652,36.3731,36.2624,36.2703,795094.0
2017-12-07 15:00:00,45.85,45.88,45.72,45.77,2114149.0,36.2624,36.2861,36.1595,36.1991,2114149.0
2017-12-08 09:30:00,45.7,45.73,45.17,45.3,1806327.0,36.1437,36.1675,35.7246,35.8274,1806327.0
2017-12-08 10:00:00,45.3,45.36,45.07,45.1,1690705.0,35.8274,35.8748,35.6455,35.6692,1690705.0
2017-12-08 11:00:00,45.09,45.18,45.06,45.16,1363252.0,35.6613,35.7325,35.6376,35.7166,1363252.0
2017-12-08 12:00:00,45.16,45.16,45.05,45.05,781281.0,35.7166,35.7166,35.6296,35.6296,781281.0
2017-12-08 13:00:00,45.05,45.13,45.05,45.12,836617.0,35.6296,35.6929,35.6296,35.685,836617.0
2017-12-08 14:00:00,45.12,45.12,45.06,45.06,1115952.0,35.685,35.685,35.6376,35.6376,1115952.0
2017-12-08 15:00:00,45.07,45.31,45.06,45.31,2705715.0,35.6455,35.8353,35.6376,35.8353,2705715.0
2017-12-11 09:30:00,45.18,45.25,44.92,45.15,1129011.0,35.7325,35.7878,35.5268,35.7087,1129011.0
2017-12-11 10:00:00,45.15,45.27,45.08,45.18,1102617.0,35.7087,35.8036,35.6534,35.7325,1102617.0
2017-12-11 11:00:00,45.18,45.3,45.17,45.21,980437.0,35.7325,35.8274,35.7246,35.7562,980437.0
2017-12-11 12:00:00,45.21,45.33,45.21,45.32,617701.0,35.7562,35.8511,35.7562,35.8432,617701.0
2017-12-11 13:00:00,45.32,45.33,45.27,45.28,598959.0,35.8432,35.8511,35.8036,35.8115,598959.0
2017-12-11 14:00:00,45.29,45.41,45.27,45.36,919461.0,35.8195,35.9144,35.8036,35.8748,919461.0
2017-12-11 15:00:00,45.36,45.37,45.28,45.34,2445612.0,35.8748,35.8827,35.8115,35.859,2445612.0
2017-12-12 09:30:00,45.28,45.28,45.06,45.16,1360231.0,35.8115,35.8115,35.6376,35.7166,1360231.0
2017-12-12 10:00:00,45.16,45.47,45.11,45.41,1962871.0,35.7166,35.9618,35.6771,35.9144,1962871.0
2017-12-12 11:00:00,45.41,45.48,45.32,45.48,905255.0,35.9144,35.9697,35.8432,35.9697,905255.0
2017-12-12 12:00:00,45.48,45.52,45.4,45.4,795051.0,35.9697,36.0014,35.9065,35.9065,795051.0
2017-12-12 13:00:00,45.4,45.42,45.26,45.27,932922.0,35.9065,35.9223,35.7957,35.8036,932922.0
2017-12-12 14:00:00,45.27,45.31,45.25,45.28,713179.0,35.8036,35.8353,35.7878,35.8115,713179.0
2017-12-12 15:00:00,45.28,45.33,45.24,45.28,2433838.0,35.8115,35.8511,35.7799,35.8115,2433838.0
2017-12-13 09:30:00,45.45,45.77,45.42,45.75,1229685.0,35.946,36.1991,35.9223,36.1833,1229685.0
2017-12-13 10:00:00,45.76,45.85,45.72,45.78,1172206.0,36.1912,36.2624,36.1595,36.207,1172206.0
2017-12-13 11:00:00,45.78,45.81,45.63,45.64,835224.0,36.207,36.2307,36.0884,36.0963,835224.0
2017-12-13 12:00:00,45.64,45.76,45.61,45.74,662810.0,36.0963,36.1912,36.0725,36.1754,662810.0
2017-12-13 13:00:00,45.73,45.96,45.73,45.94,924138.0,36.1675,36.3494,36.1675,36.3335,924138.0
2017-12-13 14:00:00,45.92,46.05,45.84,46.05,1262551.0,36.3177,36.4205,36.2544,36.4205,1262551.0
2017-12-13 15:00:00,46.04,46.05,45.89,45.91,2660771.0,36.4126,36.4205,36.294,36.3098,2660771.0
2017-12-14 09:30:00,45.86,46.03,45.8,46.03,708908.0,36.2703,36.4047,36.2228,36.4047,708908.0
2017-12-14 10:00:00,46.02,46.09,45.84,45.88,1120944.0,36.3968,36.4522,36.2544,36.2861,1120944.0
2017-12-14 11:00:00,45.88,45.93,45.84,45.9,711478.0,36.2861,36.3256,36.2544,36.3019,711478.0
2017-12-14 12:00:00,45.9,46.03,45.89,46.02,745297.0,36.3019,36.4047,36.294,36.3968,745297.0
2017-12-14 13:00:00,46.03,46.09,46.0,46.07,684506.0,36.4047,36.4522,36.381,36.4364,684506.0
2017-12-14 14:00:00,46.07,46.17,46.03,46.14,1002495.0,36.4364,36.5154,36.4047,36.4917,1002495.0
2017-12-14 15:00:00,46.15,46.16,46.03,46.04,1954766.0,36.4996,36.5075,36.4047,36.4126,1954766.0
2017-12-15 09:30:00,46.29,46.42,46.08,46.09,6310052.0,36.6103,36.7132,36.4443,36.4522,6310052.0
2017-12-15 10:00:00,46.09,46.3,46.08,46.11,1486646.0,36.4522,36.6183,36.4443,36.468,1486646.0
2017-12-15 11:00:00,46.11,46.28,46.07,46.23,901969.0,36.468,36.6024,36.4364,36.5629,901969.0
2017-12-15 12:00:00,46.23,46.28,46.1,46.13,794199.0,36.5629,36.6024,36.4601,36.4838,794199.0
2017-12-15 13:00:00,46.13,46.15,46.04,46.06,668309.0,36.4838,36.4996,36.4126,36.4284,668309.0
2017-12-15 14:00:00,46.07,46.17,46.04,46.13,702052.0,36.4364,36.5154,36.4126,36.4838,702052.0
2017-12-15 15:00:00,46.13,46.2,46.11,46.17,2284104.0,36.4838,36.5392,36.468,36.5154,2284104.0
2017-12-18 09:30:00,46.2,46.38,46.19,46.23,1172078.0,36.5392,36.6815,36.5313,36.5629,1172078.0
2017-12-18 10:00:00,46.23,46.31,46.17,46.2,1031230.0,36.5629,36.6262,36.5154,36.5392,1031230.0
2017-12-18 11:00:00,46.19,46.2,46.07,46.18,939399.0,36.5313,36.5392,36.4364,36.5234,939399.0
2017-12-18 12:00:00,46.18,46.19,45.98,46.0,726900.0,36.5234,36.5313,36.3652,36.381,726900.0
2017-12-18 13:00:00,46.0,46.09,45.95,46.01,1082893.0,36.381,36.4522,36.3414,36.3889,1082893.0
2017-12-18 14:00:00,46.01,46.02,45.92,45.98,921003.0,36.3889,36.3968,36.3177,36.3652,921003.0
2017-12-18 15:00:00,45.98,45.99,45.91,45.95,1967937.0,36.3652,36.3731,36.3098,36.3414,1967937.0
2017-12-19 09:30:00,46.04,46.12,45.91,46.06,1020936.0,36.4126,36.4759,36.3098,36.4284,1020936.0
2017-12-19 10:00:00,46.06,46.25,46.06,46.25,824623.0,36.4284,36.5787,36.4284,36.5787,824623.0
2017-12-19 11:00:00,46.25,46.35,46.22,46.23,627410.0,36.5787,36.6578,36.555,36.5629,627410.0
2017-12-19 12:00:00,46.23,46.37,46.22,46.37,630617.0,36.5629,36.6736,36.555,36.6736,630617.0
2017-12-19 13:00:00,46.37,46.38,46.25,46.26,466909.0,36.6736,36.6815,36.5787,36.5866,466909.0
2017-12-19 14:00:00,46.26,46.29,46.18,46.2,629634.0,36.5866,36.6103,36.5234,36.5392,629634.0
2017-12-19 15:00:00,46.2,46.2,46.1,46.13,1570603.0,36.5392,36.5392,36.4601,36.4838,1570603.0
2017-12-20 09:30:00,46.21,46.3,45.96,46.07,1053591.0,36.5471,36.6183,36.3494,36.4364,1053591.0
2017-12-20 10:00:00,46.07,46.14,46.0,46.05,1132773.0,36.4364,36.4917,36.381,36.4205,1132773.0
2017-12-20 11:00:00,46.04,46.09,45.95,46.05,706323.0,36.4126,36.4522,36.3414,36.4205,706323.0
2017-12-20 12:00:00,46.05,46.13,46.01,46.05,533011.0,36.4205,36.4838,36.3889,36.4205,533011.0
2017-12-20 13:00:00,46.05,46.13,46.04,46.06,365669.0,36.4205,36.4838,36.4126,36.4284,365669.0
2017-12-20 14:00:00,46.05,46.06,45.99,46.0,555265.0,36.4205,36.4284,36.3731,36.381,555265.0
2017-12-20 15:00:00,46.0,46.11,45.99,46.08,1293357.0,36.381,36.468,36.3731,36.4443,1293357.0
2017-12-21 09:30:00,46.14,46.22,45.81,45.83,991767.0,36.4917,36.555,36.2307,36.2465,991767.0
2017-12-21 10:00:00,45.83,45.87,45.72,45.78,1136275.0,36.2465,36.2782,36.1595,36.207,1136275.0
2017-12-21 11:00:00,45.78,45.79,45.7,45.71,693592.0,36.207,36.2149,36.1437,36.1516,693592.0
2017-12-21 12:00:00,45.71,45.77,45.69,45.77,589924.0,36.1516,36.1991,36.1358,36.1991,589924.0
2017-12-21 13:00:00,45.77,45.84,45.75,45.78,640618.0,36.1991,36.2544,36.1833,36.207,640618.0
2017-12-21 14:00:00,45.78,45.79,45.7,45.72,631898.0,36.207,36.2149,36.1437,36.1595,631898.0
2017-12-21 15:00:00,45.73,45.73,45.56,45.61,2025859.0,36.1675,36.1675,36.033,36.0725,2025859.0
2017-12-22 09:30:00,45.69,45.73,45.55,45.66,573825.0,36.1358,36.1675,36.0251,36.1121,573825.0
2017-12-22 10:00:00,45.66,45.7,45.6,45.63,529115.0,36.1121,36.1437,36.0646,36.0884,529115.0
2017-12-22 11:00:00,45.63,45.68,45.61,45.63,479899.0,36.0884,36.1279,36.0725,36.0884,479899.0
2017-12-22 12:00:00,45.62,45.7,45.62,45.64,284016.0,36.0805,36.1437,36.0805,36.0963,284016.0
2017-12-22 13:00:00,45.64,45.66,45.6,45.65,314186.0,36.0963,36.1121,36.0646,36.1042,314186.0
2017-12-22 14:00:00,45.65,45.67,45.62,45.64,324115.0,36.1042,36.12,36.0805,36.0963,324115.0
2017-12-22 15:00:00,45.64,45.65,45.56,45.59,1119063.0,36.0963,36.1042,36.033,36.0567,1119063.0
2017-12-26 09:30:00,45.7,45.8,45.61,45.73,431990.0,36.1437,36.2228,36.0725,36.1675,431990.0
2017-12-26 10:00:00,45.72,45.84,45.69,45.8,754656.0,36.1595,36.2544,36.1358,36.2228,754656.0
2017-12-26 11:00:00,45.79,45.86,45.76,45.81,349633.0,36.2149,36.2703,36.1912,36.2307,349633.0
2017-12-26 12:00:00,45.81,45.85,45.78,45.79,241826.0,36.2307,36.2624,36.207,36.2149,241826.0
2017-12-26 13:00:00,45.79,45.83,45.77,45.78,261418.0,36.2149,36.2465,36.1991,36.207,261418.0
2017-12-26 14:00:00,45.78,45.82,45.77,45.8,242988.0,36.207,36.2386,36.1991,36.2228,242988.0
2017-12-26 15:00:00,45.8,45.84,45.74,45.8,800798.0,36.2228,36.2544,36.1754,36.2228,800798.0
2017-12-27 09:30:00,45.9,45.91,45.77,45.77,390428.0,36.3019,36.3098,36.1991,36.1991,390428.0
2017-12-27 10:00:00,45.77,45.83,45.71,45.83,471923.0,36.1991,36.2465,36.1516,36.2465,471923.0
2017-12-27 11:00:00,45.83,45.86,45.77,45.85,363134.0,36.2465,36.2703,36.1991,36.2624,363134.0
2017-12-27 12:00:00,45.85,45.85,45.78,45.8,276540.0,36.2624,36.2624,36.207,36.2228,276540.0
2017-12-27 13:00:00,45.8,45.84,45.78,45.83,293792.0,36.2228,36.2544,36.207,36.2465,293792.0
2017-12-27 14:00:00,45.84,45.88,45.81,45.87,433873.0,36.2544,36.2861,36.2307,36.2782,433873.0
2017-12-27 15:00:00,45.88,45.94,45.82,45.93,1090390.0,36.2861,36.3335,36.2386,36.3256,1090390.0
2017-12-28 09:30:00,45.91,45.99,45.89,45.94,380281.0,36.3098,36.3731,36.294,36.3335,380281.0
2017-12-28 10:00:00,45.94,45.95,45.82,45.84,542429.0,36.3335,36.3414,36.2386,36.2544,542429.0
2017-12-28 11:00:00,45.83,45.84,45.76,45.76,323327.0,36.2465,36.2544,36.1912,36.1912,323327.0
2017-12-28 12:00:00,45.77,45.8,45.72,45.75,272246.0,36.1991,36.2228,36.1595,36.1833,272246.0
2017-12-28 13:00:00,45.76,45.78,45.7,45.73,632678.0,36.1912,36.207,36.1437,36.1675,632678.0
2017-12-28 14:00:00,45.73,45.74,45.64,45.68,434604.0,36.1675,36.1754,36.0963,36.1279,434604.0
2017-12-28 15:00:00,45.68,45.73,45.64,45.73,1291100.0,36.1279,36.1675,36.0963,36.1675,1291100.0
2017-12-29 09:30:00,45.67,46.08,45.67,46.04,839882.0,36.12,36.4443,36.12,36.4126,839882.0
2017-12-29 10:00:00,46.03,46.18,46.03,46.11,1457412.0,36.4047,36.5234,36.4047,36.468,1457412.0
2017-12-29 11:00:00,46.11,46.15,46.03,46.14,543775.0,36.468,36.4996,36.4047,36.4917,543775.0
2017-12-29 12:00:00,46.15,46.16,46.03,46.06,333182.0,36.4996,36.5075,36.4047,36.4284,333182.0
2017-12-29 13:00:00,46.07,46.07,45.94,45.95,328595.0,36.4364,36.4364,36.3335,36.3414,328595.0
2017-12-29 14:00:00,45.95,46.02,45.91,46.02,361842.0,36.3414,36.3968,36.3098,36.3968,361842.0
2017-12-29 15:00:00,46.01,46.03,45.93,45.95,1546479.0,36.3889,36.4047,36.3256,36.3414,1546479.0
2018-01-02 09:30:00,45.91,45.94,45.71,45.78,1161595.0,36.3098,36.3335,36.1516,36.207,1161595.0
2018-01-02 10:00:00,45.78,45.85,45.71,45.72,941117.0,36.207,36.2624,36.1516,36.1595,941117.0
2018-01-02 11:00:00,45.72,45.81,45.7,45.74,953220.0,36.1595,36.2307,36.1437,36.1754,953220.0
2018-01-02 12:00:00,45.74,45.78,45.71,45.72,788314.0,36.1754,36.207,36.1516,36.1595,788314.0
2018-01-02 13:00:00,45.72,45.74,45.63,45.65,641338.0,36.1595,36.1754,36.0884,36.1042,641338.0
2018-01-02 14:00:00,45.65,45.69,45.57,45.68,1141661.0,36.1042,36.1358,36.0409,36.1279,1141661.0
2018-01-02 15:00:00,45.69,45.69,45.5,45.55,2432097.0,36.1358,36.1358,35.9855,36.0251,2432097.0
2018-01-03 09:30:00,45.49,45.69,45.34,45.58,986496.0,35.9776,36.1358,35.859,36.0488,986496.0
2018-01-03 10:00:00,45.57,45.58,45.4,45.46,1240862.0,36.0409,36.0488,35.9065,35.9539,1240862.0
2018-01-03 11:00:00,45.45,45.54,45.43,45.5,707467.0,35.946,36.0172,35.9302,35.9855,707467.0
2018-01-03 12:00:00,45.5,45.58,45.48,45.54,551204.0,35.9855,36.0488,35.9697,36.0172,551204.0
2018-01-03 13:00:00,45.54,45.55,45.48,45.51,604938.0,36.0172,36.0251,35.9697,35.9935,604938.0
2018-01-03 14:00:00,45.49,45.5,45.36,45.39,917830.0,35.9776,35.9855,35.8748,35.8985,917830.0
2018-01-03 15:00:00,45.38,45.46,45.34,45.42,2315214.0,35.8906,35.9539,35.859,35.9223,2315214.0
2018-01-04 09:30:00,45.56,45.82,45.45,45.82,856246.0,36.033,36.2386,35.946,36.2386,856246.0
2018-01-04 10:00:00,45.81,45.86,45.75,45.79,933166.0,36.2307,36.2703,36.1833,36.2149,933166.0
2018-01-04 11:00:00,45.78,45.86,45.77,45.85,686647.0,36.207,36.2703,36.1991,36.2624,686647.0
2018-01-04 12:00:00,45.84,46.19,45.84,46.16,2020074.0,36.2544,36.5313,36.2544,36.5075,2020074.0
2018-01-04 13:00:00,46.17,46.22,46.13,46.16,916270.0,36.5154,36.555,36.4838,36.5075,916270.0
2018-01-04 14:00:00,46.16,46.17,46.01,46.04,940963.0,36.5075,36.5154,36.3889,36.4126,940963.0
2018-01-04 15:00:00,46.04,46.09,45.98,46.08,3014503.0,36.4126,36.4522,36.3652,36.4443,3014503.0
2018-01-05 09:30:00,46.02,46.2,45.99,46.16,966495.0,36.3968,36.5392,36.3731,36.5075,966495.0
2018-01-05 10:00:00,46.16,46.2,45.91,45.98,1635866.0,36.5075,36.5392,36.3098,36.3652,1635866.0
2018-01-05 11:00:00,45.98,46.01,45.92,45.99,712839.0,36.3652,36.3889,36.3177,36.3731,712839.0
2018-01-05 12:00:00,46.0,46.03,45.9,45.92,715656.0,36.381,36.4047,36.3019,36.3177,715656.0
2018-01-05 13:00:00,45.91,45.93,45.81,45.82,666836.0,36.3098,36.3256,36.2307,36.2386,666836.0
2018-01-05 14:00:00,45.82,45.89,45.79,45.86,857595.0,36.2386,36.294,36.2149,36.2703,857595.0
2018-01-05 15:00:00,45.87,46.07,45.85,46.04,2833802.0,36.2782,36.4364,36.2624,36.4126,2833802.0
2018-01-08 09:30:00,45.95,46.06,45.88,45.96,812369.0,36.3414,36.4284,36.2861,36.3494,812369.0
2018-01-08 10:00:00,45.96,46.1,45.96,46.0,650521.0,36.3494,36.4601,36.3494,36.381,650521.0
2018-01-08 11:00:00,45.99,46.04,45.9,45.94,544716.0,36.3731,36.4126,36.3019,36.3335,544716.0
2018-01-08 12:00:00,45.94,46.03,45.93,45.98,497263.0,36.3335,36.4047,36.3256,36.3652,497263.0
2018-01-08 13:00:00,45.98,46.07,45.98,46.05,453363.0,36.3652,36.4364,36.3652,36.4205,453363.0
2018-01-08 14:00:00,46.04,46.08,45.98,46.03,621665.0,36.4126,36.4443,36.3652,36.4047,621665.0
2018-01-08 15:00:00,46.04,46.05,45.96,46.0,1632012.0,36.4126,36.4205,36.3494,36.381,1632012.0
2018-01-09 09:30:00,46.0,46.13,45.93,45.98,1008292.0,36.381,36.4838,36.3256,36.3652,1008292.0
2018-01-09 10:00:00,45.98,46.28,45.96,46.23,961320.0,36.3652,36.6024,36.3494,36.5629,961320.0
2018-01-09 11:00:00,46.23,46.3,46.21,46.26,944244.0,36.5629,36.6183,36.5471,36.5866,944244.0
2018-01-09 12:00:00,46.27,46.29,46.17,46.27,620937.0,36.5945,36.6103,36.5154,36.5945,620937.0
2018-01-09 13:00:00,46.27,46.36,46.27,46.32,603512.0,36.5945,36.6657,36.5945,36.6341,603512.0
2018-01-09 14:00:00,46.33,46.35,46.17,46.25,895088.0,36.642,36.6578,36.5154,36.5787,895088.0
2018-01-09 15:00:00,46.24,46.27,46.18,46.24,2347173.0,36.5708,36.5945,36.5234,36.5708,2347173.0
2018-01-10 09:30:00,46.23,46.26,45.94,46.07,1023478.0,36.5629,36.5866,36.3335,36.4364,1023478.0
2018-01-10 10:00:00,46.07,46.1,45.93,46.08,1397409.0,36.4364,36.4601,36.3256,36.4443,1397409.0
2018-01-10 11:00:00,46.08,46.1,46.01,46.05,918783.0,36.4443,36.4601,36.3889,36.4205,918783.0
2018-01-10 12:00:00,46.05,46.12,45.97,46.0,944921.0,36.4205,36.4759,36.3573,36.381,944921.0
2018-01-10 13:00:00,46.0,46.08,45.99,46.06,687132.0,36.381,36.4443,36.3731,36.4284,687132.0
2018-01-10 14:00:00,46.06,46.07,45.95,46.02,852473.0,36.4284,36.4364,36.3414,36.3968,852473.0
2018-01-10 15:00:00,46.02,46.1,46.0,46.07,1905436.0,36.3968,36.4601,36.381,36.4364,1905436.0
2018-01-11 09:30:00,46.23,46.23,46.08,46.2,709276.0,36.5629,36.5629,36.4443,36.5392,709276.0
2018-01-11 10:00:00,46.21,46.21,46.0,46.02,904024.0,36.5471,36.5471,36.381,36.3968,904024.0
2018-01-11 11:00:00,46.03,46.07,45.94,45.97,1093550.0,36.4047,36.4364,36.3335,36.3573,1093550.0
2018-01-11 12:00:00,45.96,46.01,45.95,45.97,581565.0,36.3494,36.3889,36.3414,36.3573,581565.0
2018-01-11 13:00:00,45.98,46.01,45.93,45.93,468369.0,36.3652,36.3889,36.3256,36.3256,468369.0
2018-01-11 14:00:00,45.93,45.94,45.86,45.88,604167.0,36.3256,36.3335,36.2703,36.2861,604167.0
2018-01-11 15:00:00,45.88,46.04,45.86,46.04,1614058.0,36.2861,36.4126,36.2703,36.4126,1614058.0
2018-01-12 09:30:00,46.29,46.39,46.11,46.36,1287390.0,36.6103,36.6894,36.468,36.6657,1287390.0
2018-01-12 10:00:00,46.36,46.37,46.17,46.18,2089654.0,36.6657,36.6736,36.5154,36.5234,2089654.0
2018-01-12 11:00:00,46.18,46.23,46.04,46.23,1402432.0,36.5234,36.5629,36.4126,36.5629,1402432.0
2018-01-12 12:00:00,46.23,46.25,46.08,46.13,1328010.0,36.5629,36.5787,36.4443,36.4838,1328010.0
2018-01-12 13:00:00,46.14,46.21,46.08,46.21,974377.0,36.4917,36.5471,36.4443,36.5471,974377.0
2018-01-12 14:00:00,46.21,46.23,46.14,46.17,1248988.0,36.5471,36.5629,36.4917,36.5154,1248988.0
2018-01-12 15:00:00,46.17,46.18,46.03,46.14,2618210.0,36.5154,36.5234,36.4047,36.4917,2618210.0
2018-01-16 09:30:00,46.15,46.44,46.14,46.4,1642301.0,36.4996,36.729,36.4917,36.6973,1642301.0
2018-01-16 10:00:00,46.41,46.5,46.3,46.36,2134914.0,36.7053,36.7764,36.6183,36.6657,2134914.0
2018-01-16 11:00:00,46.36,46.41,46.23,46.3,1211961.0,36.6657,36.7053,36.5629,36.6183,1211961.0
2018-01-16 12:00:00,46.29,46.4,46.26,46.39,1094668.0,36.6103,36.6973,36.5866,36.6894,1094668.0
2018-01-16 13:00:00,46.4,46.48,46.38,46.42,1100580.0,36.6973,36.7606,36.6815,36.7132,1100580.0
2018-01-16 14:00:00,46.42,46.54,46.39,46.46,2101760.0,36.7132,36.8081,36.6894,36.7448,2101760.0
2018-01-16 15:00:00,46.46,46.62,46.45,46.53,2712680.0,36.7448,36.8713,36.7369,36.8002,2712680.0
2018-01-17 09:30:00,46.58,46.74,46.55,46.65,1257955.0,36.8397,36.9663,36.816,36.8951,1257955.0
2018-01-17 10:00:00,46.65,46.78,46.57,46.73,1190229.0,36.8951,36.9979,36.8318,36.9583,1190229.0
2018-01-17 11:00:00,46.73,46.91,46.7,46.9,1572573.0,36.9583,37.1007,36.9346,37.0928,1572573.0
2018-01-17 12:00:00,46.9,46.91,46.77,46.9,985252.0,37.0928,37.1007,36.99,37.0928,985252.0
2018-01-17 13:00:00,46.9,46.98,46.87,46.97,1027170.0,37.0928,37.1561,37.0691,37.1482,1027170.0
2018-01-17 14:00:00,46.97,47.0,46.91,46.97,1630127.0,37.1482,37.1719,37.1007,37.1482,1630127.0
2018-01-17 15:00:00,46.97,47.0,46.79,46.84,2381164.0,37.1482,37.1719,37.0058,37.0453,2381164.0
2018-01-18 09:30:00,46.75,46.92,46.61,46.86,786077.0,36.9742,37.1086,36.8634,37.0612,786077.0
2018-01-18 10:00:00,46.87,46.91,46.71,46.87,971374.0,37.0691,37.1007,36.9425,37.0691,971374.0
2018-01-18 11:00:00,46.87,46.88,46.74,46.8,743059.0,37.0691,37.077,36.9663,37.0137,743059.0
2018-01-18 12:00:00,46.8,46.85,46.76,46.81,616803.0,37.0137,37.0532,36.9821,37.0216,616803.0
2018-01-18 13:00:00,46.81,46.94,46.78,46.92,842641.0,37.0216,37.1244,36.9979,37.1086,842641.0
2018-01-18 14:00:00,46.92,47.05,46.9,47.03,1401991.0,37.1086,37.2114,37.0928,37.1956,1401991.0
2018-01-18 15:00:00,47.03,47.07,46.85,46.89,2485828.0,37.1956,37.2272,37.0532,37.0849,2485828.0
2018-01-19 09:30:00,46.99,47.13,46.87,47.06,2551629.0,37.164,37.2747,37.0691,37.2193,2551629.0
2018-01-19 10:00:00,47.06,47.13,46.99,47.04,1506158.0,37.2193,37.2747,37.164,37.2035,1506158.0
2018-01-19 11:00:00,47.04,47.06,46.94,47.05,1133233.0,37.2035,37.2193,37.1244,37.2114,1133233.0
2018-01-19 12:00:00,47.05,47.11,47.03,47.09,749037.0,37.2114,37.2589,37.1956,37.2431,749037.0
2018-01-19 13:00:00,47.1,47.13,47.07,47.12,1141198.0,37.251,37.2747,37.2272,37.2668,1141198.0
2018-01-19 14:00:00,47.12,47.24,47.1,47.2,1112015.0,37.2668,37.3617,37.251,37.3301,1112015.0
2018-01-19 15:00:00,47.2,47.25,47.08,47.17,2834718.0,37.3301,37.3696,37.2352,37.3063,2834718.0
2018-01-22 09:30:00,47.14,47.5,47.09,47.37,1181108.0,37.2826,37.5673,37.2431,37.4645,1181108.0
2018-01-22 10:00:00,47.38,47.44,47.31,47.33,1178864.0,37.4724,37.5199,37.4171,37.4329,1178864.0
2018-01-22 11:00:00,47.33,47.37,47.23,47.25,994715.0,37.4329,37.4645,37.3538,37.3696,994715.0
2018-01-22 12:00:00,47.24,47.28,47.21,47.26,757352.0,37.3617,37.3933,37.338,37.3775,757352.0
2018-01-22 13:00:00,47.25,47.36,47.25,47.35,719979.0,37.3696,37.4566,37.3696,37.4487,719979.0
2018-01-22 14:00:00,47.35,47.36,47.27,47.29,760742.0,37.4487,37.4566,37.3854,37.4012,760742.0
2018-01-22 15:00:00,47.29,47.39,47.27,47.37,1828122.0,37.4012,37.4803,37.3854,37.4645,1828122.0
2018-01-23 09:30:00,47.21,47.65,47.13,47.63,1494776.0,37.338,37.686,37.2747,37.6701,1494776.0
2018-01-23 10:00:00,47.63,47.7,47.56,47.59,1661121.0,37.6701,37.7255,37.6148,37.6385,1661121.0
2018-01-23 11:00:00,47.6,47.6,47.42,47.47,795852.0,37.6464,37.6464,37.5041,37.5436,795852.0
2018-01-23 12:00:00,47.46,47.59,47.4,47.59,593621.0,37.5357,37.6385,37.4882,37.6385,593621.0
2018-01-23 13:00:00,47.58,47.61,47.45,47.56,882139.0,37.6306,37.6543,37.5278,37.6148,882139.0
2018-01-23 14:00:00,47.57,47.58,47.48,47.51,950169.0,37.6227,37.6306,37.5515,37.5752,950169.0
2018-01-23 15:00:00,47.51,47.54,47.41,47.47,2081395.0,37.5752,37.599,37.4961,37.5436,2081395.0
2018-01-24 09:30:00,47.53,47.7,47.48,47.62,1332341.0,37.5911,37.7255,37.5515,37.6622,1332341.0
2018-01-24 10:00:00,47.62,47.74,47.57,47.73,2701049.0,37.6622,37.7571,37.6227,37.7492,2701049.0
2018-01-24 11:00:00,47.73,47.78,47.64,47.66,2373121.0,37.7492,37.7888,37.6781,37.6939,2373121.0
2018-01-24 12:00:00,47.66,47.78,47.61,47.74,1002713.0,37.6939,37.7888,37.6543,37.7571,1002713.0
2018-01-24 13:00:00,47.74,47.78,47.66,47.77,922986.0,37.7571,37.7888,37.6939,37.7809,922986.0
2018-01-24 14:00:00,47.76,47.94,47.74,47.9,1272497.0,37.773,37.9153,37.7571,37.8837,1272497.0
2018-01-24 15:00:00,47.89,47.95,47.81,47.83,3746848.0,37.8758,37.9232,37.8125,37.8283,3746848.0
2018-01-25 09:30:00,47.7,47.95,47.7,47.8,1093911.0,37.7255,37.9232,37.7255,37.8046,1093911.0
2018-01-25 10:00:00,47.81,47.98,47.79,47.96,1469189.0,37.8125,37.947,37.7967,37.9311,1469189.0
2018-01-25 11:00:00,47.96,48.0,47.74,47.76,1331043.0,37.9311,37.9628,37.7571,37.773,1331043.0
2018-01-25 12:00:00,47.76,47.9,47.72,47.9,900775.0,37.773,37.8837,37.7413,37.8837,900775.0
2018-01-25 13:00:00,47.9,47.94,47.84,47.94,1135428.0,37.8837,37.9153,37.8362,37.9153,1135428.0
2018-01-25 14:00:00,47.94,47.96,47.75,47.75,1723333.0,37.9153,37.9311,37.7651,37.7651,1723333.0
2018-01-25 15:00:00,47.76,47.91,47.71,47.84,2411274.0,37.773,37.8916,37.7334,37.8362,2411274.0
2018-01-26 09:30:00,47.78,48.11,47.74,48.04,1883145.0,37.7888,38.0498,37.7571,37.9944,1883145.0
2018-01-26 10:00:00,48.03,48.25,47.94,48.23,1387684.0,37.9865,38.1605,37.9153,38.1447,1387684.0
2018-01-26 11:00:00,48.23,48.36,48.22,48.27,950335.0,38.1447,38.2475,38.1368,38.1763,950335.0
2018-01-26 12:00:00,48.26,48.36,48.22,48.32,750337.0,38.1684,38.2475,38.1368,38.2159,750337.0
2018-01-26 13:00:00,48.32,48.4,48.3,48.39,592418.0,38.2159,38.2791,38.2,38.2712,592418.0
2018-01-26 14:00:00,48.39,48.46,48.33,48.42,1499353.0,38.2712,38.3266,38.2238,38.2949,1499353.0
2018-01-26 15:00:00,48.41,48.62,48.41,48.52,3700325.0,38.287,38.4531,38.287,38.374,3700325.0
2018-01-29 09:30:00,48.21,48.46,48.01,48.04,1242272.0,38.1289,38.3266,37.9707,37.9944,1242272.0
2018-01-29 10:00:00,48.05,48.07,47.61,47.7,1350107.0,38.0023,38.0181,37.6543,37.7255,1350107.0
2018-01-29 11:00:00,47.7,47.79,47.57,47.78,1209180.0,37.7255,37.7967,37.6227,37.7888,1209180.0
2018-01-29 12:00:00,47.78,48.01,47.76,48.0,1113471.0,37.7888,37.9707,37.773,37.9628,1113471.0
2018-01-29 13:00:00,48.0,48.15,47.99,48.1,949401.0,37.9628,38.0814,37.9549,38.0419,949401.0
2018-01-29 14:00:00,48.11,48.12,47.89,47.94,971315.0,38.0498,38.0577,37.8758,37.9153,971315.0
2018-01-29 15:00:00,47.94,47.94,47.69,47.69,2105154.0,37.9153,37.9153,37.7176,37.7176,2105154.0
2018-01-30 09:30:00,47.73,48.16,47.67,47.73,1252255.0,37.7492,38.0893,37.7018,37.7492,1252255.0
2018-01-30 10:00:00,47.73,47.99,47.63,47.81,1698431.0,37.7492,37.9549,37.6701,37.8125,1698431.0
2018-01-30 11:00:00,47.81,47.91,47.71,47.77,1009973.0,37.8125,37.8916,37.7334,37.7809,1009973.0
2018-01-30 12:00:00,47.76,47.84,47.72,47.82,1145417.0,37.773,37.8362,37.7413,37.8204,1145417.0
2018-01-30 13:00:00,47.82,47.84,47.47,47.56,1738867.0,37.8204,37.8362,37.5436,37.6148,1738867.0
2018-01-30 14:00:00,47.55,47.64,47.48,47.5,856595.0,37.6069,37.6781,37.5515,37.5673,856595.0
2018-01-30 15:00:00,47.49,47.6,47.4,47.42,2101170.0,37.5594,37.6464,37.4882,37.5041,2101170.0
2018-01-31 09:30:00,47.45,47.9,47.37,47.87,1199672.0,37.5278,37.8837,37.4645,37.86,1199672.0
2018-01-31 10:00:00,47.88,47.88,47.49,47.51,1109861.0,37.8679,37.8679,37.5594,37.5752,1109861.0
2018-01-31 11:00:00,47.51,47.66,47.45,47.62,577867.0,37.5752,37.6939,37.5278,37.6622,577867.0
2018-01-31 12:00:00,47.62,47.64,47.56,47.62,502942.0,37.6622,37.6781,37.6148,37.6622,502942.0
2018-01-31 13:00:00,47.61,47.66,47.57,47.64,412447.0,37.6543,37.6939,37.6227,37.6781,412447.0
2018-01-31 14:00:00,47.65,47.78,47.37,47.45,1092452.0,37.686,37.7888,37.4645,37.5278,1092452.0
2018-01-31 15:00:00,47.45,47.73,47.42,47.6,1784057.0,37.5278,37.7492,37.5041,37.6464,1784057.0
2018-02-01 09:30:00,47.4,47.48,47.11,47.23,1083983.0,37.4882,37.5515,37.2589,37.3538,1083983.0
2018-02-01 10:00:00,47.23,47.3,47.15,47.23,1196565.0,37.3538,37.4091,37.2905,37.3538,1196565.0
2018-02-01 11:00:00,47.23,47.73,47.23,47.69,863189.0,37.3538,37.7492,37.3538,37.7176,863189.0
2018-02-01 12:00:00,47.69,47.7,47.6,47.65,500856.0,37.7176,37.7255,37.6464,37.686,500856.0
2018-02-01 13:00:00,47.65,47.66,47.42,47.46,1652273.0,37.686,37.6939,37.5041,37.5357,1652273.0
2018-02-01 14:00:00,47.46,47.47,47.25,47.43,1068818.0,37.5357,37.5436,37.3696,37.512,1068818.0
2018-02-01 15:00:00,47.44,47.49,47.33,47.44,2151371.0,37.5199,37.5594,37.4329,37.5199,2151371.0
2018-02-02 09:30:00,47.35,47.41,47.06,47.12,820780.0,37.4487,37.4961,37.2193,37.2668,820780.0
2018-02-02 10:00:00,47.11,47.32,47.09,47.13,1255201.0,37.2589,37.425,37.2431,37.2747,1255201.0
2018-02-02 11:00:00,47.13,47.14,46.94,46.96,1087728.0,37.2747,37.2826,37.1244,37.1402,1087728.0
2018-02-02 12:00:00,46.96,47.09,46.94,47.06,703643.0,37.1402,37.2431,37.1244,37.2193,703643.0
2018-02-02 13:00:00,47.06,47.12,46.88,46.94,1193670.0,37.2193,37.2668,37.077,37.1244,1193670.0
2018-02-02 14:00:00,46.94,46.97,46.79,46.83,1216978.0,37.1244,37.1482,37.0058,37.0374,1216978.0
2018-02-02 15:00:00,46.83,47.0,46.63,46.69,3052825.0,37.0374,37.1719,36.8793,36.9267,3052825.0
2018-02-05 09:30:00,46.65,46.92,46.15,46.16,1536451.0,36.8951,37.1086,36.4996,36.5075,1536451.0
2018-02-05 10:00:00,46.16,46.51,46.05,46.5,1940146.0,36.5075,36.7843,36.4205,36.7764,1940146.0
2018-02-05 11:00:00,46.5,46.51,46.19,46.21,1519732.0,36.7764,36.7843,36.5313,36.5471,1519732.0
2018-02-05 12:00:00,46.2,46.22,46.01,46.02,1413961.0,36.5392,36.555,36.3889,36.3968,1413961.0
2018-02-05 13:00:00,46.02,46.02,45.74,45.96,2326052.0,36.3968,36.3968,36.1754,36.3494,2326052.0
2018-02-05 14:00:00,45.96,46.0,45.42,45.44,1827871.0,36.3494,36.381,35.9223,35.9381,1827871.0
2018-02-05 15:00:00,45.44,45.6,44.41,44.81,6906379.0,35.9381,36.0646,35.1235,35.4398,6906379.0
2018-02-06 09:30:00,43.87,44.57,43.44,44.3,3494424.0,34.6964,35.25,34.3563,35.0365,3494424.0
2018-02-06 10:00:00,44.29,44.74,43.85,44.25,4140169.0,35.0286,35.3845,34.6806,34.9969,4140169.0
2018-02-06 11:00:00,44.26,44.34,43.77,43.83,2691999.0,35.0048,35.0681,34.6173,34.6648,2691999.0
2018-02-06 12:00:00,43.83,44.48,43.83,44.19,1903581.0,34.6648,35.1788,34.6648,34.9495,1903581.0
2018-02-06 13:00:00,44.18,44.18,43.8,43.84,1865482.0,34.9416,34.9416,34.641,34.6727,1865482.0
2018-02-06 14:00:00,43.83,44.29,43.62,44.26,2490830.0,34.6648,35.0286,34.4987,35.0048,2490830.0
2018-02-06 15:00:00,44.26,44.72,44.25,44.67,4662003.0,35.0048,35.3686,34.9969,35.3291,4662003.0
2018-02-07 09:30:00,44.58,44.84,44.28,44.8,1952015.0,35.2579,35.4636,35.0207,35.4319,1952015.0
2018-02-07 10:00:00,44.8,45.31,44.73,45.3,2612897.0,35.4319,35.8353,35.3766,35.8274,2612897.0
2018-02-07 11:00:00,45.3,45.5,45.22,45.37,1769311.0,35.8274,35.9855,35.7641,35.8827,1769311.0
2018-02-07 12:00:00,45.38,45.39,45.09,45.2,1555851.0,35.8906,35.8985,35.6613,35.7483,1555851.0
2018-02-07 13:00:00,45.2,45.25,44.84,45.02,1740983.0,35.7483,35.7878,35.4636,35.6059,1740983.0
2018-02-07 14:00:00,45.01,45.01,44.73,44.89,1489362.0,35.598,35.598,35.3766,35.5031,1489362.0
2018-02-07 15:00:00,44.88,45.07,44.55,44.56,3530489.0,35.4952,35.6455,35.2342,35.2421,3530489.0
2018-02-08 09:30:00,44.62,44.62,44.17,44.19,1643609.0,35.2896,35.2896,34.9337,34.9495,1643609.0
2018-02-08 10:00:00,44.18,44.34,43.94,43.99,2852810.0,34.9416,35.0681,34.7518,34.7913,2852810.0
2018-02-08 11:00:00,43.99,44.15,43.81,43.88,2865535.0,34.7913,34.9178,34.6489,34.7043,2865535.0
2018-02-08 12:00:00,43.87,44.04,43.67,43.81,1682607.0,34.6964,34.8308,34.5382,34.6489,1682607.0
2018-02-08 13:00:00,43.81,43.92,43.59,43.85,2110403.0,34.6489,34.7359,34.4749,34.6806,2110403.0
2018-02-08 14:00:00,43.84,43.91,43.55,43.66,1787846.0,34.6727,34.728,34.4433,34.5303,1787846.0
2018-02-08 15:00:00,43.66,43.77,43.07,43.09,5344727.0,34.5303,34.6173,34.0637,34.0795,5344727.0
2018-02-09 09:30:00,43.36,43.43,43.04,43.24,1820221.0,34.293,34.3484,34.04,34.1981,1820221.0
2018-02-09 10:00:00,43.24,43.39,42.74,43.02,2981221.0,34.1981,34.3168,33.8027,34.0241,2981221.0
2018-02-09 11:00:00,43.03,43.13,42.78,42.8,2244178.0,34.032,34.1111,33.8343,33.8501,2244178.0
2018-02-09 12:00:00,42.8,42.88,42.53,42.69,2507159.0,33.8501,33.9134,33.6366,33.7631,2507159.0
2018-02-09 13:00:00,42.69,42.69,42.19,42.41,2473017.0,33.7631,33.7631,33.3677,33.5417,2473017.0
2018-02-09 14:00:00,42.42,42.92,42.28,42.66,3135945.0,33.5496,33.945,33.4389,33.7394,3135945.0
2018-02-09 15:00:00,42.66,43.45,42.4,43.14,4585837.0,33.7394,34.3642,33.5338,34.119,4585837.0
2018-02-12 09:30:00,43.56,43.75,43.37,43.57,1661692.0,34.4512,34.6015,34.3009,34.4591,1661692.0
2018-02-12 10:00:00,43.57,43.65,43.38,43.58,2221081.0,34.4591,34.5224,34.3089,34.467,2221081.0
2018-02-12 11:00:00,43.57,43.84,43.52,43.83,1595559.0,34.4591,34.6727,34.4196,34.6648,1595559.0
2018-02-12 12:00:00,43.83,44.09,43.72,43.95,1535559.0,34.6648,34.8704,34.5778,34.7597,1535559.0
2018-02-12 13:00:00,43.95,44.09,43.75,44.05,870029.0,34.7597,34.8704,34.6015,34.8388,870029.0
2018-02-12 14:00:00,44.04,44.1,43.93,44.0,1258930.0,34.8308,34.8783,34.7438,34.7992,1258930.0
2018-02-12 15:00:00,44.0,44.23,43.84,43.98,2801996.0,34.7992,34.9811,34.6727,34.7834,2801996.0
2018-02-13 09:30:00,43.92,44.09,43.69,44.09,2138673.0,34.7359,34.8704,34.554,34.8704,2138673.0
2018-02-13 10:00:00,44.09,44.13,43.81,44.02,2275668.0,34.8704,34.902,34.6489,34.815,2275668.0
2018-02-13 11:00:00,44.02,44.1,43.91,44.01,1368739.0,34.815,34.8783,34.728,34.8071,1368739.0
2018-02-13 12:00:00,44.01,44.07,43.98,43.98,684603.0,34.8071,34.8546,34.7834,34.7834,684603.0
2018-02-13 13:00:00,43.98,44.3,43.95,44.26,1332237.0,34.7834,35.0365,34.7597,35.0048,1332237.0
2018-02-13 14:00:00,44.27,44.41,44.26,44.29,1298540.0,35.0127,35.1235,35.0048,35.0286,1298540.0
2018-02-13 15:00:00,44.29,44.38,44.17,44.19,2349223.0,35.0286,35.0997,34.9337,34.9495,2349223.0
2018-02-14 09:30:00,44.02,44.13,43.63,43.7,1889541.0,34.815,34.902,34.5066,34.5619,1889541.0
2018-02-14 10:00:00,43.7,44.07,43.69,43.96,2331825.0,34.5619,34.8546,34.554,34.7676,2331825.0
2018-02-14 11:00:00,43.97,44.13,43.84,44.03,1725071.0,34.7755,34.902,34.6727,34.8229,1725071.0
2018-02-14 12:00:00,44.02,44.13,43.89,44.04,1293484.0,34.815,34.902,34.7122,34.8308,1293484.0
2018-02-14 13:00:00,44.04,44.19,44.02,44.1,973481.0,34.8308,34.9495,34.815,34.8783,973481.0
2018-02-14 14:00:00,44.09,44.12,43.99,44.11,958548.0,34.8704,34.8941,34.7913,34.8862,958548.0
2018-02-14 15:00:00,44.11,44.18,44.06,44.12,2037391.0,34.8862,34.9416,34.8467,34.8941,2037391.0
2018-02-15 09:30:00,44.25,44.4,44.12,44.19,1153494.0,34.9969,35.1156,34.8941,34.9495,1153494.0
2018-02-15 10:00:00,44.19,44.43,44.15,44.39,1553991.0,34.9495,35.1393,34.9178,35.1077,1553991.0
2018-02-15 11:00:00,44.39,44.56,44.19,44.49,1306549.0,35.1077,35.2421,34.9495,35.1867,1306549.0
2018-02-15 12:00:00,44.5,44.62,44.46,44.55,854482.0,35.1947,35.2896,35.163,35.2342,854482.0
2018-02-15 13:00:00,44.55,44.72,44.54,44.66,1231090.0,35.2342,35.3686,35.2263,35.3212,1231090.0
2018-02-15 14:00:00,44.67,44.73,44.54,44.54,1387069.0,35.3291,35.3766,35.2263,35.2263,1387069.0
2018-02-15 15:00:00,44.55,44.83,44.54,44.83,3316202.0,35.2342,35.4556,35.2263,35.4556,3316202.0
2018-02-16 09:30:00,45.57,45.65,44.72,44.95,3903588.0,36.0409,36.1042,35.3686,35.5506,3903588.0
2018-02-16 10:00:00,44.95,45.14,44.81,45.03,2214095.0,35.5506,35.7008,35.4398,35.6138,2214095.0
2018-02-16 11:00:00,45.03,45.2,45.02,45.14,1352625.0,35.6138,35.7483,35.6059,35.7008,1352625.0
2018-02-16 12:00:00,45.15,45.45,45.14,45.39,1531719.0,35.7087,35.946,35.7008,35.8985,1531719.0
2018-02-16 13:00:00,45.39,45.43,45.2,45.3,1318910.0,35.8985,35.9302,35.7483,35.8274,1318910.0
2018-02-16 14:00:00,45.3,45.35,45.0,45.11,1318240.0,35.8274,35.8669,35.5901,35.6771,1318240.0
2018-02-16 15:00:00,45.11,45.18,44.96,44.97,2657970.0,35.6771,35.7325,35.5585,35.5664,2657970.0
2018-02-20 09:30:00,44.8,44.83,44.44,44.46,1557347.0,35.4319,35.4556,35.1472,35.163,1557347.0
2018-02-20 10:00:00,44.46,44.54,44.27,44.32,2149490.0,35.163,35.2263,35.0127,35.0523,2149490.0
2018-02-20 11:00:00,44.32,44.47,44.18,44.45,1918159.0,35.0523,35.1709,34.9416,35.1551,1918159.0
2018-02-20 12:00:00,44.45,44.54,44.33,44.39,1357159.0,35.1551,35.2263,35.0602,35.1077,1357159.0
2018-02-20 13:00:00,44.38,44.41,44.2,44.22,874548.0,35.0997,35.1235,34.9574,34.9732,874548.0
2018-02-20 14:00:00,44.22,44.3,44.17,44.2,855565.0,34.9732,35.0365,34.9337,34.9574,855565.0
2018-02-20 15:00:00,44.2,44.23,43.94,43.95,2967674.0,34.9574,34.9811,34.7518,34.7597,2967674.0
2018-02-21 09:30:00,44.11,44.26,43.83,44.09,1213426.0,34.8862,35.0048,34.6648,34.8704,1213426.0
2018-02-21 10:00:00,44.09,44.1,43.83,43.88,1307899.0,34.8704,34.8783,34.6648,34.7043,1307899.0
2018-02-21 11:00:00,43.89,43.92,43.71,43.88,1738616.0,34.7122,34.7359,34.5698,34.7043,1738616.0
2018-02-21 12:00:00,43.88,43.91,43.81,43.85,903424.0,34.7043,34.728,34.6489,34.6806,903424.0
2018-02-21 13:00:00,43.84,43.89,43.79,43.83,805888.0,34.6727,34.7122,34.6331,34.6648,805888.0
2018-02-21 14:00:00,43.82,44.12,43.79,43.92,1254138.0,34.6568,34.8941,34.6331,34.7359,1254138.0
2018-02-21 15:00:00,43.93,43.93,43.33,43.34,3455313.0,34.7438,34.7438,34.2693,34.2772,3455313.0
2018-02-22 09:30:00,43.43,43.57,43.22,43.39,1797076.0,34.3484,34.4591,34.1823,34.3168,1797076.0
2018-02-22 10:00:00,43.38,43.74,43.37,43.72,1882751.0,34.3089,34.5936,34.3009,34.5778,1882751.0
2018-02-22 11:00:00,43.72,43.82,43.64,43.75,1183415.0,34.5778,34.6568,34.5145,34.6015,1183415.0
2018-02-22 12:00:00,43.75,43.82,43.65,43.71,966512.0,34.6015,34.6568,34.5224,34.5698,966512.0
2018-02-22 13:00:00,43.71,43.75,43.54,43.62,742588.0,34.5698,34.6015,34.4354,34.4987,742588.0
2018-02-22 14:00:00,43.61,43.77,43.53,43.54,869552.0,34.4908,34.6173,34.4275,34.4354,869552.0
2018-02-22 15:00:00,43.54,43.64,43.46,43.52,2592013.0,34.4354,34.5145,34.3721,34.4196,2592013.0
2018-02-23 09:30:00,43.58,43.7,43.42,43.69,754528.0,34.467,34.5619,34.3405,34.554,754528.0
2018-02-23 10:00:00,43.69,43.82,43.65,43.81,872909.0,34.554,34.6568,34.5224,34.6489,872909.0
2018-02-23 11:00:00,43.82,44.0,43.77,43.98,780590.0,34.6568,34.7992,34.6173,34.7834,780590.0
2018-02-23 12:00:00,43.98,44.03,43.78,43.8,637850.0,34.7834,34.8229,34.6252,34.641,637850.0
2018-02-23 13:00:00,43.81,43.86,43.75,43.84,532718.0,34.6489,34.6885,34.6015,34.6727,532718.0
2018-02-23 14:00:00,43.84,43.95,43.79,43.93,612823.0,34.6727,34.7597,34.6331,34.7438,612823.0
2018-02-23 15:00:00,43.93,44.06,43.93,44.05,1560140.0,34.7438,34.8467,34.7438,34.8388,1560140.0
2018-02-26 09:30:00,44.23,44.39,43.93,44.11,1117389.0,34.9811,35.1077,34.7438,34.8862,1117389.0
2018-02-26 10:00:00,44.12,44.16,43.81,43.89,1335909.0,34.8941,34.9258,34.6489,34.7122,1335909.0
2018-02-26 11:00:00,43.9,44.03,43.83,43.9,1030805.0,34.7201,34.8229,34.6648,34.7201,1030805.0
2018-02-26 12:00:00,43.89,43.99,43.83,43.93,975434.0,34.7122,34.7913,34.6648,34.7438,975434.0
2018-02-26 13:00:00,43.93,44.0,43.9,43.93,901025.0,34.7438,34.7992,34.7201,34.7438,901025.0
2018-02-26 14:00:00,43.93,43.99,43.86,43.94,1245597.0,34.7438,34.7913,34.6885,34.7518,1245597.0
2018-02-26 15:00:00,43.93,44.06,43.89,44.02,2918434.0,34.7438,34.8467,34.7122,34.815,2918434.0
2018-02-27 09:30:00,44.15,44.27,43.98,44.05,1004043.0,34.9178,35.0127,34.7834,34.8388,1004043.0
2018-02-27 10:00:00,44.04,44.32,43.9,43.99,1481822.0,34.8308,35.0523,34.7201,34.7913,1481822.0
2018-02-27 11:00:00,44.0,44.15,43.92,43.92,1601300.0,34.7992,34.9178,34.7359,34.7359,1601300.0
2018-02-27 12:00:00,43.92,44.03,43.82,44.02,860037.0,34.7359,34.8229,34.6568,34.815,860037.0
2018-02-27 13:00:00,44.02,44.06,43.81,43.82,1012016.0,34.815,34.8467,34.6489,34.6568,1012016.0
2018-02-27 14:00:00,43.83,43.92,43.77,43.86,1422321.0,34.6648,34.7359,34.6173,34.6885,1422321.0
2018-02-27 15:00:00,43.85,43.88,43.62,43.62,2891071.0,34.6806,34.7043,34.4987,34.4987,2891071.0
2018-02-28 09:30:00,43.83,43.91,43.53,43.65,1263784.0,34.6648,34.728,34.4275,34.5224,1263784.0
2018-02-28 10:00:00,43.65,43.65,43.45,43.5,1266299.0,34.5224,34.5224,34.3642,34.4038,1266299.0
2018-02-28 11:00:00,43.5,43.54,43.39,43.52,1030928.0,34.4038,34.4354,34.3168,34.4196,1030928.0
2018-02-28 12:00:00,43.52,43.65,43.45,43.59,679788.0,34.4196,34.5224,34.3642,34.4749,679788.0
2018-02-28 13:00:00,43.59,43.68,43.51,43.67,531156.0,34.4749,34.5461,34.4117,34.5382,531156.0
2018-02-28 14:00:00,43.68,43.76,43.56,43.58,750291.0,34.5461,34.6094,34.4512,34.467,750291.0
2018-02-28 15:00:00,43.58,43.61,43.22,43.22,2537005.0,34.467,34.4908,34.1823,34.1823,2537005.0
2018-03-01 09:30:00,43.1,43.25,42.82,43.14,1975936.0,34.0874,34.206,33.866,34.119,1975936.0
2018-03-01 10:00:00,43.14,43.64,43.02,43.38,2034324.0,34.119,34.5145,34.0241,34.3089,2034324.0
2018-03-01 11:00:00,43.37,43.49,43.25,43.4,1285353.0,34.3009,34.3959,34.206,34.3247,1285353.0
2018-03-01 12:00:00,43.41,43.41,43.15,43.23,1085502.0,34.3326,34.3326,34.127,34.1902,1085502.0
2018-03-01 13:00:00,43.22,43.24,43.01,43.07,1332598.0,34.1823,34.1981,34.0162,34.0637,1332598.0
2018-03-01 14:00:00,43.07,43.13,42.92,42.98,1709396.0,34.0637,34.1111,33.945,33.9925,1709396.0
2018-03-01 15:00:00,42.97,43.48,42.9,43.41,4661436.0,33.9846,34.3879,33.9292,34.3326,4661436.0
2018-03-02 09:30:00,43.25,43.7,43.25,43.39,1431488.0,34.206,34.5619,34.206,34.3168,1431488.0
2018-03-02 10:00:00,43.39,43.71,43.33,43.37,1772135.0,34.3168,34.5698,34.2693,34.3009,1772135.0
2018-03-02 11:00:00,43.36,43.52,43.27,43.52,1457510.0,34.293,34.4196,34.2219,34.4196,1457510.0
2018-03-02 12:00:00,43.51,43.53,43.36,43.5,1266735.0,34.4117,34.4275,34.293,34.4038,1266735.0
2018-03-02 13:00:00,43.49,43.5,43.24,43.3,1027999.0,34.3959,34.4038,34.1981,34.2456,1027999.0
2018-03-02 14:00:00,43.3,43.46,43.28,43.35,1136911.0,34.2456,34.3721,34.2298,34.2851,1136911.0
2018-03-02 15:00:00,43.35,43.8,43.3,43.71,3048537.0,34.2851,34.641,34.2456,34.5698,3048537.0
2018-03-05 09:30:00,43.57,43.79,43.5,43.71,823456.0,34.4591,34.6331,34.4038,34.5698,823456.0
2018-03-05 10:00:00,43.72,43.79,43.51,43.63,1027036.0,34.5778,34.6331,34.4117,34.5066,1027036.0
2018-03-05 11:00:00,43.63,43.88,43.62,43.77,996764.0,34.5066,34.7043,34.4987,34.6173,996764.0
2018-03-05 12:00:00,43.77,43.88,43.72,43.87,792362.0,34.6173,34.7043,34.5778,34.6964,792362.0
2018-03-05 13:00:00,43.88,43.9,43.7,43.76,840705.0,34.7043,34.7201,34.5619,34.6094,840705.0
2018-03-05 14:00:00,43.76,43.93,43.68,43.91,854261.0,34.6094,34.7438,34.5461,34.728,854261.0
2018-03-05 15:00:00,43.91,43.94,43.79,43.88,1874865.0,34.728,34.7518,34.6331,34.7043,1874865.0
2018-03-06 09:30:00,43.95,44.05,43.72,43.75,885819.0,34.7597,34.8388,34.5778,34.6015,885819.0
2018-03-06 10:00:00,43.76,43.85,43.66,43.68,1105252.0,34.6094,34.6806,34.5303,34.5461,1105252.0
2018-03-06 11:00:00,43.68,43.78,43.63,43.77,797086.0,34.5461,34.6252,34.5066,34.6173,797086.0
2018-03-06 12:00:00,43.77,43.8,43.59,43.75,539290.0,34.6173,34.641,34.4749,34.6015,539290.0
2018-03-06 13:00:00,43.75,43.79,43.7,43.73,535982.0,34.6015,34.6331,34.5619,34.5857,535982.0
2018-03-06 14:00:00,43.73,43.87,43.67,43.8,656095.0,34.5857,34.6964,34.5382,34.641,656095.0
2018-03-06 15:00:00,43.8,43.93,43.7,43.92,1730758.0,34.641,34.7438,34.5619,34.7359,1730758.0
2018-03-07 09:30:00,43.59,43.71,43.51,43.69,944897.0,34.4749,34.5698,34.4117,34.554,944897.0
2018-03-07 10:00:00,43.69,43.84,43.63,43.71,1027452.0,34.554,34.6727,34.5066,34.5698,1027452.0
2018-03-07 11:00:00,43.71,43.72,43.63,43.66,675095.0,34.5698,34.5778,34.5066,34.5303,675095.0
2018-03-07 12:00:00,43.66,43.68,43.5,43.52,800732.0,34.5303,34.5461,34.4038,34.4196,800732.0
2018-03-07 13:00:00,43.52,43.73,43.47,43.68,716313.0,34.4196,34.5857,34.38,34.5461,716313.0
2018-03-07 14:00:00,43.68,43.75,43.63,43.71,887689.0,34.5461,34.6015,34.5066,34.5698,887689.0
2018-03-07 15:00:00,43.72,43.92,43.7,43.84,1797669.0,34.5778,34.7359,34.5619,34.6727,1797669.0
2018-03-08 09:30:00,43.9,44.07,43.8,44.0,697972.0,34.7201,34.8546,34.641,34.7992,697972.0
2018-03-08 10:00:00,44.0,44.34,43.96,44.29,2101679.0,34.7992,35.0681,34.7676,35.0286,2101679.0
2018-03-08 11:00:00,44.29,44.36,44.1,44.26,1809916.0,35.0286,35.0839,34.8783,35.0048,1809916.0
2018-03-08 12:00:00,44.26,44.3,44.18,44.26,612129.0,35.0048,35.0365,34.9416,35.0048,612129.0
2018-03-08 13:00:00,44.26,44.3,44.18,44.26,541138.0,35.0048,35.0365,34.9416,35.0048,541138.0
2018-03-08 14:00:00,44.26,44.4,44.21,44.39,716629.0,35.0048,35.1156,34.9653,35.1077,716629.0
2018-03-08 15:00:00,44.4,44.46,44.23,44.45,2365683.0,35.1156,35.163,34.9811,35.1551,2365683.0
2018-03-09 09:30:00,44.57,44.64,44.39,44.62,783584.0,35.25,35.3054,35.1077,35.2896,783584.0
2018-03-09 10:00:00,44.62,44.74,44.54,44.6,1025406.0,35.2896,35.3845,35.2263,35.2737,1025406.0
2018-03-09 11:00:00,44.61,44.69,44.56,44.69,762475.0,35.2817,35.3449,35.2421,35.3449,762475.0
2018-03-09 12:00:00,44.69,44.74,44.61,44.62,722751.0,35.3449,35.3845,35.2817,35.2896,722751.0
2018-03-09 13:00:00,44.62,44.74,44.61,44.65,701794.0,35.2896,35.3845,35.2817,35.3133,701794.0
2018-03-09 14:00:00,44.66,44.72,44.64,44.72,715441.0,35.3212,35.3686,35.3054,35.3686,715441.0
2018-03-09 15:00:00,44.72,44.82,44.64,44.81,2096803.0,35.3686,35.4477,35.3054,35.4398,2096803.0
2018-03-12 09:30:00,44.95,45.09,44.71,44.91,1671355.0,35.5506,35.6613,35.3607,35.5189,1671355.0
2018-03-12 10:00:00,44.91,44.92,44.58,44.63,1031557.0,35.5189,35.5268,35.2579,35.2975,1031557.0
2018-03-12 11:00:00,44.63,44.7,44.57,44.64,843327.0,35.2975,35.3528,35.25,35.3054,843327.0
2018-03-12 12:00:00,44.64,44.66,44.53,44.56,637891.0,35.3054,35.3212,35.2184,35.2421,637891.0
2018-03-12 13:00:00,44.57,44.62,44.54,44.54,660879.0,35.25,35.2896,35.2263,35.2263,660879.0
2018-03-12 14:00:00,44.55,44.58,44.33,44.37,1520862.0,35.2342,35.2579,35.0602,35.0918,1520862.0
2018-03-12 15:00:00,44.36,44.56,44.36,44.51,2782467.0,35.0839,35.2421,35.0839,35.2026,2782467.0
2018-03-13 09:30:00,44.67,44.83,44.56,44.73,947600.0,35.3291,35.4556,35.2421,35.3766,947600.0
2018-03-13 10:00:00,44.74,44.75,44.59,44.6,1158186.0,35.3845,35.3924,35.2658,35.2737,1158186.0
2018-03-13 11:00:00,44.61,44.68,44.53,44.54,1157775.0,35.2817,35.337,35.2184,35.2263,1157775.0
2018-03-13 12:00:00,44.54,44.56,44.4,44.48,964622.0,35.2263,35.2421,35.1156,35.1788,964622.0
2018-03-13 13:00:00,44.48,44.64,44.44,44.55,1241519.0,35.1788,35.3054,35.1472,35.2342,1241519.0
2018-03-13 14:00:00,44.55,44.64,44.53,44.57,1129325.0,35.2342,35.3054,35.2184,35.25,1129325.0
2018-03-13 15:00:00,44.57,44.65,44.52,44.57,2563238.0,35.25,35.3133,35.2105,35.25,2563238.0
2018-03-14 09:30:00,44.38,44.43,44.16,44.21,1005321.0,35.4124,35.4523,35.2369,35.2768,1005321.0
2018-03-14 10:00:00,44.21,44.26,44.13,44.15,1356560.0,35.2768,35.3167,35.2129,35.2289,1356560.0
2018-03-14 11:00:00,44.15,44.22,44.02,44.03,1129403.0,35.2289,35.2848,35.1252,35.1331,1129403.0
2018-03-14 12:00:00,44.04,44.06,43.9,43.94,999481.0,35.1411,35.1571,35.0294,35.0613,999481.0
2018-03-14 13:00:00,43.93,44.0,43.81,43.91,1134839.0,35.0534,35.1092,34.9576,35.0374,1134839.0
2018-03-14 14:00:00,43.91,43.93,43.75,43.84,989227.0,35.0374,35.0534,34.9097,34.9815,989227.0
2018-03-14 15:00:00,43.85,43.88,43.72,43.79,2726474.0,34.9895,35.0135,34.8858,34.9416,2726474.0
2018-03-15 09:30:00,43.88,44.0,43.77,43.9,816846.0,35.0135,35.1092,34.9257,35.0294,816846.0
2018-03-15 10:00:00,43.91,43.98,43.77,43.79,962732.0,35.0374,35.0932,34.9257,34.9416,962732.0
2018-03-15 11:00:00,43.79,43.95,43.74,43.81,897393.0,34.9416,35.0693,34.9017,34.9576,897393.0
2018-03-15 12:00:00,43.8,43.9,43.74,43.81,566962.0,34.9496,35.0294,34.9017,34.9576,566962.0
2018-03-15 13:00:00,43.81,43.83,43.65,43.68,605572.0,34.9576,34.9736,34.8299,34.8539,605572.0
2018-03-15 14:00:00,43.67,43.71,43.55,43.58,814455.0,34.8459,34.8778,34.7501,34.7741,814455.0
2018-03-15 15:00:00,43.57,43.79,43.55,43.68,2912980.0,34.7661,34.9416,34.7501,34.8539,2912980.0
2018-03-16 09:30:00,43.7,44.02,43.7,43.77,3887202.0,34.8698,35.1252,34.8698,34.9257,3887202.0
2018-03-16 10:00:00,43.77,43.81,43.67,43.73,836541.0,34.9257,34.9576,34.8459,34.8938,836541.0
2018-03-16 11:00:00,43.73,43.75,43.66,43.69,757152.0,34.8938,34.9097,34.8379,34.8618,757152.0
2018-03-16 12:00:00,43.7,43.85,43.67,43.77,620956.0,34.8698,34.9895,34.8459,34.9257,620956.0
2018-03-16 13:00:00,43.77,43.8,43.67,43.69,607170.0,34.9257,34.9496,34.8459,34.8618,607170.0
2018-03-16 14:00:00,43.69,43.74,43.65,43.71,659774.0,34.8618,34.9017,34.8299,34.8778,659774.0
2018-03-16 15:00:00,43.71,43.73,43.45,43.46,3551200.0,34.8778,34.8938,34.6703,34.6783,3551200.0
2018-03-19 09:30:00,43.46,43.71,43.44,43.46,991208.0,34.6783,34.8778,34.6624,34.6783,991208.0
2018-03-19 10:00:00,43.46,43.58,43.4,43.52,976666.0,34.6783,34.7741,34.6304,34.7262,976666.0
2018-03-19 11:00:00,43.52,43.67,43.47,43.63,697223.0,34.7262,34.8459,34.6863,34.814,697223.0
2018-03-19 12:00:00,43.64,43.66,43.5,43.52,679349.0,34.8219,34.8379,34.7102,34.7262,679349.0
2018-03-19 13:00:00,43.51,43.53,43.33,43.43,977431.0,34.7182,34.7342,34.5746,34.6544,977431.0
2018-03-19 14:00:00,43.43,43.46,43.17,43.29,860546.0,34.6544,34.6783,34.4469,34.5427,860546.0
2018-03-19 15:00:00,43.29,43.35,43.2,43.27,2932993.0,34.5427,34.5905,34.4709,34.5267,2932993.0
2018-03-20 09:30:00,43.32,43.48,43.27,43.29,778112.0,34.5666,34.6943,34.5267,34.5427,778112.0
2018-03-20 10:00:00,43.29,43.32,43.13,43.15,942580.0,34.5427,34.5666,34.415,34.431,942580.0
2018-03-20 11:00:00,43.15,43.23,43.07,43.12,799757.0,34.431,34.4948,34.3671,34.407,799757.0
2018-03-20 12:00:00,43.13,43.19,43.05,43.07,830791.0,34.415,34.4629,34.3512,34.3671,830791.0
2018-03-20 13:00:00,43.07,43.08,43.01,43.07,738472.0,34.3671,34.3751,34.3192,34.3671,738472.0
2018-03-20 14:00:00,43.07,43.17,43.05,43.15,1124040.0,34.3671,34.4469,34.3512,34.431,1124040.0
2018-03-20 15:00:00,43.15,43.2,43.1,43.16,3895883.0,34.431,34.4709,34.3911,34.4389,3895883.0
2018-03-21 09:30:00,43.13,43.18,42.9,43.02,1211242.0,34.415,34.4549,34.2315,34.3272,1211242.0
2018-03-21 10:00:00,43.02,43.1,42.97,43.07,995456.0,34.3272,34.3911,34.2873,34.3671,995456.0
2018-03-21 11:00:00,43.07,43.07,42.89,43.01,2010924.0,34.3671,34.3671,34.2235,34.3192,2010924.0
2018-03-21 12:00:00,43.01,43.11,42.95,43.09,639750.0,34.3192,34.399,34.2714,34.3831,639750.0
2018-03-21 13:00:00,43.09,43.16,43.03,43.13,463207.0,34.3831,34.4389,34.3352,34.415,463207.0
2018-03-21 14:00:00,43.13,43.45,42.79,42.87,1677258.0,34.415,34.6703,34.1437,34.2075,1677258.0
2018-03-21 15:00:00,42.87,43.2,42.86,43.01,2653853.0,34.2075,34.4709,34.1996,34.3192,2653853.0
2018-03-22 09:30:00,42.88,43.11,42.77,42.97,1253240.0,34.2155,34.399,34.1277,34.2873,1253240.0
2018-03-22 10:00:00,42.97,43.11,42.95,43.1,1117349.0,34.2873,34.399,34.2714,34.3911,1117349.0
2018-03-22 11:00:00,43.09,43.24,43.02,43.19,1033970.0,34.3831,34.5028,34.3272,34.4629,1033970.0
2018-03-22 12:00:00,43.18,43.37,43.1,43.13,1334499.0,34.4549,34.6065,34.3911,34.415,1334499.0
2018-03-22 13:00:00,43.12,43.26,43.06,43.18,779378.0,34.407,34.5187,34.3591,34.4549,779378.0
2018-03-22 14:00:00,43.18,43.19,42.97,42.99,992704.0,34.4549,34.4629,34.2873,34.3033,992704.0
2018-03-22 15:00:00,42.99,43.08,42.7,42.76,3488625.0,34.3033,34.3751,34.0719,34.1198,3488625.0
2018-03-23 09:30:00,42.82,43.15,42.79,43.12,1140434.0,34.1676,34.431,34.1437,34.407,1140434.0
2018-03-23 10:00:00,43.11,43.16,42.84,42.89,1119169.0,34.399,34.4389,34.1836,34.2235,1119169.0
2018-03-23 11:00:00,42.89,42.99,42.75,42.76,965814.0,34.2235,34.3033,34.1118,34.1198,965814.0
2018-03-23 12:00:00,42.75,42.85,42.69,42.79,1054907.0,34.1118,34.1916,34.0639,34.1437,1054907.0
2018-03-23 13:00:00,42.78,42.91,42.73,42.9,888353.0,34.1357,34.2395,34.0958,34.2315,888353.0
2018-03-23 14:00:00,42.9,42.95,42.58,42.59,1284851.0,34.2315,34.2714,33.9761,33.9841,1284851.0
2018-03-23 15:00:00,42.59,42.63,42.29,42.32,3935091.0,33.9841,34.016,33.7447,33.7687,3935091.0
2018-03-26 09:30:00,42.61,42.81,42.51,42.7,1111265.0,34.0001,34.1597,33.9203,34.0719,1111265.0
2018-03-26 10:00:00,42.7,42.73,42.42,42.44,1357397.0,34.0719,34.0958,33.8485,33.8644,1357397.0
2018-03-26 11:00:00,42.44,42.47,42.25,42.32,1622710.0,33.8644,33.8884,33.7128,33.7687,1622710.0
2018-03-26 12:00:00,42.32,42.45,42.28,42.41,863655.0,33.7687,33.8724,33.7368,33.8405,863655.0
2018-03-26 13:00:00,42.41,42.51,42.4,42.48,781825.0,33.8405,33.9203,33.8325,33.8963,781825.0
2018-03-26 14:00:00,42.48,42.68,42.46,42.62,1006328.0,33.8963,34.0559,33.8804,34.0081,1006328.0
2018-03-26 15:00:00,42.62,42.75,42.61,42.7,1641614.0,34.0081,34.1118,34.0001,34.0719,1641614.0
2018-03-27 09:30:00,42.7,42.8,42.55,42.55,855429.0,34.0719,34.1517,33.9522,33.9522,855429.0
2018-03-27 10:00:00,42.55,42.79,42.52,42.76,1370282.0,33.9522,34.1437,33.9283,34.1198,1370282.0
2018-03-27 11:00:00,42.76,43.19,42.74,43.19,1054601.0,34.1198,34.4629,34.1038,34.4629,1054601.0
2018-03-27 12:00:00,43.18,43.26,43.08,43.12,770286.0,34.4549,34.5187,34.3751,34.407,770286.0
2018-03-27 13:00:00,43.11,43.2,43.01,43.09,638815.0,34.399,34.4709,34.3192,34.3831,638815.0
2018-03-27 14:00:00,43.09,43.31,43.05,43.06,1430721.0,34.3831,34.5586,34.3512,34.3591,1430721.0
2018-03-27 15:00:00,43.06,43.08,42.67,42.89,2982809.0,34.3591,34.3751,34.048,34.2235,2982809.0
2018-03-28 09:30:00,43.0,43.7,43.0,43.55,1786361.0,34.3113,34.8698,34.3113,34.7501,1786361.0
2018-03-28 10:00:00,43.54,43.58,43.25,43.46,1429739.0,34.7422,34.7741,34.5108,34.6783,1429739.0
2018-03-28 11:00:00,43.46,43.63,43.44,43.54,1578023.0,34.6783,34.814,34.6624,34.7422,1578023.0
2018-03-28 12:00:00,43.53,43.69,43.45,43.48,1465859.0,34.7342,34.8618,34.6703,34.6943,1465859.0
2018-03-28 13:00:00,43.48,43.59,43.36,43.46,1927210.0,34.6943,34.7821,34.5985,34.6783,1927210.0
2018-03-28 14:00:00,43.46,43.53,43.4,43.48,1566455.0,34.6783,34.7342,34.6304,34.6943,1566455.0
2018-03-28 15:00:00,43.48,43.57,43.31,43.33,3672967.0,34.6943,34.7661,34.5586,34.5746,3672967.0
2018-03-29 09:30:00,43.54,43.8,43.53,43.64,762018.0,34.7422,34.9496,34.7342,34.8219,762018.0
2018-03-29 10:00:00,43.64,43.8,43.6,43.74,903474.0,34.8219,34.9496,34.79,34.9017,903474.0
2018-03-29 11:00:00,43.75,43.92,43.61,43.7,878623.0,34.9097,35.0454,34.798,34.8698,878623.0
2018-03-29 12:00:00,43.7,43.7,43.39,43.43,784997.0,34.8698,34.8698,34.6225,34.6544,784997.0
2018-03-29 13:00:00,43.43,43.5,43.29,43.38,835591.0,34.6544,34.7102,34.5427,34.6145,835591.0
2018-03-29 14:00:00,43.38,43.53,43.33,43.46,902113.0,34.6145,34.7342,34.5746,34.6783,902113.0
2018-03-29 15:00:00,43.46,43.63,43.42,43.45,2325963.0,34.6783,34.814,34.6464,34.6703,2325963.0
2018-04-02 09:30:00,43.44,43.5,43.3,43.38,985636.0,34.6624,34.7102,34.5507,34.6145,985636.0
2018-04-02 10:00:00,43.39,43.47,43.21,43.22,1422493.0,34.6225,34.6863,34.4788,34.4868,1422493.0
2018-04-02 11:00:00,43.21,43.23,42.86,42.95,1790253.0,34.4788,34.4948,34.1996,34.2714,1790253.0
2018-04-02 12:00:00,42.95,42.96,42.75,42.82,937464.0,34.2714,34.2794,34.1118,34.1676,937464.0
2018-04-02 13:00:00,42.82,42.94,42.58,42.6,1014399.0,34.1676,34.2634,33.9761,33.9921,1014399.0
2018-04-02 14:00:00,42.59,42.72,42.49,42.59,1882326.0,33.9841,34.0878,33.9043,33.9841,1882326.0
2018-04-02 15:00:00,42.59,42.81,42.47,42.68,2897410.0,33.9841,34.1597,33.8884,34.0559,2897410.0
2018-04-03 09:30:00,42.98,43.14,42.84,43.02,1616442.0,34.2953,34.423,34.1836,34.3272,1616442.0
2018-04-03 10:00:00,43.03,43.37,43.0,43.29,2057370.0,34.3352,34.6065,34.3113,34.5427,2057370.0
2018-04-03 11:00:00,43.3,43.48,43.24,43.42,1943123.0,34.5507,34.6943,34.5028,34.6464,1943123.0
2018-04-03 12:00:00,43.43,43.46,43.24,43.29,1074440.0,34.6544,34.6783,34.5028,34.5427,1074440.0
2018-04-03 13:00:00,43.29,43.37,43.23,43.32,809358.0,34.5427,34.6065,34.4948,34.5666,809358.0
2018-04-03 14:00:00,43.32,43.34,43.09,43.25,1289477.0,34.5666,34.5826,34.3831,34.5108,1289477.0
2018-04-03 15:00:00,43.25,43.54,43.23,43.39,2952816.0,34.5108,34.7422,34.4948,34.6225,2952816.0
2018-04-04 09:30:00,43.14,43.69,43.11,43.68,1106380.0,34.423,34.8618,34.399,34.8539,1106380.0
2018-04-04 10:00:00,43.68,43.88,43.57,43.82,1419261.0,34.8539,35.0135,34.7661,34.9656,1419261.0
2018-04-04 11:00:00,43.82,43.86,43.65,43.84,1039407.0,34.9656,34.9975,34.8299,34.9815,1039407.0
2018-04-04 12:00:00,43.84,43.99,43.75,43.97,980006.0,34.9815,35.1012,34.9097,35.0853,980006.0
2018-04-04 13:00:00,43.98,44.0,43.85,43.94,749904.0,35.0932,35.1092,34.9895,35.0613,749904.0
2018-04-04 14:00:00,43.94,44.27,43.94,44.22,1203059.0,35.0613,35.3246,35.0613,35.2848,1203059.0
2018-04-04 15:00:00,44.22,44.4,44.21,44.25,3594627.0,35.2848,35.4284,35.2768,35.3087,3594627.0
2018-04-05 09:30:00,44.28,44.38,43.94,44.21,1269714.0,35.3326,35.4124,35.0613,35.2768,1269714.0
2018-04-05 10:00:00,44.21,44.36,44.15,44.24,974522.0,35.2768,35.3965,35.2289,35.3007,974522.0
2018-04-05 11:00:00,44.25,44.61,44.22,44.54,1495271.0,35.3087,35.5959,35.2848,35.5401,1495271.0
2018-04-05 12:00:00,44.55,44.58,44.42,44.48,1295525.0,35.5481,35.572,35.4443,35.4922,1295525.0
2018-04-05 13:00:00,44.48,44.53,44.29,44.34,960419.0,35.4922,35.5321,35.3406,35.3805,960419.0
2018-04-05 14:00:00,44.34,44.51,44.28,44.46,918063.0,35.3805,35.5162,35.3326,35.4763,918063.0
2018-04-05 15:00:00,44.46,44.57,44.38,44.4,2015952.0,35.4763,35.564,35.4124,35.4284,2015952.0
2018-04-06 09:30:00,44.28,44.46,44.2,44.4,799129.0,35.3326,35.4763,35.2688,35.4284,799129.0
2018-04-06 10:00:00,44.4,44.52,44.26,44.37,1011621.0,35.4284,35.5241,35.3167,35.4044,1011621.0
2018-04-06 11:00:00,44.37,44.37,44.13,44.18,1027160.0,35.4044,35.4044,35.2129,35.2528,1027160.0
2018-04-06 12:00:00,44.17,44.32,44.04,44.3,916861.0,35.2449,35.3645,35.1411,35.3486,916861.0
2018-04-06 13:00:00,44.3,44.3,43.94,43.96,1037460.0,35.3486,35.3486,35.0613,35.0773,1037460.0
2018-04-06 14:00:00,43.96,44.02,43.72,43.79,1476783.0,35.0773,35.1252,34.8858,34.9416,1476783.0
2018-04-06 15:00:00,43.79,44.03,43.71,43.91,3000119.0,34.9416,35.1331,34.8778,35.0374,3000119.0
2018-04-09 09:30:00,44.03,44.06,43.78,44.06,814109.0,35.1331,35.1571,34.9337,35.1571,814109.0
2018-04-09 10:00:00,44.06,44.08,43.83,43.93,985678.0,35.1571,35.173,34.9736,35.0534,985678.0
2018-04-09 11:00:00,43.93,44.16,43.9,44.08,837943.0,35.0534,35.2369,35.0294,35.173,837943.0
2018-04-09 12:00:00,44.08,44.15,44.04,44.11,533102.0,35.173,35.2289,35.1411,35.197,533102.0
2018-04-09 13:00:00,44.12,44.26,44.1,44.24,579383.0,35.205,35.3167,35.189,35.3007,579383.0
2018-04-09 14:00:00,44.24,44.25,44.13,44.25,756837.0,35.3007,35.3087,35.2129,35.3087,756837.0
2018-04-09 15:00:00,44.25,44.31,43.78,43.85,2392237.0,35.3087,35.3566,34.9337,34.9895,2392237.0
2018-04-10 09:30:00,44.07,44.16,43.98,43.99,973994.0,35.1651,35.2369,35.0932,35.1012,973994.0
2018-04-10 10:00:00,44.0,44.18,43.94,44.08,1444355.0,35.1092,35.2528,35.0613,35.173,1444355.0
2018-04-10 11:00:00,44.09,44.12,43.89,44.04,982213.0,35.181,35.205,35.0214,35.1411,982213.0
2018-04-10 12:00:00,44.04,44.05,43.73,43.91,851484.0,35.1411,35.1491,34.8938,35.0374,851484.0
2018-04-10 13:00:00,43.91,43.95,43.71,43.88,753828.0,35.0374,35.0693,34.8778,35.0135,753828.0
2018-04-10 14:00:00,43.87,43.96,43.75,43.92,903737.0,35.0055,35.0773,34.9097,35.0454,903737.0
2018-04-10 15:00:00,43.92,44.05,43.88,43.98,1976091.0,35.0454,35.1491,35.0135,35.0932,1976091.0
2018-04-11 09:30:00,43.81,44.1,43.76,44.04,987787.0,34.9576,35.189,34.9177,35.1411,987787.0
2018-04-11 10:00:00,44.04,44.14,43.83,43.84,956839.0,35.1411,35.2209,34.9736,34.9815,956839.0
2018-04-11 11:00:00,43.83,44.05,43.82,44.04,633511.0,34.9736,35.1491,34.9656,35.1411,633511.0
2018-04-11 12:00:00,44.04,44.13,43.96,44.02,606861.0,35.1411,35.2129,35.0773,35.1252,606861.0
2018-04-11 13:00:00,44.02,44.06,43.92,44.0,621264.0,35.1252,35.1571,35.0454,35.1092,621264.0
2018-04-11 14:00:00,44.0,44.08,43.87,44.06,1080220.0,35.1092,35.173,35.0055,35.1571,1080220.0
2018-04-11 15:00:00,44.07,44.08,43.91,43.98,1722865.0,35.1651,35.173,35.0374,35.0932,1722865.0
2018-04-12 09:30:00,44.08,44.34,44.04,44.33,889173.0,35.173,35.3805,35.1411,35.3725,889173.0
2018-04-12 10:00:00,44.34,44.41,44.17,44.2,1068430.0,35.3805,35.4364,35.2449,35.2688,1068430.0
2018-04-12 11:00:00,44.19,44.25,44.08,44.14,744250.0,35.2608,35.3087,35.173,35.2209,744250.0
2018-04-12 12:00:00,44.14,44.23,44.13,44.2,531569.0,35.2209,35.2927,35.2129,35.2688,531569.0
2018-04-12 13:00:00,44.2,44.21,44.01,44.06,799173.0,35.2688,35.2768,35.1172,35.1571,799173.0
2018-04-12 14:00:00,44.06,44.11,43.97,44.04,588457.0,35.1571,35.197,35.0853,35.1411,588457.0
2018-04-12 15:00:00,44.04,44.14,43.95,44.03,1900821.0,35.1411,35.2209,35.0693,35.1331,1900821.0
2018-04-13 09:30:00,44.19,44.35,44.14,44.31,801949.0,35.2608,35.3885,35.2209,35.3566,801949.0
2018-04-13 10:00:00,44.3,44.47,44.3,44.43,1624373.0,35.3486,35.4842,35.3486,35.4523,1624373.0
2018-04-13 11:00:00,44.44,44.65,44.41,44.59,1221880.0,35.4603,35.6279,35.4364,35.58,1221880.0
2018-04-13 12:00:00,44.59,44.65,44.56,44.61,887059.0,35.58,35.6279,35.5561,35.5959,887059.0
2018-04-13 13:00:00,44.61,44.69,44.57,44.59,640621.0,35.5959,35.6598,35.564,35.58,640621.0
2018-04-13 14:00:00,44.58,44.67,44.55,44.56,799323.0,35.572,35.6438,35.5481,35.5561,799323.0
2018-04-13 15:00:00,44.57,44.57,44.39,44.51,2291982.0,35.564,35.564,35.4204,35.5162,2291982.0
2018-04-16 09:30:00,44.65,44.79,44.49,44.56,896307.0,35.6279,35.7396,35.5002,35.5561,896307.0
2018-04-16 10:00:00,44.56,44.59,44.4,44.47,1224475.0,35.5561,35.58,35.4284,35.4842,1224475.0
2018-04-16 11:00:00,44.48,44.68,44.47,44.67,1034753.0,35.4922,35.6518,35.4842,35.6438,1034753.0
2018-04-16 12:00:00,44.67,44.8,44.66,44.77,791008.0,35.6438,35.7476,35.6358,35.7236,791008.0
2018-04-16 13:00:00,44.76,44.89,44.74,44.76,701397.0,35.7156,35.8194,35.6997,35.7156,701397.0
2018-04-16 14:00:00,44.77,44.77,44.68,44.71,636542.0,35.7236,35.7236,35.6518,35.6757,636542.0
2018-04-16 15:00:00,44.7,44.77,44.63,44.68,1567104.0,35.6678,35.7236,35.6119,35.6518,1567104.0
2018-04-17 09:30:00,44.95,45.03,44.72,44.73,1046521.0,35.8672,35.9311,35.6837,35.6917,1046521.0
2018-04-17 10:00:00,44.73,44.89,44.65,44.85,860759.0,35.6917,35.8194,35.6279,35.7875,860759.0
2018-04-17 11:00:00,44.86,44.89,44.76,44.81,978700.0,35.7954,35.8194,35.7156,35.7555,978700.0
2018-04-17 12:00:00,44.81,44.86,44.75,44.84,730672.0,35.7555,35.7954,35.7077,35.7795,730672.0
2018-04-17 13:00:00,44.85,44.92,44.79,44.82,614424.0,35.7875,35.8433,35.7396,35.7635,614424.0
2018-04-17 14:00:00,44.82,44.93,44.79,44.87,707920.0,35.7635,35.8513,35.7396,35.8034,707920.0
2018-04-17 15:00:00,44.86,44.99,44.84,44.9,1811258.0,35.7954,35.8992,35.7795,35.8273,1811258.0
2018-04-18 09:30:00,44.9,44.97,44.75,44.75,887054.0,35.8273,35.8832,35.7077,35.7077,887054.0
2018-04-18 10:00:00,44.75,44.81,44.7,44.72,688542.0,35.7077,35.7555,35.6678,35.6837,688542.0
2018-04-18 11:00:00,44.71,44.74,44.63,44.69,738199.0,35.6757,35.6997,35.6119,35.6598,738199.0
2018-04-18 12:00:00,44.68,44.71,44.45,44.46,614591.0,35.6518,35.6757,35.4683,35.4763,614591.0
2018-04-18 13:00:00,44.46,44.5,44.33,44.34,561541.0,35.4763,35.5082,35.3725,35.3805,561541.0
2018-04-18 14:00:00,44.34,44.44,44.32,44.41,788160.0,35.3805,35.4603,35.3645,35.4364,788160.0
2018-04-18 15:00:00,44.41,44.55,44.38,44.53,1577555.0,35.4364,35.5481,35.4124,35.5321,1577555.0
2018-04-19 09:30:00,44.34,44.44,44.11,44.32,1131721.0,35.3805,35.4603,35.197,35.3645,1131721.0
2018-04-19 10:00:00,44.32,44.4,44.22,44.29,1272769.0,35.3645,35.4284,35.2848,35.3406,1272769.0
2018-04-19 11:00:00,44.29,44.47,44.27,44.27,1105372.0,35.3406,35.4842,35.3246,35.3246,1105372.0
2018-04-19 12:00:00,44.27,44.36,44.18,44.21,685733.0,35.3246,35.3965,35.2528,35.2768,685733.0
2018-04-19 13:00:00,44.21,44.22,44.01,44.03,767822.0,35.2768,35.2848,35.1172,35.1331,767822.0
2018-04-19 14:00:00,44.02,44.16,44.02,44.08,1475551.0,35.1252,35.2369,35.1252,35.173,1475551.0
2018-04-19 15:00:00,44.08,44.33,44.03,44.31,1849503.0,35.173,35.3725,35.1331,35.3566,1849503.0
2018-04-20 09:30:00,44.31,44.41,44.01,44.03,1999112.0,35.3566,35.4364,35.1172,35.1331,1999112.0
2018-04-20 10:00:00,44.03,44.18,43.78,43.87,1779636.0,35.1331,35.2528,34.9337,35.0055,1779636.0
2018-04-20 11:00:00,43.87,43.94,43.75,43.76,1362331.0,35.0055,35.0613,34.9097,34.9177,1362331.0
2018-04-20 12:00:00,43.76,43.76,43.62,43.65,738933.0,34.9177,34.9177,34.806,34.8299,738933.0
2018-04-20 13:00:00,43.64,43.78,43.58,43.75,1057466.0,34.8219,34.9337,34.7741,34.9097,1057466.0
2018-04-20 14:00:00,43.75,43.82,43.72,43.8,734096.0,34.9097,34.9656,34.8858,34.9496,734096.0
2018-04-20 15:00:00,43.81,43.82,43.6,43.74,2972366.0,34.9576,34.9656,34.79,34.9017,2972366.0
2018-04-23 09:30:00,43.74,43.89,43.58,43.73,1558087.0,34.9017,35.0214,34.7741,34.8938,1558087.0
2018-04-23 10:00:00,43.73,43.75,43.56,43.7,1396654.0,34.8938,34.9097,34.7581,34.8698,1396654.0
2018-04-23 11:00:00,43.7,43.89,43.68,43.88,1284954.0,34.8698,35.0214,34.8539,35.0135,1284954.0
2018-04-23 12:00:00,43.89,43.93,43.82,43.87,975459.0,35.0214,35.0534,34.9656,35.0055,975459.0
2018-04-23 13:00:00,43.87,43.87,43.77,43.83,887594.0,35.0055,35.0055,34.9257,34.9736,887594.0
2018-04-23 14:00:00,43.83,43.84,43.62,43.76,1059797.0,34.9736,34.9815,34.806,34.9177,1059797.0
2018-04-23 15:00:00,43.75,43.99,43.75,43.96,2109474.0,34.9097,35.1012,34.9097,35.0773,2109474.0
2018-04-24 09:30:00,44.0,44.1,43.1,43.2,2778871.0,35.1092,35.189,34.3911,34.4709,2778871.0
2018-04-24 10:00:00,43.2,43.48,43.06,43.14,2910158.0,34.4709,34.6943,34.3591,34.423,2910158.0
2018-04-24 11:00:00,43.14,43.23,43.05,43.07,1720846.0,34.423,34.4948,34.3512,34.3671,1720846.0
2018-04-24 12:00:00,43.06,43.26,42.93,42.99,1552500.0,34.3591,34.5187,34.2554,34.3033,1552500.0
2018-04-24 13:00:00,42.99,43.05,42.87,42.89,1140727.0,34.3033,34.3512,34.2075,34.2235,1140727.0
2018-04-24 14:00:00,42.9,42.98,42.73,42.92,1531393.0,34.2315,34.2953,34.0958,34.2474,1531393.0
2018-04-24 15:00:00,42.92,43.13,42.82,43.06,3900946.0,34.2474,34.415,34.1676,34.3591,3900946.0
2018-04-25 09:30:00,42.74,42.89,42.47,42.49,1957353.0,34.1038,34.2235,33.8884,33.9043,1957353.0
2018-04-25 10:00:00,42.5,42.6,41.95,42.04,4191433.0,33.9123,33.9921,33.4734,33.5453,4191433.0
2018-04-25 11:00:00,42.05,42.26,41.9,42.09,3592362.0,33.5532,33.7208,33.4335,33.5851,3592362.0
2018-04-25 12:00:00,42.08,42.2,42.07,42.17,1102462.0,33.5772,33.6729,33.5692,33.649,1102462.0
2018-04-25 13:00:00,42.17,42.32,42.17,42.26,1560627.0,33.649,33.7687,33.649,33.7208,1560627.0
2018-04-25 14:00:00,42.26,42.35,42.24,42.34,1247671.0,33.7208,33.7926,33.7048,33.7846,1247671.0
2018-04-25 15:00:00,42.34,42.46,42.29,42.42,3049972.0,33.7846,33.8804,33.7447,33.8485,3049972.0
2018-04-26 09:30:00,42.43,42.63,42.26,42.52,1280636.0,33.8564,34.016,33.7208,33.9283,1280636.0
2018-04-26 10:00:00,42.52,42.75,42.35,42.73,1385960.0,33.9283,34.1118,33.7926,34.0958,1385960.0
2018-04-26 11:00:00,42.72,42.91,42.5,42.84,1681806.0,34.0878,34.2395,33.9123,34.1836,1681806.0
2018-04-26 12:00:00,42.84,42.9,42.76,42.88,1122113.0,34.1836,34.2315,34.1198,34.2155,1122113.0
2018-04-26 13:00:00,42.88,43.1,42.88,43.02,1302963.0,34.2155,34.3911,34.2155,34.3272,1302963.0
2018-04-26 14:00:00,43.02,43.09,42.93,43.04,1020915.0,34.3272,34.3831,34.2554,34.3432,1020915.0
2018-04-26 15:00:00,43.04,43.08,42.72,42.75,2937887.0,34.3432,34.3751,34.0878,34.1118,2937887.0
2018-04-27 09:30:00,42.73,43.04,42.71,43.0,1099323.0,34.0958,34.3432,34.0799,34.3113,1099323.0
2018-04-27 10:00:00,42.99,43.29,42.93,43.26,1372158.0,34.3033,34.5427,34.2554,34.5187,1372158.0
2018-04-27 11:00:00,43.25,43.29,43.17,43.21,1097358.0,34.5108,34.5427,34.4469,34.4788,1097358.0
2018-04-27 12:00:00,43.21,43.3,43.16,43.28,797016.0,34.4788,34.5507,34.4389,34.5347,797016.0
2018-04-27 13:00:00,43.29,43.32,43.25,43.3,1157432.0,34.5427,34.5666,34.5108,34.5507,1157432.0
2018-04-27 14:00:00,43.3,43.34,43.24,43.33,988688.0,34.5507,34.5826,34.5028,34.5746,988688.0
2018-04-27 15:00:00,43.33,43.34,43.26,43.31,1854876.0,34.5746,34.5826,34.5187,34.5586,1854876.0
2018-04-30 09:30:00,43.5,43.69,43.45,43.52,823481.0,34.7102,34.8618,34.6703,34.7262,823481.0
2018-04-30 10:00:00,43.53,43.53,43.31,43.33,1330226.0,34.7342,34.7342,34.5586,34.5746,1330226.0
2018-04-30 11:00:00,43.33,43.42,43.22,43.28,1203274.0,34.5746,34.6464,34.4868,34.5347,1203274.0
2018-04-30 12:00:00,43.29,43.29,43.05,43.12,869068.0,34.5427,34.5427,34.3512,34.407,869068.0
2018-04-30 13:00:00,43.12,43.15,43.07,43.11,869528.0,34.407,34.431,34.3671,34.399,869528.0
2018-04-30 14:00:00,43.11,43.16,42.97,43.13,1464690.0,34.399,34.4389,34.2873,34.415,1464690.0
2018-04-30 15:00:00,43.13,43.28,43.03,43.2,3546289.0,34.415,34.5347,34.3352,34.4709,3546289.0
2018-05-01 09:30:00,42.96,42.99,42.62,42.7,1521709.0,34.2794,34.3033,34.0081,34.0719,1521709.0
2018-05-01 10:00:00,42.69,42.71,42.35,42.38,1657153.0,34.0639,34.0799,33.7926,33.8165,1657153.0
2018-05-01 11:00:00,42.38,42.5,42.29,42.36,986916.0,33.8165,33.9123,33.7447,33.8006,986916.0
2018-05-01 12:00:00,42.37,42.43,42.29,42.3,737877.0,33.8086,33.8564,33.7447,33.7527,737877.0
2018-05-01 13:00:00,42.3,42.37,42.18,42.33,1029133.0,33.7527,33.8086,33.657,33.7767,1029133.0
2018-05-01 14:00:00,42.33,42.41,42.31,42.38,1082449.0,33.7767,33.8405,33.7607,33.8165,1082449.0
2018-05-01 15:00:00,42.38,42.62,42.31,42.58,2883446.0,33.8165,34.0081,33.7607,33.9761,2883446.0
2018-05-02 09:30:00,42.4,42.59,42.23,42.25,1324664.0,33.8325,33.9841,33.6969,33.7128,1324664.0
2018-05-02 10:00:00,42.24,42.37,42.11,42.2,1551041.0,33.7048,33.8086,33.6011,33.6729,1551041.0
2018-05-02 11:00:00,42.2,42.21,42.03,42.09,1784549.0,33.6729,33.6809,33.5373,33.5851,1784549.0
2018-05-02 12:00:00,42.1,42.21,42.06,42.16,1164518.0,33.5931,33.6809,33.5612,33.641,1164518.0
2018-05-02 13:00:00,42.16,42.18,42.09,42.17,727155.0,33.641,33.657,33.5851,33.649,727155.0
2018-05-02 14:00:00,42.17,42.29,42.04,42.07,1079061.0,33.649,33.7447,33.5453,33.5692,1079061.0
2018-05-02 15:00:00,42.07,42.09,41.94,42.05,3475260.0,33.5692,33.5851,33.4655,33.5532,3475260.0
2018-05-03 09:30:00,42.22,42.4,41.97,42.02,1479398.0,33.6889,33.8325,33.4894,33.5293,1479398.0
2018-05-03 10:00:00,42.03,42.03,41.57,41.63,3695259.0,33.5373,33.5373,33.1702,33.2181,3695259.0
2018-05-03 11:00:00,41.63,41.77,41.52,41.7,2203854.0,33.2181,33.3298,33.1303,33.274,2203854.0
2018-05-03 12:00:00,41.7,41.87,41.6,41.86,1141182.0,33.274,33.4096,33.1942,33.4016,1141182.0
2018-05-03 13:00:00,41.86,41.99,41.73,41.92,1199891.0,33.4016,33.5054,33.2979,33.4495,1199891.0
2018-05-03 14:00:00,41.93,41.94,41.76,41.81,1408382.0,33.4575,33.4655,33.3218,33.3617,1408382.0
2018-05-03 15:00:00,41.8,41.91,41.75,41.88,2254469.0,33.3537,33.4415,33.3138,33.4176,2254469.0
2018-05-04 09:30:00,41.79,42.15,41.77,42.05,1042963.0,33.3458,33.633,33.3298,33.5532,1042963.0
2018-05-04 10:00:00,42.04,42.36,42.02,42.25,1159903.0,33.5453,33.8006,33.5293,33.7128,1159903.0
2018-05-04 11:00:00,42.26,42.3,42.17,42.23,774773.0,33.7208,33.7527,33.649,33.6969,774773.0
2018-05-04 12:00:00,42.23,42.29,42.17,42.23,860519.0,33.6969,33.7447,33.649,33.6969,860519.0
2018-05-04 13:00:00,42.24,42.37,42.24,42.33,697992.0,33.7048,33.8086,33.7048,33.7767,697992.0
2018-05-04 14:00:00,42.33,42.5,42.29,42.45,812448.0,33.7767,33.9123,33.7447,33.8724,812448.0
2018-05-04 15:00:00,42.44,42.49,42.29,42.36,2144495.0,33.8644,33.9043,33.7447,33.8006,2144495.0
2018-05-07 09:30:00,42.34,42.45,42.22,42.45,653755.0,33.7846,33.8724,33.6889,33.8724,653755.0
2018-05-07 10:00:00,42.44,42.49,42.21,42.23,1165524.0,33.8644,33.9043,33.6809,33.6969,1165524.0
2018-05-07 11:00:00,42.23,42.28,42.09,42.12,902075.0,33.6969,33.7368,33.5851,33.6091,902075.0
2018-05-07 12:00:00,42.11,42.2,42.08,42.11,565739.0,33.6011,33.6729,33.5772,33.6011,565739.0
2018-05-07 13:00:00,42.11,42.2,42.09,42.16,532013.0,33.6011,33.6729,33.5851,33.641,532013.0
2018-05-07 14:00:00,42.16,42.26,42.12,42.15,820813.0,33.641,33.7208,33.6091,33.633,820813.0
2018-05-07 15:00:00,42.14,42.15,41.96,42.13,2427471.0,33.625,33.633,33.4814,33.6171,2427471.0
2018-05-08 09:30:00,41.97,42.09,41.7,41.73,1330883.0,33.4894,33.5851,33.274,33.2979,1330883.0
2018-05-08 10:00:00,41.74,41.98,41.71,41.77,1990184.0,33.3059,33.4974,33.2819,33.3298,1990184.0
2018-05-08 11:00:00,41.77,42.01,41.74,41.84,1815519.0,33.3298,33.5213,33.3059,33.3857,1815519.0
2018-05-08 12:00:00,41.84,41.93,41.82,41.87,786335.0,33.3857,33.4575,33.3697,33.4096,786335.0
2018-05-08 13:00:00,41.86,41.92,41.83,41.9,662995.0,33.4016,33.4495,33.3777,33.4335,662995.0
2018-05-08 14:00:00,41.9,41.92,41.69,41.73,1302370.0,33.4335,33.4495,33.266,33.2979,1302370.0
2018-05-08 15:00:00,41.73,41.85,41.7,41.82,2086993.0,33.2979,33.3936,33.274,33.3697,2086993.0
2018-05-09 09:30:00,41.97,42.23,41.88,42.11,1035284.0,33.4894,33.6969,33.4176,33.6011,1035284.0
2018-05-09 10:00:00,42.11,42.12,41.79,41.82,1018689.0,33.6011,33.6091,33.3458,33.3697,1018689.0
2018-05-09 11:00:00,41.82,41.85,41.75,41.76,897029.0,33.3697,33.3936,33.3138,33.3218,897029.0
2018-05-09 12:00:00,41.76,41.91,41.71,41.91,955463.0,33.3218,33.4415,33.2819,33.4415,955463.0
2018-05-09 13:00:00,41.9,41.94,41.87,41.92,782457.0,33.4335,33.4655,33.4096,33.4495,782457.0
2018-05-09 14:00:00,41.91,41.92,41.75,41.78,1118533.0,33.4415,33.4495,33.3138,33.3378,1118533.0
2018-05-09 15:00:00,41.77,41.82,41.67,41.78,1956668.0,33.3298,33.3697,33.25,33.3378,1956668.0
2018-05-10 09:30:00,41.99,42.21,41.94,42.18,1030962.0,33.5054,33.6809,33.4655,33.657,1030962.0
2018-05-10 10:00:00,42.18,42.24,42.03,42.12,989568.0,33.657,33.7048,33.5373,33.6091,989568.0
2018-05-10 11:00:00,42.12,42.19,42.08,42.16,849333.0,33.6091,33.6649,33.5772,33.641,849333.0
2018-05-10 12:00:00,42.16,42.36,42.14,42.25,762979.0,33.641,33.8006,33.625,33.7128,762979.0
2018-05-10 13:00:00,42.26,42.3,42.21,42.24,578154.0,33.7208,33.7527,33.6809,33.7048,578154.0
2018-05-10 14:00:00,42.25,42.28,42.13,42.17,854177.0,33.7128,33.7368,33.6171,33.649,854177.0
2018-05-10 15:00:00,42.18,42.2,42.08,42.17,1443414.0,33.657,33.6729,33.5772,33.649,1443414.0
2018-05-11 09:30:00,42.24,42.47,42.22,42.42,767206.0,33.7048,33.8884,33.6889,33.8485,767206.0
2018-05-11 10:00:00,42.42,42.44,42.14,42.22,891552.0,33.8485,33.8644,33.625,33.6889,891552.0
2018-05-11 11:00:00,42.22,42.23,42.15,42.17,596209.0,33.6889,33.6969,33.633,33.649,596209.0
2018-05-11 12:00:00,42.16,42.19,42.1,42.14,567782.0,33.641,33.6649,33.5931,33.625,567782.0
2018-05-11 13:00:00,42.14,42.15,42.06,42.1,378143.0,33.625,33.633,33.5612,33.5931,378143.0
2018-05-11 14:00:00,42.11,42.13,42.04,42.12,605374.0,33.6011,33.6171,33.5453,33.6091,605374.0
2018-05-11 15:00:00,42.12,42.15,42.07,42.15,1076591.0,33.6091,33.633,33.5692,33.633,1076591.0
2018-05-14 09:30:00,42.25,42.32,42.18,42.25,596757.0,33.7128,33.7687,33.657,33.7128,596757.0
2018-05-14 10:00:00,42.26,42.28,42.15,42.16,747355.0,33.7208,33.7368,33.633,33.641,747355.0
2018-05-14 11:00:00,42.15,42.16,42.02,42.11,747874.0,33.633,33.641,33.5293,33.6011,747874.0
2018-05-14 12:00:00,42.11,42.14,42.04,42.05,592112.0,33.6011,33.625,33.5453,33.5532,592112.0
2018-05-14 13:00:00,42.04,42.05,41.97,42.0,885818.0,33.5453,33.5532,33.4894,33.5133,885818.0
2018-05-14 14:00:00,42.01,42.03,41.96,42.02,678943.0,33.5213,33.5373,33.4814,33.5293,678943.0
2018-05-14 15:00:00,42.02,42.07,41.9,42.04,2344417.0,33.5293,33.5692,33.4335,33.5453,2344417.0
2018-05-15 09:30:00,41.78,41.92,41.45,41.61,1549312.0,33.3378,33.4495,33.0745,33.2021,1549312.0
2018-05-15 10:00:00,41.62,41.78,41.57,41.73,1641032.0,33.2101,33.3378,33.1702,33.2979,1641032.0
2018-05-15 11:00:00,41.73,41.86,41.66,41.76,1191604.0,33.2979,33.4016,33.242,33.3218,1191604.0
2018-05-15 12:00:00,41.75,41.82,41.7,41.78,1511002.0,33.3138,33.3697,33.274,33.3378,1511002.0
2018-05-15 13:00:00,41.77,41.79,41.6,41.64,1057454.0,33.3298,33.3458,33.1942,33.2261,1057454.0
2018-05-15 14:00:00,41.64,41.77,41.63,41.66,1031327.0,33.2261,33.3298,33.2181,33.242,1031327.0
2018-05-15 15:00:00,41.67,41.73,41.53,41.71,2779906.0,33.25,33.2979,33.1383,33.2819,2779906.0
2018-05-16 09:30:00,41.74,41.94,41.61,41.85,837153.0,33.3059,33.4655,33.2021,33.3936,837153.0
2018-05-16 10:00:00,41.85,41.87,41.62,41.65,940587.0,33.3936,33.4096,33.2101,33.2341,940587.0
2018-05-16 11:00:00,41.65,41.78,41.61,41.65,1030607.0,33.2341,33.3378,33.2021,33.2341,1030607.0
2018-05-16 12:00:00,41.66,41.8,41.64,41.65,834359.0,33.242,33.3537,33.2261,33.2341,834359.0
2018-05-16 13:00:00,41.65,41.7,41.62,41.64,688808.0,33.2341,33.274,33.2101,33.2261,688808.0
2018-05-16 14:00:00,41.64,41.69,41.61,41.65,1176707.0,33.2261,33.266,33.2021,33.2341,1176707.0
2018-05-16 15:00:00,41.65,41.66,41.54,41.56,2299199.0,33.2341,33.242,33.1463,33.1622,2299199.0
2018-05-17 09:30:00,42.01,42.2,41.87,42.19,1936415.0,33.5213,33.6729,33.4096,33.6649,1936415.0
2018-05-17 10:00:00,42.2,42.32,42.12,42.23,1924830.0,33.6729,33.7687,33.6091,33.6969,1924830.0
2018-05-17 11:00:00,42.23,42.24,42.1,42.11,1274232.0,33.6969,33.7048,33.5931,33.6011,1274232.0
2018-05-17 12:00:00,42.12,42.29,42.11,42.27,1700363.0,33.6091,33.7447,33.6011,33.7288,1700363.0
2018-05-17 13:00:00,42.27,42.31,42.21,42.25,1193947.0,33.7288,33.7607,33.6809,33.7128,1193947.0
2018-05-17 14:00:00,42.24,42.25,42.14,42.16,967561.0,33.7048,33.7128,33.625,33.641,967561.0
2018-05-17 15:00:00,42.17,42.35,42.13,42.3,2960027.0,33.649,33.7926,33.6171,33.7527,2960027.0
2018-05-18 09:30:00,42.3,42.38,42.09,42.2,1636600.0,33.7527,33.8165,33.5851,33.6729,1636600.0
2018-05-18 10:00:00,42.19,42.23,42.08,42.23,1876305.0,33.6649,33.6969,33.5772,33.6969,1876305.0
2018-05-18 11:00:00,42.23,42.29,42.12,42.21,880629.0,33.6969,33.7447,33.6091,33.6809,880629.0
2018-05-18 12:00:00,42.21,42.25,42.15,42.19,662662.0,33.6809,33.7128,33.633,33.6649,662662.0
2018-05-18 13:00:00,42.19,42.29,42.16,42.26,602065.0,33.6649,33.7447,33.641,33.7208,602065.0
2018-05-18 14:00:00,42.26,42.32,42.23,42.27,714527.0,33.7208,33.7687,33.6969,33.7288,714527.0
2018-05-18 15:00:00,42.28,42.29,42.17,42.18,2030143.0,33.7368,33.7447,33.649,33.657,2030143.0
2018-05-21 09:30:00,42.31,42.4,42.27,42.35,1037721.0,33.7607,33.8325,33.7288,33.7926,1037721.0
2018-05-21 10:00:00,42.36,42.51,42.33,42.37,1108682.0,33.8006,33.9203,33.7767,33.8086,1108682.0
2018-05-21 11:00:00,42.37,42.52,42.29,42.34,926660.0,33.8086,33.9283,33.7447,33.7846,926660.0
2018-05-21 12:00:00,42.34,42.52,42.33,42.46,778621.0,33.7846,33.9283,33.7767,33.8804,778621.0
2018-05-21 13:00:00,42.46,42.49,42.42,42.43,658613.0,33.8804,33.9043,33.8485,33.8564,658613.0
2018-05-21 14:00:00,42.44,42.44,42.37,42.41,705884.0,33.8644,33.8644,33.8086,33.8405,705884.0
2018-05-21 15:00:00,42.41,42.46,42.37,42.42,1506716.0,33.8405,33.8804,33.8086,33.8485,1506716.0
2018-05-22 09:30:00,42.5,42.59,42.39,42.47,647989.0,33.9123,33.9841,33.8245,33.8884,647989.0
2018-05-22 10:00:00,42.47,42.6,42.38,42.44,1240223.0,33.8884,33.9921,33.8165,33.8644,1240223.0
2018-05-22 11:00:00,42.45,42.52,42.36,42.36,739118.0,33.8724,33.9283,33.8006,33.8006,739118.0
2018-05-22 12:00:00,42.36,42.41,42.3,42.33,738795.0,33.8006,33.8405,33.7527,33.7767,738795.0
2018-05-22 13:00:00,42.32,42.34,42.27,42.27,782464.0,33.7687,33.7846,33.7288,33.7288,782464.0
2018-05-22 14:00:00,42.27,42.32,42.23,42.31,785311.0,33.7288,33.7687,33.6969,33.7607,785311.0
2018-05-22 15:00:00,42.31,42.36,42.2,42.28,1725332.0,33.7607,33.8006,33.6729,33.7368,1725332.0
2018-05-23 09:30:00,42.25,42.29,41.93,42.2,1038446.0,33.7128,33.7447,33.4575,33.6729,1038446.0
2018-05-23 10:00:00,42.2,42.24,42.1,42.18,812140.0,33.6729,33.7048,33.5931,33.657,812140.0
2018-05-23 11:00:00,42.18,42.31,42.17,42.2,784258.0,33.657,33.7607,33.649,33.6729,784258.0
2018-05-23 12:00:00,42.2,42.25,42.14,42.21,605449.0,33.6729,33.7128,33.625,33.6809,605449.0
2018-05-23 13:00:00,42.22,42.22,42.11,42.13,614208.0,33.6889,33.6889,33.6011,33.6171,614208.0
2018-05-23 14:00:00,42.14,42.44,42.13,42.38,942836.0,33.625,33.8644,33.6171,33.8165,942836.0
2018-05-23 15:00:00,42.39,42.45,42.35,42.39,1609000.0,33.8245,33.8724,33.7926,33.8245,1609000.0
2018-05-24 09:30:00,42.4,42.47,42.21,42.25,768595.0,33.8325,33.8884,33.6809,33.7128,768595.0
2018-05-24 10:00:00,42.25,42.35,42.18,42.23,842811.0,33.7128,33.7926,33.657,33.6969,842811.0
2018-05-24 11:00:00,42.22,42.35,42.2,42.25,770766.0,33.6889,33.7926,33.6729,33.7128,770766.0
2018-05-24 12:00:00,42.25,42.32,42.22,42.29,507661.0,33.7128,33.7687,33.6889,33.7447,507661.0
2018-05-24 13:00:00,42.3,42.39,42.27,42.35,559964.0,33.7527,33.8245,33.7288,33.7926,559964.0
2018-05-24 14:00:00,42.34,42.35,42.25,42.27,653979.0,33.7846,33.7926,33.7128,33.7288,653979.0
2018-05-24 15:00:00,42.27,42.36,42.24,42.32,1466339.0,33.7288,33.8006,33.7048,33.7687,1466339.0
2018-05-25 09:30:00,42.34,42.49,42.2,42.32,689910.0,33.7846,33.9043,33.6729,33.7687,689910.0
2018-05-25 10:00:00,42.31,42.58,42.27,42.52,1618723.0,33.7607,33.9761,33.7288,33.9283,1618723.0
2018-05-25 11:00:00,42.51,42.52,42.35,42.35,878668.0,33.9203,33.9283,33.7926,33.7926,878668.0
2018-05-25 12:00:00,42.35,42.38,42.23,42.29,684091.0,33.7926,33.8165,33.6969,33.7447,684091.0
2018-05-25 13:00:00,42.29,42.33,42.23,42.3,605054.0,33.7447,33.7767,33.6969,33.7527,605054.0
2018-05-25 14:00:00,42.29,42.36,42.29,42.3,830349.0,33.7447,33.8006,33.7447,33.7527,830349.0
2018-05-25 15:00:00,42.3,42.41,42.28,42.4,1747082.0,33.7527,33.8405,33.7368,33.8325,1747082.0
2018-05-29 09:30:00,42.12,42.54,42.1,42.53,1171637.0,33.6091,33.9442,33.5931,33.9362,1171637.0
2018-05-29 10:00:00,42.54,42.76,42.51,42.74,2064476.0,33.9442,34.1198,33.9203,34.1038,2064476.0
2018-05-29 11:00:00,42.75,42.85,42.66,42.7,1859178.0,34.1118,34.1916,34.04,34.0719,1859178.0
2018-05-29 12:00:00,42.7,42.71,42.57,42.66,1420262.0,34.0719,34.0799,33.9682,34.04,1420262.0
2018-05-29 13:00:00,42.65,42.72,42.59,42.66,1081068.0,34.032,34.0878,33.9841,34.04,1081068.0
2018-05-29 14:00:00,42.65,42.66,42.48,42.53,1260729.0,34.032,34.04,33.8963,33.9362,1260729.0
2018-05-29 15:00:00,42.53,42.69,42.47,42.68,2175700.0,33.9362,34.0639,33.8884,34.0559,2175700.0
2018-05-30 09:30:00,42.77,42.91,42.7,42.9,731764.0,34.1277,34.2395,34.0719,34.2315,731764.0
2018-05-30 10:00:00,42.9,42.92,42.76,42.91,1380291.0,34.2315,34.2474,34.1198,34.2395,1380291.0
2018-05-30 11:00:00,42.92,43.02,42.89,43.01,1158027.0,34.2474,34.3272,34.2235,34.3192,1158027.0
2018-05-30 12:00:00,43.01,43.15,42.98,43.13,783102.0,34.3192,34.431,34.2953,34.415,783102.0
2018-05-30 13:00:00,43.13,43.27,43.12,43.2,713868.0,34.415,34.5267,34.407,34.4709,713868.0
2018-05-30 14:00:00,43.2,43.28,43.18,43.26,650435.0,34.4709,34.5347,34.4549,34.5187,650435.0
2018-05-30 15:00:00,43.26,43.26,43.07,43.15,2185557.0,34.5187,34.5187,34.3671,34.431,2185557.0
2018-05-31 09:30:00,43.2,43.21,42.68,42.75,1147343.0,34.4709,34.4788,34.0559,34.1118,1147343.0
2018-05-31 10:00:00,42.74,42.92,42.68,42.76,1680019.0,34.1038,34.2474,34.0559,34.1198,1680019.0
2018-05-31 11:00:00,42.75,42.96,42.71,42.85,1073636.0,34.1118,34.2794,34.0799,34.1916,1073636.0
2018-05-31 12:00:00,42.85,42.86,42.73,42.8,1158269.0,34.1916,34.1996,34.0958,34.1517,1158269.0
2018-05-31 13:00:00,42.79,42.82,42.75,42.78,832460.0,34.1437,34.1676,34.1118,34.1357,832460.0
2018-05-31 14:00:00,42.78,42.93,42.76,42.92,895002.0,34.1357,34.2554,34.1198,34.2474,895002.0
2018-05-31 15:00:00,42.93,43.02,42.88,43.0,3094982.0,34.2554,34.3272,34.2155,34.3113,3094982.0
2018-06-01 09:30:00,43.1,43.2,43.04,43.15,921036.0,34.3911,34.4709,34.3432,34.431,921036.0
2018-06-01 10:00:00,43.15,43.28,43.08,43.26,1861995.0,34.431,34.5347,34.3751,34.5187,1861995.0
2018-06-01 11:00:00,43.26,43.28,43.09,43.16,1288420.0,34.5187,34.5347,34.3831,34.4389,1288420.0
2018-06-01 12:00:00,43.16,43.22,43.11,43.17,788402.0,34.4389,34.4868,34.399,34.4469,788402.0
2018-06-01 13:00:00,43.18,43.31,43.17,43.26,1019093.0,34.4549,34.5586,34.4469,34.5187,1019093.0
2018-06-01 14:00:00,43.26,43.32,43.21,43.27,973491.0,34.5187,34.5666,34.4788,34.5267,973491.0
2018-06-01 15:00:00,43.28,43.28,43.09,43.12,2020071.0,34.5347,34.5347,34.3831,34.407,2020071.0
2018-06-04 09:30:00,43.36,43.56,43.32,43.55,1339834.0,34.5985,34.7581,34.5666,34.7501,1339834.0
2018-06-04 10:00:00,43.56,43.59,43.29,43.45,1689500.0,34.7581,34.7821,34.5427,34.6703,1689500.0
2018-06-04 11:00:00,43.45,43.47,43.32,43.47,1284334.0,34.6703,34.6863,34.5666,34.6863,1284334.0
2018-06-04 12:00:00,43.47,43.57,43.45,43.48,1091679.0,34.6863,34.7661,34.6703,34.6943,1091679.0
2018-06-04 13:00:00,43.48,43.54,43.43,43.5,1017889.0,34.6943,34.7422,34.6544,34.7102,1017889.0
2018-06-04 14:00:00,43.5,43.54,43.44,43.48,908632.0,34.7102,34.7422,34.6624,34.6943,908632.0
2018-06-04 15:00:00,43.47,43.55,43.43,43.48,2962544.0,34.6863,34.7501,34.6544,34.6943,2962544.0
2018-06-05 09:30:00,43.5,43.54,43.29,43.43,771180.0,34.7102,34.7422,34.5427,34.6544,771180.0
2018-06-05 10:00:00,43.42,43.48,43.29,43.37,923533.0,34.6464,34.6943,34.5427,34.6065,923533.0
2018-06-05 11:00:00,43.36,43.38,43.19,43.2,861454.0,34.5985,34.6145,34.4629,34.4709,861454.0
2018-06-05 12:00:00,43.2,43.33,43.18,43.24,858100.0,34.4709,34.5746,34.4549,34.5028,858100.0
2018-06-05 13:00:00,43.24,43.3,43.22,43.22,935707.0,34.5028,34.5507,34.4868,34.4868,935707.0
2018-06-05 14:00:00,43.22,43.29,43.19,43.21,973262.0,34.4868,34.5427,34.4629,34.4788,973262.0
2018-06-05 15:00:00,43.22,43.23,43.1,43.12,2240750.0,34.4868,34.4948,34.3911,34.407,2240750.0
2018-06-06 09:30:00,43.06,43.26,43.06,43.16,812354.0,34.3591,34.5187,34.3591,34.4389,812354.0
2018-06-06 10:00:00,43.16,43.22,43.05,43.14,1018309.0,34.4389,34.4868,34.3512,34.423,1018309.0
2018-06-06 11:00:00,43.13,43.16,43.04,43.16,877003.0,34.415,34.4389,34.3432,34.4389,877003.0
2018-06-06 12:00:00,43.16,43.3,43.15,43.25,599084.0,34.4389,34.5507,34.431,34.5108,599084.0
2018-06-06 13:00:00,43.25,43.32,43.2,43.23,712895.0,34.5108,34.5666,34.4709,34.4948,712895.0
2018-06-06 14:00:00,43.23,43.32,43.19,43.3,652185.0,34.4948,34.5666,34.4629,34.5507,652185.0
2018-06-06 15:00:00,43.3,43.46,43.29,43.46,1733145.0,34.5507,34.6783,34.5427,34.6783,1733145.0
2018-06-07 09:30:00,43.33,43.64,43.33,43.5,1019483.0,34.5746,34.8219,34.5746,34.7102,1019483.0
2018-06-07 10:00:00,43.51,43.73,43.43,43.65,1184782.0,34.7182,34.8938,34.6544,34.8299,1184782.0
2018-06-07 11:00:00,43.65,43.7,43.52,43.55,768312.0,34.8299,34.8698,34.7262,34.7501,768312.0
2018-06-07 12:00:00,43.55,43.68,43.53,43.66,766061.0,34.7501,34.8539,34.7342,34.8379,766061.0
2018-06-07 13:00:00,43.65,43.72,43.54,43.55,1787922.0,34.8299,34.8858,34.7422,34.7501,1787922.0
2018-06-07 14:00:00,43.55,43.63,43.45,43.46,1132926.0,34.7501,34.814,34.6703,34.6783,1132926.0
2018-06-07 15:00:00,43.47,43.48,43.33,43.43,2244135.0,34.6863,34.6943,34.5746,34.6544,2244135.0
2018-06-08 09:30:00,43.57,43.84,43.56,43.76,1021941.0,34.7661,34.9815,34.7581,34.9177,1021941.0
2018-06-08 10:00:00,43.76,44.0,43.73,43.96,1935252.0,34.9177,35.1092,34.8938,35.0773,1935252.0
2018-06-08 11:00:00,43.96,43.97,43.74,43.77,992477.0,35.0773,35.0853,34.9017,34.9257,992477.0
2018-06-08 12:00:00,43.77,43.96,43.76,43.93,588346.0,34.9257,35.0773,34.9177,35.0534,588346.0
2018-06-08 13:00:00,43.92,43.96,43.87,43.9,593982.0,35.0454,35.0773,35.0055,35.0294,593982.0
2018-06-08 14:00:00,43.91,43.92,43.85,43.89,631718.0,35.0374,35.0454,34.9895,35.0214,631718.0
2018-06-08 15:00:00,43.89,43.95,43.83,43.95,2530347.0,35.0214,35.0693,34.9736,35.0693,2530347.0
2018-06-11 09:30:00,43.95,44.09,43.9,44.02,731359.0,35.0693,35.181,35.0294,35.1252,731359.0
2018-06-11 10:00:00,44.02,44.1,43.89,44.09,1080566.0,35.1252,35.189,35.0214,35.181,1080566.0
2018-06-11 11:00:00,44.09,44.15,44.05,44.15,676877.0,35.181,35.2289,35.1491,35.2289,676877.0
2018-06-11 12:00:00,44.15,44.22,44.13,44.21,599170.0,35.2289,35.2848,35.2129,35.2768,599170.0
2018-06-11 13:00:00,44.21,44.25,44.19,44.23,619296.0,35.2768,35.3087,35.2608,35.2927,619296.0
2018-06-11 14:00:00,44.23,44.25,44.17,44.18,615511.0,35.2927,35.3087,35.2449,35.2528,615511.0
2018-06-11 15:00:00,44.17,44.21,44.13,44.14,1556923.0,35.2449,35.2768,35.2129,35.2209,1556923.0
2018-06-12 09:30:00,44.13,44.24,44.07,44.21,963444.0,35.2129,35.3007,35.1651,35.2768,963444.0
2018-06-12 10:00:00,44.21,44.36,44.16,44.34,1283392.0,35.2768,35.3965,35.2369,35.3805,1283392.0
2018-06-12 11:00:00,44.34,44.35,44.25,44.31,912226.0,35.3805,35.3885,35.3087,35.3566,912226.0
2018-06-12 12:00:00,44.31,44.4,44.31,44.36,461437.0,35.3566,35.4284,35.3566,35.3965,461437.0
2018-06-12 13:00:00,44.36,44.36,44.28,44.33,560623.0,35.3965,35.3965,35.3326,35.3725,560623.0
2018-06-12 14:00:00,44.34,44.38,44.26,44.35,761388.0,35.3805,35.4124,35.3167,35.3885,761388.0
2018-06-12 15:00:00,44.34,44.42,44.28,44.4,1326763.0,35.3805,35.4443,35.3326,35.4284,1326763.0
2018-06-13 09:30:00,44.35,44.44,44.32,44.39,722609.0,35.3885,35.4603,35.3645,35.4204,722609.0
2018-06-13 10:00:00,44.39,44.52,44.38,44.49,1219870.0,35.4204,35.5241,35.4124,35.5002,1219870.0
2018-06-13 11:00:00,44.5,44.52,44.3,44.36,1071143.0,35.5082,35.5241,35.3486,35.3965,1071143.0
2018-06-13 12:00:00,44.35,44.46,44.34,44.43,838933.0,35.3885,35.4763,35.3805,35.4523,838933.0
2018-06-13 13:00:00,44.42,44.47,44.37,44.43,770426.0,35.4443,35.4842,35.4044,35.4523,770426.0
2018-06-13 14:00:00,44.43,44.43,44.15,44.35,1307174.0,35.4523,35.4523,35.2289,35.3885,1307174.0
2018-06-13 15:00:00,44.35,44.47,44.17,44.2,4104937.0,35.3885,35.4842,35.2449,35.2688,4104937.0
2018-06-14 09:30:00,43.75,43.85,43.55,43.72,1249931.0,35.2221,35.3026,35.0611,35.198,1249931.0
2018-06-14 10:00:00,43.72,43.81,43.6,43.69,1106811.0,35.198,35.2704,35.1014,35.1738,1106811.0
2018-06-14 11:00:00,43.69,43.7,43.58,43.59,786102.0,35.1738,35.1819,35.0853,35.0933,786102.0
2018-06-14 12:00:00,43.6,43.69,43.56,43.66,698485.0,35.1014,35.1738,35.0692,35.1497,698485.0
2018-06-14 13:00:00,43.66,43.69,43.58,43.61,496912.0,35.1497,35.1738,35.0853,35.1094,496912.0
2018-06-14 14:00:00,43.61,43.65,43.53,43.55,916489.0,35.1094,35.1416,35.045,35.0611,916489.0
2018-06-14 15:00:00,43.55,43.66,43.52,43.59,2537664.0,35.0611,35.1497,35.037,35.0933,2537664.0
2018-06-15 09:30:00,43.56,43.66,43.45,43.62,5540817.0,35.0692,35.1497,34.9806,35.1175,5540817.0
2018-06-15 10:00:00,43.62,43.83,43.61,43.65,1094235.0,35.1175,35.2865,35.1094,35.1416,1094235.0
2018-06-15 11:00:00,43.65,43.75,43.63,43.74,821561.0,35.1416,35.2221,35.1255,35.2141,821561.0
2018-06-15 12:00:00,43.74,43.76,43.67,43.75,549543.0,35.2141,35.2302,35.1577,35.2221,549543.0
2018-06-15 13:00:00,43.76,43.81,43.72,43.79,726907.0,35.2302,35.2704,35.198,35.2543,726907.0
2018-06-15 14:00:00,43.79,43.95,43.78,43.86,1171364.0,35.2543,35.3831,35.2463,35.3107,1171364.0
2018-06-15 15:00:00,43.86,44.15,43.82,44.12,4012711.0,35.3107,35.5442,35.2785,35.52,4012711.0
2018-06-18 09:30:00,43.88,43.96,43.63,43.69,1088225.0,35.3268,35.3912,35.1255,35.1738,1088225.0
2018-06-18 10:00:00,43.69,43.7,43.47,43.53,1025037.0,35.1738,35.1819,34.9967,35.045,1025037.0
2018-06-18 11:00:00,43.54,43.55,43.4,43.51,881611.0,35.0531,35.0611,34.9404,35.0289,881611.0
2018-06-18 12:00:00,43.5,43.55,43.42,43.52,939078.0,35.0209,35.0611,34.9565,35.037,939078.0
2018-06-18 13:00:00,43.52,43.64,43.5,43.64,673550.0,35.037,35.1336,35.0209,35.1336,673550.0
2018-06-18 14:00:00,43.64,43.7,43.57,43.58,675809.0,35.1336,35.1819,35.0772,35.0853,675809.0
2018-06-18 15:00:00,43.58,43.6,43.49,43.56,2455596.0,35.0853,35.1014,35.0128,35.0692,2455596.0
2018-06-19 09:30:00,43.3,43.5,43.2,43.44,1271947.0,34.8598,35.0209,34.7793,34.9726,1271947.0
2018-06-19 10:00:00,43.43,43.66,43.41,43.54,1417519.0,34.9645,35.1497,34.9484,35.0531,1417519.0
2018-06-19 11:00:00,43.54,43.69,43.52,43.69,863599.0,35.0531,35.1738,35.037,35.1738,863599.0
2018-06-19 12:00:00,43.69,43.69,43.51,43.58,668436.0,35.1738,35.1738,35.0289,35.0853,668436.0
2018-06-19 13:00:00,43.58,43.66,43.53,43.65,581397.0,35.0853,35.1497,35.045,35.1416,581397.0
2018-06-19 14:00:00,43.66,43.75,43.63,43.75,916317.0,35.1497,35.2221,35.1255,35.2221,916317.0
2018-06-19 15:00:00,43.75,43.75,43.59,43.6,2449919.0,35.2221,35.2221,35.0933,35.1014,2449919.0
2018-06-20 09:30:00,43.62,43.78,43.57,43.67,911893.0,35.1175,35.2463,35.0772,35.1577,911893.0
2018-06-20 10:00:00,43.67,43.68,43.47,43.53,911795.0,35.1577,35.1658,34.9967,35.045,911795.0
2018-06-20 11:00:00,43.52,43.53,43.34,43.41,1109366.0,35.037,35.045,34.892,34.9484,1109366.0
2018-06-20 12:00:00,43.41,43.46,43.38,43.41,933017.0,34.9484,34.9887,34.9243,34.9484,933017.0
2018-06-20 13:00:00,43.41,43.42,43.26,43.3,1346142.0,34.9484,34.9565,34.8276,34.8598,1346142.0
2018-06-20 14:00:00,43.3,43.32,43.24,43.26,952931.0,34.8598,34.8759,34.8115,34.8276,952931.0
2018-06-20 15:00:00,43.26,43.3,43.23,43.27,1797412.0,34.8276,34.8598,34.8035,34.8357,1797412.0
2018-06-21 09:30:00,43.27,43.3,42.98,43.17,1255381.0,34.8357,34.8598,34.6022,34.7552,1255381.0
2018-06-21 10:00:00,43.16,43.21,43.09,43.12,1496406.0,34.7471,34.7874,34.6908,34.7149,1496406.0
2018-06-21 11:00:00,43.12,43.17,43.07,43.09,950799.0,34.7149,34.7552,34.6747,34.6908,950799.0
2018-06-21 12:00:00,43.08,43.09,42.99,43.02,688218.0,34.6827,34.6908,34.6103,34.6344,688218.0
2018-06-21 13:00:00,43.03,43.12,43.0,43.09,958133.0,34.6425,34.7149,34.6183,34.6908,958133.0
2018-06-21 14:00:00,43.09,43.11,43.02,43.07,872784.0,34.6908,34.7069,34.6344,34.6747,872784.0
2018-06-21 15:00:00,43.06,43.13,42.96,43.09,2371423.0,34.6666,34.723,34.5861,34.6908,2371423.0
2018-06-22 09:30:00,43.15,43.25,43.07,43.13,1324994.0,34.7391,34.8196,34.6747,34.723,1324994.0
2018-06-22 10:00:00,43.13,43.37,43.12,43.27,2266138.0,34.723,34.9162,34.7149,34.8357,2266138.0
2018-06-22 11:00:00,43.27,43.32,43.16,43.28,1415469.0,34.8357,34.8759,34.7471,34.8437,1415469.0
2018-06-22 12:00:00,43.28,43.41,43.27,43.41,1183503.0,34.8437,34.9484,34.8357,34.9484,1183503.0
2018-06-22 13:00:00,43.41,43.41,43.23,43.32,933197.0,34.9484,34.9484,34.8035,34.8759,933197.0
2018-06-22 14:00:00,43.32,43.38,43.29,43.31,1057665.0,34.8759,34.9243,34.8518,34.8679,1057665.0
2018-06-22 15:00:00,43.31,43.36,43.22,43.26,3083274.0,34.8679,34.9082,34.7954,34.8276,3083274.0
2018-06-25 09:30:00,43.16,43.75,43.16,43.69,1224909.0,34.7471,35.2221,34.7471,35.1738,1224909.0
2018-06-25 10:00:00,43.69,43.71,43.42,43.46,1640685.0,35.1738,35.1899,34.9565,34.9887,1640685.0
2018-06-25 11:00:00,43.46,43.63,43.45,43.48,907059.0,34.9887,35.1255,34.9806,35.0048,907059.0
2018-06-25 12:00:00,43.49,43.6,43.38,43.58,753667.0,35.0128,35.1014,34.9243,35.0853,753667.0
2018-06-25 13:00:00,43.59,43.59,43.5,43.58,785575.0,35.0933,35.0933,35.0209,35.0853,785575.0
2018-06-25 14:00:00,43.58,43.59,43.44,43.51,1051251.0,35.0853,35.0933,34.9726,35.0289,1051251.0
2018-06-25 15:00:00,43.5,43.69,43.45,43.59,3432340.0,35.0209,35.1738,34.9806,35.0933,3432340.0
2018-06-26 09:30:00,43.56,43.56,43.28,43.5,978334.0,35.0692,35.0692,34.8437,35.0209,978334.0
2018-06-26 10:00:00,43.49,43.73,43.42,43.69,1282281.0,35.0128,35.206,34.9565,35.1738,1282281.0
2018-06-26 11:00:00,43.7,43.84,43.63,43.76,1730727.0,35.1819,35.2946,35.1255,35.2302,1730727.0
2018-06-26 12:00:00,43.77,43.8,43.62,43.65,1075538.0,35.2382,35.2624,35.1175,35.1416,1075538.0
2018-06-26 13:00:00,43.65,43.67,43.56,43.61,985756.0,35.1416,35.1577,35.0692,35.1094,985756.0
2018-06-26 14:00:00,43.6,43.62,43.5,43.52,1002710.0,35.1014,35.1175,35.0209,35.037,1002710.0
2018-06-26 15:00:00,43.52,43.53,43.32,43.34,3106078.0,35.037,35.045,34.8759,34.892,3106078.0
2018-06-27 09:30:00,43.33,43.54,43.21,43.5,1471262.0,34.884,35.0531,34.7874,35.0209,1471262.0
2018-06-27 10:00:00,43.51,43.61,43.4,43.53,3100680.0,35.0289,35.1094,34.9404,35.045,3100680.0
2018-06-27 11:00:00,43.53,43.6,43.41,43.47,1994389.0,35.045,35.1014,34.9484,34.9967,1994389.0
2018-06-27 12:00:00,43.48,43.49,43.31,43.32,1140520.0,35.0048,35.0128,34.8679,34.8759,1140520.0
2018-06-27 13:00:00,43.32,43.36,43.19,43.22,1115893.0,34.8759,34.9082,34.7713,34.7954,1115893.0
2018-06-27 14:00:00,43.22,43.24,43.03,43.07,1239039.0,34.7954,34.8115,34.6425,34.6747,1239039.0
2018-06-27 15:00:00,43.08,43.25,42.99,43.08,3307190.0,34.6827,34.8196,34.6103,34.6827,3307190.0
2018-06-28 09:30:00,43.24,43.68,43.17,43.55,1418719.0,34.8115,35.1658,34.7552,35.0611,1418719.0
2018-06-28 10:00:00,43.55,43.64,43.42,43.55,1619691.0,35.0611,35.1336,34.9565,35.0611,1619691.0
2018-06-28 11:00:00,43.55,43.66,43.49,43.58,2695627.0,35.0611,35.1497,35.0128,35.0853,2695627.0
2018-06-28 12:00:00,43.57,43.61,43.45,43.5,1014018.0,35.0772,35.1094,34.9806,35.0209,1014018.0
2018-06-28 13:00:00,43.5,43.54,43.44,43.49,1087510.0,35.0209,35.0531,34.9726,35.0128,1087510.0
2018-06-28 14:00:00,43.49,43.58,43.43,43.57,801033.0,35.0128,35.0853,34.9645,35.0772,801033.0
2018-06-28 15:00:00,43.57,43.6,43.46,43.49,2072603.0,35.0772,35.1014,34.9887,35.0128,2072603.0
2018-06-29 09:30:00,43.57,43.77,43.31,43.73,881484.0,35.0772,35.2382,34.8679,35.206,881484.0
2018-06-29 10:00:00,43.72,43.82,43.63,43.8,996609.0,35.198,35.2785,35.1255,35.2624,996609.0
2018-06-29 11:00:00,43.8,43.98,43.8,43.94,783453.0,35.2624,35.4073,35.2624,35.3751,783453.0
2018-06-29 12:00:00,43.94,44.07,43.92,43.99,930242.0,35.3751,35.4798,35.359,35.4153,930242.0
2018-06-29 13:00:00,44.0,44.08,43.99,44.08,606715.0,35.4234,35.4878,35.4153,35.4878,606715.0
2018-06-29 14:00:00,44.08,44.08,43.96,44.07,743644.0,35.4878,35.4878,35.3912,35.4798,743644.0
2018-06-29 15:00:00,44.07,44.1,43.84,43.87,3040491.0,35.4798,35.5039,35.2946,35.3187,3040491.0
2018-07-02 09:30:00,43.76,44.1,43.66,44.05,1165799.0,35.2302,35.5039,35.1497,35.4637,1165799.0
2018-07-02 10:00:00,44.05,44.16,43.93,44.04,1102457.0,35.4637,35.5522,35.367,35.4556,1102457.0
2018-07-02 11:00:00,44.04,44.1,43.89,43.9,1083020.0,35.4556,35.5039,35.3348,35.3429,1083020.0
2018-07-02 12:00:00,43.9,43.91,43.72,43.76,627351.0,35.3429,35.3509,35.198,35.2302,627351.0
2018-07-02 13:00:00,43.75,43.76,43.58,43.68,708545.0,35.2221,35.2302,35.0853,35.1658,708545.0
2018-07-02 14:00:00,43.69,43.82,43.67,43.69,826962.0,35.1738,35.2785,35.1577,35.1738,826962.0
2018-07-02 15:00:00,43.7,43.8,43.6,43.74,1793091.0,35.1819,35.2624,35.1014,35.2141,1793091.0
2018-07-03 09:30:00,44.06,44.32,44.0,44.2,1197392.0,35.4717,35.681,35.4234,35.5844,1197392.0
2018-07-03 10:00:00,44.19,44.33,44.06,44.12,1330517.0,35.5764,35.6891,35.4717,35.52,1330517.0
2018-07-03 11:00:00,44.13,44.29,44.11,44.27,821697.0,35.5281,35.6569,35.512,35.6408,821697.0
2018-07-03 12:00:00,44.27,44.32,44.0,44.09,1690836.0,35.6408,35.681,35.4234,35.4959,1690836.0
2018-07-05 09:30:00,44.16,44.42,44.16,44.29,1005700.0,35.5522,35.7615,35.5522,35.6569,1005700.0
2018-07-05 10:00:00,44.29,44.37,44.13,44.22,1299741.0,35.6569,35.7213,35.5281,35.6005,1299741.0
2018-07-05 11:00:00,44.22,44.38,44.17,44.34,947704.0,35.6005,35.7293,35.5603,35.6971,947704.0
2018-07-05 12:00:00,44.34,44.5,44.34,44.49,1054624.0,35.6971,35.8259,35.6971,35.8179,1054624.0
2018-07-05 13:00:00,44.48,44.55,44.44,44.55,1174053.0,35.8098,35.8662,35.7776,35.8662,1174053.0
2018-07-05 14:00:00,44.55,44.58,44.39,44.49,933638.0,35.8662,35.8903,35.7374,35.8179,933638.0
2018-07-05 15:00:00,44.48,44.67,44.47,44.66,2133503.0,35.8098,35.9628,35.8018,35.9548,2133503.0
2018-07-06 09:30:00,44.67,44.87,44.65,44.8,1191171.0,35.9628,36.1238,35.9467,36.0675,1191171.0
2018-07-06 10:00:00,44.79,44.92,44.71,44.85,1313910.0,36.0594,36.1641,35.995,36.1077,1313910.0
2018-07-06 11:00:00,44.85,44.94,44.82,44.89,945370.0,36.1077,36.1802,36.0836,36.1399,945370.0
2018-07-06 12:00:00,44.89,44.91,44.75,44.78,586461.0,36.1399,36.156,36.0272,36.0514,586461.0
2018-07-06 13:00:00,44.78,44.85,44.76,44.78,405031.0,36.0514,36.1077,36.0353,36.0514,405031.0
2018-07-06 14:00:00,44.79,44.79,44.71,44.73,498085.0,36.0594,36.0594,35.995,36.0111,498085.0
2018-07-06 15:00:00,44.72,44.79,44.57,44.63,1626976.0,36.0031,36.0594,35.8823,35.9306,1626976.0
2018-07-09 09:30:00,44.54,44.73,44.46,44.66,878036.0,35.8581,36.0111,35.7937,35.9548,878036.0
2018-07-09 10:00:00,44.65,44.72,44.49,44.61,1004696.0,35.9467,36.0031,35.8179,35.9145,1004696.0
2018-07-09 11:00:00,44.6,44.7,44.53,44.65,624185.0,35.9064,35.987,35.8501,35.9467,624185.0
2018-07-09 12:00:00,44.66,44.73,44.57,44.58,521976.0,35.9548,36.0111,35.8823,35.8903,521976.0
2018-07-09 13:00:00,44.58,44.59,44.41,44.44,533114.0,35.8903,35.8984,35.7535,35.7776,533114.0
2018-07-09 14:00:00,44.45,44.48,44.34,44.45,681764.0,35.7857,35.8098,35.6971,35.7857,681764.0
2018-07-09 15:00:00,44.45,44.47,44.34,44.41,1706115.0,35.7857,35.8018,35.6971,35.7535,1706115.0
2018-07-10 09:30:00,44.51,44.88,44.5,44.81,1156091.0,35.834,36.1319,35.8259,36.0755,1156091.0
2018-07-10 10:00:00,44.81,44.97,44.75,44.91,1277542.0,36.0755,36.2043,36.0272,36.156,1277542.0
2018-07-10 11:00:00,44.91,44.92,44.74,44.83,836463.0,36.156,36.1641,36.0192,36.0916,836463.0
2018-07-10 12:00:00,44.83,44.9,44.82,44.84,612663.0,36.0916,36.148,36.0836,36.0997,612663.0
2018-07-10 13:00:00,44.84,44.92,44.81,44.88,775033.0,36.0997,36.1641,36.0755,36.1319,775033.0
2018-07-10 14:00:00,44.88,44.93,44.84,44.9,946663.0,36.1319,36.1721,36.0997,36.148,946663.0
2018-07-10 15:00:00,44.89,45.0,44.89,44.98,2164810.0,36.1399,36.2285,36.1399,36.2124,2164810.0
2018-07-11 09:30:00,44.99,45.0,44.74,44.74,1138442.0,36.2204,36.2285,36.0192,36.0192,1138442.0
2018-07-11 10:00:00,44.75,44.82,44.64,44.69,742811.0,36.0272,36.0836,35.9386,35.9789,742811.0
2018-07-11 11:00:00,44.7,44.85,44.69,44.7,791036.0,35.987,36.1077,35.9789,35.987,791036.0
2018-07-11 12:00:00,44.71,44.79,44.69,44.75,608255.0,35.995,36.0594,35.9789,36.0272,608255.0
2018-07-11 13:00:00,44.75,44.83,44.73,44.82,596909.0,36.0272,36.0916,36.0111,36.0836,596909.0
2018-07-11 14:00:00,44.81,44.87,44.77,44.84,782744.0,36.0755,36.1238,36.0433,36.0997,782744.0
2018-07-11 15:00:00,44.84,44.87,44.78,44.8,1666731.0,36.0997,36.1238,36.0514,36.0675,1666731.0
2018-07-12 09:30:00,44.83,44.96,44.67,44.85,746417.0,36.0916,36.1963,35.9628,36.1077,746417.0
2018-07-12 10:00:00,44.84,44.87,44.72,44.77,569081.0,36.0997,36.1238,36.0031,36.0433,569081.0
2018-07-12 11:00:00,44.78,44.78,44.64,44.66,672879.0,36.0514,36.0514,35.9386,35.9548,672879.0
2018-07-12 12:00:00,44.66,44.78,44.6,44.66,554242.0,35.9548,36.0514,35.9064,35.9548,554242.0
2018-07-12 13:00:00,44.66,44.7,44.53,44.55,581914.0,35.9548,35.987,35.8501,35.8662,581914.0
2018-07-12 14:00:00,44.55,44.56,44.49,44.53,565640.0,35.8662,35.8742,35.8179,35.8501,565640.0
2018-07-12 15:00:00,44.53,44.68,44.51,44.66,1298162.0,35.8501,35.9709,35.834,35.9548,1298162.0
2018-07-13 09:30:00,44.7,44.75,44.55,44.62,574224.0,35.987,36.0272,35.8662,35.9225,574224.0
2018-07-13 10:00:00,44.62,44.67,44.46,44.65,564814.0,35.9225,35.9628,35.7937,35.9467,564814.0
2018-07-13 11:00:00,44.65,44.73,44.63,44.66,539410.0,35.9467,36.0111,35.9306,35.9548,539410.0
2018-07-13 12:00:00,44.66,44.73,44.62,44.73,428998.0,35.9548,36.0111,35.9225,36.0111,428998.0
2018-07-13 13:00:00,44.72,44.73,44.63,44.67,424059.0,36.0031,36.0111,35.9306,35.9628,424059.0
2018-07-13 14:00:00,44.66,44.7,44.63,44.7,433891.0,35.9548,35.987,35.9306,35.987,433891.0
2018-07-13 15:00:00,44.7,44.78,44.68,44.74,1113063.0,35.987,36.0514,35.9709,36.0192,1113063.0
2018-07-16 09:30:00,44.73,44.75,44.53,44.59,672641.0,36.0111,36.0272,35.8501,35.8984,672641.0
2018-07-16 10:00:00,44.6,44.79,44.53,44.73,638249.0,35.9064,36.0594,35.8501,36.0111,638249.0
2018-07-16 11:00:00,44.73,44.8,44.62,44.7,631216.0,36.0111,36.0675,35.9225,35.987,631216.0
2018-07-16 12:00:00,44.7,44.8,44.67,44.77,435838.0,35.987,36.0675,35.9628,36.0433,435838.0
2018-07-16 13:00:00,44.78,44.78,44.64,44.68,556691.0,36.0514,36.0514,35.9386,35.9709,556691.0
2018-07-16 14:00:00,44.68,44.73,44.62,44.69,605112.0,35.9709,36.0111,35.9225,35.9789,605112.0
2018-07-16 15:00:00,44.69,44.76,44.67,44.72,1124217.0,35.9789,36.0353,35.9628,36.0031,1124217.0
2018-07-17 09:30:00,44.75,44.93,44.68,44.81,780721.0,36.0272,36.1721,35.9709,36.0755,780721.0
2018-07-17 10:00:00,44.81,45.0,44.77,44.99,879877.0,36.0755,36.2285,36.0433,36.2204,879877.0
2018-07-17 11:00:00,44.99,45.32,44.97,45.3,2713732.0,36.2204,36.4861,36.2043,36.47,2713732.0
2018-07-17 12:00:00,45.3,45.39,45.23,45.26,1499461.0,36.47,36.5425,36.4136,36.4378,1499461.0
2018-07-17 13:00:00,45.25,45.32,45.18,45.3,652955.0,36.4297,36.4861,36.3734,36.47,652955.0
2018-07-17 14:00:00,45.3,45.34,45.26,45.28,815558.0,36.47,36.5022,36.4378,36.4539,815558.0
2018-07-17 15:00:00,45.27,45.36,45.25,45.27,2238948.0,36.4458,36.5183,36.4297,36.4458,2238948.0
2018-07-18 09:30:00,45.19,45.29,45.04,45.14,878879.0,36.3814,36.4619,36.2607,36.3412,878879.0
2018-07-18 10:00:00,45.14,45.14,44.87,44.87,717746.0,36.3412,36.3412,36.1238,36.1238,717746.0
2018-07-18 11:00:00,44.88,45.01,44.84,45.0,687960.0,36.1319,36.2365,36.0997,36.2285,687960.0
2018-07-18 12:00:00,45.0,45.11,44.97,45.06,565845.0,36.2285,36.317,36.2043,36.2768,565845.0
2018-07-18 13:00:00,45.07,45.16,45.06,45.14,524580.0,36.2848,36.3573,36.2768,36.3412,524580.0
2018-07-18 14:00:00,45.15,45.17,45.07,45.08,611592.0,36.3492,36.3653,36.2848,36.2929,611592.0
2018-07-18 15:00:00,45.07,45.15,45.05,45.11,1391691.0,36.2848,36.3492,36.2687,36.317,1391691.0
2018-07-19 09:30:00,44.99,45.19,44.92,45.18,793508.0,36.2204,36.3814,36.1641,36.3734,793508.0
2018-07-19 10:00:00,45.18,45.31,45.09,45.25,1812185.0,36.3734,36.4781,36.3009,36.4297,1812185.0
2018-07-19 11:00:00,45.25,45.43,45.23,45.37,1351166.0,36.4297,36.5747,36.4136,36.5264,1351166.0
2018-07-19 12:00:00,45.38,45.41,45.27,45.3,902260.0,36.5344,36.5586,36.4458,36.47,902260.0
2018-07-19 13:00:00,45.3,45.4,45.23,45.3,694381.0,36.47,36.5505,36.4136,36.47,694381.0
2018-07-19 14:00:00,45.3,45.36,45.19,45.21,663680.0,36.47,36.5183,36.3814,36.3975,663680.0
2018-07-19 15:00:00,45.21,45.27,45.08,45.11,2094417.0,36.3975,36.4458,36.2929,36.317,2094417.0
2018-07-20 09:30:00,45.02,45.08,44.9,45.08,1407536.0,36.2446,36.2929,36.148,36.2929,1407536.0
2018-07-20 10:00:00,45.07,45.19,45.0,45.09,868418.0,36.2848,36.3814,36.2285,36.3009,868418.0
2018-07-20 11:00:00,45.1,45.19,45.07,45.1,650707.0,36.309,36.3814,36.2848,36.309,650707.0
2018-07-20 12:00:00,45.09,45.21,45.09,45.2,440708.0,36.3009,36.3975,36.3009,36.3895,440708.0
2018-07-20 13:00:00,45.2,45.22,45.07,45.11,466342.0,36.3895,36.4056,36.2848,36.317,466342.0
2018-07-20 14:00:00,45.11,45.22,45.1,45.2,479319.0,36.317,36.4056,36.309,36.3895,479319.0
2018-07-20 15:00:00,45.2,45.28,45.13,45.28,2039275.0,36.3895,36.4539,36.3331,36.4539,2039275.0
2018-07-23 09:30:00,45.28,45.36,45.11,45.15,980267.0,36.4539,36.5183,36.317,36.3492,980267.0
2018-07-23 10:00:00,45.16,45.17,45.0,45.12,1057993.0,36.3573,36.3653,36.2285,36.3251,1057993.0
2018-07-23 11:00:00,45.11,45.11,44.82,44.85,894414.0,36.317,36.317,36.0836,36.1077,894414.0
2018-07-23 12:00:00,44.85,44.92,44.85,44.87,706381.0,36.1077,36.1641,36.1077,36.1238,706381.0
2018-07-23 13:00:00,44.87,44.91,44.77,44.91,975637.0,36.1238,36.156,36.0433,36.156,975637.0
2018-07-23 14:00:00,44.9,44.97,44.85,44.94,1045305.0,36.148,36.2043,36.1077,36.1802,1045305.0
2018-07-23 15:00:00,44.94,44.99,44.87,44.95,1897967.0,36.1802,36.2204,36.1238,36.1882,1897967.0
2018-07-24 09:30:00,44.78,44.92,44.61,44.84,1081307.0,36.0514,36.1641,35.9145,36.0997,1081307.0
2018-07-24 10:00:00,44.84,44.86,44.72,44.75,1868495.0,36.0997,36.1158,36.0031,36.0272,1868495.0
2018-07-24 11:00:00,44.75,44.87,44.71,44.86,1820774.0,36.0272,36.1238,35.995,36.1158,1820774.0
2018-07-24 12:00:00,44.86,45.06,44.83,44.98,797939.0,36.1158,36.2768,36.0916,36.2124,797939.0
2018-07-24 13:00:00,44.98,45.03,44.89,44.98,734347.0,36.2124,36.2526,36.1399,36.2124,734347.0
2018-07-24 14:00:00,44.97,45.03,44.92,45.01,938845.0,36.2043,36.2526,36.1641,36.2365,938845.0
2018-07-24 15:00:00,45.01,45.27,44.99,45.25,2197200.0,36.2365,36.4458,36.2204,36.4297,2197200.0
2018-07-25 09:30:00,46.0,46.26,45.75,46.01,2926091.0,37.0336,37.2429,36.8323,37.0416,2926091.0
2018-07-25 10:00:00,46.01,46.58,46.0,46.5,4508852.0,37.0416,37.5005,37.0336,37.4361,4508852.0
2018-07-25 11:00:00,46.5,46.58,46.12,46.22,2908907.0,37.4361,37.5005,37.1302,37.2107,2908907.0
2018-07-25 12:00:00,46.23,46.23,45.83,45.96,1444242.0,37.2187,37.2187,36.8967,37.0014,1444242.0
2018-07-25 13:00:00,45.96,46.16,45.88,46.15,1222229.0,37.0014,37.1624,36.9369,37.1543,1222229.0
2018-07-25 14:00:00,46.15,46.24,45.96,46.15,1769569.0,37.1543,37.2268,37.0014,37.1543,1769569.0
2018-07-25 15:00:00,46.15,46.24,45.88,46.1,3708290.0,37.1543,37.2268,36.9369,37.1141,3708290.0
2018-07-26 09:30:00,46.36,46.56,46.33,46.41,1683349.0,37.3234,37.4844,37.2992,37.3636,1683349.0
2018-07-26 10:00:00,46.41,46.59,46.38,46.5,2145828.0,37.3636,37.5086,37.3395,37.4361,2145828.0
2018-07-26 11:00:00,46.5,46.5,46.35,46.46,1249395.0,37.4361,37.4361,37.3153,37.4039,1249395.0
2018-07-26 12:00:00,46.45,46.5,46.33,46.41,940622.0,37.3958,37.4361,37.2992,37.3636,940622.0
2018-07-26 13:00:00,46.41,46.43,46.34,46.36,633658.0,37.3636,37.3797,37.3073,37.3234,633658.0
2018-07-26 14:00:00,46.36,46.43,46.34,46.36,748283.0,37.3234,37.3797,37.3073,37.3234,748283.0
2018-07-26 15:00:00,46.36,46.37,46.2,46.26,1866856.0,37.3234,37.3314,37.1946,37.2429,1866856.0
2018-07-27 09:30:00,46.32,46.45,46.17,46.39,992855.0,37.2912,37.3958,37.1704,37.3475,992855.0
2018-07-27 10:00:00,46.4,46.48,46.35,46.43,1052051.0,37.3556,37.42,37.3153,37.3797,1052051.0
2018-07-27 11:00:00,46.44,46.5,46.34,46.39,997398.0,37.3878,37.4361,37.3073,37.3475,997398.0
2018-07-27 12:00:00,46.39,46.41,46.17,46.23,1353778.0,37.3475,37.3636,37.1704,37.2187,1353778.0
2018-07-27 13:00:00,46.23,46.27,46.06,46.12,871067.0,37.2187,37.2509,37.0819,37.1302,871067.0
2018-07-27 14:00:00,46.12,46.14,46.07,46.13,829797.0,37.1302,37.1463,37.0899,37.1382,829797.0
2018-07-27 15:00:00,46.14,46.24,46.13,46.22,1775831.0,37.1463,37.2268,37.1382,37.2107,1775831.0
2018-07-30 09:30:00,46.1,46.42,46.07,46.39,996584.0,37.1141,37.3717,37.0899,37.3475,996584.0
2018-07-30 10:00:00,46.4,46.42,46.24,46.35,980131.0,37.3556,37.3717,37.2268,37.3153,980131.0
2018-07-30 11:00:00,46.35,46.44,46.32,46.36,1147365.0,37.3153,37.3878,37.2912,37.3234,1147365.0
2018-07-30 12:00:00,46.35,46.41,46.27,46.29,1056383.0,37.3153,37.3636,37.2509,37.267,1056383.0
2018-07-30 13:00:00,46.29,46.31,46.2,46.28,503196.0,37.267,37.2831,37.1946,37.259,503196.0
2018-07-30 14:00:00,46.28,46.29,46.19,46.26,677906.0,37.259,37.267,37.1865,37.2429,677906.0
2018-07-30 15:00:00,46.26,46.28,46.19,46.23,2136347.0,37.2429,37.259,37.1865,37.2187,2136347.0
2018-07-31 09:30:00,46.4,46.59,46.31,46.38,931383.0,37.3556,37.5086,37.2831,37.3395,931383.0
2018-07-31 10:00:00,46.38,46.6,46.33,46.52,1243832.0,37.3395,37.5166,37.2992,37.4522,1243832.0
2018-07-31 11:00:00,46.52,46.53,46.36,46.4,813557.0,37.4522,37.4602,37.3234,37.3556,813557.0
2018-07-31 12:00:00,46.39,46.44,46.32,46.38,701560.0,37.3475,37.3878,37.2912,37.3395,701560.0
2018-07-31 13:00:00,46.37,46.5,46.36,46.46,872909.0,37.3314,37.4361,37.3234,37.4039,872909.0
2018-07-31 14:00:00,46.46,46.55,46.4,46.54,765306.0,37.4039,37.4763,37.3556,37.4683,765306.0
2018-07-31 15:00:00,46.54,46.67,46.48,46.63,2890293.0,37.4683,37.573,37.42,37.5408,2890293.0
2018-08-01 09:30:00,46.45,46.49,46.3,46.44,1343869.0,37.3958,37.428,37.2751,37.3878,1343869.0
2018-08-01 10:00:00,46.44,46.44,46.26,46.33,968633.0,37.3878,37.3878,37.2429,37.2992,968633.0
2018-08-01 11:00:00,46.33,46.47,46.29,46.36,875338.0,37.2992,37.4119,37.267,37.3234,875338.0
2018-08-01 12:00:00,46.35,46.36,46.2,46.25,716303.0,37.3153,37.3234,37.1946,37.2348,716303.0
2018-08-01 13:00:00,46.25,46.27,46.17,46.23,807871.0,37.2348,37.2509,37.1704,37.2187,807871.0
2018-08-01 14:00:00,46.22,46.41,46.17,46.41,1105167.0,37.2107,37.3636,37.1704,37.3636,1105167.0
2018-08-01 15:00:00,46.41,46.45,46.32,46.39,2425816.0,37.3636,37.3958,37.2912,37.3475,2425816.0
2018-08-02 09:30:00,46.48,46.63,46.32,46.38,932174.0,37.42,37.5408,37.2912,37.3395,932174.0
2018-08-02 10:00:00,46.38,46.57,46.31,46.4,1365795.0,37.3395,37.4924,37.2831,37.3556,1365795.0
2018-08-02 11:00:00,46.4,46.53,46.33,46.52,645208.0,37.3556,37.4602,37.2992,37.4522,645208.0
2018-08-02 12:00:00,46.52,46.52,46.37,46.39,1513893.0,37.4522,37.4522,37.3314,37.3475,1513893.0
2018-08-02 13:00:00,46.39,46.44,46.32,46.41,1358340.0,37.3475,37.3878,37.2912,37.3636,1358340.0
2018-08-02 14:00:00,46.41,46.42,46.26,46.28,1815715.0,37.3636,37.3717,37.2429,37.259,1815715.0
2018-08-02 15:00:00,46.28,46.36,46.18,46.21,2173181.0,37.259,37.3234,37.1785,37.2026,2173181.0
2018-08-03 09:30:00,46.23,46.45,46.14,46.32,1268146.0,37.2187,37.3958,37.1463,37.2912,1268146.0
2018-08-03 10:00:00,46.32,46.69,46.31,46.69,1681293.0,37.2912,37.5891,37.2831,37.5891,1681293.0
2018-08-03 11:00:00,46.69,46.74,46.54,46.56,1307386.0,37.5891,37.6293,37.4683,37.4844,1307386.0
2018-08-03 12:00:00,46.57,46.69,46.53,46.68,1112159.0,37.4924,37.5891,37.4602,37.581,1112159.0
2018-08-03 13:00:00,46.68,46.76,46.66,46.71,1092643.0,37.581,37.6454,37.5649,37.6052,1092643.0
2018-08-03 14:00:00,46.7,46.76,46.68,46.71,1127342.0,37.5971,37.6454,37.581,37.6052,1127342.0
2018-08-03 15:00:00,46.71,46.74,46.6,46.62,2181282.0,37.6052,37.6293,37.5166,37.5327,2181282.0
2018-08-06 09:30:00,46.6,46.87,46.55,46.76,983276.0,37.5166,37.734,37.4763,37.6454,983276.0
2018-08-06 10:00:00,46.75,46.77,46.59,46.71,971951.0,37.6374,37.6535,37.5086,37.6052,971951.0
2018-08-06 11:00:00,46.71,46.79,46.65,46.73,845843.0,37.6052,37.6696,37.5569,37.6213,845843.0
2018-08-06 12:00:00,46.74,46.85,46.71,46.82,713458.0,37.6293,37.7179,37.6052,37.6937,713458.0
2018-08-06 13:00:00,46.82,46.87,46.75,46.79,724011.0,37.6937,37.734,37.6374,37.6696,724011.0
2018-08-06 14:00:00,46.79,46.79,46.68,46.69,886336.0,37.6696,37.6696,37.581,37.5891,886336.0
2018-08-06 15:00:00,46.69,46.72,46.63,46.65,1531674.0,37.5891,37.6132,37.5408,37.5569,1531674.0
2018-08-07 09:30:00,46.52,46.61,46.22,46.24,1151506.0,37.4522,37.5247,37.2107,37.2268,1151506.0
2018-08-07 10:00:00,46.24,46.35,46.13,46.29,1552197.0,37.2268,37.3153,37.1382,37.267,1552197.0
2018-08-07 11:00:00,46.29,46.33,46.17,46.27,856022.0,37.267,37.2992,37.1704,37.2509,856022.0
2018-08-07 12:00:00,46.26,46.44,46.24,46.42,677865.0,37.2429,37.3878,37.2268,37.3717,677865.0
2018-08-07 13:00:00,46.43,46.46,46.35,46.38,556944.0,37.3797,37.4039,37.3153,37.3395,556944.0
2018-08-07 14:00:00,46.38,46.43,46.35,46.4,591063.0,37.3395,37.3797,37.3153,37.3556,591063.0
2018-08-07 15:00:00,46.41,46.5,46.38,46.5,1735190.0,37.3636,37.4361,37.3395,37.4361,1735190.0
2018-08-08 09:30:00,46.49,46.56,46.43,46.46,657790.0,37.428,37.4844,37.3797,37.4039,657790.0
2018-08-08 10:00:00,46.45,46.48,46.28,46.38,834067.0,37.3958,37.42,37.259,37.3395,834067.0
2018-08-08 11:00:00,46.38,46.49,46.37,46.45,553499.0,37.3395,37.428,37.3314,37.3958,553499.0
2018-08-08 12:00:00,46.45,46.46,46.36,46.39,390556.0,37.3958,37.4039,37.3234,37.3475,390556.0
2018-08-08 13:00:00,46.39,46.41,46.28,46.33,523598.0,37.3475,37.3636,37.259,37.2992,523598.0
2018-08-08 14:00:00,46.33,46.36,46.19,46.21,577775.0,37.2992,37.3234,37.1865,37.2026,577775.0
2018-08-08 15:00:00,46.22,46.22,46.12,46.16,2066383.0,37.2107,37.2107,37.1302,37.1624,2066383.0
2018-08-09 09:30:00,46.25,46.32,46.07,46.18,707798.0,37.2348,37.2912,37.0899,37.1785,707798.0
2018-08-09 10:00:00,46.18,46.24,46.09,46.2,695215.0,37.1785,37.2268,37.106,37.1946,695215.0
2018-08-09 11:00:00,46.19,46.27,46.18,46.2,877519.0,37.1865,37.2509,37.1785,37.1946,877519.0
2018-08-09 12:00:00,46.2,46.29,46.19,46.29,630220.0,37.1946,37.267,37.1865,37.267,630220.0
2018-08-09 13:00:00,46.28,46.33,46.27,46.3,589350.0,37.259,37.2992,37.2509,37.2751,589350.0
2018-08-09 14:00:00,46.3,46.42,46.3,46.41,791352.0,37.2751,37.3717,37.2751,37.3636,791352.0
2018-08-09 15:00:00,46.41,46.41,46.31,46.37,1770541.0,37.3636,37.3636,37.2831,37.3314,1770541.0
2018-08-10 09:30:00,46.21,46.42,46.11,46.37,666662.0,37.2026,37.3717,37.1221,37.3314,666662.0
2018-08-10 10:00:00,46.38,46.4,46.16,46.2,940357.0,37.3395,37.3556,37.1624,37.1946,940357.0
2018-08-10 11:00:00,46.2,46.34,46.17,46.18,883332.0,37.1946,37.3073,37.1704,37.1785,883332.0
2018-08-10 12:00:00,46.18,46.19,46.07,46.11,757266.0,37.1785,37.1865,37.0899,37.1221,757266.0
2018-08-10 13:00:00,46.11,46.18,46.06,46.08,591025.0,37.1221,37.1785,37.0819,37.098,591025.0
2018-08-10 14:00:00,46.08,46.1,46.0,46.05,586608.0,37.098,37.1141,37.0336,37.0738,586608.0
2018-08-10 15:00:00,46.05,46.13,45.96,46.08,1450826.0,37.0738,37.1382,37.0014,37.098,1450826.0
2018-08-13 09:30:00,46.05,46.13,45.77,45.94,811597.0,37.0738,37.1382,36.8484,36.9853,811597.0
2018-08-13 10:00:00,45.94,45.98,45.76,45.8,1059091.0,36.9853,37.0175,36.8403,36.8725,1059091.0
2018-08-13 11:00:00,45.81,45.86,45.7,45.73,969955.0,36.8806,36.9208,36.792,36.8162,969955.0
2018-08-13 12:00:00,45.73,45.8,45.72,45.75,474606.0,36.8162,36.8725,36.8081,36.8323,474606.0
2018-08-13 13:00:00,45.75,45.92,45.72,45.88,450624.0,36.8323,36.9691,36.8081,36.9369,450624.0
2018-08-13 14:00:00,45.88,45.95,45.88,45.91,1031231.0,36.9369,36.9933,36.9369,36.9611,1031231.0
2018-08-13 15:00:00,45.91,45.95,45.8,45.83,1427157.0,36.9611,36.9933,36.8725,36.8967,1427157.0
2018-08-14 09:30:00,45.91,46.09,45.89,46.01,606224.0,36.9611,37.106,36.945,37.0416,606224.0
2018-08-14 10:00:00,46.01,46.1,45.9,46.07,884404.0,37.0416,37.1141,36.953,37.0899,884404.0
2018-08-14 11:00:00,46.06,46.09,45.94,46.01,607486.0,37.0819,37.106,36.9853,37.0416,607486.0
2018-08-14 12:00:00,46.0,46.02,45.89,45.9,608910.0,37.0336,37.0497,36.945,36.953,608910.0
2018-08-14 13:00:00,45.9,45.97,45.88,45.93,325273.0,36.953,37.0094,36.9369,36.9772,325273.0
2018-08-14 14:00:00,45.93,46.0,45.87,45.96,633621.0,36.9772,37.0336,36.9289,37.0014,633621.0
2018-08-14 15:00:00,45.96,46.02,45.88,45.89,1701618.0,37.0014,37.0497,36.9369,36.945,1701618.0
2018-08-15 09:30:00,45.77,45.84,45.65,45.81,710565.0,36.8484,36.9047,36.7518,36.8806,710565.0
2018-08-15 10:00:00,45.81,46.04,45.78,45.98,1126469.0,36.8806,37.0658,36.8564,37.0175,1126469.0
2018-08-15 11:00:00,45.98,46.09,45.93,46.08,960237.0,37.0175,37.106,36.9772,37.098,960237.0
2018-08-15 12:00:00,46.08,46.14,46.05,46.09,628969.0,37.098,37.1463,37.0738,37.106,628969.0
2018-08-15 13:00:00,46.09,46.13,46.0,46.04,842498.0,37.106,37.1382,37.0336,37.0658,842498.0
2018-08-15 14:00:00,46.04,46.13,46.02,46.09,1335554.0,37.0658,37.1382,37.0497,37.106,1335554.0
2018-08-15 15:00:00,46.09,46.15,46.03,46.1,2193513.0,37.106,37.1543,37.0577,37.1141,2193513.0
2018-08-16 09:30:00,46.11,46.22,46.06,46.15,699703.0,37.1221,37.2107,37.0819,37.1543,699703.0
2018-08-16 10:00:00,46.15,46.16,45.97,46.13,889462.0,37.1543,37.1624,37.0094,37.1382,889462.0
2018-08-16 11:00:00,46.14,46.31,46.12,46.3,1176084.0,37.1463,37.2831,37.1302,37.2751,1176084.0
2018-08-16 12:00:00,46.3,46.37,46.25,46.3,877064.0,37.2751,37.3314,37.2348,37.2751,877064.0
2018-08-16 13:00:00,46.29,46.38,46.26,46.29,1070984.0,37.267,37.3395,37.2429,37.267,1070984.0
2018-08-16 14:00:00,46.29,46.36,46.25,46.3,1220229.0,37.267,37.3234,37.2348,37.2751,1220229.0
2018-08-16 15:00:00,46.3,46.3,46.16,46.23,2566304.0,37.2751,37.2751,37.1624,37.2187,2566304.0
2018-08-17 09:30:00,46.29,46.5,46.24,46.42,1030749.0,37.267,37.4361,37.2268,37.3717,1030749.0
2018-08-17 10:00:00,46.41,46.63,46.41,46.61,1280522.0,37.3636,37.5408,37.3636,37.5247,1280522.0
2018-08-17 11:00:00,46.61,46.63,46.49,46.55,869692.0,37.5247,37.5408,37.428,37.4763,869692.0
2018-08-17 12:00:00,46.55,46.63,46.54,46.55,648055.0,37.4763,37.5408,37.4683,37.4763,648055.0
2018-08-17 13:00:00,46.55,46.6,46.52,46.6,491648.0,37.4763,37.5166,37.4522,37.5166,491648.0
2018-08-17 14:00:00,46.6,46.73,46.58,46.71,793598.0,37.5166,37.6213,37.5005,37.6052,793598.0
2018-08-17 15:00:00,46.71,46.72,46.58,46.6,1522858.0,37.6052,37.6132,37.5005,37.5166,1522858.0
2018-08-20 09:30:00,46.68,46.87,46.59,46.82,955063.0,37.581,37.734,37.5086,37.6937,955063.0
2018-08-20 10:00:00,46.83,46.83,46.71,46.74,575949.0,37.7018,37.7018,37.6052,37.6293,575949.0
2018-08-20 11:00:00,46.74,46.77,46.68,46.69,447014.0,37.6293,37.6535,37.581,37.5891,447014.0
2018-08-20 12:00:00,46.69,46.75,46.68,46.75,471860.0,37.5891,37.6374,37.581,37.6374,471860.0
2018-08-20 13:00:00,46.75,46.78,46.71,46.72,556714.0,37.6374,37.6615,37.6052,37.6132,556714.0
2018-08-20 14:00:00,46.72,46.74,46.65,46.7,632563.0,37.6132,37.6293,37.5569,37.5971,632563.0
2018-08-20 15:00:00,46.69,46.77,46.68,46.72,1281353.0,37.5891,37.6535,37.581,37.6132,1281353.0
2018-08-21 09:30:00,46.73,46.75,46.48,46.54,710847.0,37.6213,37.6374,37.42,37.4683,710847.0
2018-08-21 10:00:00,46.54,46.58,46.36,46.37,2551138.0,37.4683,37.5005,37.3234,37.3314,2551138.0
2018-08-21 11:00:00,46.37,46.49,46.36,46.44,880677.0,37.3314,37.428,37.3234,37.3878,880677.0
2018-08-21 12:00:00,46.44,46.46,46.35,46.39,464092.0,37.3878,37.4039,37.3153,37.3475,464092.0
2018-08-21 13:00:00,46.4,46.44,46.36,46.4,521830.0,37.3556,37.3878,37.3234,37.3556,521830.0
2018-08-21 14:00:00,46.4,46.4,46.3,46.37,716592.0,37.3556,37.3556,37.2751,37.3314,716592.0
2018-08-21 15:00:00,46.37,46.38,46.21,46.21,2525594.0,37.3314,37.3395,37.2026,37.2026,2525594.0
2018-08-22 09:30:00,46.34,46.38,46.01,46.03,504185.0,37.3073,37.3395,37.0416,37.0577,504185.0
2018-08-22 10:00:00,46.03,46.15,45.98,46.0,2199107.0,37.0577,37.1543,37.0175,37.0336,2199107.0
2018-08-22 11:00:00,46.0,46.05,45.94,46.0,553881.0,37.0336,37.0738,36.9853,37.0336,553881.0
2018-08-22 12:00:00,46.0,46.04,45.97,46.0,396935.0,37.0336,37.0658,37.0094,37.0336,396935.0
2018-08-22 13:00:00,46.0,46.05,45.97,46.03,467676.0,37.0336,37.0738,37.0094,37.0577,467676.0
2018-08-22 14:00:00,46.03,46.09,45.92,45.96,633313.0,37.0577,37.106,36.9691,37.0014,633313.0
2018-08-22 15:00:00,45.96,46.03,45.92,45.93,1203617.0,37.0014,37.0577,36.9691,36.9772,1203617.0
2018-08-23 09:30:00,45.89,46.08,45.74,45.84,2919802.0,36.945,37.098,36.8242,36.9047,2919802.0
2018-08-23 10:00:00,45.84,45.94,45.82,45.88,1214336.0,36.9047,36.9853,36.8886,36.9369,1214336.0
2018-08-23 11:00:00,45.89,45.97,45.83,45.84,1311119.0,36.945,37.0094,36.8967,36.9047,1311119.0
2018-08-23 12:00:00,45.85,45.86,45.71,45.73,811274.0,36.9128,36.9208,36.8001,36.8162,811274.0
2018-08-23 13:00:00,45.73,45.81,45.72,45.78,827793.0,36.8162,36.8806,36.8081,36.8564,827793.0
2018-08-23 14:00:00,45.78,45.82,45.74,45.82,1349266.0,36.8564,36.8886,36.8242,36.8886,1349266.0
2018-08-23 15:00:00,45.82,45.82,45.69,45.7,2992238.0,36.8886,36.8886,36.784,36.792,2992238.0
2018-08-24 09:30:00,45.65,45.73,45.62,45.66,752590.0,36.7518,36.8162,36.7276,36.7598,752590.0
2018-08-24 10:00:00,45.65,45.76,45.63,45.71,1571592.0,36.7518,36.8403,36.7357,36.8001,1571592.0
2018-08-24 11:00:00,45.72,45.77,45.65,45.76,1682241.0,36.8081,36.8484,36.7518,36.8403,1682241.0
2018-08-24 12:00:00,45.76,45.8,45.73,45.75,620128.0,36.8403,36.8725,36.8162,36.8323,620128.0
2018-08-24 13:00:00,45.75,45.76,45.59,45.62,1247189.0,36.8323,36.8403,36.7035,36.7276,1247189.0
2018-08-24 14:00:00,45.62,45.69,45.58,45.66,921863.0,36.7276,36.784,36.6954,36.7598,921863.0
2018-08-24 15:00:00,45.66,45.7,45.59,45.63,1844446.0,36.7598,36.792,36.7035,36.7357,1844446.0
2018-08-27 09:30:00,46.05,46.05,45.76,45.79,772749.0,37.0738,37.0738,36.8403,36.8645,772749.0
2018-08-27 10:00:00,45.79,45.8,45.56,45.64,1030044.0,36.8645,36.8725,36.6793,36.7437,1030044.0
2018-08-27 11:00:00,45.64,45.68,45.6,45.67,815096.0,36.7437,36.7759,36.7115,36.7679,815096.0
2018-08-27 12:00:00,45.67,45.74,45.65,45.73,1067151.0,36.7679,36.8242,36.7518,36.8162,1067151.0
2018-08-27 13:00:00,45.73,45.76,45.65,45.68,554030.0,36.8162,36.8403,36.7518,36.7759,554030.0
2018-08-27 14:00:00,45.68,45.74,45.66,45.7,602079.0,36.7759,36.8242,36.7598,36.792,602079.0
2018-08-27 15:00:00,45.7,45.77,45.67,45.68,2392480.0,36.792,36.8484,36.7679,36.7759,2392480.0
2018-08-28 09:30:00,45.65,45.73,45.58,45.65,693472.0,36.7518,36.8162,36.6954,36.7518,693472.0
2018-08-28 10:00:00,45.64,45.66,45.49,45.51,955363.0,36.7437,36.7598,36.623,36.6391,955363.0
2018-08-28 11:00:00,45.52,45.6,45.46,45.51,1236215.0,36.6471,36.7115,36.5988,36.6391,1236215.0
2018-08-28 12:00:00,45.5,45.52,45.48,45.5,470454.0,36.631,36.6471,36.6149,36.631,470454.0
2018-08-28 13:00:00,45.5,45.52,45.48,45.49,412145.0,36.631,36.6471,36.6149,36.623,412145.0
2018-08-28 14:00:00,45.49,45.51,45.44,45.48,414519.0,36.623,36.6391,36.5827,36.6149,414519.0
2018-08-28 15:00:00,45.48,45.48,45.28,45.38,2928908.0,36.6149,36.6149,36.4539,36.5344,2928908.0
2018-08-29 09:30:00,45.25,45.4,45.22,45.35,974974.0,36.4297,36.5505,36.4056,36.5103,974974.0
2018-08-29 10:00:00,45.36,45.42,45.26,45.34,2492139.0,36.5183,36.5666,36.4378,36.5022,2492139.0
2018-08-29 11:00:00,45.34,45.4,45.29,45.39,1900387.0,36.5022,36.5505,36.4619,36.5425,1900387.0
2018-08-29 12:00:00,45.38,45.4,45.29,45.34,968553.0,36.5344,36.5505,36.4619,36.5022,968553.0
2018-08-29 13:00:00,45.34,45.35,45.29,45.3,529401.0,36.5022,36.5103,36.4619,36.47,529401.0
2018-08-29 14:00:00,45.3,45.34,45.25,45.28,1307677.0,36.47,36.5022,36.4297,36.4539,1307677.0
2018-08-29 15:00:00,45.28,45.34,45.26,45.33,2397171.0,36.4539,36.5022,36.4378,36.4942,2397171.0
2018-08-30 09:30:00,45.28,45.32,45.17,45.22,592595.0,36.4539,36.4861,36.3653,36.4056,592595.0
2018-08-30 10:00:00,45.22,45.27,45.03,45.12,1383323.0,36.4056,36.4458,36.2526,36.3251,1383323.0
2018-08-30 11:00:00,45.13,45.14,45.05,45.09,857469.0,36.3331,36.3412,36.2687,36.3009,857469.0
2018-08-30 12:00:00,45.09,45.13,45.04,45.07,520850.0,36.3009,36.3331,36.2607,36.2848,520850.0
2018-08-30 13:00:00,45.08,45.09,44.97,45.03,1318472.0,36.2929,36.3009,36.2043,36.2526,1318472.0
2018-08-30 14:00:00,45.03,45.03,44.89,44.93,942386.0,36.2526,36.2526,36.1399,36.1721,942386.0
2018-08-30 15:00:00,44.93,45.04,44.88,44.95,2641421.0,36.1721,36.2607,36.1319,36.1882,2641421.0
2018-08-31 09:30:00,45.0,45.07,44.71,44.88,1224147.0,36.2285,36.2848,35.995,36.1319,1224147.0
2018-08-31 10:00:00,44.88,44.95,44.76,44.76,1460147.0,36.1319,36.1882,36.0353,36.0353,1460147.0
2018-08-31 11:00:00,44.77,44.82,44.59,44.62,1393229.0,36.0433,36.0836,35.8984,35.9225,1393229.0
2018-08-31 12:00:00,44.62,44.66,44.49,44.6,1141797.0,35.9225,35.9548,35.8179,35.9064,1141797.0
2018-08-31 13:00:00,44.6,44.6,44.46,44.51,2304566.0,35.9064,35.9064,35.7937,35.834,2304566.0
2018-08-31 14:00:00,44.5,44.52,44.39,44.44,1370743.0,35.8259,35.842,35.7374,35.7776,1370743.0
2018-08-31 15:00:00,44.44,44.63,44.4,44.56,6827231.0,35.7776,35.9306,35.7454,35.8742,6827231.0
2018-09-04 09:30:00,44.6,44.69,44.51,44.67,1452542.0,35.9064,35.9789,35.834,35.9628,1452542.0
2018-09-04 10:00:00,44.67,44.9,44.6,44.81,1546483.0,35.9628,36.148,35.9064,36.0755,1546483.0
2018-09-04 11:00:00,44.81,44.82,44.69,44.73,953878.0,36.0755,36.0836,35.9789,36.0111,953878.0
2018-09-04 12:00:00,44.73,44.76,44.65,44.71,1070206.0,36.0111,36.0353,35.9467,35.995,1070206.0
2018-09-04 13:00:00,44.71,44.75,44.68,44.71,672277.0,35.995,36.0272,35.9709,35.995,672277.0
2018-09-04 14:00:00,44.71,44.75,44.67,44.71,905305.0,35.995,36.0272,35.9628,35.995,905305.0
2018-09-04 15:00:00,44.71,44.78,44.64,44.77,2395264.0,35.995,36.0514,35.9386,36.0433,2395264.0
2018-09-05 09:30:00,44.66,45.01,44.66,44.98,783279.0,35.9548,36.2365,35.9548,36.2124,783279.0
2018-09-05 10:00:00,44.98,45.32,44.97,45.2,1310022.0,36.2124,36.4861,36.2043,36.3895,1310022.0
2018-09-05 11:00:00,45.2,45.35,45.17,45.3,1163845.0,36.3895,36.5103,36.3653,36.47,1163845.0
2018-09-05 12:00:00,45.3,45.33,45.22,45.23,689254.0,36.47,36.4942,36.4056,36.4136,689254.0
2018-09-05 13:00:00,45.23,45.33,45.21,45.23,543592.0,36.4136,36.4942,36.3975,36.4136,543592.0
2018-09-05 14:00:00,45.23,45.29,45.22,45.26,584358.0,36.4136,36.4619,36.4056,36.4378,584358.0
2018-09-05 15:00:00,45.26,45.42,45.24,45.39,2812699.0,36.4378,36.5666,36.4217,36.5425,2812699.0
2018-09-06 09:30:00,45.4,45.56,45.36,45.46,1067264.0,36.5505,36.6793,36.5183,36.5988,1067264.0
2018-09-06 10:00:00,45.47,45.6,45.3,45.47,1618744.0,36.6069,36.7115,36.47,36.6069,1618744.0
2018-09-06 11:00:00,45.47,45.58,45.4,45.57,990035.0,36.6069,36.6954,36.5505,36.6874,990035.0
2018-09-06 12:00:00,45.56,45.58,45.49,45.56,760288.0,36.6793,36.6954,36.623,36.6793,760288.0
2018-09-06 13:00:00,45.57,45.57,45.51,45.53,522512.0,36.6874,36.6874,36.6391,36.6552,522512.0
2018-09-06 14:00:00,45.53,46.0,45.51,45.63,999260.0,36.6552,37.0336,36.6391,36.7357,999260.0
2018-09-06 15:00:00,45.63,45.78,45.61,45.77,2967369.0,36.7357,36.8564,36.7196,36.8484,2967369.0
2018-09-07 09:30:00,45.6,45.74,45.28,45.37,1111048.0,36.7115,36.8242,36.4539,36.5264,1111048.0
2018-09-07 10:00:00,45.38,45.61,45.28,45.57,1149499.0,36.5344,36.7196,36.4539,36.6874,1149499.0
2018-09-07 11:00:00,45.58,45.63,45.47,45.61,717358.0,36.6954,36.7357,36.6069,36.7196,717358.0
2018-09-07 12:00:00,45.61,45.68,45.51,45.65,860238.0,36.7196,36.7759,36.6391,36.7518,860238.0
2018-09-07 13:00:00,45.65,45.71,45.63,45.69,513558.0,36.7518,36.8001,36.7357,36.784,513558.0
2018-09-07 14:00:00,45.69,45.82,45.68,45.78,1793340.0,36.784,36.8886,36.7759,36.8564,1793340.0
2018-09-07 15:00:00,45.78,45.79,45.62,45.73,2045452.0,36.8564,36.8645,36.7276,36.8162,2045452.0
2018-09-10 09:30:00,45.91,46.31,45.79,46.18,1250951.0,36.9611,37.2831,36.8645,37.1785,1250951.0
2018-09-10 10:00:00,46.19,46.2,46.03,46.1,1103830.0,37.1865,37.1946,37.0577,37.1141,1103830.0
2018-09-10 11:00:00,46.1,46.14,46.01,46.11,734110.0,37.1141,37.1463,37.0416,37.1221,734110.0
2018-09-10 12:00:00,46.12,46.12,46.04,46.09,450045.0,37.1302,37.1302,37.0658,37.106,450045.0
2018-09-10 13:00:00,46.09,46.2,46.09,46.18,656646.0,37.106,37.1946,37.106,37.1785,656646.0
2018-09-10 14:00:00,46.18,46.2,46.11,46.16,628463.0,37.1785,37.1946,37.1221,37.1624,628463.0
2018-09-10 15:00:00,46.16,46.19,46.05,46.06,1820218.0,37.1624,37.1865,37.0738,37.0819,1820218.0
2018-09-11 09:30:00,46.1,46.15,45.88,45.95,696940.0,37.1141,37.1543,36.9369,36.9933,696940.0
2018-09-11 10:00:00,45.95,45.99,45.88,45.94,1275971.0,36.9933,37.0255,36.9369,36.9853,1275971.0
2018-09-11 11:00:00,45.94,46.11,45.94,46.09,562356.0,36.9853,37.1221,36.9853,37.106,562356.0
2018-09-11 12:00:00,46.09,46.14,46.03,46.07,697489.0,37.106,37.1463,37.0577,37.0899,697489.0
2018-09-11 13:00:00,46.07,46.15,46.07,46.09,1548081.0,37.0899,37.1543,37.0899,37.106,1548081.0
2018-09-11 14:00:00,46.09,46.11,46.06,46.09,426162.0,37.106,37.1221,37.0819,37.106,426162.0
2018-09-11 15:00:00,46.1,46.11,45.96,46.03,1987618.0,37.1141,37.1221,37.0014,37.0577,1987618.0
2018-09-12 09:30:00,46.16,46.19,46.05,46.07,3102980.0,37.1624,37.1865,37.0738,37.0899,3102980.0
2018-09-12 10:00:00,46.08,46.3,46.07,46.24,1475099.0,37.098,37.2751,37.0899,37.2268,1475099.0
2018-09-12 11:00:00,46.23,46.29,46.15,46.2,807773.0,37.2187,37.267,37.1543,37.1946,807773.0
2018-09-12 12:00:00,46.2,46.25,46.13,46.22,850540.0,37.1946,37.2348,37.1382,37.2107,850540.0
2018-09-12 13:00:00,46.22,46.23,46.14,46.16,732228.0,37.2107,37.2187,37.1463,37.1624,732228.0
2018-09-12 14:00:00,46.16,46.16,46.02,46.09,883009.0,37.1624,37.1624,37.0497,37.106,883009.0
2018-09-12 15:00:00,46.09,46.26,46.08,46.24,2612871.0,37.106,37.2429,37.098,37.2268,2612871.0
2018-09-13 09:30:00,46.01,46.12,45.72,45.84,747868.0,37.3568,37.4461,37.1214,37.2188,747868.0
2018-09-13 10:00:00,45.85,45.98,45.81,45.96,892338.0,37.2269,37.3325,37.1944,37.3162,892338.0
2018-09-13 11:00:00,45.96,45.98,45.71,45.82,1377503.0,37.3162,37.3325,37.1132,37.2026,1377503.0
2018-09-13 12:00:00,45.83,45.87,45.77,45.81,535183.0,37.2107,37.2431,37.162,37.1944,535183.0
2018-09-13 13:00:00,45.8,45.82,45.76,45.76,411662.0,37.1863,37.2026,37.1538,37.1538,411662.0
2018-09-13 14:00:00,45.77,45.79,45.73,45.79,564391.0,37.162,37.1782,37.1295,37.1782,564391.0
2018-09-13 15:00:00,45.79,45.86,45.77,45.84,1559610.0,37.1782,37.235,37.162,37.2188,1559610.0
2018-09-14 09:30:00,45.92,45.94,45.77,45.84,487720.0,37.2837,37.3,37.162,37.2188,487720.0
2018-09-14 10:00:00,45.84,45.84,45.61,45.8,817390.0,37.2188,37.2188,37.032,37.1863,817390.0
2018-09-14 11:00:00,45.8,45.88,45.75,45.88,483739.0,37.1863,37.2513,37.1457,37.2513,483739.0
2018-09-14 12:00:00,45.87,45.88,45.73,45.87,678035.0,37.2431,37.2513,37.1295,37.2431,678035.0
2018-09-14 13:00:00,45.86,45.95,45.84,45.94,765467.0,37.235,37.3081,37.2188,37.3,765467.0
2018-09-14 14:00:00,45.93,45.99,45.9,45.95,1080007.0,37.2919,37.3406,37.2675,37.3081,1080007.0
2018-09-14 15:00:00,45.94,46.03,45.92,46.0,1517431.0,37.3,37.3731,37.2837,37.3487,1517431.0
2018-09-17 09:30:00,46.0,46.08,45.91,46.0,803269.0,37.3487,37.4137,37.2756,37.3487,803269.0
2018-09-17 10:00:00,46.0,46.17,45.97,46.01,1104620.0,37.3487,37.4867,37.3243,37.3568,1104620.0
2018-09-17 11:00:00,46.01,46.12,45.93,46.08,935370.0,37.3568,37.4461,37.2919,37.4137,935370.0
2018-09-17 12:00:00,46.08,46.17,46.05,46.1,730085.0,37.4137,37.4867,37.3893,37.4299,730085.0
2018-09-17 13:00:00,46.09,46.22,46.08,46.18,589996.0,37.4218,37.5273,37.4137,37.4948,589996.0
2018-09-17 14:00:00,46.19,46.21,46.13,46.17,504061.0,37.503,37.5192,37.4543,37.4867,504061.0
2018-09-17 15:00:00,46.17,46.33,46.16,46.32,2127557.0,37.4867,37.6166,37.4786,37.6085,2127557.0
2018-09-18 09:30:00,46.39,46.53,46.23,46.28,1053933.0,37.6654,37.779,37.5354,37.576,1053933.0
2018-09-18 10:00:00,46.28,46.3,46.12,46.21,1798950.0,37.576,37.5923,37.4461,37.5192,1798950.0
2018-09-18 11:00:00,46.21,46.24,46.04,46.11,999091.0,37.5192,37.5436,37.3812,37.438,999091.0
2018-09-18 12:00:00,46.11,46.16,46.03,46.08,664666.0,37.438,37.4786,37.3731,37.4137,664666.0
2018-09-18 13:00:00,46.07,46.14,46.05,46.06,626826.0,37.4055,37.4624,37.3893,37.3974,626826.0
2018-09-18 14:00:00,46.06,46.09,45.99,46.01,1160457.0,37.3974,37.4218,37.3406,37.3568,1160457.0
2018-09-18 15:00:00,46.0,46.07,45.93,45.93,1566753.0,37.3487,37.4055,37.2919,37.2919,1566753.0
2018-09-19 09:30:00,46.0,46.07,45.86,45.99,564687.0,37.3487,37.4055,37.235,37.3406,564687.0
2018-09-19 10:00:00,45.98,46.05,45.92,45.98,962902.0,37.3325,37.3893,37.2837,37.3325,962902.0
2018-09-19 11:00:00,45.99,46.09,45.98,46.08,693005.0,37.3406,37.4218,37.3325,37.4137,693005.0
2018-09-19 12:00:00,46.07,46.11,46.0,46.02,485720.0,37.4055,37.438,37.3487,37.3649,485720.0
2018-09-19 13:00:00,46.02,46.02,45.92,45.93,483721.0,37.3649,37.3649,37.2837,37.2919,483721.0
2018-09-19 14:00:00,45.93,45.99,45.92,45.98,456688.0,37.2919,37.3406,37.2837,37.3325,456688.0
2018-09-19 15:00:00,45.98,46.0,45.92,45.96,1288921.0,37.3325,37.3487,37.2837,37.3162,1288921.0
2018-09-20 09:30:00,46.22,46.42,46.15,46.33,1101171.0,37.5273,37.6897,37.4705,37.6166,1101171.0
2018-09-20 10:00:00,46.33,46.53,46.29,46.39,1103803.0,37.6166,37.779,37.5842,37.6654,1103803.0
2018-09-20 11:00:00,46.38,46.51,46.34,46.51,617346.0,37.6572,37.7628,37.6248,37.7628,617346.0
2018-09-20 12:00:00,46.51,46.55,46.48,46.53,537605.0,37.7628,37.7953,37.7384,37.779,537605.0
2018-09-20 13:00:00,46.54,46.57,46.5,46.5,588889.0,37.7871,37.8115,37.7547,37.7547,588889.0
2018-09-20 14:00:00,46.51,46.6,46.49,46.56,787792.0,37.7628,37.8359,37.7465,37.8034,787792.0
2018-09-20 15:00:00,46.56,46.68,46.55,46.64,2599918.0,37.8034,37.9008,37.7953,37.8683,2599918.0
2018-09-21 09:30:00,46.64,46.69,46.37,46.5,6301057.0,37.8683,37.9089,37.6491,37.7547,6301057.0
2018-09-21 10:00:00,46.49,46.59,46.46,46.53,869961.0,37.7465,37.8277,37.7222,37.779,869961.0
2018-09-21 11:00:00,46.54,46.56,46.44,46.49,603338.0,37.7871,37.8034,37.7059,37.7465,603338.0
2018-09-21 12:00:00,46.49,46.55,46.48,46.51,626753.0,37.7465,37.7953,37.7384,37.7628,626753.0
2018-09-21 13:00:00,46.52,46.53,46.45,46.48,327421.0,37.7709,37.779,37.7141,37.7384,327421.0
2018-09-21 14:00:00,46.48,46.52,46.44,46.48,459152.0,37.7384,37.7709,37.7059,37.7384,459152.0
2018-09-21 15:00:00,46.48,46.6,46.48,46.58,2447644.0,37.7384,37.8359,37.7384,37.8196,2447644.0
2018-09-24 09:30:00,46.49,46.53,46.2,46.21,847785.0,37.7465,37.779,37.5111,37.5192,847785.0
2018-09-24 10:00:00,46.2,46.22,45.93,46.06,1015692.0,37.5111,37.5273,37.2919,37.3974,1015692.0
2018-09-24 11:00:00,46.06,46.1,45.9,45.94,688274.0,37.3974,37.4299,37.2675,37.3,688274.0
2018-09-24 12:00:00,45.94,45.98,45.87,45.91,651771.0,37.3,37.3325,37.2431,37.2756,651771.0
2018-09-24 13:00:00,45.91,46.03,45.84,46.03,1201059.0,37.2756,37.3731,37.2188,37.3731,1201059.0
2018-09-24 14:00:00,46.02,46.11,46.01,46.08,950125.0,37.3649,37.438,37.3568,37.4137,950125.0
2018-09-24 15:00:00,46.07,46.09,45.99,46.06,1895254.0,37.4055,37.4218,37.3406,37.3974,1895254.0
2018-09-25 09:30:00,46.06,46.18,45.83,45.91,767948.0,37.3974,37.4948,37.2107,37.2756,767948.0
2018-09-25 10:00:00,45.92,46.07,45.89,45.97,731904.0,37.2837,37.4055,37.2594,37.3243,731904.0
2018-09-25 11:00:00,45.97,45.97,45.78,45.8,601821.0,37.3243,37.3243,37.1701,37.1863,601821.0
2018-09-25 12:00:00,45.8,45.81,45.69,45.69,491758.0,37.1863,37.1944,37.097,37.097,491758.0
2018-09-25 13:00:00,45.69,45.7,45.61,45.69,680826.0,37.097,37.1051,37.032,37.097,680826.0
2018-09-25 14:00:00,45.69,45.73,45.64,45.67,484588.0,37.097,37.1295,37.0564,37.0808,484588.0
2018-09-25 15:00:00,45.67,45.72,45.62,45.69,2439616.0,37.0808,37.1214,37.0402,37.097,2439616.0
2018-09-26 09:30:00,45.77,45.86,45.56,45.82,596012.0,37.162,37.235,36.9915,37.2026,596012.0
2018-09-26 10:00:00,45.82,45.86,45.68,45.86,885816.0,37.2026,37.235,37.0889,37.235,885816.0
2018-09-26 11:00:00,45.86,45.92,45.81,45.83,631568.0,37.235,37.2837,37.1944,37.2107,631568.0
2018-09-26 12:00:00,45.82,45.97,45.81,45.97,378247.0,37.2026,37.3243,37.1944,37.3243,378247.0
2018-09-26 13:00:00,45.97,46.06,45.9,45.99,781794.0,37.3243,37.3974,37.2675,37.3406,781794.0
2018-09-26 14:00:00,46.0,46.07,45.93,46.0,1033459.0,37.3487,37.4055,37.2919,37.3487,1033459.0
2018-09-26 15:00:00,46.0,46.04,45.81,45.87,3216058.0,37.3487,37.3812,37.1944,37.2431,3216058.0
2018-09-27 09:30:00,45.73,46.07,45.68,46.07,1260601.0,37.1295,37.4055,37.0889,37.4055,1260601.0
2018-09-27 10:00:00,46.07,46.18,46.0,46.08,922744.0,37.4055,37.4948,37.3487,37.4137,922744.0
2018-09-27 11:00:00,46.08,46.16,46.05,46.11,656405.0,37.4137,37.4786,37.3893,37.438,656405.0
2018-09-27 12:00:00,46.11,46.12,46.05,46.07,473335.0,37.438,37.4461,37.3893,37.4055,473335.0
2018-09-27 13:00:00,46.07,46.08,46.02,46.04,1051866.0,37.4055,37.4137,37.3649,37.3812,1051866.0
2018-09-27 14:00:00,46.04,46.05,45.98,46.03,710900.0,37.3812,37.3893,37.3325,37.3731,710900.0
2018-09-27 15:00:00,46.03,46.07,45.95,46.02,2807350.0,37.3731,37.4055,37.3081,37.3649,2807350.0
2018-09-28 09:30:00,46.0,46.18,45.97,46.11,569726.0,37.3487,37.4948,37.3243,37.438,569726.0
2018-09-28 10:00:00,46.11,46.16,46.02,46.14,687996.0,37.438,37.4786,37.3649,37.4624,687996.0
2018-09-28 11:00:00,46.14,46.17,46.08,46.14,677453.0,37.4624,37.4867,37.4137,37.4624,677453.0
2018-09-28 12:00:00,46.14,46.17,46.05,46.05,683882.0,37.4624,37.4867,37.3893,37.3893,683882.0
2018-09-28 13:00:00,46.05,46.14,46.04,46.1,466705.0,37.3893,37.4624,37.3812,37.4299,466705.0
2018-09-28 14:00:00,46.1,46.16,46.04,46.1,720328.0,37.4299,37.4786,37.3812,37.4299,720328.0
2018-09-28 15:00:00,46.11,46.19,46.08,46.18,1779801.0,37.438,37.503,37.4137,37.4948,1779801.0
2018-10-01 09:30:00,46.17,46.35,46.05,46.1,943709.0,37.4867,37.6329,37.3893,37.4299,943709.0
2018-10-01 10:00:00,46.1,46.32,46.08,46.25,1136821.0,37.4299,37.6085,37.4137,37.5517,1136821.0
2018-10-01 11:00:00,46.25,46.29,46.2,46.27,1160376.0,37.5517,37.5842,37.5111,37.5679,1160376.0
2018-10-01 12:00:00,46.27,46.28,46.18,46.22,511767.0,37.5679,37.576,37.4948,37.5273,511767.0
2018-10-01 13:00:00,46.22,46.3,46.21,46.25,452720.0,37.5273,37.5923,37.5192,37.5517,452720.0
2018-10-01 14:00:00,46.25,46.33,46.21,46.29,633164.0,37.5517,37.6166,37.5192,37.5842,633164.0
2018-10-01 15:00:00,46.29,46.32,46.16,46.25,1690563.0,37.5842,37.6085,37.4786,37.5517,1690563.0
2018-10-02 09:30:00,46.28,46.37,46.06,46.09,978889.0,37.576,37.6491,37.3974,37.4218,978889.0
2018-10-02 10:00:00,46.1,46.33,46.08,46.27,963689.0,37.4299,37.6166,37.4137,37.5679,963689.0
2018-10-02 11:00:00,46.28,46.38,46.2,46.33,643816.0,37.576,37.6572,37.5111,37.6166,643816.0
2018-10-02 12:00:00,46.33,46.5,46.33,46.48,501363.0,37.6166,37.7547,37.6166,37.7384,501363.0
2018-10-02 13:00:00,46.48,46.53,46.43,46.52,454911.0,37.7384,37.779,37.6978,37.7709,454911.0
2018-10-02 14:00:00,46.52,46.56,46.46,46.47,538097.0,37.7709,37.8034,37.7222,37.7303,538097.0
2018-10-02 15:00:00,46.47,46.55,46.43,46.52,1321631.0,37.7303,37.7953,37.6978,37.7709,1321631.0
2018-10-03 09:30:00,46.46,46.55,46.29,46.52,954806.0,37.7222,37.7953,37.5842,37.7709,954806.0
2018-10-03 10:00:00,46.53,46.55,46.41,46.45,776166.0,37.779,37.7953,37.6816,37.7141,776166.0
2018-10-03 11:00:00,46.45,46.46,46.13,46.17,916883.0,37.7141,37.7222,37.4543,37.4867,916883.0
2018-10-03 12:00:00,46.18,46.18,46.03,46.05,734724.0,37.4948,37.4948,37.3731,37.3893,734724.0
2018-10-03 13:00:00,46.05,46.06,45.92,45.93,721825.0,37.3893,37.3974,37.2837,37.2919,721825.0
2018-10-03 14:00:00,45.93,45.98,45.8,45.84,1223906.0,37.2919,37.3325,37.1863,37.2188,1223906.0
2018-10-03 15:00:00,45.84,45.9,45.81,45.86,2285314.0,37.2188,37.2675,37.1944,37.235,2285314.0
2018-10-04 09:30:00,45.66,45.72,45.55,45.57,807570.0,37.0726,37.1214,36.9833,36.9996,807570.0
2018-10-04 10:00:00,45.57,45.69,45.46,45.51,1530426.0,36.9996,37.097,36.9103,36.9509,1530426.0
2018-10-04 11:00:00,45.51,45.65,45.42,45.63,1505244.0,36.9509,37.0645,36.8778,37.0483,1505244.0
2018-10-04 12:00:00,45.63,45.82,45.61,45.78,924992.0,37.0483,37.2026,37.032,37.1701,924992.0
2018-10-04 13:00:00,45.78,45.78,45.62,45.66,617930.0,37.1701,37.1701,37.0402,37.0726,617930.0
2018-10-04 14:00:00,45.66,45.83,45.6,45.81,880818.0,37.0726,37.2107,37.0239,37.1944,880818.0
2018-10-04 15:00:00,45.82,45.9,45.69,45.85,2028830.0,37.2026,37.2675,37.097,37.2269,2028830.0
2018-10-05 09:30:00,45.94,46.16,45.91,45.96,762972.0,37.3,37.4786,37.2756,37.3162,762972.0
2018-10-05 10:00:00,45.95,46.12,45.92,45.93,791693.0,37.3081,37.4461,37.2837,37.2919,791693.0
2018-10-05 11:00:00,45.92,45.96,45.78,45.79,1212830.0,37.2837,37.3162,37.1701,37.1782,1212830.0
2018-10-05 12:00:00,45.79,45.9,45.69,45.86,1240915.0,37.1782,37.2675,37.097,37.235,1240915.0
2018-10-05 13:00:00,45.86,45.98,45.82,45.95,534165.0,37.235,37.3325,37.2026,37.3081,534165.0
2018-10-05 14:00:00,45.94,45.95,45.77,45.85,949025.0,37.3,37.3081,37.162,37.2269,949025.0
2018-10-05 15:00:00,45.85,45.93,45.8,45.88,1646461.0,37.2269,37.2919,37.1863,37.2513,1646461.0
2018-10-08 09:30:00,45.99,46.36,45.97,46.34,1194821.0,37.3406,37.641,37.3243,37.6248,1194821.0
2018-10-08 10:00:00,46.35,46.38,46.22,46.24,667641.0,37.6329,37.6572,37.5273,37.5436,667641.0
2018-10-08 11:00:00,46.24,46.41,46.19,46.34,901275.0,37.5436,37.6816,37.503,37.6248,901275.0
2018-10-08 12:00:00,46.35,46.49,46.35,46.46,715143.0,37.6329,37.7465,37.6329,37.7222,715143.0
2018-10-08 13:00:00,46.47,46.51,46.42,46.44,546455.0,37.7303,37.7628,37.6897,37.7059,546455.0
2018-10-08 14:00:00,46.44,46.5,46.42,46.48,683244.0,37.7059,37.7547,37.6897,37.7384,683244.0
2018-10-08 15:00:00,46.48,46.58,46.44,46.49,2019589.0,37.7384,37.8196,37.7059,37.7465,2019589.0
2018-10-09 09:30:00,46.38,46.5,46.22,46.32,795155.0,37.6572,37.7547,37.5273,37.6085,795155.0
2018-10-09 10:00:00,46.31,46.47,46.26,46.37,748978.0,37.6004,37.7303,37.5598,37.6491,748978.0
2018-10-09 11:00:00,46.37,46.46,46.31,46.42,1101690.0,37.6491,37.7222,37.6004,37.6897,1101690.0
2018-10-09 12:00:00,46.42,46.5,46.4,46.46,929876.0,37.6897,37.7547,37.6735,37.7222,929876.0
2018-10-09 13:00:00,46.45,46.55,46.34,46.38,1478850.0,37.7141,37.7953,37.6248,37.6572,1478850.0
2018-10-09 14:00:00,46.37,46.5,46.33,46.48,1053160.0,37.6491,37.7547,37.6166,37.7384,1053160.0
2018-10-09 15:00:00,46.49,46.49,46.34,46.4,2458633.0,37.7465,37.7465,37.6248,37.6735,2458633.0
2018-10-10 09:30:00,46.3,46.64,46.21,46.61,1215025.0,37.5923,37.8683,37.5192,37.844,1215025.0
2018-10-10 10:00:00,46.61,46.7,46.37,46.51,1556569.0,37.844,37.917,37.6491,37.7628,1556569.0
2018-10-10 11:00:00,46.51,46.58,46.39,46.43,1414705.0,37.7628,37.8196,37.6654,37.6978,1414705.0
2018-10-10 12:00:00,46.43,46.59,46.43,46.49,815812.0,37.6978,37.8277,37.6978,37.7465,815812.0
2018-10-10 13:00:00,46.48,46.49,46.23,46.23,872455.0,37.7384,37.7465,37.5354,37.5354,872455.0
2018-10-10 14:00:00,46.23,46.25,46.05,46.09,1243491.0,37.5354,37.5517,37.3893,37.4218,1243491.0
2018-10-10 15:00:00,46.09,46.09,45.67,45.7,3255357.0,37.4218,37.4218,37.0808,37.1051,3255357.0
2018-10-11 09:30:00,45.8,45.97,45.28,45.37,1870501.0,37.1863,37.3243,36.7641,36.8372,1870501.0
2018-10-11 10:00:00,45.36,45.6,45.28,45.34,1732845.0,36.8291,37.0239,36.7641,36.8128,1732845.0
2018-10-11 11:00:00,45.34,45.36,45.11,45.28,1748252.0,36.8128,36.8291,36.6261,36.7641,1748252.0
2018-10-11 12:00:00,45.29,45.33,45.14,45.21,1212015.0,36.7722,36.8047,36.6504,36.7073,1212015.0
2018-10-11 13:00:00,45.21,45.22,45.05,45.17,924081.0,36.7073,36.7154,36.5774,36.6748,924081.0
2018-10-11 14:00:00,45.17,45.22,44.5,44.73,2351107.0,36.6748,36.7154,36.1308,36.3176,2351107.0
2018-10-11 15:00:00,44.73,45.06,44.63,44.64,4852608.0,36.3176,36.5855,36.2364,36.2445,4852608.0
2018-10-12 09:30:00,44.48,44.7,44.25,44.66,1429731.0,36.1146,36.2932,35.9278,36.2607,1429731.0
2018-10-12 10:00:00,44.66,44.81,44.55,44.77,1395511.0,36.2607,36.3825,36.1714,36.35,1395511.0
2018-10-12 11:00:00,44.76,44.88,44.59,44.63,1005502.0,36.3419,36.4393,36.2039,36.2364,1005502.0
2018-10-12 12:00:00,44.63,44.63,44.41,44.47,889090.0,36.2364,36.2364,36.0577,36.1064,889090.0
2018-10-12 13:00:00,44.46,44.67,44.35,44.47,891155.0,36.0983,36.2688,36.009,36.1064,891155.0
2018-10-12 14:00:00,44.48,44.56,44.34,44.54,974964.0,36.1146,36.1795,36.0009,36.1633,974964.0
2018-10-12 15:00:00,44.54,44.81,44.47,44.66,2280730.0,36.1633,36.3825,36.1064,36.2607,2280730.0
2018-10-15 09:30:00,44.64,44.92,44.59,44.88,720185.0,36.2445,36.4718,36.2039,36.4393,720185.0
2018-10-15 10:00:00,44.88,45.09,44.79,45.03,849634.0,36.4393,36.6098,36.3663,36.5611,849634.0
2018-10-15 11:00:00,45.03,45.05,44.86,44.9,853011.0,36.5611,36.5774,36.4231,36.4556,853011.0
2018-10-15 12:00:00,44.89,45.19,44.81,45.16,1120550.0,36.4475,36.691,36.3825,36.6667,1120550.0
2018-10-15 13:00:00,45.16,45.27,45.14,45.2,1065294.0,36.6667,36.756,36.6504,36.6992,1065294.0
2018-10-15 14:00:00,45.2,45.22,45.02,45.16,1021000.0,36.6992,36.7154,36.553,36.6667,1021000.0
2018-10-15 15:00:00,45.16,45.18,44.92,44.92,2538863.0,36.6667,36.6829,36.4718,36.4718,2538863.0
2018-10-16 09:30:00,45.02,45.31,44.86,45.31,789081.0,36.553,36.7885,36.4231,36.7885,789081.0
2018-10-16 10:00:00,45.3,45.49,45.29,45.35,1421634.0,36.7803,36.9346,36.7722,36.8209,1421634.0
2018-10-16 11:00:00,45.35,45.37,45.22,45.28,630325.0,36.8209,36.8372,36.7154,36.7641,630325.0
2018-10-16 12:00:00,45.28,45.36,45.25,45.27,853829.0,36.7641,36.8291,36.7398,36.756,853829.0
2018-10-16 13:00:00,45.27,45.32,45.19,45.28,812558.0,36.756,36.7966,36.691,36.7641,812558.0
2018-10-16 14:00:00,45.28,45.46,45.26,45.37,1044776.0,36.7641,36.9103,36.7479,36.8372,1044776.0
2018-10-16 15:00:00,45.38,45.6,45.33,45.47,2547101.0,36.8453,37.0239,36.8047,36.9184,2547101.0
2018-10-17 09:30:00,45.41,45.73,45.36,45.59,949095.0,36.8697,37.1295,36.8291,37.0158,949095.0
2018-10-17 10:00:00,45.58,45.62,45.39,45.44,851309.0,37.0077,37.0402,36.8534,36.894,851309.0
2018-10-17 11:00:00,45.44,45.72,45.39,45.72,1137980.0,36.894,37.1214,36.8534,37.1214,1137980.0
2018-10-17 12:00:00,45.72,45.85,45.68,45.8,1057605.0,37.1214,37.2269,37.0889,37.1863,1057605.0
2018-10-17 13:00:00,45.8,45.95,45.79,45.88,699362.0,37.1863,37.3081,37.1782,37.2513,699362.0
2018-10-17 14:00:00,45.87,45.99,45.77,45.94,1120696.0,37.2431,37.3406,37.162,37.3,1120696.0
2018-10-17 15:00:00,45.94,45.94,45.73,45.86,2191233.0,37.3,37.3,37.1295,37.235,2191233.0
2018-10-18 09:30:00,45.9,45.9,45.71,45.84,1226587.0,37.2675,37.2675,37.1132,37.2188,1226587.0
2018-10-18 10:00:00,45.84,46.08,45.77,46.07,1233775.0,37.2188,37.4137,37.162,37.4055,1233775.0
2018-10-18 11:00:00,46.07,46.08,45.62,45.7,1496349.0,37.4055,37.4137,37.0402,37.1051,1496349.0
2018-10-18 12:00:00,45.7,45.82,45.6,45.77,806561.0,37.1051,37.2026,37.0239,37.162,806561.0
2018-10-18 13:00:00,45.76,45.78,45.47,45.47,1182242.0,37.1538,37.1701,36.9184,36.9184,1182242.0
2018-10-18 14:00:00,45.46,45.7,45.45,45.64,1121383.0,36.9103,37.1051,36.9021,37.0564,1121383.0
2018-10-18 15:00:00,45.64,45.76,45.49,45.64,2259022.0,37.0564,37.1538,36.9346,37.0564,2259022.0
2018-10-19 09:30:00,45.82,46.12,45.82,45.99,2597165.0,37.2026,37.4461,37.2026,37.3406,2597165.0
2018-10-19 10:00:00,45.98,46.21,45.98,46.14,1166360.0,37.3325,37.5192,37.3325,37.4624,1166360.0
2018-10-19 11:00:00,46.14,46.18,46.03,46.16,730604.0,37.4624,37.4948,37.3731,37.4786,730604.0
2018-10-19 12:00:00,46.16,46.25,46.14,46.21,941217.0,37.4786,37.5517,37.4624,37.5192,941217.0
2018-10-19 13:00:00,46.2,46.36,46.17,46.28,814447.0,37.5111,37.641,37.4867,37.576,814447.0
2018-10-19 14:00:00,46.27,46.46,46.24,46.43,1928983.0,37.5679,37.7222,37.5436,37.6978,1928983.0
2018-10-19 15:00:00,46.43,46.49,46.3,46.32,2887162.0,37.6978,37.7465,37.5923,37.6085,2887162.0
2018-10-22 09:30:00,46.37,46.46,46.08,46.13,1077740.0,37.6491,37.7222,37.4137,37.4543,1077740.0
2018-10-22 10:00:00,46.12,46.14,45.81,46.02,1792325.0,37.4461,37.4624,37.1944,37.3649,1792325.0
2018-10-22 11:00:00,46.02,46.05,45.94,46.03,2029534.0,37.3649,37.3893,37.3,37.3731,2029534.0
2018-10-22 12:00:00,46.03,46.05,45.95,46.0,767374.0,37.3731,37.3893,37.3081,37.3487,767374.0
2018-10-22 13:00:00,45.99,46.12,45.97,45.98,622800.0,37.3406,37.4461,37.3243,37.3325,622800.0
2018-10-22 14:00:00,45.98,46.02,45.9,45.95,856303.0,37.3325,37.3649,37.2675,37.3081,856303.0
2018-10-22 15:00:00,45.95,46.02,45.93,45.96,1691844.0,37.3081,37.3649,37.2919,37.3162,1691844.0
2018-10-23 09:30:00,45.62,45.92,45.53,45.55,1989930.0,37.0402,37.2837,36.9671,36.9833,1989930.0
2018-10-23 10:00:00,45.56,45.75,45.55,45.64,2415842.0,36.9915,37.1457,36.9833,37.0564,2415842.0
2018-10-23 11:00:00,45.63,45.64,45.45,45.47,1393387.0,37.0483,37.0564,36.9021,36.9184,1393387.0
2018-10-23 12:00:00,45.47,45.95,45.46,45.9,2460602.0,36.9184,37.3081,36.9103,37.2675,2460602.0
2018-10-23 13:00:00,45.89,46.28,45.89,46.21,1434619.0,37.2594,37.576,37.2594,37.5192,1434619.0
2018-10-23 14:00:00,46.22,46.43,46.17,46.36,1329058.0,37.5273,37.6978,37.4867,37.641,1329058.0
2018-10-23 15:00:00,46.37,46.46,46.28,46.36,3119482.0,37.6491,37.7222,37.576,37.641,3119482.0
2018-10-24 09:30:00,46.32,46.86,46.24,46.75,2122974.0,37.6085,38.047,37.5436,37.9576,2122974.0
2018-10-24 10:00:00,46.75,47.09,46.73,46.94,3472726.0,37.9576,38.2337,37.9414,38.1119,3472726.0
2018-10-24 11:00:00,46.94,47.29,46.58,47.21,2710559.0,38.1119,38.3961,37.8196,38.3311,2710559.0
2018-10-24 12:00:00,47.22,47.39,47.06,47.2,1489239.0,38.3393,38.4773,38.2093,38.323,1489239.0
2018-10-24 13:00:00,47.19,47.19,46.97,47.06,1853961.0,38.3149,38.3149,38.1363,38.2093,1853961.0
2018-10-24 14:00:00,47.07,47.36,46.99,47.21,2578350.0,38.2175,38.4529,38.1525,38.3311,2578350.0
2018-10-24 15:00:00,47.21,47.21,46.67,46.75,4014552.0,38.3311,38.3311,37.8927,37.9576,4014552.0
2018-10-25 09:30:00,46.65,46.66,46.17,46.21,1901023.0,37.8765,37.8846,37.4867,37.5192,1901023.0
2018-10-25 10:00:00,46.21,46.52,46.12,46.31,2595373.0,37.5192,37.7709,37.4461,37.6004,2595373.0
2018-10-25 11:00:00,46.3,46.55,46.24,46.37,1295298.0,37.5923,37.7953,37.5436,37.6491,1295298.0
2018-10-25 12:00:00,46.37,46.56,46.28,46.55,901064.0,37.6491,37.8034,37.576,37.7953,901064.0
2018-10-25 13:00:00,46.56,46.59,46.35,46.39,1046626.0,37.8034,37.8277,37.6329,37.6654,1046626.0
2018-10-25 14:00:00,46.39,46.7,46.39,46.66,1099384.0,37.6654,37.917,37.6654,37.8846,1099384.0
2018-10-25 15:00:00,46.66,46.74,46.39,46.51,2621961.0,37.8846,37.9495,37.6654,37.7628,2621961.0
2018-10-26 09:30:00,46.37,46.48,45.77,45.84,1267491.0,37.6491,37.7384,37.162,37.2188,1267491.0
2018-10-26 10:00:00,45.84,45.95,45.43,45.44,2644120.0,37.2188,37.3081,36.8859,36.894,2644120.0
2018-10-26 11:00:00,45.44,45.84,45.43,45.61,1495417.0,36.894,37.2188,36.8859,37.032,1495417.0
2018-10-26 12:00:00,45.61,45.93,45.53,45.86,2030274.0,37.032,37.2919,36.9671,37.235,2030274.0
2018-10-26 13:00:00,45.86,45.93,45.63,45.9,1775015.0,37.235,37.2919,37.0483,37.2675,1775015.0
2018-10-26 14:00:00,45.89,45.96,45.71,45.76,2944283.0,37.2594,37.3162,37.1132,37.1538,2944283.0
2018-10-26 15:00:00,45.77,46.17,45.59,45.89,5934282.0,37.162,37.4867,37.0158,37.2594,5934282.0
2018-10-29 09:30:00,46.15,46.43,46.15,46.31,1522378.0,37.4705,37.6978,37.4705,37.6004,1522378.0
2018-10-29 10:00:00,46.32,46.49,46.19,46.3,1974985.0,37.6085,37.7465,37.503,37.5923,1974985.0
2018-10-29 11:00:00,46.31,46.44,46.25,46.26,2405252.0,37.6004,37.7059,37.5517,37.5598,2405252.0
2018-10-29 12:00:00,46.25,46.36,46.18,46.28,2216962.0,37.5517,37.641,37.4948,37.576,2216962.0
2018-10-29 13:00:00,46.27,46.5,46.25,46.45,1239492.0,37.5679,37.7547,37.5517,37.7141,1239492.0
2018-10-29 14:00:00,46.44,46.56,46.21,46.46,2637657.0,37.7059,37.8034,37.5192,37.7222,2637657.0
2018-10-29 15:00:00,46.47,46.48,46.05,46.47,5049481.0,37.7303,37.7384,37.3893,37.7303,5049481.0
2018-10-30 09:30:00,46.62,47.16,46.03,47.05,2390201.0,37.8521,38.2905,37.3731,38.2012,2390201.0
2018-10-30 10:00:00,47.05,47.45,47.0,47.18,2314169.0,38.2012,38.526,38.1606,38.3068,2314169.0
2018-10-30 11:00:00,47.17,47.37,46.9,47.04,1953830.0,38.2987,38.461,38.0794,38.1931,1953830.0
2018-10-30 12:00:00,47.04,47.35,47.02,47.23,1891953.0,38.1931,38.4448,38.1769,38.3474,1891953.0
2018-10-30 13:00:00,47.23,47.35,47.1,47.29,1392769.0,38.3474,38.4448,38.2418,38.3961,1392769.0
2018-10-30 14:00:00,47.29,47.44,47.1,47.41,1580330.0,38.3961,38.5179,38.2418,38.4935,1580330.0
2018-10-30 15:00:00,47.41,47.74,47.28,47.63,5477489.0,38.4935,38.7615,38.388,38.6721,5477489.0
2018-10-31 09:30:00,47.5,47.59,47.37,47.46,1892561.0,38.5666,38.6397,38.461,38.5341,1892561.0
2018-10-31 10:00:00,47.47,47.59,47.22,47.59,3143493.0,38.5422,38.6397,38.3393,38.6397,3143493.0
2018-10-31 11:00:00,47.57,47.66,47.45,47.61,1692516.0,38.6234,38.6965,38.526,38.6559,1692516.0
2018-10-31 12:00:00,47.61,47.73,47.45,47.67,970297.0,38.6559,38.7533,38.526,38.7046,970297.0
2018-10-31 13:00:00,47.67,47.89,47.66,47.87,1536243.0,38.7046,38.8832,38.6965,38.867,1536243.0
2018-10-31 14:00:00,47.88,48.05,47.84,48.04,3251121.0,38.8751,39.0132,38.8426,39.005,3251121.0
2018-10-31 15:00:00,48.04,48.08,47.72,47.88,6075705.0,39.005,39.0375,38.7452,38.8751,6075705.0
2018-11-01 09:30:00,47.81,48.08,47.67,47.91,1315509.0,38.8183,39.0375,38.7046,38.8995,1315509.0
2018-11-01 10:00:00,47.9,48.08,47.84,47.98,1638789.0,38.8914,39.0375,38.8426,38.9563,1638789.0
2018-11-01 11:00:00,47.99,48.15,47.89,48.01,2491238.0,38.9644,39.0943,38.8832,38.9807,2491238.0
2018-11-01 12:00:00,48.01,48.06,47.87,47.94,1380118.0,38.9807,39.0213,38.867,38.9238,1380118.0
2018-11-01 13:00:00,47.94,47.95,47.63,47.64,1145599.0,38.9238,38.932,38.6721,38.6803,1145599.0
2018-11-01 14:00:00,47.65,47.65,47.29,47.36,1425631.0,38.6884,38.6884,38.3961,38.4529,1425631.0
2018-11-01 15:00:00,47.37,47.77,47.34,47.72,3376718.0,38.461,38.7858,38.4367,38.7452,3376718.0
2018-11-02 09:30:00,47.82,47.98,47.61,47.82,1238549.0,38.8264,38.9563,38.6559,38.8264,1238549.0
2018-11-02 10:00:00,47.82,47.88,47.45,47.63,2397237.0,38.8264,38.8751,38.526,38.6721,2397237.0
2018-11-02 11:00:00,47.63,47.76,47.49,47.59,2311442.0,38.6721,38.7777,38.5585,38.6397,2311442.0
2018-11-02 12:00:00,47.59,47.66,47.43,47.52,1146571.0,38.6397,38.6965,38.5098,38.5828,1146571.0
2018-11-02 13:00:00,47.52,47.74,47.48,47.73,933503.0,38.5828,38.7615,38.5504,38.7533,933503.0
2018-11-02 14:00:00,47.73,47.99,47.62,47.82,1526438.0,38.7533,38.9644,38.664,38.8264,1526438.0
2018-11-02 15:00:00,47.83,48.0,47.7,47.99,3639245.0,38.8345,38.9726,38.729,38.9644,3639245.0
2018-11-05 09:30:00,48.0,48.49,47.92,48.25,2258907.0,38.9726,39.3704,38.9076,39.1755,2258907.0
2018-11-05 10:00:00,48.25,48.57,48.2,48.47,2113516.0,39.1755,39.4354,39.1349,39.3542,2113516.0
2018-11-05 11:00:00,48.47,48.67,48.42,48.65,1790039.0,39.3542,39.5165,39.3136,39.5003,1790039.0
2018-11-05 12:00:00,48.66,48.74,48.61,48.66,969280.0,39.5084,39.5734,39.4678,39.5084,969280.0
2018-11-05 13:00:00,48.65,48.69,48.56,48.66,860753.0,39.5003,39.5328,39.4272,39.5084,860753.0
2018-11-05 14:00:00,48.66,48.78,48.6,48.64,1249048.0,39.5084,39.6059,39.4597,39.4922,1249048.0
2018-11-05 15:00:00,48.64,48.7,48.55,48.69,2864066.0,39.4922,39.5409,39.4191,39.5328,2864066.0
2018-11-06 09:30:00,48.65,48.97,48.6,48.96,1566145.0,39.5003,39.7601,39.4597,39.752,1566145.0
2018-11-06 10:00:00,48.96,49.13,48.84,48.91,1997560.0,39.752,39.89,39.6546,39.7114,1997560.0
2018-11-06 11:00:00,48.91,48.99,48.83,48.91,1357578.0,39.7114,39.7764,39.6465,39.7114,1357578.0
2018-11-06 12:00:00,48.91,49.0,48.88,48.97,852877.0,39.7114,39.7845,39.6871,39.7601,852877.0
2018-11-06 13:00:00,48.97,49.01,48.8,48.93,915737.0,39.7601,39.7926,39.6221,39.7276,915737.0
2018-11-06 14:00:00,48.93,48.94,48.83,48.89,1152720.0,39.7276,39.7358,39.6465,39.6952,1152720.0
2018-11-06 15:00:00,48.89,49.13,48.82,49.1,2686839.0,39.6952,39.89,39.6383,39.8657,2686839.0
2018-11-07 09:30:00,49.39,49.55,49.26,49.27,2131091.0,40.1011,40.231,39.9956,40.0037,2131091.0
2018-11-07 10:00:00,49.28,49.33,49.03,49.28,1166586.0,40.0118,40.0524,39.8088,40.0118,1166586.0
2018-11-07 11:00:00,49.27,49.4,49.16,49.37,1359028.0,40.0037,40.1093,39.9144,40.0849,1359028.0
2018-11-07 12:00:00,49.36,49.42,49.31,49.37,739693.0,40.0768,40.1255,40.0362,40.0849,739693.0
2018-11-07 13:00:00,49.37,49.43,49.32,49.34,554679.0,40.0849,40.1336,40.0443,40.0605,554679.0
2018-11-07 14:00:00,49.33,49.45,49.32,49.35,1097899.0,40.0524,40.1499,40.0443,40.0687,1097899.0
2018-11-07 15:00:00,49.35,49.43,49.3,49.37,2642351.0,40.0687,40.1336,40.0281,40.0849,2642351.0
2018-11-08 09:30:00,49.12,49.37,49.1,49.2,1586071.0,39.8819,40.0849,39.8657,39.9469,1586071.0
2018-11-08 10:00:00,49.2,49.26,49.12,49.22,1058975.0,39.9469,39.9956,39.8819,39.9631,1058975.0
2018-11-08 11:00:00,49.22,49.36,49.17,49.26,791997.0,39.9631,40.0768,39.9225,39.9956,791997.0
2018-11-08 12:00:00,49.27,49.35,49.25,49.29,668121.0,40.0037,40.0687,39.9875,40.0199,668121.0
2018-11-08 13:00:00,49.3,49.31,49.24,49.28,924605.0,40.0281,40.0362,39.9793,40.0118,924605.0
2018-11-08 14:00:00,49.28,49.31,49.15,49.23,784692.0,40.0118,40.0362,39.9063,39.9712,784692.0
2018-11-08 15:00:00,49.23,49.35,49.18,49.34,2139098.0,39.9712,40.0687,39.9306,40.0605,2139098.0
2018-11-09 09:30:00,49.39,49.75,49.36,49.72,1770462.0,40.1011,40.3934,40.0768,40.3691,1770462.0
2018-11-09 10:00:00,49.72,49.89,49.68,49.77,1735819.0,40.3691,40.5071,40.3366,40.4097,1735819.0
2018-11-09 11:00:00,49.77,49.83,49.56,49.59,1305944.0,40.4097,40.4584,40.2392,40.2635,1305944.0
2018-11-09 12:00:00,49.61,49.7,49.52,49.69,898530.0,40.2798,40.3528,40.2067,40.3447,898530.0
2018-11-09 13:00:00,49.68,49.71,49.59,49.65,752188.0,40.3366,40.361,40.2635,40.3122,752188.0
2018-11-09 14:00:00,49.64,49.72,49.55,49.68,1122089.0,40.3041,40.3691,40.231,40.3366,1122089.0
2018-11-09 15:00:00,49.69,49.83,49.64,49.68,2372074.0,40.3447,40.4584,40.3041,40.3366,2372074.0
2018-11-12 09:30:00,49.61,50.0,49.54,49.9,1862087.0,40.2798,40.5964,40.2229,40.5152,1862087.0
2018-11-12 10:00:00,49.9,50.11,49.87,50.05,2439997.0,40.5152,40.6857,40.4909,40.637,2439997.0
2018-11-12 11:00:00,50.06,50.14,49.79,49.95,1299466.0,40.6451,40.7101,40.4259,40.5558,1299466.0
2018-11-12 12:00:00,49.95,50.1,49.87,50.05,1318299.0,40.5558,40.6776,40.4909,40.637,1318299.0
2018-11-12 13:00:00,50.05,50.24,50.03,50.23,1199885.0,40.637,40.7913,40.6208,40.7832,1199885.0
2018-11-12 14:00:00,50.22,50.22,50.07,50.09,1075261.0,40.775,40.775,40.6532,40.6695,1075261.0
2018-11-12 15:00:00,50.08,50.09,49.7,49.88,2897024.0,40.6614,40.6695,40.3528,40.499,2897024.0
2018-11-13 09:30:00,49.81,50.0,49.6,49.98,1692782.0,40.4421,40.5964,40.2716,40.5802,1692782.0
2018-11-13 10:00:00,49.98,50.0,49.63,49.65,1841918.0,40.5802,40.5964,40.296,40.3122,1841918.0
2018-11-13 11:00:00,49.64,49.79,49.6,49.75,1529110.0,40.3041,40.4259,40.2716,40.3934,1529110.0
2018-11-13 12:00:00,49.76,49.82,49.6,49.62,1180933.0,40.4015,40.4503,40.2716,40.2879,1180933.0
2018-11-13 13:00:00,49.63,49.82,49.58,49.77,1089885.0,40.296,40.4503,40.2554,40.4097,1089885.0
2018-11-13 14:00:00,49.77,49.89,49.62,49.83,1247446.0,40.4097,40.5071,40.2879,40.4584,1247446.0
2018-11-13 15:00:00,49.83,49.92,49.7,49.86,2980096.0,40.4584,40.5315,40.3528,40.4827,2980096.0
2018-11-14 09:30:00,49.85,49.9,49.6,49.84,1017655.0,40.4746,40.5152,40.2716,40.4665,1017655.0
2018-11-14 10:00:00,49.84,49.9,49.68,49.69,1093166.0,40.4665,40.5152,40.3366,40.3447,1093166.0
2018-11-14 11:00:00,49.69,49.75,49.59,49.7,1179359.0,40.3447,40.3934,40.2635,40.3528,1179359.0
2018-11-14 12:00:00,49.7,49.88,49.67,49.75,1075557.0,40.3528,40.499,40.3285,40.3934,1075557.0
2018-11-14 13:00:00,49.74,49.83,49.59,49.7,1235355.0,40.3853,40.4584,40.2635,40.3528,1235355.0
2018-11-14 14:00:00,49.7,49.9,49.59,49.88,1448300.0,40.3528,40.5152,40.2635,40.499,1448300.0
2018-11-14 15:00:00,49.88,49.94,49.62,49.77,2515423.0,40.499,40.5477,40.2879,40.4097,2515423.0
2018-11-15 09:30:00,49.66,49.69,49.37,49.52,1016253.0,40.3204,40.3447,40.0849,40.2067,1016253.0
2018-11-15 10:00:00,49.52,49.71,49.27,49.35,1287155.0,40.2067,40.361,40.0037,40.0687,1287155.0
2018-11-15 11:00:00,49.36,49.62,49.35,49.53,1170972.0,40.0768,40.2879,40.0687,40.2148,1170972.0
2018-11-15 12:00:00,49.54,49.58,49.39,49.45,760455.0,40.2229,40.2554,40.1011,40.1499,760455.0
2018-11-15 13:00:00,49.45,49.73,49.36,49.71,1151749.0,40.1499,40.3772,40.0768,40.361,1151749.0
2018-11-15 14:00:00,49.71,49.75,49.58,49.62,888464.0,40.361,40.3934,40.2554,40.2879,888464.0
2018-11-15 15:00:00,49.62,49.75,49.47,49.75,2993938.0,40.2879,40.3934,40.1661,40.3934,2993938.0
2018-11-16 09:30:00,49.66,49.89,49.63,49.71,1780577.0,40.3204,40.5071,40.296,40.361,1780577.0
2018-11-16 10:00:00,49.7,50.01,49.69,50.0,1220859.0,40.3528,40.6045,40.3447,40.5964,1220859.0
2018-11-16 11:00:00,50.0,50.0,49.82,49.95,854369.0,40.5964,40.5964,40.4503,40.5558,854369.0
2018-11-16 12:00:00,49.95,50.25,49.84,50.22,1670334.0,40.5558,40.7994,40.4665,40.775,1670334.0
2018-11-16 13:00:00,50.22,50.23,50.01,50.1,985103.0,40.775,40.7832,40.6045,40.6776,985103.0
2018-11-16 14:00:00,50.1,50.14,50.0,50.11,889139.0,40.6776,40.7101,40.5964,40.6857,889139.0
2018-11-16 15:00:00,50.11,50.21,50.04,50.2,2705810.0,40.6857,40.7669,40.6289,40.7588,2705810.0
2018-11-19 09:30:00,50.31,50.59,50.25,50.52,1547071.0,40.8481,41.0755,40.7994,41.0186,1547071.0
2018-11-19 10:00:00,50.52,50.66,50.33,50.38,1839372.0,41.0186,41.1323,40.8643,40.9049,1839372.0
2018-11-19 11:00:00,50.39,50.46,50.33,50.35,1068191.0,40.9131,40.9699,40.8643,40.8806,1068191.0
2018-11-19 12:00:00,50.35,50.65,50.28,50.64,948041.0,40.8806,41.1242,40.8238,41.116,948041.0
2018-11-19 13:00:00,50.63,50.76,50.58,50.6,1485225.0,41.1079,41.2135,41.0673,41.0836,1485225.0
2018-11-19 14:00:00,50.59,50.69,50.48,50.66,1358598.0,41.0755,41.1566,40.9861,41.1323,1358598.0
2018-11-19 15:00:00,50.66,50.7,50.37,50.51,3147942.0,41.1323,41.1648,40.8968,41.0105,3147942.0
2018-11-20 09:30:00,50.82,50.84,50.07,50.21,2208146.0,41.2622,41.2784,40.6532,40.7669,2208146.0
2018-11-20 10:00:00,50.2,50.23,49.62,49.63,2614767.0,40.7588,40.7832,40.2879,40.296,2614767.0
2018-11-20 11:00:00,49.63,49.73,49.46,49.61,1732355.0,40.296,40.3772,40.158,40.2798,1732355.0
2018-11-20 12:00:00,49.61,49.72,49.48,49.69,1045951.0,40.2798,40.3691,40.1742,40.3447,1045951.0
2018-11-20 13:00:00,49.69,49.71,49.49,49.55,866331.0,40.3447,40.361,40.1823,40.231,866331.0
2018-11-20 14:00:00,49.55,49.6,49.29,49.31,1248008.0,40.231,40.2716,40.0199,40.0362,1248008.0
2018-11-20 15:00:00,49.32,49.55,49.21,49.38,3263316.0,40.0443,40.231,39.955,40.093,3263316.0
2018-11-21 09:30:00,49.23,49.44,48.83,49.23,1457859.0,39.9712,40.1417,39.6465,39.9712,1457859.0
2018-11-21 10:00:00,49.23,49.23,48.89,49.0,1690940.0,39.9712,39.9712,39.6952,39.7845,1690940.0
2018-11-21 11:00:00,48.99,49.03,48.82,48.86,1042356.0,39.7764,39.8088,39.6383,39.6708,1042356.0
2018-11-21 12:00:00,48.85,48.89,48.74,48.89,644682.0,39.6627,39.6952,39.5734,39.6952,644682.0
2018-11-21 13:00:00,48.9,48.9,48.75,48.78,693858.0,39.7033,39.7033,39.5815,39.6059,693858.0
2018-11-21 14:00:00,48.78,48.87,48.64,48.82,1090485.0,39.6059,39.6789,39.4922,39.6383,1090485.0
2018-11-21 15:00:00,48.83,48.87,48.59,48.73,2526621.0,39.6465,39.6789,39.4516,39.5653,2526621.0
2018-11-23 09:30:00,48.75,48.89,48.55,48.88,682901.0,39.5815,39.6952,39.4191,39.6871,682901.0
2018-11-23 10:00:00,48.88,49.04,48.74,49.03,824276.0,39.6871,39.817,39.5734,39.8088,824276.0
2018-11-23 11:00:00,49.04,49.16,48.95,49.03,1001446.0,39.817,39.9144,39.7439,39.8088,1001446.0
2018-11-23 12:00:00,49.02,49.23,48.99,49.03,1259582.0,39.8007,39.9712,39.7764,39.8088,1259582.0
2018-11-26 09:30:00,49.01,49.23,48.91,49.06,862363.0,39.7926,39.9712,39.7114,39.8332,862363.0
2018-11-26 10:00:00,49.05,49.08,48.69,48.76,1069101.0,39.8251,39.8494,39.5328,39.5896,1069101.0
2018-11-26 11:00:00,48.76,48.92,48.67,48.92,748155.0,39.5896,39.7195,39.5165,39.7195,748155.0
2018-11-26 12:00:00,48.91,48.93,48.82,48.87,454935.0,39.7114,39.7276,39.6383,39.6789,454935.0
2018-11-26 13:00:00,48.87,49.0,48.8,48.97,429857.0,39.6789,39.7845,39.6221,39.7601,429857.0
2018-11-26 14:00:00,48.98,49.06,48.91,49.0,560561.0,39.7682,39.8332,39.7114,39.7845,560561.0
2018-11-26 15:00:00,49.0,49.02,48.85,48.86,1453157.0,39.7845,39.8007,39.6627,39.6708,1453157.0
2018-11-27 09:30:00,48.88,49.03,48.73,48.8,929393.0,39.6871,39.8088,39.5653,39.6221,929393.0
2018-11-27 10:00:00,48.8,49.08,48.74,48.91,985513.0,39.6221,39.8494,39.5734,39.7114,985513.0
2018-11-27 11:00:00,48.9,48.97,48.79,48.96,685012.0,39.7033,39.7601,39.614,39.752,685012.0
2018-11-27 12:00:00,48.96,49.13,48.94,49.1,569104.0,39.752,39.89,39.7358,39.8657,569104.0
2018-11-27 13:00:00,49.11,49.3,49.07,49.25,851441.0,39.8738,40.0281,39.8413,39.9875,851441.0
2018-11-27 14:00:00,49.26,49.3,49.18,49.25,727374.0,39.9956,40.0281,39.9306,39.9875,727374.0
2018-11-27 15:00:00,49.25,49.41,49.23,49.38,2198691.0,39.9875,40.1174,39.9712,40.093,2198691.0
2018-11-28 09:30:00,49.28,49.48,49.21,49.23,842862.0,40.0118,40.1742,39.955,39.9712,842862.0
2018-11-28 10:00:00,49.24,49.5,49.24,49.45,706738.0,39.9793,40.1904,39.9793,40.1499,706738.0
2018-11-28 11:00:00,49.44,49.46,49.24,49.33,841377.0,40.1417,40.158,39.9793,40.0524,841377.0
2018-11-28 12:00:00,49.33,49.61,49.32,49.38,1856954.0,40.0524,40.2798,40.0443,40.093,1856954.0
2018-11-28 13:00:00,49.39,49.58,49.37,49.58,881433.0,40.1011,40.2554,40.0849,40.2554,881433.0
2018-11-28 14:00:00,49.57,49.69,49.55,49.59,881870.0,40.2473,40.3447,40.231,40.2635,881870.0
2018-11-28 15:00:00,49.6,49.72,49.48,49.7,2417732.0,40.2716,40.3691,40.1742,40.3528,2417732.0
2018-11-29 09:30:00,49.28,49.32,48.99,49.11,861462.0,40.3304,40.3632,40.0931,40.1913,861462.0
2018-11-29 10:00:00,49.11,49.43,49.08,49.25,1205998.0,40.1913,40.4532,40.1667,40.3059,1205998.0
2018-11-29 11:00:00,49.26,49.27,49.02,49.26,1026081.0,40.314,40.3222,40.1176,40.314,1026081.0
2018-11-29 12:00:00,49.26,49.35,49.23,49.3,560883.0,40.314,40.3877,40.2895,40.3468,560883.0
2018-11-29 13:00:00,49.3,49.33,49.17,49.18,680972.0,40.3468,40.3713,40.2404,40.2486,680972.0
2018-11-29 14:00:00,49.17,49.3,49.13,49.26,1326336.0,40.2404,40.3468,40.2077,40.314,1326336.0
2018-11-29 15:00:00,49.26,49.29,48.97,48.98,3740262.0,40.314,40.3386,40.0767,40.0849,3740262.0
2018-11-30 09:30:00,49.0,49.19,48.99,49.11,774207.0,40.1013,40.2568,40.0931,40.1913,774207.0
2018-11-30 10:00:00,49.11,49.26,49.09,49.23,1692635.0,40.1913,40.314,40.1749,40.2895,1692635.0
2018-11-30 11:00:00,49.23,49.38,49.18,49.34,1141489.0,40.2895,40.4123,40.2486,40.3795,1141489.0
2018-11-30 12:00:00,49.35,49.68,49.31,49.62,1269503.0,40.3877,40.6578,40.355,40.6087,1269503.0
2018-11-30 13:00:00,49.62,49.84,49.61,49.82,1077927.0,40.6087,40.7887,40.6005,40.7723,1077927.0
2018-11-30 14:00:00,49.82,49.96,49.8,49.92,1742390.0,40.7723,40.8869,40.756,40.8542,1742390.0
2018-11-30 15:00:00,49.92,50.49,49.89,50.43,7836240.0,40.8542,41.3207,40.8296,41.2716,7836240.0
2018-12-03 09:30:00,49.87,49.96,49.27,49.45,2077011.0,40.8133,40.8869,40.3222,40.4695,2077011.0
2018-12-03 10:00:00,49.44,49.54,48.89,48.94,2822864.0,40.4614,40.5432,40.0112,40.0522,2822864.0
2018-12-03 11:00:00,48.94,49.25,48.93,49.21,1367182.0,40.0522,40.3059,40.044,40.2731,1367182.0
2018-12-03 12:00:00,49.2,49.43,49.2,49.29,903371.0,40.2649,40.4532,40.2649,40.3386,903371.0
2018-12-03 13:00:00,49.29,49.54,49.28,49.38,1043508.0,40.3386,40.5432,40.3304,40.4123,1043508.0
2018-12-03 14:00:00,49.38,49.55,49.3,49.52,1067436.0,40.4123,40.5514,40.3468,40.5268,1067436.0
2018-12-03 15:00:00,49.52,49.74,49.48,49.69,2602018.0,40.5268,40.7069,40.4941,40.666,2602018.0
2018-12-04 09:30:00,49.97,50.27,49.94,50.04,1655858.0,40.8951,41.1406,40.8706,40.9524,1655858.0
2018-12-04 10:00:00,50.05,50.21,50.03,50.18,1625337.0,40.9606,41.0915,40.9442,41.067,1625337.0
2018-12-04 11:00:00,50.17,50.51,50.13,50.38,1831866.0,41.0588,41.337,41.0261,41.2306,1831866.0
2018-12-04 12:00:00,50.39,50.39,49.88,50.03,1950001.0,41.2388,41.2388,40.8215,40.9442,1950001.0
2018-12-04 13:00:00,50.03,50.07,49.78,49.91,1509502.0,40.9442,40.9769,40.7396,40.846,1509502.0
2018-12-04 14:00:00,49.91,49.97,49.75,49.8,1324311.0,40.846,40.8951,40.7151,40.756,1324311.0
2018-12-04 15:00:00,49.8,49.81,49.5,49.6,3638830.0,40.756,40.7642,40.5105,40.5923,3638830.0
2018-12-06 09:30:00,49.51,49.63,49.23,49.23,1327070.0,40.5186,40.6169,40.2895,40.2895,1327070.0
2018-12-06 10:00:00,49.23,49.29,48.76,48.9,1889234.0,40.2895,40.3386,39.9049,40.0194,1889234.0
2018-12-06 11:00:00,48.88,48.94,48.66,48.77,1804717.0,40.0031,40.0522,39.823,39.913,1804717.0
2018-12-06 12:00:00,48.76,48.98,48.67,48.92,1487790.0,39.9049,40.0849,39.8312,40.0358,1487790.0
2018-12-06 13:00:00,48.92,49.03,48.72,49.01,1020840.0,40.0358,40.1258,39.8721,40.1094,1020840.0
2018-12-06 14:00:00,49.01,49.11,48.76,49.04,2322975.0,40.1094,40.1913,39.9049,40.134,2322975.0
2018-12-06 15:00:00,49.04,49.44,49.03,49.4,3567824.0,40.134,40.4614,40.1258,40.4286,3567824.0
2018-12-07 09:30:00,49.57,49.68,49.21,49.61,921474.0,40.5677,40.6578,40.2731,40.6005,921474.0
2018-12-07 10:00:00,49.62,49.68,49.12,49.32,2087882.0,40.6087,40.6578,40.1995,40.3632,2087882.0
2018-12-07 11:00:00,49.32,49.37,48.98,48.98,1691613.0,40.3632,40.4041,40.0849,40.0849,1691613.0
2018-12-07 12:00:00,48.98,49.27,48.88,49.23,1566613.0,40.0849,40.3222,40.0031,40.2895,1566613.0
2018-12-07 13:00:00,49.23,49.34,49.04,49.05,980444.0,40.2895,40.3795,40.134,40.1422,980444.0
2018-12-07 14:00:00,49.04,49.2,48.99,49.04,1670431.0,40.134,40.2649,40.0931,40.134,1670431.0
2018-12-07 15:00:00,49.04,49.3,48.96,49.08,3232067.0,40.134,40.3468,40.0685,40.1667,3232067.0
2018-12-10 09:30:00,49.45,49.45,48.83,48.87,1106648.0,40.4695,40.4695,39.9621,39.9949,1106648.0
2018-12-10 10:00:00,48.86,49.05,48.65,48.73,1558321.0,39.9867,40.1422,39.8148,39.8803,1558321.0
2018-12-10 11:00:00,48.73,48.88,48.46,48.81,1589545.0,39.8803,40.0031,39.6593,39.9458,1589545.0
2018-12-10 12:00:00,48.81,49.07,48.68,48.96,968979.0,39.9458,40.1586,39.8394,40.0685,968979.0
2018-12-10 13:00:00,48.97,49.28,48.9,49.14,958131.0,40.0767,40.3304,40.0194,40.2158,958131.0
2018-12-10 14:00:00,49.14,49.37,49.08,49.21,955252.0,40.2158,40.4041,40.1667,40.2731,955252.0
2018-12-10 15:00:00,49.21,49.39,49.09,49.24,1888950.0,40.2731,40.4204,40.1749,40.2977,1888950.0
2018-12-11 09:30:00,49.59,49.94,49.56,49.83,1178406.0,40.5841,40.8706,40.5596,40.7805,1178406.0
2018-12-11 10:00:00,49.83,50.01,49.23,49.45,3954023.0,40.7805,40.9278,40.2895,40.4695,3954023.0
2018-12-11 11:00:00,49.45,49.54,49.32,49.43,1730338.0,40.4695,40.5432,40.3632,40.4532,1730338.0
2018-12-11 12:00:00,49.43,49.43,49.21,49.31,1013125.0,40.4532,40.4532,40.2731,40.355,1013125.0
2018-12-11 13:00:00,49.31,49.39,49.18,49.27,923258.0,40.355,40.4204,40.2486,40.3222,923258.0
2018-12-11 14:00:00,49.27,49.69,49.24,49.67,1248157.0,40.3222,40.666,40.2977,40.6496,1248157.0
2018-12-11 15:00:00,49.67,49.86,49.54,49.54,3004056.0,40.6496,40.8051,40.5432,40.5432,3004056.0
2018-12-12 09:30:00,49.95,50.02,49.53,49.57,929650.0,40.8787,40.936,40.535,40.5677,929650.0
2018-12-12 10:00:00,49.57,49.63,49.38,49.48,1133158.0,40.5677,40.6169,40.4123,40.4941,1133158.0
2018-12-12 11:00:00,49.49,49.51,49.22,49.47,847605.0,40.5023,40.5186,40.2813,40.4859,847605.0
2018-12-12 12:00:00,49.48,49.69,49.47,49.68,927044.0,40.4941,40.666,40.4859,40.6578,927044.0
2018-12-12 13:00:00,49.68,49.68,49.5,49.55,495631.0,40.6578,40.6578,40.5105,40.5514,495631.0
2018-12-12 14:00:00,49.55,49.57,49.3,49.4,969262.0,40.5514,40.5677,40.3468,40.4286,969262.0
2018-12-12 15:00:00,49.39,49.52,49.19,49.22,2209327.0,40.4204,40.5268,40.2568,40.2813,2209327.0
2018-12-13 09:30:00,48.72,49.11,48.57,48.96,1515235.0,39.8721,40.1913,39.7494,40.0685,1515235.0
2018-12-13 10:00:00,48.97,49.48,48.96,49.33,1875073.0,40.0767,40.4941,40.0685,40.3713,1875073.0
2018-12-13 11:00:00,49.33,49.52,49.25,49.43,1523751.0,40.3713,40.5268,40.3059,40.4532,1523751.0
2018-12-13 12:00:00,49.43,49.61,49.37,49.59,1111702.0,40.4532,40.6005,40.4041,40.5841,1111702.0
2018-12-13 13:00:00,49.59,49.59,49.36,49.39,708193.0,40.5841,40.5841,40.3959,40.4204,708193.0
2018-12-13 14:00:00,49.4,49.58,49.28,49.52,1064595.0,40.4286,40.5759,40.3304,40.5268,1064595.0
2018-12-13 15:00:00,49.52,49.54,49.35,49.45,2362974.0,40.5268,40.5432,40.3877,40.4695,2362974.0
2018-12-14 09:30:00,49.23,49.32,49.02,49.16,1647223.0,40.2895,40.3632,40.1176,40.2322,1647223.0
2018-12-14 10:00:00,49.17,49.52,49.09,49.43,1674139.0,40.2404,40.5268,40.1749,40.4532,1674139.0
2018-12-14 11:00:00,49.42,49.52,49.23,49.26,1424873.0,40.445,40.5268,40.2895,40.314,1424873.0
2018-12-14 12:00:00,49.26,49.45,49.22,49.39,839646.0,40.314,40.4695,40.2813,40.4204,839646.0
2018-12-14 13:00:00,49.39,49.45,49.31,49.34,963826.0,40.4204,40.4695,40.355,40.3795,963826.0
2018-12-14 14:00:00,49.34,49.4,49.2,49.3,1185232.0,40.3795,40.4286,40.2649,40.3468,1185232.0
2018-12-14 15:00:00,49.29,49.38,49.17,49.34,2617603.0,40.3386,40.4123,40.2404,40.3795,2617603.0
2018-12-17 09:30:00,49.34,49.53,49.01,49.16,1038028.0,40.3795,40.535,40.1094,40.2322,1038028.0
2018-12-17 10:00:00,49.16,49.26,48.94,49.16,1790052.0,40.2322,40.314,40.0522,40.2322,1790052.0
2018-12-17 11:00:00,49.17,49.23,49.01,49.21,1603429.0,40.2404,40.2895,40.1094,40.2731,1603429.0
2018-12-17 12:00:00,49.22,49.26,48.83,48.84,1074261.0,40.2813,40.314,39.9621,39.9703,1074261.0
2018-12-17 13:00:00,48.84,48.89,48.59,48.61,1734636.0,39.9703,40.0112,39.7657,39.7821,1734636.0
2018-12-17 14:00:00,48.6,48.66,48.41,48.48,1539979.0,39.7739,39.823,39.6184,39.6757,1539979.0
2018-12-17 15:00:00,48.47,48.52,48.02,48.33,4315377.0,39.6675,39.7084,39.2992,39.5529,4315377.0
2018-12-18 09:30:00,48.61,48.83,48.4,48.41,1223814.0,39.7821,39.9621,39.6102,39.6184,1223814.0
2018-12-18 10:00:00,48.41,48.55,48.27,48.27,1427722.0,39.6184,39.733,39.5038,39.5038,1427722.0
2018-12-18 11:00:00,48.28,48.49,48.17,48.44,1837917.0,39.512,39.6839,39.422,39.643,1837917.0
2018-12-18 12:00:00,48.44,48.55,48.27,48.32,1046776.0,39.643,39.733,39.5038,39.5448,1046776.0
2018-12-18 13:00:00,48.31,48.36,48.2,48.24,792526.0,39.5366,39.5775,39.4466,39.4793,792526.0
2018-12-18 14:00:00,48.24,48.35,47.9,47.91,1226396.0,39.4793,39.5693,39.201,39.2092,1226396.0
2018-12-18 15:00:00,47.92,48.4,47.85,48.32,3368156.0,39.2174,39.6102,39.1601,39.5448,3368156.0
2018-12-19 09:30:00,48.24,48.34,47.72,48.02,1503944.0,39.4793,39.5611,39.0537,39.2992,1503944.0
2018-12-19 10:00:00,48.02,48.26,47.9,48.15,1781162.0,39.2992,39.4957,39.201,39.4056,1781162.0
2018-12-19 11:00:00,48.16,48.31,47.96,48.28,1022650.0,39.4138,39.5366,39.2501,39.512,1022650.0
2018-12-19 12:00:00,48.28,48.49,48.28,48.38,708561.0,39.512,39.6839,39.512,39.5939,708561.0
2018-12-19 13:00:00,48.38,48.65,48.23,48.63,978956.0,39.5939,39.8148,39.4711,39.7985,978956.0
2018-12-19 14:00:00,48.65,48.76,47.82,47.93,3384631.0,39.8148,39.9049,39.1356,39.2256,3384631.0
2018-12-19 15:00:00,47.93,48.02,47.62,47.89,4877249.0,39.2256,39.2992,38.9719,39.1928,4877249.0
2018-12-20 09:30:00,47.81,47.85,47.12,47.46,1510669.0,39.1274,39.1601,38.5627,38.8409,1510669.0
2018-12-20 10:00:00,47.47,47.92,47.42,47.88,1755099.0,38.8491,39.2174,38.8082,39.1847,1755099.0
2018-12-20 11:00:00,47.88,48.14,47.84,47.91,1935913.0,39.1847,39.3974,39.1519,39.2092,1935913.0
2018-12-20 12:00:00,47.92,48.09,47.76,47.9,2459485.0,39.2174,39.3565,39.0865,39.201,2459485.0
2018-12-20 13:00:00,47.91,47.91,47.4,47.46,1158088.0,39.2092,39.2092,38.7918,38.8409,1158088.0
2018-12-20 14:00:00,47.46,47.84,47.1,47.56,2449470.0,38.8409,39.1519,38.5463,38.9228,2449470.0
2018-12-20 15:00:00,47.55,47.74,47.23,47.52,3982531.0,38.9146,39.0701,38.6527,38.89,3982531.0
2018-12-21 09:30:00,47.26,48.36,47.23,48.17,6843309.0,38.6773,39.5775,38.6527,39.422,6843309.0
2018-12-21 10:00:00,48.18,48.75,48.18,48.46,2552220.0,39.4302,39.8967,39.4302,39.6593,2552220.0
2018-12-21 11:00:00,48.47,48.48,48.12,48.16,1695758.0,39.6675,39.6757,39.3811,39.4138,1695758.0
2018-12-21 12:00:00,48.17,48.32,47.91,47.98,1853271.0,39.422,39.5448,39.2092,39.2665,1853271.0
2018-12-21 13:00:00,47.99,48.08,47.83,47.87,1358388.0,39.2747,39.3483,39.1437,39.1765,1358388.0
2018-12-21 14:00:00,47.86,47.94,47.67,47.84,1540964.0,39.1683,39.2338,39.0128,39.1519,1540964.0
2018-12-21 15:00:00,47.84,47.98,47.37,47.55,4534382.0,39.1519,39.2665,38.7673,38.9146,4534382.0
2018-12-24 09:30:00,47.62,47.87,46.89,46.97,1288547.0,38.9719,39.1765,38.3745,38.4399,1288547.0
2018-12-24 10:00:00,46.96,46.97,46.42,46.43,2413232.0,38.4317,38.4399,37.9898,37.998,2413232.0
2018-12-24 11:00:00,46.43,46.5,46.01,46.09,1984324.0,37.998,38.0553,37.6543,37.7197,1984324.0
2018-12-24 12:00:00,46.1,46.25,45.83,46.02,2933542.0,37.7279,37.8507,37.507,37.6625,2933542.0
2018-12-26 09:30:00,45.88,46.44,45.81,45.83,1270524.0,37.5479,38.0062,37.4906,37.507,1270524.0
2018-12-26 10:00:00,45.82,46.11,45.66,45.74,1702248.0,37.4988,37.7361,37.3678,37.4333,1702248.0
2018-12-26 11:00:00,45.74,46.23,45.73,46.21,1428964.0,37.4333,37.8343,37.4251,37.8179,1428964.0
2018-12-26 12:00:00,46.21,46.42,46.16,46.28,1292784.0,37.8179,37.9898,37.777,37.8752,1292784.0
2018-12-26 13:00:00,46.29,46.42,46.02,46.42,982294.0,37.8834,37.9898,37.6625,37.9898,982294.0
2018-12-26 14:00:00,46.42,46.44,46.11,46.25,1379621.0,37.9898,38.0062,37.7361,37.8507,1379621.0
2018-12-26 15:00:00,46.25,46.96,46.19,46.94,2589350.0,37.8507,38.4317,37.8016,38.4154,2589350.0
2018-12-27 09:30:00,46.74,46.74,46.03,46.17,1282456.0,38.2517,38.2517,37.6706,37.7852,1282456.0
2018-12-27 10:00:00,46.17,46.7,46.06,46.56,1970697.0,37.7852,38.219,37.6952,38.1044,1970697.0
2018-12-27 11:00:00,46.56,47.06,46.55,46.91,1336870.0,38.1044,38.5136,38.0962,38.3908,1336870.0
2018-12-27 12:00:00,46.9,46.91,46.53,46.75,1127116.0,38.3826,38.3908,38.0798,38.2599,1127116.0
2018-12-27 13:00:00,46.75,46.77,46.37,46.4,931190.0,38.2599,38.2762,37.9489,37.9734,931190.0
2018-12-27 14:00:00,46.4,46.68,46.13,46.66,1354281.0,37.9734,38.2026,37.7525,38.1862,1354281.0
2018-12-27 15:00:00,46.67,47.55,46.54,47.55,3818198.0,38.1944,38.9146,38.088,38.9146,3818198.0
2018-12-28 09:30:00,47.89,48.01,47.65,47.78,1013588.0,39.1928,39.2911,38.9964,39.1028,1013588.0
2018-12-28 10:00:00,47.78,47.91,47.4,47.53,1455946.0,39.1028,39.2092,38.7918,38.8982,1455946.0
2018-12-28 11:00:00,47.54,47.59,47.33,47.48,1263117.0,38.9064,38.9473,38.7345,38.8573,1263117.0
2018-12-28 12:00:00,47.49,47.54,47.31,47.35,1009535.0,38.8655,38.9064,38.7182,38.7509,1009535.0
2018-12-28 13:00:00,47.36,47.48,47.19,47.38,817308.0,38.7591,38.8573,38.62,38.7755,817308.0
2018-12-28 14:00:00,47.38,47.7,47.37,47.64,1625174.0,38.7755,39.0374,38.7673,38.9883,1625174.0
2018-12-28 15:00:00,47.64,47.67,47.02,47.2,3245754.0,38.9883,39.0128,38.4808,38.6282,3245754.0
2018-12-31 09:30:00,47.49,47.54,47.04,47.25,712946.0,38.8655,38.9064,38.4972,38.6691,712946.0
2018-12-31 10:00:00,47.26,47.38,47.14,47.25,902448.0,38.6773,38.7755,38.5791,38.6691,902448.0
2018-12-31 11:00:00,47.25,47.32,46.96,47.12,835746.0,38.6691,38.7264,38.4317,38.5627,835746.0
2018-12-31 12:00:00,47.11,47.33,46.97,47.33,803615.0,38.5545,38.7345,38.4399,38.7345,803615.0
2018-12-31 13:00:00,47.33,47.42,47.29,47.29,739602.0,38.7345,38.8082,38.7018,38.7018,739602.0
2018-12-31 14:00:00,47.29,47.32,47.09,47.16,950636.0,38.7018,38.7264,38.5381,38.5954,950636.0
2018-12-31 15:00:00,47.16,47.35,47.01,47.34,2462269.0,38.5954,38.7509,38.4727,38.7427,2462269.0
2019-01-02 09:30:00,46.93,47.22,46.64,47.05,1264843.0,38.4072,38.6445,38.1699,38.5054,1264843.0
2019-01-02 10:00:00,47.04,47.14,46.63,46.78,1214701.0,38.4972,38.5791,38.1617,38.2844,1214701.0
2019-01-02 11:00:00,46.79,46.9,46.67,46.75,1232921.0,38.2926,38.3826,38.1944,38.2599,1232921.0
2019-01-02 12:00:00,46.75,46.91,46.66,46.88,891104.0,38.2599,38.3908,38.1862,38.3663,891104.0
2019-01-02 13:00:00,46.88,46.99,46.86,46.9,768081.0,38.3663,38.4563,38.3499,38.3826,768081.0
2019-01-02 14:00:00,46.9,46.9,46.67,46.71,814560.0,38.3826,38.3826,38.1944,38.2271,814560.0
2019-01-02 15:00:00,46.7,46.97,46.55,46.92,2951997.0,38.219,38.4399,38.0962,38.399,2951997.0
2019-01-03 09:30:00,46.82,47.37,46.68,47.21,1251719.0,38.3172,38.7673,38.2026,38.6363,1251719.0
2019-01-03 10:00:00,47.2,47.24,46.87,46.96,1610861.0,38.6282,38.6609,38.3581,38.4317,1610861.0
2019-01-03 11:00:00,46.96,47.22,46.65,46.95,1462326.0,38.4317,38.6445,38.178,38.4236,1462326.0
2019-01-03 12:00:00,46.96,47.07,46.77,46.92,992901.0,38.4317,38.5218,38.2762,38.399,992901.0
2019-01-03 13:00:00,46.92,46.95,46.53,46.78,1078224.0,38.399,38.4236,38.0798,38.2844,1078224.0
2019-01-03 14:00:00,46.78,47.01,46.68,46.75,1081365.0,38.2844,38.4727,38.2026,38.2599,1081365.0
2019-01-03 15:00:00,46.75,46.85,46.56,46.65,2445351.0,38.2599,38.3417,38.1044,38.178,2445351.0
2019-01-04 09:30:00,46.8,46.96,46.64,46.96,1109984.0,38.3008,38.4317,38.1699,38.4317,1109984.0
2019-01-04 10:00:00,46.96,47.28,46.86,47.02,1311867.0,38.4317,38.6936,38.3499,38.4808,1311867.0
2019-01-04 11:00:00,47.02,47.27,46.93,47.12,1274691.0,38.4808,38.6854,38.4072,38.5627,1274691.0
2019-01-04 12:00:00,47.13,47.34,47.03,47.28,935143.0,38.5709,38.7427,38.489,38.6936,935143.0
2019-01-04 13:00:00,47.28,47.39,47.17,47.25,650748.0,38.6936,38.7837,38.6036,38.6691,650748.0
2019-01-04 14:00:00,47.25,47.26,47.09,47.18,748801.0,38.6691,38.6773,38.5381,38.6118,748801.0
2019-01-04 15:00:00,47.18,47.57,47.18,47.56,3393688.0,38.6118,38.931,38.6118,38.9228,3393688.0
2019-01-07 09:30:00,47.56,47.75,47.1,47.15,1051981.0,38.9228,39.0783,38.5463,38.5872,1051981.0
2019-01-07 10:00:00,47.14,47.3,47.02,47.21,1480783.0,38.5791,38.71,38.4808,38.6363,1480783.0
2019-01-07 11:00:00,47.2,47.28,47.1,47.18,1219572.0,38.6282,38.6936,38.5463,38.6118,1219572.0
2019-01-07 12:00:00,47.17,47.27,47.13,47.25,1022616.0,38.6036,38.6854,38.5709,38.6691,1022616.0
2019-01-07 13:00:00,47.25,47.31,47.1,47.1,984421.0,38.6691,38.7182,38.5463,38.5463,984421.0
2019-01-07 14:00:00,47.09,47.13,46.89,46.92,1276071.0,38.5381,38.5709,38.3745,38.399,1276071.0
2019-01-07 15:00:00,46.92,47.05,46.91,46.95,2807437.0,38.399,38.5054,38.3908,38.4236,2807437.0
2019-01-08 09:30:00,47.25,47.37,47.14,47.3,1790617.0,38.6691,38.7673,38.5791,38.71,1790617.0
2019-01-08 10:00:00,47.3,47.43,47.03,47.28,2141920.0,38.71,38.8164,38.489,38.6936,2141920.0
2019-01-08 11:00:00,47.28,47.45,47.22,47.32,1793386.0,38.6936,38.8328,38.6445,38.7264,1793386.0
2019-01-08 12:00:00,47.33,47.4,47.13,47.26,1315188.0,38.7345,38.7918,38.5709,38.6773,1315188.0
2019-01-08 13:00:00,47.26,47.44,47.18,47.39,1203499.0,38.6773,38.8246,38.6118,38.7837,1203499.0
2019-01-08 14:00:00,47.4,47.45,47.29,47.45,1201990.0,38.7918,38.8328,38.7018,38.8328,1201990.0
2019-01-08 15:00:00,47.44,47.57,47.38,47.46,2877420.0,38.8246,38.931,38.7755,38.8409,2877420.0
2019-01-09 09:30:00,47.08,47.28,46.72,46.95,2063276.0,38.53,38.6936,38.2353,38.4236,2063276.0
2019-01-09 10:00:00,46.95,47.08,46.6,46.65,2252040.0,38.4236,38.53,38.1371,38.178,2252040.0
2019-01-09 11:00:00,46.64,46.81,46.5,46.55,2231144.0,38.1699,38.309,38.0553,38.0962,2231144.0
2019-01-09 12:00:00,46.54,46.64,46.5,46.6,1559030.0,38.088,38.1699,38.0553,38.1371,1559030.0
2019-01-09 13:00:00,46.6,46.63,46.51,46.59,1227729.0,38.1371,38.1617,38.0635,38.1289,1227729.0
2019-01-09 14:00:00,46.59,46.68,46.5,46.51,2362498.0,38.1289,38.2026,38.0553,38.0635,2362498.0
2019-01-09 15:00:00,46.52,46.67,46.43,46.56,3328139.0,38.0717,38.1944,37.998,38.1044,3328139.0
2019-01-10 09:30:00,46.66,46.66,46.34,46.64,1082844.0,38.1862,38.1862,37.9243,38.1699,1082844.0
2019-01-10 10:00:00,46.64,46.8,46.58,46.78,1408339.0,38.1699,38.3008,38.1208,38.2844,1408339.0
2019-01-10 11:00:00,46.78,46.89,46.74,46.79,1145532.0,38.2844,38.3745,38.2517,38.2926,1145532.0
2019-01-10 12:00:00,46.79,46.98,46.74,46.91,819697.0,38.2926,38.4481,38.2517,38.3908,819697.0
2019-01-10 13:00:00,46.91,46.93,46.7,46.84,819198.0,38.3908,38.4072,38.219,38.3335,819198.0
2019-01-10 14:00:00,46.84,46.97,46.84,46.92,1086697.0,38.3335,38.4399,38.3335,38.399,1086697.0
2019-01-10 15:00:00,46.92,47.09,46.82,47.04,2974046.0,38.399,38.5381,38.3172,38.4972,2974046.0
2019-01-11 09:30:00,47.29,47.35,46.97,47.13,1176694.0,38.7018,38.7509,38.4399,38.5709,1176694.0
2019-01-11 10:00:00,47.12,47.28,47.05,47.21,1059800.0,38.5627,38.6936,38.5054,38.6363,1059800.0
2019-01-11 11:00:00,47.22,47.22,47.09,47.18,711431.0,38.6445,38.6445,38.5381,38.6118,711431.0
2019-01-11 12:00:00,47.18,47.22,47.08,47.14,640070.0,38.6118,38.6445,38.53,38.5791,640070.0
2019-01-11 13:00:00,47.13,47.16,47.02,47.13,468017.0,38.5709,38.5954,38.4808,38.5709,468017.0
2019-01-11 14:00:00,47.12,47.21,47.08,47.14,584100.0,38.5627,38.6363,38.53,38.5791,584100.0
2019-01-11 15:00:00,47.14,47.36,47.12,47.33,1798922.0,38.5791,38.7591,38.5627,38.7345,1798922.0
2019-01-14 09:30:00,47.25,47.4,47.14,47.29,1152196.0,38.6691,38.7918,38.5791,38.7018,1152196.0
2019-01-14 10:00:00,47.3,47.36,47.24,47.34,1056730.0,38.71,38.7591,38.6609,38.7427,1056730.0
2019-01-14 11:00:00,47.33,47.35,47.03,47.1,1075515.0,38.7345,38.7509,38.489,38.5463,1075515.0
2019-01-14 12:00:00,47.11,47.21,47.06,47.08,782800.0,38.5545,38.6363,38.5136,38.53,782800.0
2019-01-14 13:00:00,47.08,47.09,47.01,47.03,637101.0,38.53,38.5381,38.4727,38.489,637101.0
2019-01-14 14:00:00,47.04,47.14,46.99,47.11,728415.0,38.4972,38.5791,38.4563,38.5545,728415.0
2019-01-14 15:00:00,47.11,47.23,47.04,47.13,2187394.0,38.5545,38.6527,38.4972,38.5709,2187394.0
2019-01-15 09:30:00,46.89,47.27,46.81,47.24,1043864.0,38.3745,38.6854,38.309,38.6609,1043864.0
2019-01-15 10:00:00,47.24,47.47,47.1,47.43,1382826.0,38.6609,38.8491,38.5463,38.8164,1382826.0
2019-01-15 11:00:00,47.44,47.53,47.39,47.47,903609.0,38.8246,38.8982,38.7837,38.8491,903609.0
2019-01-15 12:00:00,47.47,47.59,47.42,47.44,536959.0,38.8491,38.9473,38.8082,38.8246,536959.0
2019-01-15 13:00:00,47.45,47.52,47.39,47.48,592565.0,38.8328,38.89,38.7837,38.8573,592565.0
2019-01-15 14:00:00,47.49,47.5,47.35,47.45,948947.0,38.8655,38.8737,38.7509,38.8328,948947.0
2019-01-15 15:00:00,47.45,47.6,47.4,47.56,1660218.0,38.8328,38.9555,38.7918,38.9228,1660218.0
2019-01-16 09:30:00,47.4,47.47,47.1,47.26,961485.0,38.7918,38.8491,38.5463,38.6773,961485.0
2019-01-16 10:00:00,47.27,47.32,47.12,47.16,955981.0,38.6854,38.7264,38.5627,38.5954,955981.0
2019-01-16 11:00:00,47.16,47.25,47.05,47.09,1067236.0,38.5954,38.6691,38.5054,38.5381,1067236.0
2019-01-16 12:00:00,47.09,47.1,46.86,46.93,1665378.0,38.5381,38.5463,38.3499,38.4072,1665378.0
2019-01-16 13:00:00,46.93,46.97,46.89,46.97,782960.0,38.4072,38.4399,38.3745,38.4399,782960.0
2019-01-16 14:00:00,46.97,47.07,46.9,46.95,5240380.0,38.4399,38.5218,38.3826,38.4236,5240380.0
2019-01-16 15:00:00,46.95,47.09,46.88,46.9,3260779.0,38.4236,38.5381,38.3663,38.3826,3260779.0
2019-01-17 09:30:00,46.92,47.06,46.88,46.98,1393321.0,38.399,38.5136,38.3663,38.4481,1393321.0
2019-01-17 10:00:00,46.99,47.13,46.92,46.94,1147813.0,38.4563,38.5709,38.399,38.4154,1147813.0
2019-01-17 11:00:00,46.94,47.09,46.9,46.93,1034169.0,38.4154,38.5381,38.3826,38.4072,1034169.0
2019-01-17 12:00:00,46.94,47.02,46.91,46.94,623663.0,38.4154,38.4808,38.3908,38.4154,623663.0
2019-01-17 13:00:00,46.95,47.01,46.93,47.0,563220.0,38.4236,38.4727,38.4072,38.4645,563220.0
2019-01-17 14:00:00,47.0,47.14,46.9,47.01,1688815.0,38.4645,38.5791,38.3826,38.4727,1688815.0
2019-01-17 15:00:00,47.02,47.09,46.93,47.07,2128828.0,38.4808,38.5381,38.4072,38.5218,2128828.0
2019-01-18 09:30:00,47.25,47.51,47.12,47.37,2821790.0,38.6691,38.8819,38.5627,38.7673,2821790.0
2019-01-18 10:00:00,47.37,47.56,47.27,47.35,1308549.0,38.7673,38.9228,38.6854,38.7509,1308549.0
2019-01-18 11:00:00,47.36,47.55,47.3,47.55,747131.0,38.7591,38.9146,38.71,38.9146,747131.0
2019-01-18 12:00:00,47.56,47.69,47.48,47.58,764620.0,38.9228,39.0292,38.8573,38.9391,764620.0
2019-01-18 13:00:00,47.57,47.59,47.36,47.42,908445.0,38.931,38.9473,38.7591,38.8082,908445.0
2019-01-18 14:00:00,47.43,47.56,47.32,47.54,826542.0,38.8164,38.9228,38.7264,38.9064,826542.0
2019-01-18 15:00:00,47.54,47.65,47.49,47.62,2053867.0,38.9064,38.9964,38.8655,38.9719,2053867.0
2019-01-22 09:30:00,47.7,47.79,47.52,47.6,1169098.0,39.0374,39.111,38.89,38.9555,1169098.0
2019-01-22 10:00:00,47.59,47.6,47.4,47.47,1243057.0,38.9473,38.9555,38.7918,38.8491,1243057.0
2019-01-22 11:00:00,47.47,47.55,47.37,47.38,1076041.0,38.8491,38.9146,38.7673,38.7755,1076041.0
2019-01-22 12:00:00,47.38,47.52,47.32,47.34,769867.0,38.7755,38.89,38.7264,38.7427,769867.0
2019-01-22 13:00:00,47.34,47.41,47.23,47.36,756302.0,38.7427,38.8,38.6527,38.7591,756302.0
2019-01-22 14:00:00,47.34,47.39,47.2,47.39,743085.0,38.7427,38.7837,38.6282,38.7837,743085.0
2019-01-22 15:00:00,47.39,47.73,47.28,47.73,2340377.0,38.7837,39.0619,38.6936,39.0619,2340377.0
2019-01-23 09:30:00,47.82,47.93,47.65,47.91,1254931.0,39.1356,39.2256,38.9964,39.2092,1254931.0
2019-01-23 10:00:00,47.91,47.91,47.77,47.83,886099.0,39.2092,39.2092,39.0946,39.1437,886099.0
2019-01-23 11:00:00,47.84,48.0,47.79,47.91,1291885.0,39.1519,39.2829,39.111,39.2092,1291885.0
2019-01-23 12:00:00,47.92,47.99,47.78,47.98,948504.0,39.2174,39.2747,39.1028,39.2665,948504.0
2019-01-23 13:00:00,47.98,48.09,47.89,48.07,1868787.0,39.2665,39.3565,39.1928,39.3402,1868787.0
2019-01-23 14:00:00,48.08,48.16,47.99,48.01,917319.0,39.3483,39.4138,39.2747,39.2911,917319.0
2019-01-23 15:00:00,48.01,48.29,48.01,48.26,2073060.0,39.2911,39.5202,39.2911,39.4957,2073060.0
2019-01-24 09:30:00,48.11,48.11,47.47,47.61,1582914.0,39.3729,39.3729,38.8491,38.9637,1582914.0
2019-01-24 10:00:00,47.61,47.73,47.48,47.7,1192487.0,38.9637,39.0619,38.8573,39.0374,1192487.0
2019-01-24 11:00:00,47.7,47.79,47.56,47.67,893488.0,39.0374,39.111,38.9228,39.0128,893488.0
2019-01-24 12:00:00,47.66,47.68,47.5,47.51,662447.0,39.0046,39.021,38.8737,38.8819,662447.0
2019-01-24 13:00:00,47.51,47.55,47.37,47.54,1035040.0,38.8819,38.9146,38.7673,38.9064,1035040.0
2019-01-24 14:00:00,47.53,47.62,47.48,47.62,1104134.0,38.8982,38.9719,38.8573,38.9719,1104134.0
2019-01-24 15:00:00,47.61,47.7,47.58,47.68,2036507.0,38.9637,39.0374,38.9391,39.021,2036507.0
2019-01-25 09:30:00,47.88,48.03,47.7,47.73,659704.0,39.1847,39.3074,39.0374,39.0619,659704.0
2019-01-25 10:00:00,47.73,47.88,47.69,47.7,820009.0,39.0619,39.1847,39.0292,39.0374,820009.0
2019-01-25 11:00:00,47.7,47.71,47.4,47.51,1314380.0,39.0374,39.0455,38.7918,38.8819,1314380.0
2019-01-25 12:00:00,47.51,47.54,47.28,47.3,1116922.0,38.8819,38.9064,38.6936,38.71,1116922.0
2019-01-25 13:00:00,47.3,47.37,47.29,47.32,707683.0,38.71,38.7673,38.7018,38.7264,707683.0
2019-01-25 14:00:00,47.32,47.38,47.25,47.35,1308775.0,38.7264,38.7755,38.6691,38.7509,1308775.0
2019-01-25 15:00:00,47.34,47.41,47.24,47.36,3215035.0,38.7427,38.8,38.6609,38.7591,3215035.0
2019-01-28 09:30:00,47.22,47.3,46.96,46.99,818430.0,38.6445,38.71,38.4317,38.4563,818430.0
2019-01-28 10:00:00,47.0,47.11,46.94,46.97,1073361.0,38.4645,38.5545,38.4154,38.4399,1073361.0
2019-01-28 11:00:00,46.96,47.2,46.94,47.05,1424584.0,38.4317,38.6282,38.4154,38.5054,1424584.0
2019-01-28 12:00:00,47.04,47.18,47.0,47.06,567691.0,38.4972,38.6118,38.4645,38.5136,567691.0
2019-01-28 13:00:00,47.06,47.16,47.01,47.16,948090.0,38.5136,38.5954,38.4727,38.5954,948090.0
2019-01-28 14:00:00,47.16,47.2,47.04,47.13,980457.0,38.5954,38.6282,38.4972,38.5709,980457.0
2019-01-28 15:00:00,47.13,47.17,47.05,47.16,2123060.0,38.5709,38.6036,38.5054,38.5954,2123060.0
2019-01-29 09:30:00,47.2,47.63,47.2,47.54,642319.0,38.6282,38.9801,38.6282,38.9064,642319.0
2019-01-29 10:00:00,47.54,47.58,47.22,47.26,1174599.0,38.9064,38.9391,38.6445,38.6773,1174599.0
2019-01-29 11:00:00,47.26,47.36,47.22,47.36,901344.0,38.6773,38.7591,38.6445,38.7591,901344.0
2019-01-29 12:00:00,47.36,47.39,47.26,47.31,1943626.0,38.7591,38.7837,38.6773,38.7182,1943626.0
2019-01-29 13:00:00,47.3,47.36,47.21,47.33,948218.0,38.71,38.7591,38.6363,38.7345,948218.0
2019-01-29 14:00:00,47.32,47.37,47.13,47.16,1233773.0,38.7264,38.7673,38.5709,38.5954,1233773.0
2019-01-29 15:00:00,47.16,47.41,47.13,47.4,2501616.0,38.5954,38.8,38.5709,38.7918,2501616.0
2019-01-30 09:30:00,47.25,47.57,47.19,47.52,937411.0,38.6691,38.931,38.62,38.89,937411.0
2019-01-30 10:00:00,47.52,47.63,47.46,47.49,1179794.0,38.89,38.9801,38.8409,38.8655,1179794.0
2019-01-30 11:00:00,47.5,47.67,47.5,47.66,705253.0,38.8737,39.0128,38.8737,39.0046,705253.0
2019-01-30 12:00:00,47.65,47.7,47.49,47.5,760283.0,38.9964,39.0374,38.8655,38.8737,760283.0
2019-01-30 13:00:00,47.49,47.53,47.4,47.44,803175.0,38.8655,38.8982,38.7918,38.8246,803175.0
2019-01-30 14:00:00,47.44,47.89,47.42,47.86,1614344.0,38.8246,39.1928,38.8082,39.1683,1614344.0
2019-01-30 15:00:00,47.87,47.87,47.66,47.86,4068106.0,39.1765,39.1765,39.0046,39.1683,4068106.0
2019-01-31 09:30:00,47.85,47.95,47.47,47.66,1045296.0,39.1601,39.242,38.8491,39.0046,1045296.0
2019-01-31 10:00:00,47.67,48.0,47.67,47.98,1687270.0,39.0128,39.2829,39.0128,39.2665,1687270.0
2019-01-31 11:00:00,47.98,48.37,47.98,48.37,1795029.0,39.2665,39.5857,39.2665,39.5857,1795029.0
2019-01-31 12:00:00,48.37,48.45,48.28,48.32,1506251.0,39.5857,39.6511,39.512,39.5448,1506251.0
2019-01-31 13:00:00,48.31,48.38,48.26,48.37,1247328.0,39.5366,39.5939,39.4957,39.5857,1247328.0
2019-01-31 14:00:00,48.37,48.49,48.31,48.48,1724296.0,39.5857,39.6839,39.5366,39.6757,1724296.0
2019-01-31 15:00:00,48.48,48.78,48.25,48.3,10203719.0,39.6757,39.9212,39.4875,39.5284,10203719.0
2019-02-01 09:30:00,48.48,48.7,48.4,48.55,1317371.0,39.6757,39.8557,39.6102,39.733,1317371.0
2019-02-01 10:00:00,48.56,48.78,48.52,48.55,1906533.0,39.7412,39.9212,39.7084,39.733,1906533.0
2019-02-01 11:00:00,48.54,48.69,48.45,48.68,2094446.0,39.7248,39.8476,39.6511,39.8394,2094446.0
2019-02-01 12:00:00,48.68,48.69,48.45,48.64,1590084.0,39.8394,39.8476,39.6511,39.8066,1590084.0
2019-02-01 13:00:00,48.65,48.74,48.61,48.73,1715141.0,39.8148,39.8885,39.7821,39.8803,1715141.0
2019-02-01 14:00:00,48.73,48.75,48.6,48.65,2756630.0,39.8803,39.8967,39.7739,39.8148,2756630.0
2019-02-01 15:00:00,48.65,48.73,48.54,48.68,2839420.0,39.8148,39.8803,39.7248,39.8394,2839420.0
2019-02-04 09:30:00,48.7,48.92,48.54,48.84,1106050.0,39.8557,40.0358,39.7248,39.9703,1106050.0
2019-02-04 10:00:00,48.84,48.84,48.6,48.76,1572079.0,39.9703,39.9703,39.7739,39.9049,1572079.0
2019-02-04 11:00:00,48.76,49.18,48.75,49.14,2343302.0,39.9049,40.2486,39.8967,40.2158,2343302.0
2019-02-04 12:00:00,49.14,49.4,49.12,49.4,1759636.0,40.2158,40.4286,40.1995,40.4286,1759636.0
2019-02-04 13:00:00,49.4,49.45,49.24,49.29,1771556.0,40.4286,40.4695,40.2977,40.3386,1771556.0
2019-02-04 14:00:00,49.29,49.29,49.13,49.16,819029.0,40.3386,40.3386,40.2077,40.2322,819029.0
2019-02-04 15:00:00,49.15,49.28,49.11,49.26,2583201.0,40.224,40.3304,40.1913,40.314,2583201.0
2019-02-05 09:30:00,49.4,49.4,49.13,49.38,1056571.0,40.4286,40.4286,40.2077,40.4123,1056571.0
2019-02-05 10:00:00,49.38,49.47,49.36,49.38,1552906.0,40.4123,40.4859,40.3959,40.4123,1552906.0
2019-02-05 11:00:00,49.38,49.46,49.27,49.41,988937.0,40.4123,40.4777,40.3222,40.4368,988937.0
2019-02-05 12:00:00,49.41,49.42,49.27,49.34,961787.0,40.4368,40.445,40.3222,40.3795,961787.0
2019-02-05 13:00:00,49.33,49.34,49.1,49.1,795425.0,40.3713,40.3795,40.1831,40.1831,795425.0
2019-02-05 14:00:00,49.11,49.3,49.1,49.29,751406.0,40.1913,40.3468,40.1831,40.3386,751406.0
2019-02-05 15:00:00,49.3,49.36,49.17,49.24,2486223.0,40.3468,40.3959,40.2404,40.2977,2486223.0
2019-02-06 09:30:00,49.21,49.29,49.02,49.13,687486.0,40.2731,40.3386,40.1176,40.2077,687486.0
2019-02-06 10:00:00,49.13,49.22,49.09,49.15,856673.0,40.2077,40.2813,40.1749,40.224,856673.0
2019-02-06 11:00:00,49.15,49.3,49.1,49.3,781535.0,40.224,40.3468,40.1831,40.3468,781535.0
2019-02-06 12:00:00,49.29,49.35,49.23,49.26,699251.0,40.3386,40.3877,40.2895,40.314,699251.0
2019-02-06 13:00:00,49.26,49.32,49.21,49.22,556553.0,40.314,40.3632,40.2731,40.2813,556553.0
2019-02-06 14:00:00,49.21,49.24,49.14,49.21,584731.0,40.2731,40.2977,40.2158,40.2731,584731.0
2019-02-06 15:00:00,49.2,49.36,49.16,49.27,1765737.0,40.2649,40.3959,40.2322,40.3222,1765737.0
2019-02-07 09:30:00,49.17,49.25,49.0,49.11,1116078.0,40.2404,40.3059,40.1013,40.1913,1116078.0
2019-02-07 10:00:00,49.12,49.46,49.12,49.28,1045130.0,40.1995,40.4777,40.1995,40.3304,1045130.0
2019-02-07 11:00:00,49.28,49.36,49.17,49.19,972840.0,40.3304,40.3959,40.2404,40.2568,972840.0
2019-02-07 12:00:00,49.18,49.32,49.06,49.12,835000.0,40.2486,40.3632,40.1504,40.1995,835000.0
2019-02-07 13:00:00,49.11,49.26,49.11,49.21,732826.0,40.1913,40.314,40.1913,40.2731,732826.0
2019-02-07 14:00:00,49.21,49.34,49.17,49.3,1080996.0,40.2731,40.3795,40.2404,40.3468,1080996.0
2019-02-07 15:00:00,49.3,49.42,49.21,49.42,2071523.0,40.3468,40.445,40.2731,40.445,2071523.0
2019-02-08 09:30:00,49.37,49.37,49.12,49.24,741273.0,40.4041,40.4041,40.1995,40.2977,741273.0
2019-02-08 10:00:00,49.24,49.28,49.11,49.26,1077611.0,40.2977,40.3304,40.1913,40.314,1077611.0
2019-02-08 11:00:00,49.26,49.41,49.15,49.38,1145374.0,40.314,40.4368,40.224,40.4123,1145374.0
2019-02-08 12:00:00,49.38,49.39,49.25,49.27,575604.0,40.4123,40.4204,40.3059,40.3222,575604.0
2019-02-08 13:00:00,49.27,49.28,49.16,49.2,704269.0,40.3222,40.3304,40.2322,40.2649,704269.0
2019-02-08 14:00:00,49.21,49.35,49.2,49.31,719123.0,40.2731,40.3877,40.2649,40.355,719123.0
2019-02-08 15:00:00,49.32,49.5,49.26,49.49,1666006.0,40.3632,40.5105,40.314,40.5023,1666006.0
2019-02-11 09:30:00,49.57,49.88,49.52,49.77,1115082.0,40.5677,40.8215,40.5268,40.7314,1115082.0
2019-02-11 10:00:00,49.77,49.78,49.53,49.54,1086574.0,40.7314,40.7396,40.535,40.5432,1086574.0
2019-02-11 11:00:00,49.54,49.63,49.51,49.52,813208.0,40.5432,40.6169,40.5186,40.5268,813208.0
2019-02-11 12:00:00,49.51,49.57,49.48,49.55,628177.0,40.5186,40.5677,40.4941,40.5514,628177.0
2019-02-11 13:00:00,49.55,49.57,49.47,49.51,493973.0,40.5514,40.5677,40.4859,40.5186,493973.0
2019-02-11 14:00:00,49.51,49.58,49.48,49.58,568066.0,40.5186,40.5759,40.4941,40.5759,568066.0
2019-02-11 15:00:00,49.58,49.69,49.52,49.6,2134105.0,40.5759,40.666,40.5268,40.5923,2134105.0
2019-02-12 09:30:00,49.69,49.76,49.46,49.57,1221338.0,40.666,40.7232,40.4777,40.5677,1221338.0
2019-02-12 10:00:00,49.58,49.64,49.46,49.63,738400.0,40.5759,40.625,40.4777,40.6169,738400.0
2019-02-12 11:00:00,49.64,49.8,49.61,49.66,1084394.0,40.625,40.756,40.6005,40.6414,1084394.0
2019-02-12 12:00:00,49.66,49.74,49.6,49.68,1127597.0,40.6414,40.7069,40.5923,40.6578,1127597.0
2019-02-12 13:00:00,49.68,49.8,49.67,49.77,566609.0,40.6578,40.756,40.6496,40.7314,566609.0
2019-02-12 14:00:00,49.77,49.78,49.65,49.73,1170835.0,40.7314,40.7396,40.6332,40.6987,1170835.0
2019-02-12 15:00:00,49.73,49.75,49.6,49.65,2017756.0,40.6987,40.7151,40.5923,40.6332,2017756.0
2019-02-13 09:30:00,49.61,49.94,49.56,49.74,1127984.0,40.6005,40.8706,40.5596,40.7069,1127984.0
2019-02-13 10:00:00,49.75,49.78,49.61,49.73,1199021.0,40.7151,40.7396,40.6005,40.6987,1199021.0
2019-02-13 11:00:00,49.73,49.81,49.59,49.63,1449466.0,40.6987,40.7642,40.5841,40.6169,1449466.0
2019-02-13 12:00:00,49.63,49.71,49.6,49.68,980556.0,40.6169,40.6823,40.5923,40.6578,980556.0
2019-02-13 13:00:00,49.68,49.75,49.67,49.71,775783.0,40.6578,40.7151,40.6496,40.6823,775783.0
2019-02-13 14:00:00,49.71,49.75,49.68,49.72,980265.0,40.6823,40.7151,40.6578,40.6905,980265.0
2019-02-13 15:00:00,49.72,49.83,49.65,49.78,3107068.0,40.6905,40.7805,40.6332,40.7396,3107068.0
2019-02-14 09:30:00,46.7,46.96,45.87,46.52,10857206.0,38.219,38.4317,37.5397,38.0717,10857206.0
2019-02-14 10:00:00,46.52,46.55,46.08,46.1,9337123.0,38.0717,38.0962,37.7116,37.7279,9337123.0
2019-02-14 11:00:00,46.1,46.28,45.94,46.14,6570259.0,37.7279,37.8752,37.597,37.7607,6570259.0
2019-02-14 12:00:00,46.14,46.18,45.98,46.02,3688877.0,37.7607,37.7934,37.6297,37.6625,3688877.0
2019-02-14 13:00:00,46.01,46.12,45.98,46.0,3696867.0,37.6543,37.7443,37.6297,37.6461,3696867.0
2019-02-14 14:00:00,46.0,46.08,45.94,45.99,4018461.0,37.6461,37.7116,37.597,37.6379,4018461.0
2019-02-14 15:00:00,45.99,46.0,45.5,45.59,12693318.0,37.6379,37.6461,37.2369,37.3105,12693318.0
2019-02-15 09:30:00,45.9,45.99,45.55,45.9,6067980.0,37.5642,37.6379,37.2778,37.5642,6067980.0
2019-02-15 10:00:00,45.91,46.26,45.68,45.73,5380821.0,37.5724,37.8589,37.3842,37.4251,5380821.0
2019-02-15 11:00:00,45.73,45.79,45.67,45.71,2832551.0,37.4251,37.4742,37.376,37.4088,2832551.0
2019-02-15 12:00:00,45.7,45.71,45.55,45.59,3353739.0,37.4006,37.4088,37.2778,37.3105,3353739.0
2019-02-15 13:00:00,45.59,45.63,45.32,45.35,2416152.0,37.3105,37.3433,37.0896,37.1141,2416152.0
2019-02-15 14:00:00,45.35,45.47,45.33,45.41,2163783.0,37.1141,37.2123,37.0978,37.1632,2163783.0
2019-02-15 15:00:00,45.4,45.44,45.2,45.24,6367809.0,37.1551,37.1878,36.9914,37.0241,6367809.0
2019-02-19 09:30:00,45.32,45.59,45.17,45.23,2713227.0,37.0896,37.3105,36.9668,37.0159,2713227.0
2019-02-19 10:00:00,45.23,45.32,45.2,45.21,3095900.0,37.0159,37.0896,36.9914,36.9996,3095900.0
2019-02-19 11:00:00,45.2,45.38,45.2,45.32,2080551.0,36.9914,37.1387,36.9914,37.0896,2080551.0
2019-02-19 12:00:00,45.31,45.32,45.21,45.23,1609352.0,37.0814,37.0896,36.9996,37.0159,1609352.0
2019-02-19 13:00:00,45.22,45.23,45.13,45.17,1838797.0,37.0077,37.0159,36.9341,36.9668,1838797.0
2019-02-19 14:00:00,45.16,45.2,45.11,45.16,2294655.0,36.9586,36.9914,36.9177,36.9586,2294655.0
2019-02-19 15:00:00,45.15,45.16,44.77,44.83,7581078.0,36.9505,36.9586,36.6395,36.6886,7581078.0
2019-02-20 09:30:00,44.91,45.09,44.8,45.02,2822178.0,36.754,36.9013,36.664,36.8441,2822178.0
2019-02-20 10:00:00,45.02,45.03,44.9,44.94,3302914.0,36.8441,36.8522,36.7459,36.7786,3302914.0
2019-02-20 11:00:00,44.94,45.0,44.92,44.97,2502745.0,36.7786,36.8277,36.7622,36.8031,2502745.0
2019-02-20 12:00:00,44.97,45.05,44.94,45.0,2046885.0,36.8031,36.8686,36.7786,36.8277,2046885.0
2019-02-20 13:00:00,45.0,45.19,44.99,45.17,2231129.0,36.8277,36.9832,36.8195,36.9668,2231129.0
2019-02-20 14:00:00,45.17,45.24,45.05,45.19,2048106.0,36.9668,37.0241,36.8686,36.9832,2048106.0
2019-02-20 15:00:00,45.19,45.22,45.03,45.12,4950622.0,36.9832,37.0077,36.8522,36.9259,4950622.0
2019-02-21 09:30:00,45.0,45.29,44.96,45.26,3076054.0,36.8277,37.065,36.795,37.0405,3076054.0
2019-02-21 10:00:00,45.25,45.51,45.23,45.48,2880713.0,37.0323,37.2451,37.0159,37.2205,2880713.0
2019-02-21 11:00:00,45.48,45.73,45.45,45.71,3622322.0,37.2205,37.4251,37.196,37.4088,3622322.0
2019-02-21 12:00:00,45.71,45.84,45.63,45.8,2372404.0,37.4088,37.5151,37.3433,37.4824,2372404.0
2019-02-21 13:00:00,45.81,45.82,45.67,45.7,1354819.0,37.4906,37.4988,37.376,37.4006,1354819.0
2019-02-21 14:00:00,45.71,45.75,45.54,45.6,2601634.0,37.4088,37.4415,37.2696,37.3187,2601634.0
2019-02-21 15:00:00,45.59,45.91,45.58,45.88,3829361.0,37.3105,37.5724,37.3024,37.5479,3829361.0
2019-02-22 09:30:00,45.76,45.89,45.59,45.89,2048369.0,37.4497,37.5561,37.3105,37.5561,2048369.0
2019-02-22 10:00:00,45.89,45.95,45.46,45.64,6845461.0,37.5561,37.6052,37.2042,37.3515,6845461.0
2019-02-22 11:00:00,45.65,45.67,45.5,45.51,2437201.0,37.3596,37.376,37.2369,37.2451,2437201.0
2019-02-22 12:00:00,45.5,45.53,45.25,45.3,2732928.0,37.2369,37.2614,37.0323,37.0732,2732928.0
2019-02-22 13:00:00,45.3,45.4,45.27,45.3,1296596.0,37.0732,37.1551,37.0487,37.0732,1296596.0
2019-02-22 14:00:00,45.3,45.36,45.2,45.23,1552699.0,37.0732,37.1223,36.9914,37.0159,1552699.0
2019-02-22 15:00:00,45.22,45.34,45.2,45.29,4595425.0,37.0077,37.1059,36.9914,37.065,4595425.0
2019-02-25 09:30:00,45.51,45.57,44.97,45.27,2366213.0,37.2451,37.2942,36.8031,37.0487,2366213.0
2019-02-25 10:00:00,45.26,45.31,45.1,45.15,1972631.0,37.0405,37.0814,36.9095,36.9505,1972631.0
2019-02-25 11:00:00,45.16,45.16,45.05,45.07,2048417.0,36.9586,36.9586,36.8686,36.885,2048417.0
2019-02-25 12:00:00,45.06,45.08,44.97,45.0,3314545.0,36.8768,36.8932,36.8031,36.8277,3314545.0
2019-02-25 13:00:00,45.0,45.01,44.92,44.96,1440050.0,36.8277,36.8359,36.7622,36.795,1440050.0
2019-02-25 14:00:00,44.97,44.98,44.91,44.91,3323999.0,36.8031,36.8113,36.754,36.754,3323999.0
2019-02-25 15:00:00,44.92,44.97,44.84,44.93,5833325.0,36.7622,36.8031,36.6968,36.7704,5833325.0
2019-02-26 09:30:00,45.1,45.14,44.83,44.88,2169322.0,36.9095,36.9423,36.6886,36.7295,2169322.0
2019-02-26 10:00:00,44.89,44.9,44.7,44.71,2721829.0,36.7377,36.7459,36.5822,36.5904,2721829.0
2019-02-26 11:00:00,44.72,44.81,44.66,44.77,2981192.0,36.5985,36.6722,36.5494,36.6395,2981192.0
2019-02-26 12:00:00,44.78,44.93,44.75,44.91,1403701.0,36.6476,36.7704,36.6231,36.754,1403701.0
2019-02-26 13:00:00,44.91,44.99,44.9,44.95,2398679.0,36.754,36.8195,36.7459,36.7868,2398679.0
2019-02-26 14:00:00,44.95,44.98,44.89,44.95,1571509.0,36.7868,36.8113,36.7377,36.7868,1571509.0
2019-02-26 15:00:00,44.95,44.96,44.68,44.69,4077433.0,36.7868,36.795,36.5658,36.574,4077433.0
2019-02-27 09:30:00,44.6,44.68,44.42,44.6,1300765.0,36.5003,36.5658,36.353,36.5003,1300765.0
2019-02-27 10:00:00,44.6,44.66,44.5,44.65,2717669.0,36.5003,36.5494,36.4185,36.5413,2717669.0
2019-02-27 11:00:00,44.65,44.78,44.6,44.71,1561254.0,36.5413,36.6476,36.5003,36.5904,1561254.0
2019-02-27 12:00:00,44.72,44.8,44.68,44.75,1388512.0,36.5985,36.664,36.5658,36.6231,1388512.0
2019-02-27 13:00:00,44.75,44.88,44.74,44.82,1811697.0,36.6231,36.7295,36.6149,36.6804,1811697.0
2019-02-27 14:00:00,44.83,44.93,44.76,44.93,1589947.0,36.6886,36.7704,36.6313,36.7704,1589947.0
2019-02-27 15:00:00,44.93,45.02,44.85,44.94,4161959.0,36.7704,36.8441,36.7049,36.7786,4161959.0
2019-02-28 09:30:00,45.12,45.45,45.11,45.25,2049097.0,36.9259,37.196,36.9177,37.0323,2049097.0
2019-02-28 10:00:00,45.26,45.35,45.2,45.32,2571356.0,37.0405,37.1141,36.9914,37.0896,2571356.0
2019-02-28 11:00:00,45.31,45.37,45.25,45.33,1871245.0,37.0814,37.1305,37.0323,37.0978,1871245.0
2019-02-28 12:00:00,45.34,45.54,45.32,45.52,1509699.0,37.1059,37.2696,37.0896,37.2533,1509699.0
2019-02-28 13:00:00,45.51,45.55,45.47,45.54,1903719.0,37.2451,37.2778,37.2123,37.2696,1903719.0
2019-02-28 14:00:00,45.54,45.61,45.47,45.52,1799458.0,37.2696,37.3269,37.2123,37.2533,1799458.0
2019-02-28 15:00:00,45.53,45.59,45.31,45.35,5092839.0,37.2614,37.3105,37.0814,37.1141,5092839.0
2019-03-01 09:30:00,45.47,45.64,45.29,45.39,1055005.0,37.2123,37.3515,37.065,37.1469,1055005.0
2019-03-01 10:00:00,45.39,45.4,45.27,45.29,1521659.0,37.1469,37.1551,37.0487,37.065,1521659.0
2019-03-01 11:00:00,45.29,45.29,45.21,45.27,1325338.0,37.065,37.065,36.9996,37.0487,1325338.0
2019-03-01 12:00:00,45.26,45.27,45.2,45.23,1027112.0,37.0405,37.0487,36.9914,37.0159,1027112.0
2019-03-01 13:00:00,45.23,45.33,45.22,45.28,1289473.0,37.0159,37.0978,37.0077,37.0568,1289473.0
2019-03-01 14:00:00,45.28,45.36,45.26,45.36,1850218.0,37.0568,37.1223,37.0405,37.1223,1850218.0
2019-03-01 15:00:00,45.36,45.4,45.29,45.37,4412054.0,37.1223,37.1551,37.065,37.1305,4412054.0
2019-03-04 09:30:00,45.53,45.59,45.3,45.47,873480.0,37.2614,37.3105,37.0732,37.2123,873480.0
2019-03-04 10:00:00,45.47,45.58,45.43,45.56,1037013.0,37.2123,37.3024,37.1796,37.286,1037013.0
2019-03-04 11:00:00,45.56,45.63,45.33,45.34,1424809.0,37.286,37.3433,37.0978,37.1059,1424809.0
2019-03-04 12:00:00,45.34,45.48,45.32,45.48,1593805.0,37.1059,37.2205,37.0896,37.2205,1593805.0
2019-03-04 13:00:00,45.47,45.6,45.38,45.58,1197157.0,37.2123,37.3187,37.1387,37.3024,1197157.0
2019-03-04 14:00:00,45.58,45.65,45.58,45.63,1732254.0,37.3024,37.3596,37.3024,37.3433,1732254.0
2019-03-04 15:00:00,45.63,45.67,45.53,45.67,2370885.0,37.3433,37.376,37.2614,37.376,2370885.0
2019-03-05 09:30:00,45.65,45.69,45.46,45.5,1426831.0,37.3596,37.3924,37.2042,37.2369,1426831.0
2019-03-05 10:00:00,45.51,45.6,45.49,45.51,1276764.0,37.2451,37.3187,37.2287,37.2451,1276764.0
2019-03-05 11:00:00,45.51,45.53,45.45,45.45,895776.0,37.2451,37.2614,37.196,37.196,895776.0
2019-03-05 12:00:00,45.45,45.47,45.4,45.43,1203717.0,37.196,37.2123,37.1551,37.1796,1203717.0
2019-03-05 13:00:00,45.43,45.55,45.42,45.55,854892.0,37.1796,37.2778,37.1714,37.2778,854892.0
2019-03-05 14:00:00,45.55,45.69,45.52,45.69,1177904.0,37.2778,37.3924,37.2533,37.3924,1177904.0
2019-03-05 15:00:00,45.68,45.7,45.57,45.61,2571256.0,37.3842,37.4006,37.2942,37.3269,2571256.0
2019-03-06 09:30:00,45.67,45.79,45.61,45.61,1703839.0,37.376,37.4742,37.3269,37.3269,1703839.0
2019-03-06 10:00:00,45.61,45.62,45.53,45.57,1040088.0,37.3269,37.3351,37.2614,37.2942,1040088.0
2019-03-06 11:00:00,45.57,45.62,45.47,45.57,1245547.0,37.2942,37.3351,37.2123,37.2942,1245547.0
2019-03-06 12:00:00,45.57,45.61,45.48,45.48,983765.0,37.2942,37.3269,37.2205,37.2205,983765.0
2019-03-06 13:00:00,45.49,45.56,45.47,45.56,832292.0,37.2287,37.286,37.2123,37.286,832292.0
2019-03-06 14:00:00,45.56,45.58,45.46,45.52,1483425.0,37.286,37.3024,37.2042,37.2533,1483425.0
2019-03-06 15:00:00,45.51,45.59,45.44,45.46,3364983.0,37.2451,37.3105,37.1878,37.2042,3364983.0
2019-03-07 09:30:00,45.49,45.53,45.3,45.35,1537878.0,37.2287,37.2614,37.0732,37.1141,1537878.0
2019-03-07 10:00:00,45.35,45.4,45.26,45.34,1416739.0,37.1141,37.1551,37.0405,37.1059,1416739.0
2019-03-07 11:00:00,45.34,45.38,45.26,45.29,1146960.0,37.1059,37.1387,37.0405,37.065,1146960.0
2019-03-07 12:00:00,45.29,45.36,45.17,45.33,1051188.0,37.065,37.1223,36.9668,37.0978,1051188.0
2019-03-07 13:00:00,45.32,45.35,45.24,45.26,679455.0,37.0896,37.1141,37.0241,37.0405,679455.0
2019-03-07 14:00:00,45.26,45.28,45.18,45.23,1158481.0,37.0405,37.0568,36.975,37.0159,1158481.0
2019-03-07 15:00:00,45.23,45.3,45.12,45.28,2326440.0,37.0159,37.0732,36.9259,37.0568,2326440.0
2019-03-08 09:30:00,45.15,45.25,44.88,44.9,1751116.0,36.9505,37.0323,36.7295,36.7459,1751116.0
2019-03-08 10:00:00,44.9,44.9,44.73,44.78,2449458.0,36.7459,36.7459,36.6067,36.6476,2449458.0
2019-03-08 11:00:00,44.78,44.88,44.74,44.8,2071254.0,36.6476,36.7295,36.6149,36.664,2071254.0
2019-03-08 12:00:00,44.79,44.8,44.63,44.66,1280853.0,36.6558,36.664,36.5249,36.5494,1280853.0
2019-03-08 13:00:00,44.66,44.69,44.63,44.66,938933.0,36.5494,36.574,36.5249,36.5494,938933.0
2019-03-08 14:00:00,44.65,44.72,44.62,44.67,1230008.0,36.5413,36.5985,36.5167,36.5576,1230008.0
2019-03-08 15:00:00,44.67,44.85,44.61,44.84,3172152.0,36.5576,36.7049,36.5085,36.6968,3172152.0
2019-03-11 09:30:00,45.14,45.53,45.1,45.48,1593040.0,36.9423,37.2614,36.9095,37.2205,1593040.0
2019-03-11 10:00:00,45.48,45.74,45.44,45.73,2407519.0,37.2205,37.4333,37.1878,37.4251,2407519.0
2019-03-11 11:00:00,45.73,45.87,45.71,45.81,2533508.0,37.4251,37.5397,37.4088,37.4906,2533508.0
2019-03-11 12:00:00,45.81,45.87,45.79,45.87,2032835.0,37.4906,37.5397,37.4742,37.5397,2032835.0
2019-03-11 13:00:00,45.87,46.09,45.86,46.08,2053574.0,37.5397,37.7197,37.5315,37.7116,2053574.0
2019-03-11 14:00:00,46.08,46.14,46.06,46.14,2491778.0,37.7116,37.7607,37.6952,37.7607,2491778.0
2019-03-11 15:00:00,46.14,46.24,46.11,46.19,5584869.0,37.7607,37.8425,37.7361,37.8016,5584869.0
2019-03-12 09:30:00,45.95,46.25,45.9,46.2,1959821.0,37.6052,37.8507,37.5642,37.8098,1959821.0
2019-03-12 10:00:00,46.2,46.2,45.92,45.98,2418278.0,37.8098,37.8098,37.5806,37.6297,2418278.0
2019-03-12 11:00:00,45.98,46.04,45.93,46.01,1688047.0,37.6297,37.6788,37.5888,37.6543,1688047.0
2019-03-12 12:00:00,46.01,46.08,45.93,45.97,1526488.0,37.6543,37.7116,37.5888,37.6215,1526488.0
2019-03-12 13:00:00,45.98,46.06,45.97,46.04,1463944.0,37.6297,37.6952,37.6215,37.6788,1463944.0
2019-03-12 14:00:00,46.03,46.05,45.94,45.98,1673027.0,37.6706,37.687,37.597,37.6297,1673027.0
2019-03-12 15:00:00,45.99,46.07,45.92,46.07,3980774.0,37.6379,37.7034,37.5806,37.7034,3980774.0
2019-03-13 09:30:00,46.13,46.16,45.91,46.0,1360292.0,37.7525,37.777,37.5724,37.6461,1360292.0
2019-03-13 10:00:00,46.0,46.08,45.94,46.04,2076647.0,37.6461,37.7116,37.597,37.6788,2076647.0
2019-03-13 11:00:00,46.05,46.2,46.04,46.2,1914900.0,37.687,37.8098,37.6788,37.8098,1914900.0
2019-03-13 12:00:00,46.2,46.23,46.18,46.19,1916276.0,37.8098,37.8343,37.7934,37.8016,1916276.0
2019-03-13 13:00:00,46.18,46.29,46.11,46.29,1029339.0,37.7934,37.8834,37.7361,37.8834,1029339.0
2019-03-13 14:00:00,46.29,46.34,46.25,46.31,1359793.0,37.8834,37.9243,37.8507,37.8998,1359793.0
2019-03-13 15:00:00,46.3,46.32,46.18,46.23,3343628.0,37.8916,37.908,37.7934,37.8343,3343628.0
2019-03-14 09:30:00,45.84,45.94,45.63,45.84,1789837.0,37.8435,37.9261,37.6701,37.8435,1789837.0
2019-03-14 10:00:00,45.83,46.05,45.75,46.04,3254205.0,37.8352,38.0169,37.7692,38.0086,3254205.0
2019-03-14 11:00:00,46.05,46.11,45.96,45.98,1945407.0,38.0169,38.0664,37.9426,37.9591,1945407.0
2019-03-14 12:00:00,45.98,46.0,45.84,45.92,1453247.0,37.9591,37.9756,37.8435,37.9095,1453247.0
2019-03-14 13:00:00,45.91,45.95,45.83,45.94,1118183.0,37.9013,37.9343,37.8352,37.9261,1118183.0
2019-03-14 14:00:00,45.94,45.94,45.83,45.9,1485196.0,37.9261,37.9261,37.8352,37.893,1485196.0
2019-03-14 15:00:00,45.89,45.9,45.68,45.68,4292081.0,37.8848,37.893,37.7114,37.7114,4292081.0
2019-03-15 09:30:00,45.72,45.89,45.67,45.8,5352930.0,37.7444,37.8848,37.7032,37.8105,5352930.0
2019-03-15 10:00:00,45.8,45.89,45.71,45.72,1886210.0,37.8105,37.8848,37.7362,37.7444,1886210.0
2019-03-15 11:00:00,45.71,45.88,45.66,45.83,1164245.0,37.7362,37.8765,37.6949,37.8352,1164245.0
2019-03-15 12:00:00,45.82,45.87,45.79,45.82,1329819.0,37.827,37.8683,37.8022,37.827,1329819.0
2019-03-15 13:00:00,45.82,45.9,45.79,45.82,752247.0,37.827,37.893,37.8022,37.827,752247.0
2019-03-15 14:00:00,45.82,45.84,45.62,45.63,1652561.0,37.827,37.8435,37.6619,37.6701,1652561.0
2019-03-15 15:00:00,45.63,45.8,45.14,45.3,7642586.0,37.6701,37.8105,37.2656,37.3977,7642586.0
2019-03-18 09:30:00,45.43,45.67,45.4,45.61,1702000.0,37.505,37.7032,37.4803,37.6536,1702000.0
2019-03-18 10:00:00,45.61,45.68,45.55,45.61,2069993.0,37.6536,37.7114,37.6041,37.6536,2069993.0
2019-03-18 11:00:00,45.61,45.66,45.56,45.65,1851948.0,37.6536,37.6949,37.6123,37.6866,1851948.0
2019-03-18 12:00:00,45.63,45.64,45.54,45.56,1192667.0,37.6701,37.6784,37.5958,37.6123,1192667.0
2019-03-18 13:00:00,45.56,45.57,45.49,45.51,885325.0,37.6123,37.6206,37.5546,37.5711,885325.0
2019-03-18 14:00:00,45.51,45.53,45.45,45.52,1270247.0,37.5711,37.5876,37.5215,37.5793,1270247.0
2019-03-18 15:00:00,45.52,45.52,45.36,45.43,5018039.0,37.5793,37.5793,37.4472,37.505,5018039.0
2019-03-19 09:30:00,45.55,45.66,45.46,45.57,1215812.0,37.6041,37.6949,37.5298,37.6206,1215812.0
2019-03-19 10:00:00,45.57,45.63,45.5,45.59,1323627.0,37.6206,37.6701,37.5628,37.6371,1323627.0
2019-03-19 11:00:00,45.59,45.67,45.54,45.65,1209597.0,37.6371,37.7032,37.5958,37.6866,1209597.0
2019-03-19 12:00:00,45.66,45.69,45.4,45.48,1397871.0,37.6949,37.7197,37.4803,37.5463,1397871.0
2019-03-19 13:00:00,45.48,45.51,45.37,45.39,1029712.0,37.5463,37.5711,37.4555,37.472,1029712.0
2019-03-19 14:00:00,45.4,45.55,45.34,45.45,1116891.0,37.4803,37.6041,37.4307,37.5215,1116891.0
2019-03-19 15:00:00,45.45,45.58,45.39,45.57,2981742.0,37.5215,37.6289,37.472,37.6206,2981742.0
2019-03-20 09:30:00,45.46,45.55,45.18,45.33,925754.0,37.5298,37.6041,37.2986,37.4225,925754.0
2019-03-20 10:00:00,45.34,45.51,45.32,45.46,1426986.0,37.4307,37.5711,37.4142,37.5298,1426986.0
2019-03-20 11:00:00,45.47,45.56,45.41,45.49,1219181.0,37.538,37.6123,37.4885,37.5546,1219181.0
2019-03-20 12:00:00,45.49,45.64,45.48,45.61,822272.0,37.5546,37.6784,37.5463,37.6536,822272.0
2019-03-20 13:00:00,45.61,45.62,45.51,45.57,551266.0,37.6536,37.6619,37.5711,37.6206,551266.0
2019-03-20 14:00:00,45.58,45.9,45.58,45.76,1476495.0,37.6289,37.893,37.6289,37.7775,1476495.0
2019-03-20 15:00:00,45.77,45.77,45.51,45.52,3128640.0,37.7857,37.7857,37.5711,37.5793,3128640.0
2019-03-21 09:30:00,45.53,45.76,45.5,45.53,979541.0,37.5876,37.7775,37.5628,37.5876,979541.0
2019-03-21 10:00:00,45.52,45.59,45.46,45.55,1628821.0,37.5793,37.6371,37.5298,37.6041,1628821.0
2019-03-21 11:00:00,45.55,45.65,45.52,45.65,1680930.0,37.6041,37.6866,37.5793,37.6866,1680930.0
2019-03-21 12:00:00,45.64,45.66,45.49,45.5,1173310.0,37.6784,37.6949,37.5546,37.5628,1173310.0
2019-03-21 13:00:00,45.5,45.54,45.44,45.54,4754455.0,37.5628,37.5958,37.5133,37.5958,4754455.0
2019-03-21 14:00:00,45.55,45.63,45.49,45.56,1521782.0,37.6041,37.6701,37.5546,37.6123,1521782.0
2019-03-21 15:00:00,45.56,45.61,45.45,45.47,4596361.0,37.6123,37.6536,37.5215,37.538,4596361.0
2019-03-22 09:30:00,45.46,45.78,45.46,45.69,1315827.0,37.5298,37.794,37.5298,37.7197,1315827.0
2019-03-22 10:00:00,45.7,45.98,45.68,45.91,2099589.0,37.7279,37.9591,37.7114,37.9013,2099589.0
2019-03-22 11:00:00,45.91,46.11,45.88,45.97,2847200.0,37.9013,38.0664,37.8765,37.9508,2847200.0
2019-03-22 12:00:00,45.97,46.03,45.79,45.87,1990622.0,37.9508,38.0004,37.8022,37.8683,1990622.0
2019-03-22 13:00:00,45.87,46.03,45.86,45.94,1630505.0,37.8683,38.0004,37.86,37.9261,1630505.0
2019-03-22 14:00:00,45.94,46.09,45.94,46.02,2236810.0,37.9261,38.0499,37.9261,37.9921,2236810.0
2019-03-22 15:00:00,46.02,46.05,45.86,45.93,3933074.0,37.9921,38.0169,37.86,37.9178,3933074.0
2019-03-25 09:30:00,45.86,46.07,45.79,45.84,1294988.0,37.86,38.0334,37.8022,37.8435,1294988.0
2019-03-25 10:00:00,45.85,46.07,45.84,46.07,1339212.0,37.8518,38.0334,37.8435,38.0334,1339212.0
2019-03-25 11:00:00,46.07,46.2,45.99,46.07,1428047.0,38.0334,38.1407,37.9673,38.0334,1428047.0
2019-03-25 12:00:00,46.06,46.14,46.03,46.11,1125363.0,38.0251,38.0912,38.0004,38.0664,1125363.0
2019-03-25 13:00:00,46.11,46.12,45.95,45.98,798441.0,38.0664,38.0747,37.9343,37.9591,798441.0
2019-03-25 14:00:00,45.97,46.15,45.95,46.11,854247.0,37.9508,38.0994,37.9343,38.0664,854247.0
2019-03-25 15:00:00,46.11,46.19,46.03,46.04,2431200.0,38.0664,38.1324,38.0004,38.0086,2431200.0
2019-03-26 09:30:00,46.17,46.6,46.17,46.48,1455835.0,38.1159,38.4709,38.1159,38.3719,1455835.0
2019-03-26 10:00:00,46.49,46.73,46.47,46.73,1537874.0,38.3801,38.5782,38.3636,38.5782,1537874.0
2019-03-26 11:00:00,46.72,46.79,46.62,46.64,1265480.0,38.57,38.6278,38.4874,38.5039,1265480.0
2019-03-26 12:00:00,46.64,46.67,46.51,46.53,1092889.0,38.5039,38.5287,38.3966,38.4131,1092889.0
2019-03-26 13:00:00,46.54,46.55,46.45,46.48,792450.0,38.4214,38.4296,38.3471,38.3719,792450.0
2019-03-26 14:00:00,46.48,46.56,46.43,46.53,1015784.0,38.3719,38.4379,38.3306,38.4131,1015784.0
2019-03-26 15:00:00,46.53,46.65,46.47,46.63,2188230.0,38.4131,38.5122,38.3636,38.4957,2188230.0
2019-03-27 09:30:00,46.65,46.91,46.58,46.59,1149420.0,38.5122,38.7268,38.4544,38.4627,1149420.0
2019-03-27 10:00:00,46.59,46.69,46.41,46.45,837950.0,38.4627,38.5452,38.3141,38.3471,837950.0
2019-03-27 11:00:00,46.45,46.53,46.33,46.38,911249.0,38.3471,38.4131,38.248,38.2893,911249.0
2019-03-27 12:00:00,46.39,46.47,46.36,46.42,769224.0,38.2976,38.3636,38.2728,38.3223,769224.0
2019-03-27 13:00:00,46.43,46.59,46.41,46.56,555314.0,38.3306,38.4627,38.3141,38.4379,555314.0
2019-03-27 14:00:00,46.55,46.6,46.49,46.52,731946.0,38.4296,38.4709,38.3801,38.4049,731946.0
2019-03-27 15:00:00,46.53,46.63,46.46,46.61,2567629.0,38.4131,38.4957,38.3553,38.4792,2567629.0
2019-03-28 09:30:00,46.68,46.85,46.63,46.8,1170588.0,38.537,38.6773,38.4957,38.636,1170588.0
2019-03-28 10:00:00,46.81,46.92,46.73,46.73,1390742.0,38.6443,38.7351,38.5782,38.5782,1390742.0
2019-03-28 11:00:00,46.73,46.77,46.48,46.59,1235528.0,38.5782,38.6113,38.3719,38.4627,1235528.0
2019-03-28 12:00:00,46.58,46.7,46.55,46.66,690179.0,38.4544,38.5535,38.4296,38.5205,690179.0
2019-03-28 13:00:00,46.66,46.69,46.61,46.65,510801.0,38.5205,38.5452,38.4792,38.5122,510801.0
2019-03-28 14:00:00,46.64,46.7,46.63,46.66,629526.0,38.5039,38.5535,38.4957,38.5205,629526.0
2019-03-28 15:00:00,46.66,46.72,46.57,46.59,2172439.0,38.5205,38.57,38.4462,38.4627,2172439.0
2019-03-29 09:30:00,46.67,46.71,46.52,46.57,1051951.0,38.5287,38.5617,38.4049,38.4462,1051951.0
2019-03-29 10:00:00,46.57,46.63,46.48,46.63,1426605.0,38.4462,38.4957,38.3719,38.4957,1426605.0
2019-03-29 11:00:00,46.63,46.67,46.57,46.65,1548101.0,38.4957,38.5287,38.4462,38.5122,1548101.0
2019-03-29 12:00:00,46.65,46.75,46.58,46.69,1911153.0,38.5122,38.5948,38.4544,38.5452,1911153.0
2019-03-29 13:00:00,46.69,46.8,46.65,46.77,1189295.0,38.5452,38.636,38.5122,38.6113,1189295.0
2019-03-29 14:00:00,46.77,46.85,46.71,46.74,1121346.0,38.6113,38.6773,38.5617,38.5865,1121346.0
2019-03-29 15:00:00,46.75,46.91,46.68,46.85,3374514.0,38.5948,38.7268,38.537,38.6773,3374514.0
2019-04-01 09:30:00,46.99,47.17,46.78,47.03,1363489.0,38.7929,38.9415,38.6195,38.8259,1363489.0
2019-04-01 10:00:00,47.03,47.1,46.75,46.88,1526058.0,38.8259,38.8837,38.5948,38.7021,1526058.0
2019-04-01 11:00:00,46.88,46.93,46.81,46.82,1102723.0,38.7021,38.7434,38.6443,38.6525,1102723.0
2019-04-01 12:00:00,46.82,46.83,46.7,46.74,740116.0,38.6525,38.6608,38.5535,38.5865,740116.0
2019-04-01 13:00:00,46.75,46.75,46.59,46.63,796942.0,38.5948,38.5948,38.4627,38.4957,796942.0
2019-04-01 14:00:00,46.63,46.73,46.62,46.66,672070.0,38.4957,38.5782,38.4874,38.5205,672070.0
2019-04-01 15:00:00,46.66,46.72,46.61,46.71,2264406.0,38.5205,38.57,38.4792,38.5617,2264406.0
2019-04-02 09:30:00,46.75,46.9,46.6,46.84,1057821.0,38.5948,38.7186,38.4709,38.6691,1057821.0
2019-04-02 10:00:00,46.85,46.93,46.66,46.66,1181462.0,38.6773,38.7434,38.5205,38.5205,1181462.0
2019-04-02 11:00:00,46.66,46.77,46.64,46.73,881385.0,38.5205,38.6113,38.5039,38.5782,881385.0
2019-04-02 12:00:00,46.73,46.74,46.66,46.71,597297.0,38.5782,38.5865,38.5205,38.5617,597297.0
2019-04-02 13:00:00,46.71,46.73,46.67,46.7,628513.0,38.5617,38.5782,38.5287,38.5535,628513.0
2019-04-02 14:00:00,46.71,46.73,46.63,46.67,673403.0,38.5617,38.5782,38.4957,38.5287,673403.0
2019-04-02 15:00:00,46.68,46.72,46.57,46.57,1746600.0,38.537,38.57,38.4462,38.4462,1746600.0
2019-04-03 09:30:00,46.42,46.48,46.13,46.31,1086995.0,38.3223,38.3719,38.0829,38.2315,1086995.0
2019-04-03 10:00:00,46.3,46.47,46.25,46.43,1048610.0,38.2233,38.3636,38.182,38.3306,1048610.0
2019-04-03 11:00:00,46.43,46.59,46.41,46.53,944331.0,38.3306,38.4627,38.3141,38.4131,944331.0
2019-04-03 12:00:00,46.54,46.54,46.36,46.36,1420433.0,38.4214,38.4214,38.2728,38.2728,1420433.0
2019-04-03 13:00:00,46.36,46.4,46.2,46.21,1122514.0,38.2728,38.3058,38.1407,38.149,1122514.0
2019-04-03 14:00:00,46.22,46.25,46.15,46.15,1106415.0,38.1572,38.182,38.0994,38.0994,1106415.0
2019-04-03 15:00:00,46.14,46.21,46.03,46.16,3576212.0,38.0912,38.149,38.0004,38.1077,3576212.0
2019-04-04 09:30:00,46.34,46.37,46.11,46.25,734220.0,38.2563,38.281,38.0664,38.182,734220.0
2019-04-04 10:00:00,46.25,46.42,46.22,46.39,1280960.0,38.182,38.3223,38.1572,38.2976,1280960.0
2019-04-04 11:00:00,46.39,46.4,46.3,46.3,791241.0,38.2976,38.3058,38.2233,38.2233,791241.0
2019-04-04 12:00:00,46.3,46.46,46.3,46.44,542726.0,38.2233,38.3553,38.2233,38.3388,542726.0
2019-04-04 13:00:00,46.44,46.48,46.41,46.43,479288.0,38.3388,38.3719,38.3141,38.3306,479288.0
2019-04-04 14:00:00,46.43,46.45,46.36,46.38,698355.0,38.3306,38.3471,38.2728,38.2893,698355.0
2019-04-04 15:00:00,46.38,46.54,46.38,46.48,1482675.0,38.2893,38.4214,38.2893,38.3719,1482675.0
2019-04-05 09:30:00,46.49,46.58,46.38,46.43,770803.0,38.3801,38.4544,38.2893,38.3306,770803.0
2019-04-05 10:00:00,46.42,46.57,46.4,46.47,886449.0,38.3223,38.4462,38.3058,38.3636,886449.0
2019-04-05 11:00:00,46.46,46.5,46.35,46.38,606716.0,38.3553,38.3884,38.2645,38.2893,606716.0
2019-04-05 12:00:00,46.38,46.41,46.2,46.3,904649.0,38.2893,38.3141,38.1407,38.2233,904649.0
2019-04-05 13:00:00,46.3,46.41,46.29,46.4,497966.0,38.2233,38.3141,38.215,38.3058,497966.0
2019-04-05 14:00:00,46.4,46.43,46.32,46.34,515590.0,38.3058,38.3306,38.2398,38.2563,515590.0
2019-04-05 15:00:00,46.34,46.47,46.31,46.47,1453459.0,38.2563,38.3636,38.2315,38.3636,1453459.0
2019-04-08 09:30:00,46.54,46.56,46.26,46.3,821415.0,38.4214,38.4379,38.1902,38.2233,821415.0
2019-04-08 10:00:00,46.31,46.44,46.29,46.3,992894.0,38.2315,38.3388,38.215,38.2233,992894.0
2019-04-08 11:00:00,46.29,46.41,46.28,46.34,884563.0,38.215,38.3141,38.2067,38.2563,884563.0
2019-04-08 12:00:00,46.34,46.41,46.3,46.39,490318.0,38.2563,38.3141,38.2233,38.2976,490318.0
2019-04-08 13:00:00,46.39,46.47,46.35,46.43,545921.0,38.2976,38.3636,38.2645,38.3306,545921.0
2019-04-08 14:00:00,46.43,46.46,46.38,46.42,712307.0,38.3306,38.3553,38.2893,38.3223,712307.0
2019-04-08 15:00:00,46.41,46.57,46.4,46.54,2181544.0,38.3141,38.4462,38.3058,38.4214,2181544.0
2019-04-09 09:30:00,46.45,46.51,46.31,46.34,901000.0,38.3471,38.3966,38.2315,38.2563,901000.0
2019-04-09 10:00:00,46.35,46.53,46.27,46.53,1153672.0,38.2645,38.4131,38.1985,38.4131,1153672.0
2019-04-09 11:00:00,46.53,46.59,46.45,46.48,1043947.0,38.4131,38.4627,38.3471,38.3719,1043947.0
2019-04-09 12:00:00,46.48,46.56,46.47,46.48,505185.0,38.3719,38.4379,38.3636,38.3719,505185.0
2019-04-09 13:00:00,46.48,46.53,46.45,46.52,519784.0,38.3719,38.4131,38.3471,38.4049,519784.0
2019-04-09 14:00:00,46.52,46.64,46.48,46.59,768568.0,38.4049,38.5039,38.3719,38.4627,768568.0
2019-04-09 15:00:00,46.59,46.72,46.56,46.7,1937056.0,38.4627,38.57,38.4379,38.5535,1937056.0
2019-04-10 09:30:00,46.84,47.0,46.73,46.83,1040466.0,38.6691,38.8011,38.5782,38.6608,1040466.0
2019-04-10 10:00:00,46.83,46.83,46.65,46.77,930726.0,38.6608,38.6608,38.5122,38.6113,930726.0
2019-04-10 11:00:00,46.76,46.78,46.63,46.67,684961.0,38.603,38.6195,38.4957,38.5287,684961.0
2019-04-10 12:00:00,46.67,46.72,46.59,46.59,471687.0,38.5287,38.57,38.4627,38.4627,471687.0
2019-04-10 13:00:00,46.6,46.64,46.57,46.61,524304.0,38.4709,38.5039,38.4462,38.4792,524304.0
2019-04-10 14:00:00,46.61,46.66,46.56,46.65,550900.0,38.4792,38.5205,38.4379,38.5122,550900.0
2019-04-10 15:00:00,46.66,46.7,46.57,46.65,1556262.0,38.5205,38.5535,38.4462,38.5122,1556262.0
2019-04-11 09:30:00,46.72,46.75,46.56,46.61,736502.0,38.57,38.5948,38.4379,38.4792,736502.0
2019-04-11 10:00:00,46.62,46.65,46.54,46.6,645448.0,38.4874,38.5122,38.4214,38.4709,645448.0
2019-04-11 11:00:00,46.6,46.71,46.59,46.64,722476.0,38.4709,38.5617,38.4627,38.5039,722476.0
2019-04-11 12:00:00,46.64,46.69,46.62,46.68,539166.0,38.5039,38.5452,38.4874,38.537,539166.0
2019-04-11 13:00:00,46.67,46.68,46.63,46.66,399448.0,38.5287,38.537,38.4957,38.5205,399448.0
2019-04-11 14:00:00,46.66,46.67,46.56,46.62,617994.0,38.5205,38.5287,38.4379,38.4874,617994.0
2019-04-11 15:00:00,46.62,46.73,46.57,46.71,1602565.0,38.4874,38.5782,38.4462,38.5617,1602565.0
2019-04-12 09:30:00,46.67,46.78,46.57,46.68,806042.0,38.5287,38.6195,38.4462,38.537,806042.0
2019-04-12 10:00:00,46.69,46.93,46.65,46.88,939950.0,38.5452,38.7434,38.5122,38.7021,939950.0
2019-04-12 11:00:00,46.88,46.91,46.78,46.8,848494.0,38.7021,38.7268,38.6195,38.636,848494.0
2019-04-12 12:00:00,46.8,46.84,46.67,46.7,978168.0,38.636,38.6691,38.5287,38.5535,978168.0
2019-04-12 13:00:00,46.7,46.74,46.6,46.6,851577.0,38.5535,38.5865,38.4709,38.4709,851577.0
2019-04-12 14:00:00,46.6,46.65,46.58,46.63,900965.0,38.4709,38.5122,38.4544,38.4957,900965.0
2019-04-12 15:00:00,46.63,46.75,46.62,46.74,1969253.0,38.4957,38.5948,38.4874,38.5865,1969253.0
2019-04-15 09:30:00,46.88,46.95,46.7,46.87,807481.0,38.7021,38.7599,38.5535,38.6938,807481.0
2019-04-15 10:00:00,46.87,46.95,46.77,46.87,908932.0,38.6938,38.7599,38.6113,38.6938,908932.0
2019-04-15 11:00:00,46.86,46.9,46.81,46.88,979058.0,38.6856,38.7186,38.6443,38.7021,979058.0
2019-04-15 12:00:00,46.88,46.99,46.86,46.95,618810.0,38.7021,38.7929,38.6856,38.7599,618810.0
2019-04-15 13:00:00,46.95,46.99,46.89,46.98,698978.0,38.7599,38.7929,38.7103,38.7846,698978.0
2019-04-15 14:00:00,46.98,47.0,46.96,46.99,755142.0,38.7846,38.8011,38.7681,38.7929,755142.0
2019-04-15 15:00:00,47.0,47.04,46.93,47.0,2463593.0,38.8011,38.8342,38.7434,38.8011,2463593.0
2019-04-16 09:30:00,47.05,47.1,46.98,47.01,727308.0,38.8424,38.8837,38.7846,38.8094,727308.0
2019-04-16 10:00:00,47.01,47.02,46.71,46.74,868264.0,38.8094,38.8177,38.5617,38.5865,868264.0
2019-04-16 11:00:00,46.73,46.93,46.7,46.9,1339076.0,38.5782,38.7434,38.5535,38.7186,1339076.0
2019-04-16 12:00:00,46.9,46.97,46.86,46.91,983348.0,38.7186,38.7764,38.6856,38.7268,983348.0
2019-04-16 13:00:00,46.91,46.93,46.87,46.91,788720.0,38.7268,38.7434,38.6938,38.7268,788720.0
2019-04-16 14:00:00,46.91,46.98,46.87,46.96,748680.0,38.7268,38.7846,38.6938,38.7681,748680.0
2019-04-16 15:00:00,46.96,47.04,46.89,46.96,2321171.0,38.7681,38.8342,38.7103,38.7681,2321171.0
2019-04-17 09:30:00,47.2,47.5,47.15,47.48,1623584.0,38.9663,39.2139,38.925,39.1974,1623584.0
2019-04-17 10:00:00,47.47,47.55,47.3,47.32,1892608.0,39.1892,39.2552,39.0488,39.0653,1892608.0
2019-04-17 11:00:00,47.32,47.45,47.27,47.43,1353267.0,39.0653,39.1726,39.024,39.1561,1353267.0
2019-04-17 12:00:00,47.43,47.53,47.35,47.37,920770.0,39.1561,39.2387,39.0901,39.1066,920770.0
2019-04-17 13:00:00,47.36,47.49,47.27,47.29,788657.0,39.0983,39.2057,39.024,39.0406,788657.0
2019-04-17 14:00:00,47.29,47.31,47.15,47.19,633695.0,39.0406,39.0571,38.925,38.958,633695.0
2019-04-17 15:00:00,47.19,47.33,47.19,47.27,1738736.0,38.958,39.0736,38.958,39.024,1738736.0
2019-04-18 09:30:00,47.33,47.58,47.27,47.44,1439622.0,39.0736,39.28,39.024,39.1644,1439622.0
2019-04-18 10:00:00,47.45,47.47,47.28,47.4,959381.0,39.1726,39.1892,39.0323,39.1314,959381.0
2019-04-18 11:00:00,47.4,47.54,47.36,47.49,923249.0,39.1314,39.2469,39.0983,39.2057,923249.0
2019-04-18 12:00:00,47.48,47.55,47.44,47.52,782861.0,39.1974,39.2552,39.1644,39.2304,782861.0
2019-04-18 13:00:00,47.52,47.53,47.44,47.48,752267.0,39.2304,39.2387,39.1644,39.1974,752267.0
2019-04-18 14:00:00,47.48,47.54,47.47,47.5,773985.0,39.1974,39.2469,39.1892,39.2139,773985.0
2019-04-18 15:00:00,47.5,47.57,47.39,47.49,2461582.0,39.2139,39.2717,39.1231,39.2057,2461582.0
2019-04-22 09:30:00,47.4,47.49,47.01,47.48,935695.0,39.1314,39.2057,38.8094,39.1974,935695.0
2019-04-22 10:00:00,47.47,47.61,47.42,47.53,1078139.0,39.1892,39.3047,39.1479,39.2387,1078139.0
2019-04-22 11:00:00,47.53,47.56,47.44,47.49,898360.0,39.2387,39.2635,39.1644,39.2057,898360.0
2019-04-22 12:00:00,47.5,47.52,47.42,47.45,926249.0,39.2139,39.2304,39.1479,39.1726,926249.0
2019-04-22 13:00:00,47.46,47.48,47.39,47.41,751098.0,39.1809,39.1974,39.1231,39.1396,751098.0
2019-04-22 14:00:00,47.4,47.43,47.32,47.4,877583.0,39.1314,39.1561,39.0653,39.1314,877583.0
2019-04-22 15:00:00,47.41,47.45,47.36,47.39,1950460.0,39.1396,39.1726,39.0983,39.1231,1950460.0
2019-04-23 09:30:00,48.12,48.72,47.55,48.63,4072482.0,39.7258,40.2211,39.2552,40.1468,4072482.0
2019-04-23 10:00:00,48.63,48.66,48.05,48.19,3291843.0,40.1468,40.1716,39.668,39.7836,3291843.0
2019-04-23 11:00:00,48.2,48.4,48.08,48.16,2708717.0,39.7918,39.9569,39.6927,39.7588,2708717.0
2019-04-23 12:00:00,48.16,48.32,48.12,48.25,1417185.0,39.7588,39.8909,39.7258,39.8331,1417185.0
2019-04-23 13:00:00,48.25,48.32,48.02,48.06,1383443.0,39.8331,39.8909,39.6432,39.6762,1383443.0
2019-04-23 14:00:00,48.07,48.1,47.86,48.09,2256058.0,39.6845,39.7093,39.5111,39.701,2256058.0
2019-04-23 15:00:00,48.09,48.32,48.03,48.2,5071543.0,39.701,39.8909,39.6515,39.7918,5071543.0
2019-04-24 09:30:00,48.03,48.23,48.02,48.11,1108451.0,39.6515,39.8166,39.6432,39.7175,1108451.0
2019-04-24 10:00:00,48.1,48.16,47.93,48.01,1835827.0,39.7093,39.7588,39.5689,39.635,1835827.0
2019-04-24 11:00:00,48.01,48.04,47.92,47.94,1611007.0,39.635,39.6597,39.5607,39.5772,1611007.0
2019-04-24 12:00:00,47.94,48.06,47.93,48.01,809766.0,39.5772,39.6762,39.5689,39.635,809766.0
2019-04-24 13:00:00,48.01,48.15,47.91,48.04,1625047.0,39.635,39.7505,39.5524,39.6597,1625047.0
2019-04-24 14:00:00,48.04,48.07,47.96,47.99,1098831.0,39.6597,39.6845,39.5937,39.6184,1098831.0
2019-04-24 15:00:00,47.98,48.03,47.93,47.97,3637109.0,39.6102,39.6515,39.5689,39.6019,3637109.0
2019-04-25 09:30:00,47.74,47.76,47.51,47.59,1158232.0,39.4121,39.4286,39.2222,39.2882,1158232.0
2019-04-25 10:00:00,47.59,47.73,47.56,47.62,1043019.0,39.2882,39.4038,39.2635,39.313,1043019.0
2019-04-25 11:00:00,47.61,47.68,47.54,47.59,1011243.0,39.3047,39.3625,39.2469,39.2882,1011243.0
2019-04-25 12:00:00,47.6,47.63,47.5,47.52,870354.0,39.2965,39.3212,39.2139,39.2304,870354.0
2019-04-25 13:00:00,47.51,47.58,47.47,47.52,525425.0,39.2222,39.28,39.1892,39.2304,525425.0
2019-04-25 14:00:00,47.52,47.71,47.51,47.71,924682.0,39.2304,39.3873,39.2222,39.3873,924682.0
2019-04-25 15:00:00,47.71,47.89,47.69,47.84,3873789.0,39.3873,39.5359,39.3708,39.4946,3873789.0
2019-04-26 09:30:00,47.99,48.34,47.98,48.3,1189188.0,39.6184,39.9074,39.6102,39.8744,1189188.0
2019-04-26 10:00:00,48.3,48.35,48.2,48.33,1226737.0,39.8744,39.9156,39.7918,39.8991,1226737.0
2019-04-26 11:00:00,48.32,48.45,48.27,48.3,936963.0,39.8909,39.9982,39.8496,39.8744,936963.0
2019-04-26 12:00:00,48.3,48.31,48.16,48.22,578671.0,39.8744,39.8826,39.7588,39.8083,578671.0
2019-04-26 13:00:00,48.22,48.35,48.2,48.3,636081.0,39.8083,39.9156,39.7918,39.8744,636081.0
2019-04-26 14:00:00,48.3,48.4,48.28,48.36,1090641.0,39.8744,39.9569,39.8579,39.9239,1090641.0
2019-04-26 15:00:00,48.35,48.41,48.19,48.27,2327797.0,39.9156,39.9652,39.7836,39.8496,2327797.0
2019-04-29 09:30:00,48.17,48.29,48.11,48.28,686741.0,39.767,39.8661,39.7175,39.8579,686741.0
2019-04-29 10:00:00,48.28,48.37,48.19,48.35,885710.0,39.8579,39.9322,39.7836,39.9156,885710.0
2019-04-29 11:00:00,48.34,48.39,48.27,48.32,630981.0,39.9074,39.9487,39.8496,39.8909,630981.0
2019-04-29 12:00:00,48.31,48.45,48.31,48.35,672198.0,39.8826,39.9982,39.8826,39.9156,672198.0
2019-04-29 13:00:00,48.34,48.35,48.23,48.29,778067.0,39.9074,39.9156,39.8166,39.8661,778067.0
2019-04-29 14:00:00,48.29,48.29,48.22,48.25,878037.0,39.8661,39.8661,39.8083,39.8331,878037.0
2019-04-29 15:00:00,48.25,48.43,48.24,48.41,1681020.0,39.8331,39.9817,39.8248,39.9652,1681020.0
2019-04-30 09:30:00,48.53,48.64,48.39,48.64,971968.0,40.0642,40.1551,39.9487,40.1551,971968.0
2019-04-30 10:00:00,48.64,48.99,48.63,48.98,1980984.0,40.1551,40.444,40.1468,40.4358,1980984.0
2019-04-30 11:00:00,48.98,49.18,48.91,49.05,1921097.0,40.4358,40.6009,40.378,40.4935,1921097.0
2019-04-30 12:00:00,49.06,49.09,48.92,48.94,875786.0,40.5018,40.5266,40.3862,40.4027,875786.0
2019-04-30 13:00:00,48.94,49.15,48.91,49.09,2127526.0,40.4027,40.5761,40.378,40.5266,2127526.0
2019-04-30 14:00:00,49.09,49.15,49.04,49.08,1566246.0,40.5266,40.5761,40.4853,40.5183,1566246.0
2019-04-30 15:00:00,49.08,49.12,49.01,49.04,3280110.0,40.5183,40.5513,40.4605,40.4853,3280110.0
2019-05-01 09:30:00,48.95,49.05,48.83,48.87,755844.0,40.411,40.4935,40.3119,40.3449,755844.0
2019-05-01 10:00:00,48.87,49.08,48.83,48.96,1079063.0,40.3449,40.5183,40.3119,40.4192,1079063.0
2019-05-01 11:00:00,48.96,49.06,48.94,49.03,851553.0,40.4192,40.5018,40.4027,40.477,851553.0
2019-05-01 12:00:00,49.02,49.03,48.92,48.97,692747.0,40.4688,40.477,40.3862,40.4275,692747.0
2019-05-01 13:00:00,48.97,49.03,48.87,48.89,544639.0,40.4275,40.477,40.3449,40.3615,544639.0
2019-05-01 14:00:00,48.89,49.0,48.61,48.74,1370283.0,40.3615,40.4523,40.1303,40.2376,1370283.0
2019-05-01 15:00:00,48.73,48.78,48.55,48.58,2539329.0,40.2294,40.2706,40.0808,40.1055,2539329.0
2019-05-02 09:30:00,48.53,48.77,48.42,48.45,796333.0,40.0642,40.2624,39.9734,39.9982,796333.0
2019-05-02 10:00:00,48.45,48.64,48.41,48.62,831513.0,39.9982,40.1551,39.9652,40.1386,831513.0
2019-05-02 11:00:00,48.61,48.72,48.33,48.4,1183108.0,40.1303,40.2211,39.8991,39.9569,1183108.0
2019-05-02 12:00:00,48.4,48.4,48.27,48.32,627133.0,39.9569,39.9569,39.8496,39.8909,627133.0
2019-05-02 13:00:00,48.32,48.45,48.28,48.4,534642.0,39.8909,39.9982,39.8579,39.9569,534642.0
2019-05-02 14:00:00,48.4,48.53,48.37,48.47,754797.0,39.9569,40.0642,39.9322,40.0147,754797.0
2019-05-02 15:00:00,48.47,48.52,48.39,48.4,1764862.0,40.0147,40.056,39.9487,39.9569,1764862.0
2019-05-03 09:30:00,48.6,48.77,48.52,48.74,718254.0,40.122,40.2624,40.056,40.2376,718254.0
2019-05-03 10:00:00,48.74,48.86,48.64,48.84,683554.0,40.2376,40.3367,40.1551,40.3202,683554.0
2019-05-03 11:00:00,48.83,48.93,48.76,48.91,907631.0,40.3119,40.3945,40.2541,40.378,907631.0
2019-05-03 12:00:00,48.91,48.96,48.81,48.83,408526.0,40.378,40.4192,40.2954,40.3119,408526.0
2019-05-03 13:00:00,48.83,48.86,48.74,48.75,416195.0,40.3119,40.3367,40.2376,40.2459,416195.0
2019-05-03 14:00:00,48.75,48.87,48.68,48.8,723253.0,40.2459,40.3449,40.1881,40.2872,723253.0
2019-05-03 15:00:00,48.8,48.85,48.72,48.72,1421228.0,40.2872,40.3284,40.2211,40.2211,1421228.0
2019-05-06 09:30:00,48.33,48.61,48.26,48.55,984198.0,39.8991,40.1303,39.8413,40.0808,984198.0
2019-05-06 10:00:00,48.55,48.57,48.41,48.43,799950.0,40.0808,40.0973,39.9652,39.9817,799950.0
2019-05-06 11:00:00,48.43,48.52,48.33,48.36,679155.0,39.9817,40.056,39.8991,39.9239,679155.0
2019-05-06 12:00:00,48.36,48.48,48.32,48.44,699814.0,39.9239,40.023,39.8909,39.9899,699814.0
2019-05-06 13:00:00,48.43,48.49,48.37,48.45,505937.0,39.9817,40.0312,39.9322,39.9982,505937.0
2019-05-06 14:00:00,48.44,48.51,48.41,48.48,507189.0,39.9899,40.0477,39.9652,40.023,507189.0
2019-05-06 15:00:00,48.48,48.59,48.43,48.48,2032670.0,40.023,40.1138,39.9817,40.023,2032670.0
2019-05-07 09:30:00,48.23,48.29,48.02,48.09,995687.0,39.8166,39.8661,39.6432,39.701,995687.0
2019-05-07 10:00:00,48.08,48.22,47.97,48.18,952969.0,39.6927,39.8083,39.6019,39.7753,952969.0
2019-05-07 11:00:00,48.17,48.22,47.99,48.06,876507.0,39.767,39.8083,39.6184,39.6762,876507.0
2019-05-07 12:00:00,48.06,48.16,47.99,48.1,447120.0,39.6762,39.7588,39.6184,39.7093,447120.0
2019-05-07 13:00:00,48.1,48.11,47.91,48.01,631945.0,39.7093,39.7175,39.5524,39.635,631945.0
2019-05-07 14:00:00,48.0,48.08,47.81,47.87,1177310.0,39.6267,39.6927,39.4698,39.5194,1177310.0
2019-05-07 15:00:00,47.88,48.05,47.77,48.0,3093486.0,39.5276,39.668,39.4368,39.6267,3093486.0
2019-05-08 09:30:00,48.05,48.23,47.91,48.01,939452.0,39.668,39.8166,39.5524,39.635,939452.0
2019-05-08 10:00:00,48.0,48.05,47.82,48.04,1078115.0,39.6267,39.668,39.4781,39.6597,1078115.0
2019-05-08 11:00:00,48.05,48.09,47.87,47.96,1255567.0,39.668,39.701,39.5194,39.5937,1255567.0
2019-05-08 12:00:00,47.97,48.07,47.88,48.07,537874.0,39.6019,39.6845,39.5276,39.6845,537874.0
2019-05-08 13:00:00,48.07,48.08,47.95,47.98,424383.0,39.6845,39.6927,39.5854,39.6102,424383.0
2019-05-08 14:00:00,47.98,48.03,47.94,48.01,574047.0,39.6102,39.6515,39.5772,39.635,574047.0
2019-05-08 15:00:00,48.01,48.1,47.84,47.85,1973571.0,39.635,39.7093,39.4946,39.5029,1973571.0
2019-05-09 09:30:00,47.8,47.98,47.56,47.59,901794.0,39.4616,39.6102,39.2635,39.2882,901794.0
2019-05-09 10:00:00,47.59,47.7,47.28,47.3,1108984.0,39.2882,39.379,39.0323,39.0488,1108984.0
2019-05-09 11:00:00,47.3,47.36,47.11,47.18,1177032.0,39.0488,39.0983,38.892,38.9497,1177032.0
2019-05-09 12:00:00,47.18,47.43,47.07,47.4,1204261.0,38.9497,39.1561,38.8589,39.1314,1204261.0
2019-05-09 13:00:00,47.4,47.46,47.3,47.35,888649.0,39.1314,39.1809,39.0488,39.0901,888649.0
2019-05-09 14:00:00,47.36,47.56,47.33,47.48,999468.0,39.0983,39.2635,39.0736,39.1974,999468.0
2019-05-09 15:00:00,47.48,47.49,47.33,47.4,2473071.0,39.1974,39.2057,39.0736,39.1314,2473071.0
2019-05-10 09:30:00,47.41,47.66,47.4,47.64,753143.0,39.1396,39.346,39.1314,39.3295,753143.0
2019-05-10 10:00:00,47.64,47.69,47.52,47.55,950530.0,39.3295,39.3708,39.2304,39.2552,950530.0
2019-05-10 11:00:00,47.55,47.62,47.47,47.59,903933.0,39.2552,39.313,39.1892,39.2882,903933.0
2019-05-10 12:00:00,47.59,47.78,47.58,47.71,614744.0,39.2882,39.4451,39.28,39.3873,614744.0
2019-05-10 13:00:00,47.71,47.89,47.67,47.84,970084.0,39.3873,39.5359,39.3543,39.4946,970084.0
2019-05-10 14:00:00,47.84,48.06,47.83,47.99,606098.0,39.4946,39.6762,39.4864,39.6184,606098.0
2019-05-10 15:00:00,47.99,48.3,47.99,48.2,2441791.0,39.6184,39.8744,39.6184,39.7918,2441791.0
2019-05-13 09:30:00,47.91,48.07,47.81,47.86,740802.0,39.5524,39.6845,39.4698,39.5111,740802.0
2019-05-13 10:00:00,47.85,47.94,47.76,47.77,857607.0,39.5029,39.5772,39.4286,39.4368,857607.0
2019-05-13 11:00:00,47.77,48.01,47.73,47.98,1429608.0,39.4368,39.635,39.4038,39.6102,1429608.0
2019-05-13 12:00:00,47.98,48.0,47.83,47.83,690009.0,39.6102,39.6267,39.4864,39.4864,690009.0
2019-05-13 13:00:00,47.83,47.95,47.82,47.91,594523.0,39.4864,39.5854,39.4781,39.5524,594523.0
2019-05-13 14:00:00,47.91,48.07,47.83,47.93,1390201.0,39.5524,39.6845,39.4864,39.5689,1390201.0
2019-05-13 15:00:00,47.93,48.13,47.86,48.05,2111934.0,39.5689,39.734,39.5111,39.668,2111934.0
2019-05-14 09:30:00,48.53,49.09,48.35,49.07,1890176.0,40.0642,40.5266,39.9156,40.5101,1890176.0
2019-05-14 10:00:00,49.08,49.32,49.02,49.17,1814433.0,40.5183,40.7164,40.4688,40.5926,1814433.0
2019-05-14 11:00:00,49.17,49.19,48.97,49.07,1235282.0,40.5926,40.6091,40.4275,40.5101,1235282.0
2019-05-14 12:00:00,49.07,49.08,48.9,48.91,864004.0,40.5101,40.5183,40.3697,40.378,864004.0
2019-05-14 13:00:00,48.91,49.01,48.86,48.96,624771.0,40.378,40.4605,40.3367,40.4192,624771.0
2019-05-14 14:00:00,48.96,49.0,48.8,48.84,834862.0,40.4192,40.4523,40.2872,40.3202,834862.0
2019-05-14 15:00:00,48.84,48.86,48.62,48.68,3162394.0,40.3202,40.3367,40.1386,40.1881,3162394.0
2019-05-15 09:30:00,48.67,49.21,48.6,49.03,1246845.0,40.1798,40.6256,40.122,40.477,1246845.0
2019-05-15 10:00:00,49.02,49.22,48.91,49.13,1337546.0,40.4688,40.6339,40.378,40.5596,1337546.0
2019-05-15 11:00:00,49.13,49.32,49.09,49.23,926433.0,40.5596,40.7164,40.5266,40.6421,926433.0
2019-05-15 12:00:00,49.23,49.29,49.19,49.22,538422.0,40.6421,40.6917,40.6091,40.6339,538422.0
2019-05-15 13:00:00,49.22,49.33,49.16,49.29,643055.0,40.6339,40.7247,40.5844,40.6917,643055.0
2019-05-15 14:00:00,49.29,49.35,49.26,49.3,729970.0,40.6917,40.7412,40.6669,40.6999,729970.0
2019-05-15 15:00:00,49.29,49.38,49.18,49.2,2446620.0,40.6917,40.766,40.6009,40.6174,2446620.0
2019-05-16 09:30:00,49.27,49.39,49.21,49.3,936446.0,40.6752,40.7742,40.6256,40.6999,936446.0
2019-05-16 10:00:00,49.3,49.49,49.3,49.4,2434101.0,40.6999,40.8568,40.6999,40.7825,2434101.0
2019-05-16 11:00:00,49.4,49.5,49.38,49.4,2707747.0,40.7825,40.865,40.766,40.7825,2707747.0
2019-05-16 12:00:00,49.4,49.48,49.39,49.43,775940.0,40.7825,40.8485,40.7742,40.8073,775940.0
2019-05-16 13:00:00,49.43,49.5,49.42,49.46,793466.0,40.8073,40.865,40.799,40.832,793466.0
2019-05-16 14:00:00,49.45,49.5,49.41,49.47,1094798.0,40.8238,40.865,40.7907,40.8403,1094798.0
2019-05-16 15:00:00,49.46,49.66,49.41,49.62,5267468.0,40.832,40.9971,40.7907,40.9641,5267468.0
2019-05-17 09:30:00,49.27,49.44,49.17,49.19,1404599.0,40.6752,40.8155,40.5926,40.6091,1404599.0
2019-05-17 10:00:00,49.18,49.41,49.17,49.38,910146.0,40.6009,40.7907,40.5926,40.766,910146.0
2019-05-17 11:00:00,49.37,49.45,49.32,49.38,907023.0,40.7577,40.8238,40.7164,40.766,907023.0
2019-05-17 12:00:00,49.37,49.39,49.29,49.36,514031.0,40.7577,40.7742,40.6917,40.7495,514031.0
2019-05-17 13:00:00,49.36,49.54,49.35,49.54,785575.0,40.7495,40.8981,40.7412,40.8981,785575.0
2019-05-17 14:00:00,49.54,49.55,49.41,49.44,656286.0,40.8981,40.9063,40.7907,40.8155,656286.0
2019-05-17 15:00:00,49.43,49.45,49.2,49.21,2564166.0,40.8073,40.8238,40.6174,40.6256,2564166.0
2019-05-20 09:30:00,49.04,49.14,48.86,48.93,1118428.0,40.4853,40.5678,40.3367,40.3945,1118428.0
2019-05-20 10:00:00,48.93,49.07,48.91,48.96,1140306.0,40.3945,40.5101,40.378,40.4192,1140306.0
2019-05-20 11:00:00,48.97,49.04,48.89,48.96,1029078.0,40.4275,40.4853,40.3615,40.4192,1029078.0
2019-05-20 12:00:00,48.96,48.99,48.81,48.83,734815.0,40.4192,40.444,40.2954,40.3119,734815.0
2019-05-20 13:00:00,48.83,48.94,48.8,48.89,687522.0,40.3119,40.4027,40.2872,40.3615,687522.0
2019-05-20 14:00:00,48.89,48.92,48.78,48.79,744542.0,40.3615,40.3862,40.2706,40.2789,744542.0
2019-05-20 15:00:00,48.79,48.89,48.76,48.83,2448433.0,40.2789,40.3615,40.2541,40.3119,2448433.0
2019-05-21 09:30:00,49.0,49.03,48.65,48.75,903326.0,40.4523,40.477,40.1633,40.2459,903326.0
2019-05-21 10:00:00,48.75,48.77,48.54,48.63,1334349.0,40.2459,40.2624,40.0725,40.1468,1334349.0
2019-05-21 11:00:00,48.63,48.66,48.47,48.55,1195501.0,40.1468,40.1716,40.0147,40.0808,1195501.0
2019-05-21 12:00:00,48.55,48.59,48.44,48.51,920533.0,40.0808,40.1138,39.9899,40.0477,920533.0
2019-05-21 13:00:00,48.51,48.6,48.49,48.6,681761.0,40.0477,40.122,40.0312,40.122,681761.0
2019-05-21 14:00:00,48.59,48.63,48.52,48.61,813391.0,40.1138,40.1468,40.056,40.1303,813391.0
2019-05-21 15:00:00,48.6,48.65,48.55,48.6,2057389.0,40.122,40.1633,40.0808,40.122,2057389.0
2019-05-22 09:30:00,48.78,49.16,48.72,49.03,2009680.0,40.2706,40.5844,40.2211,40.477,2009680.0
2019-05-22 10:00:00,49.03,49.27,49.02,49.09,2040893.0,40.477,40.6752,40.4688,40.5266,2040893.0
2019-05-22 11:00:00,49.09,49.36,49.06,49.35,1566111.0,40.5266,40.7495,40.5018,40.7412,1566111.0
2019-05-22 12:00:00,49.34,49.37,49.21,49.37,1397330.0,40.733,40.7577,40.6256,40.7577,1397330.0
2019-05-22 13:00:00,49.37,49.53,49.27,49.42,1424119.0,40.7577,40.8898,40.6752,40.799,1424119.0
2019-05-22 14:00:00,49.41,49.57,49.34,49.55,1323720.0,40.7907,40.9228,40.733,40.9063,1323720.0
2019-05-22 15:00:00,49.55,49.71,49.54,49.64,3709161.0,40.9063,41.0384,40.8981,40.9806,3709161.0
2019-05-23 09:30:00,49.5,49.75,49.46,49.71,1265023.0,40.865,41.0714,40.832,41.0384,1265023.0
2019-05-23 10:00:00,49.7,49.86,49.57,49.78,1659891.0,41.0302,41.1622,40.9228,41.0962,1659891.0
2019-05-23 11:00:00,49.78,49.9,49.75,49.88,1411284.0,41.0962,41.1953,41.0714,41.1788,1411284.0
2019-05-23 12:00:00,49.88,49.9,49.67,49.69,1018541.0,41.1788,41.1953,41.0054,41.0219,1018541.0
2019-05-23 13:00:00,49.69,49.82,49.64,49.76,981222.0,41.0219,41.1292,40.9806,41.0797,981222.0
2019-05-23 14:00:00,49.75,49.77,49.61,49.63,973114.0,41.0714,41.0879,40.9559,40.9724,973114.0
2019-05-23 15:00:00,49.63,49.87,49.61,49.86,2498378.0,40.9724,41.1705,40.9559,41.1622,2498378.0
2019-05-24 09:30:00,49.82,49.89,49.59,49.7,1020963.0,41.1292,41.187,40.9393,41.0302,1020963.0
2019-05-24 10:00:00,49.7,49.82,49.61,49.62,779767.0,41.0302,41.1292,40.9559,40.9641,779767.0
2019-05-24 11:00:00,49.62,49.75,49.53,49.7,604389.0,40.9641,41.0714,40.8898,41.0302,604389.0
2019-05-24 12:00:00,49.7,49.72,49.62,49.67,503814.0,41.0302,41.0467,40.9641,41.0054,503814.0
2019-05-24 13:00:00,49.68,49.76,49.67,49.74,499148.0,41.0136,41.0797,41.0054,41.0632,499148.0
2019-05-24 14:00:00,49.74,49.77,49.69,49.76,589120.0,41.0632,41.0879,41.0219,41.0797,589120.0
2019-05-24 15:00:00,49.76,49.76,49.58,49.64,1373633.0,41.0797,41.0797,40.9311,40.9806,1373633.0
2019-05-28 09:30:00,49.6,49.67,49.36,49.61,625705.0,40.9476,41.0054,40.7495,40.9559,625705.0
2019-05-28 10:00:00,49.6,49.62,49.33,49.39,651041.0,40.9476,40.9641,40.7247,40.7742,651041.0
2019-05-28 11:00:00,49.38,49.4,49.21,49.36,745072.0,40.766,40.7825,40.6256,40.7495,745072.0
2019-05-28 12:00:00,49.36,49.42,49.34,49.41,704541.0,40.7495,40.799,40.733,40.7907,704541.0
2019-05-28 13:00:00,49.41,49.46,49.31,49.4,615894.0,40.7907,40.832,40.7082,40.7825,615894.0
2019-05-28 14:00:00,49.4,49.51,49.34,49.38,924006.0,40.7825,40.8733,40.733,40.766,924006.0
2019-05-28 15:00:00,49.38,49.38,49.03,49.08,2753006.0,40.766,40.766,40.477,40.5183,2753006.0
2019-05-29 09:30:00,48.89,49.03,48.64,48.9,1051647.0,40.3615,40.477,40.1551,40.3697,1051647.0
2019-05-29 10:00:00,48.91,48.93,48.66,48.73,975181.0,40.378,40.3945,40.1716,40.2294,975181.0
2019-05-29 11:00:00,48.73,48.84,48.51,48.56,1371349.0,40.2294,40.3202,40.0477,40.089,1371349.0
2019-05-29 12:00:00,48.57,48.73,48.54,48.65,959373.0,40.0973,40.2294,40.0725,40.1633,959373.0
2019-05-29 13:00:00,48.64,48.72,48.57,48.65,843712.0,40.1551,40.2211,40.0973,40.1633,843712.0
2019-05-29 14:00:00,48.65,48.71,48.42,48.48,893708.0,40.1633,40.2129,39.9734,40.023,893708.0
2019-05-29 15:00:00,48.48,48.69,48.41,48.61,3138652.0,40.023,40.1963,39.9652,40.1303,3138652.0
2019-05-30 09:30:00,48.72,48.94,48.67,48.71,565249.0,40.2211,40.4027,40.1798,40.2129,565249.0
2019-05-30 10:00:00,48.71,48.96,48.7,48.94,1221399.0,40.2129,40.4192,40.2046,40.4027,1221399.0
2019-05-30 11:00:00,48.96,49.06,48.86,48.94,1060527.0,40.4192,40.5018,40.3367,40.4027,1060527.0
2019-05-30 12:00:00,48.94,49.03,48.93,48.99,721454.0,40.4027,40.477,40.3945,40.444,721454.0
2019-05-30 13:00:00,49.0,49.03,48.93,49.01,565630.0,40.4523,40.477,40.3945,40.4605,565630.0
2019-05-30 14:00:00,49.01,49.11,48.98,49.1,838108.0,40.4605,40.5431,40.4358,40.5348,838108.0
2019-05-30 15:00:00,49.1,49.31,49.03,49.25,2107786.0,40.5348,40.7082,40.477,40.6587,2107786.0
2019-05-31 09:30:00,49.0,49.2,48.78,48.91,892439.0,40.4523,40.6174,40.2706,40.378,892439.0
2019-05-31 10:00:00,48.91,49.16,48.91,49.09,1882459.0,40.378,40.5844,40.378,40.5266,1882459.0
2019-05-31 11:00:00,49.08,49.31,49.08,49.25,1197732.0,40.5183,40.7082,40.5183,40.6587,1197732.0
2019-05-31 12:00:00,49.25,49.27,49.06,49.08,704553.0,40.6587,40.6752,40.5018,40.5183,704553.0
2019-05-31 13:00:00,49.08,49.16,49.06,49.13,528450.0,40.5183,40.5844,40.5018,40.5596,528450.0
2019-05-31 14:00:00,49.13,49.23,49.04,49.18,849643.0,40.5596,40.6421,40.4853,40.6009,849643.0
2019-05-31 15:00:00,49.18,49.25,49.07,49.13,2419285.0,40.6009,40.6587,40.5101,40.5596,2419285.0
2019-06-03 09:30:00,49.16,49.3,49.03,49.07,683558.0,40.5844,40.6999,40.477,40.5101,683558.0
2019-06-03 10:00:00,49.06,49.3,49.02,49.26,766978.0,40.5018,40.6999,40.4688,40.6669,766978.0
2019-06-03 11:00:00,49.25,49.33,49.23,49.29,686811.0,40.6587,40.7247,40.6421,40.6917,686811.0
2019-06-03 12:00:00,49.28,49.37,49.26,49.29,699432.0,40.6834,40.7577,40.6669,40.6917,699432.0
2019-06-03 13:00:00,49.28,49.65,49.27,49.65,1774127.0,40.6834,40.9889,40.6752,40.9889,1774127.0
2019-06-03 14:00:00,49.65,49.76,49.6,49.68,1046197.0,40.9889,41.0797,40.9476,41.0136,1046197.0
2019-06-03 15:00:00,49.68,49.98,49.64,49.95,3846451.0,41.0136,41.2613,40.9806,41.2365,3846451.0
2019-06-04 09:30:00,50.0,50.28,49.93,50.19,2447837.0,41.2778,41.509,41.22,41.4347,2447837.0
2019-06-04 10:00:00,50.18,50.18,49.74,49.75,1750821.0,41.4264,41.4264,41.0632,41.0714,1750821.0
2019-06-04 11:00:00,49.75,49.77,49.61,49.74,1167232.0,41.0714,41.0879,40.9559,41.0632,1167232.0
2019-06-04 12:00:00,49.75,49.93,49.7,49.92,903322.0,41.0714,41.22,41.0302,41.2118,903322.0
2019-06-04 13:00:00,49.91,50.04,49.86,50.02,874799.0,41.2035,41.3108,41.1622,41.2943,874799.0
2019-06-04 14:00:00,50.02,50.04,49.8,49.83,734820.0,41.2943,41.3108,41.1127,41.1375,734820.0
2019-06-04 15:00:00,49.83,50.0,49.82,50.0,1789083.0,41.1375,41.2778,41.1292,41.2778,1789083.0
2019-06-05 09:30:00,50.01,50.34,49.68,50.29,1285970.0,41.2861,41.5585,41.0136,41.5172,1285970.0
2019-06-05 10:00:00,50.3,50.75,50.26,50.72,2848812.0,41.5255,41.897,41.4925,41.8722,2848812.0
2019-06-05 11:00:00,50.72,50.94,50.59,50.93,1758916.0,41.8722,42.0538,41.7649,42.0456,1758916.0
2019-06-05 12:00:00,50.93,51.08,50.89,51.02,2175077.0,42.0456,42.1694,42.0126,42.1199,2175077.0
2019-06-05 13:00:00,51.02,51.14,51.01,51.07,1182342.0,42.1199,42.219,42.1116,42.1612,1182342.0
2019-06-05 14:00:00,51.07,51.11,50.93,50.93,919112.0,42.1612,42.1942,42.0456,42.0456,919112.0
2019-06-05 15:00:00,50.93,50.95,50.73,50.8,2605793.0,42.0456,42.0621,41.8805,41.9383,2605793.0
2019-06-06 09:30:00,50.91,51.07,50.59,51.07,1525549.0,42.0291,42.1612,41.7649,42.1612,1525549.0
2019-06-06 10:00:00,51.07,51.25,51.0,51.25,1674055.0,42.1612,42.3098,42.1034,42.3098,1674055.0
2019-06-06 11:00:00,51.25,51.3,51.13,51.21,1152966.0,42.3098,42.351,42.2107,42.2767,1152966.0
2019-06-06 12:00:00,51.2,51.48,51.17,51.41,894458.0,42.2685,42.4996,42.2437,42.4419,894458.0
2019-06-06 13:00:00,51.41,51.5,51.38,51.44,1248966.0,42.4419,42.5162,42.4171,42.4666,1248966.0
2019-06-06 14:00:00,51.45,51.45,51.24,51.3,1292163.0,42.4749,42.4749,42.3015,42.351,1292163.0
2019-06-06 15:00:00,51.3,51.54,51.29,51.41,3614340.0,42.351,42.5492,42.3428,42.4419,3614340.0
2019-06-07 09:30:00,51.47,52.14,51.47,52.01,2792585.0,42.4914,43.0445,42.4914,42.9372,2792585.0
2019-06-07 10:00:00,52.02,52.07,51.83,51.98,1375273.0,42.9454,42.9867,42.7886,42.9124,1375273.0
2019-06-07 11:00:00,51.98,52.19,51.85,51.86,1830090.0,42.9124,43.0858,42.8051,42.8134,1830090.0
2019-06-07 12:00:00,51.85,51.95,51.77,51.94,1006027.0,42.8051,42.8877,42.7391,42.8794,1006027.0
2019-06-07 13:00:00,51.94,51.95,51.65,51.66,747865.0,42.8794,42.8877,42.64,42.6482,747865.0
2019-06-07 14:00:00,51.66,51.73,51.48,51.53,1251219.0,42.6482,42.706,42.4996,42.5409,1251219.0
2019-06-07 15:00:00,51.53,51.67,51.45,51.48,2753296.0,42.5409,42.6565,42.4749,42.4996,2753296.0
2019-06-10 09:30:00,51.54,51.54,51.12,51.25,1054879.0,42.5492,42.5492,42.2024,42.3098,1054879.0
2019-06-10 10:00:00,51.24,51.51,51.17,51.19,1098263.0,42.3015,42.5244,42.2437,42.2602,1098263.0
2019-06-10 11:00:00,51.2,51.3,51.09,51.25,798794.0,42.2685,42.351,42.1777,42.3098,798794.0
2019-06-10 12:00:00,51.25,51.28,51.16,51.2,562063.0,42.3098,42.3345,42.2355,42.2685,562063.0
2019-06-10 13:00:00,51.2,51.24,51.12,51.19,740748.0,42.2685,42.3015,42.2024,42.2602,740748.0
2019-06-10 14:00:00,51.19,51.31,51.14,51.26,892813.0,42.2602,42.3593,42.219,42.318,892813.0
2019-06-10 15:00:00,51.26,51.43,51.24,51.36,2542694.0,42.318,42.4584,42.3015,42.4006,2542694.0
2019-06-11 09:30:00,51.45,51.59,51.21,51.31,924358.0,42.4749,42.5905,42.2767,42.3593,924358.0
2019-06-11 10:00:00,51.3,51.47,51.21,51.46,920991.0,42.351,42.4914,42.2767,42.4831,920991.0
2019-06-11 11:00:00,51.45,51.56,51.37,51.53,1148869.0,42.4749,42.5657,42.4088,42.5409,1148869.0
2019-06-11 12:00:00,51.53,51.54,51.41,51.42,733978.0,42.5409,42.5492,42.4419,42.4501,733978.0
2019-06-11 13:00:00,51.43,51.51,51.39,51.5,468132.0,42.4584,42.5244,42.4253,42.5162,468132.0
2019-06-11 14:00:00,51.5,51.53,51.27,51.29,809112.0,42.5162,42.5409,42.3263,42.3428,809112.0
2019-06-11 15:00:00,51.29,51.34,51.18,51.31,2696101.0,42.3428,42.3841,42.252,42.3593,2696101.0
2019-06-12 09:30:00,51.5,52.0,51.47,51.97,1666260.0,42.5162,42.9289,42.4914,42.9042,1666260.0
2019-06-12 10:00:00,51.97,52.14,51.67,51.71,1698746.0,42.9042,43.0445,42.6565,42.6895,1698746.0
2019-06-12 11:00:00,51.71,51.84,51.65,51.75,795848.0,42.6895,42.7968,42.64,42.7225,795848.0
2019-06-12 12:00:00,51.75,51.76,51.64,51.71,700169.0,42.7225,42.7308,42.6317,42.6895,700169.0
2019-06-12 13:00:00,51.7,51.71,51.58,51.62,639888.0,42.6813,42.6895,42.5822,42.6152,639888.0
2019-06-12 14:00:00,51.62,51.76,51.54,51.73,766851.0,42.6152,42.7308,42.5492,42.706,766851.0
2019-06-12 15:00:00,51.73,51.74,51.5,51.65,2433802.0,42.706,42.7143,42.5162,42.64,2433802.0
2019-06-13 09:30:00,51.46,51.7,51.06,51.13,994964.0,42.8155,43.0152,42.4827,42.5409,994964.0
2019-06-13 10:00:00,51.14,51.17,50.89,50.93,1470654.0,42.5492,42.5742,42.3412,42.3745,1470654.0
2019-06-13 11:00:00,50.93,50.99,50.77,50.9,1004174.0,42.3745,42.4244,42.2414,42.3496,1004174.0
2019-06-13 12:00:00,50.9,51.0,50.78,50.98,1215090.0,42.3496,42.4328,42.2497,42.4161,1215090.0
2019-06-13 13:00:00,50.98,51.07,50.91,50.93,669114.0,42.4161,42.491,42.3579,42.3745,669114.0
2019-06-13 14:00:00,50.93,51.01,50.91,50.96,544188.0,42.3745,42.4411,42.3579,42.3995,544188.0
2019-06-13 15:00:00,50.95,51.15,50.82,51.13,2566103.0,42.3912,42.5576,42.283,42.5409,2566103.0
2019-06-14 09:30:00,51.05,51.45,51.05,51.41,774711.0,42.4744,42.8072,42.4744,42.7739,774711.0
2019-06-14 10:00:00,51.41,51.46,51.23,51.45,859168.0,42.7739,42.8155,42.6241,42.8072,859168.0
2019-06-14 11:00:00,51.46,51.53,51.28,51.33,945680.0,42.8155,42.8737,42.6657,42.7073,945680.0
2019-06-14 12:00:00,51.32,51.36,51.25,51.33,309935.0,42.699,42.7323,42.6408,42.7073,309935.0
2019-06-14 13:00:00,51.33,51.35,51.24,51.29,500018.0,42.7073,42.724,42.6324,42.674,500018.0
2019-06-14 14:00:00,51.29,51.39,51.23,51.34,467425.0,42.674,42.7572,42.6241,42.7156,467425.0
2019-06-14 15:00:00,51.34,51.47,51.32,51.32,1523931.0,42.7156,42.8238,42.699,42.699,1523931.0
2019-06-17 09:30:00,51.25,51.48,50.86,50.87,1050071.0,42.6408,42.8321,42.3163,42.3246,1050071.0
2019-06-17 10:00:00,50.87,50.89,50.65,50.86,1364163.0,42.3246,42.3412,42.1416,42.3163,1364163.0
2019-06-17 11:00:00,50.86,50.88,50.72,50.72,950456.0,42.3163,42.3329,42.1998,42.1998,950456.0
2019-06-17 12:00:00,50.73,50.73,50.61,50.68,670623.0,42.2081,42.2081,42.1083,42.1665,670623.0
2019-06-17 13:00:00,50.69,50.92,50.67,50.86,520504.0,42.1748,42.3662,42.1582,42.3163,520504.0
2019-06-17 14:00:00,50.87,50.98,50.8,50.91,625085.0,42.3246,42.4161,42.2664,42.3579,625085.0
2019-06-17 15:00:00,50.9,50.96,50.83,50.88,1627353.0,42.3496,42.3995,42.2913,42.3329,1627353.0
2019-06-18 09:30:00,51.25,51.3,50.76,50.9,993919.0,42.6408,42.6824,42.2331,42.3496,993919.0
2019-06-18 10:00:00,50.9,50.93,50.6,50.78,795129.0,42.3496,42.3745,42.1,42.2497,795129.0
2019-06-18 11:00:00,50.79,50.81,50.55,50.59,1314175.0,42.258,42.2747,42.0584,42.0916,1314175.0
2019-06-18 12:00:00,50.6,50.77,50.53,50.76,695679.0,42.1,42.2414,42.0417,42.2331,695679.0
2019-06-18 13:00:00,50.76,50.79,50.63,50.65,478226.0,42.2331,42.258,42.1249,42.1416,478226.0
2019-06-18 14:00:00,50.66,50.71,50.56,50.57,645330.0,42.1499,42.1915,42.0667,42.075,645330.0
2019-06-18 15:00:00,50.56,50.72,50.55,50.65,1521878.0,42.0667,42.1998,42.0584,42.1416,1521878.0
2019-06-19 09:30:00,50.54,50.73,50.47,50.66,610946.0,42.05,42.2081,41.9918,42.1499,610946.0
2019-06-19 10:00:00,50.65,50.73,50.52,50.67,908644.0,42.1416,42.2081,42.0334,42.1582,908644.0
2019-06-19 11:00:00,50.67,50.72,50.61,50.67,680549.0,42.1582,42.1998,42.1083,42.1582,680549.0
2019-06-19 12:00:00,50.66,50.76,50.63,50.69,481796.0,42.1499,42.2331,42.1249,42.1748,481796.0
2019-06-19 13:00:00,50.69,50.81,50.64,50.8,482528.0,42.1748,42.2747,42.1332,42.2664,482528.0
2019-06-19 14:00:00,50.8,51.12,50.72,51.11,1364469.0,42.2664,42.5326,42.1998,42.5243,1364469.0
2019-06-19 15:00:00,51.11,51.24,51.09,51.12,2113354.0,42.5243,42.6324,42.5076,42.5326,2113354.0
2019-06-20 09:30:00,51.5,51.59,51.35,51.49,1405953.0,42.8488,42.9236,42.724,42.8404,1405953.0
2019-06-20 10:00:00,51.49,51.7,51.38,51.44,1075151.0,42.8404,43.0152,42.7489,42.7988,1075151.0
2019-06-20 11:00:00,51.45,51.62,51.41,51.59,888576.0,42.8072,42.9486,42.7739,42.9236,888576.0
2019-06-20 12:00:00,51.59,51.59,51.42,51.51,720008.0,42.9236,42.9236,42.7822,42.8571,720008.0
2019-06-20 13:00:00,51.51,51.55,51.47,51.52,683729.0,42.8571,42.8904,42.8238,42.8654,683729.0
2019-06-20 14:00:00,51.53,51.63,51.46,51.61,643254.0,42.8737,42.9569,42.8155,42.9403,643254.0
2019-06-20 15:00:00,51.61,51.79,51.58,51.66,2128238.0,42.9403,43.09,42.9153,42.9819,2128238.0
2019-06-21 09:30:00,51.53,51.89,51.5,51.52,4471256.0,42.8737,43.1733,42.8488,42.8654,4471256.0
2019-06-21 10:00:00,51.51,51.58,51.41,51.54,1012384.0,42.8571,42.9153,42.7739,42.882,1012384.0
2019-06-21 11:00:00,51.54,51.77,51.5,51.71,1054419.0,42.882,43.0734,42.8488,43.0235,1054419.0
2019-06-21 12:00:00,51.71,51.75,51.66,51.68,640625.0,43.0235,43.0568,42.9819,42.9985,640625.0
2019-06-21 13:00:00,51.68,51.78,51.65,51.76,636115.0,42.9985,43.0817,42.9736,43.0651,636115.0
2019-06-21 14:00:00,51.76,51.79,51.66,51.72,708999.0,43.0651,43.09,42.9819,43.0318,708999.0
2019-06-21 15:00:00,51.72,51.79,51.51,51.56,2861677.0,43.0318,43.09,42.8571,42.8987,2861677.0
2019-06-24 09:30:00,51.74,51.92,51.7,51.77,867299.0,43.0484,43.1982,43.0152,43.0734,867299.0
2019-06-24 10:00:00,51.77,51.96,51.72,51.92,890367.0,43.0734,43.2315,43.0318,43.1982,890367.0
2019-06-24 11:00:00,51.93,52.13,51.92,52.11,1318548.0,43.2065,43.3729,43.1982,43.3563,1318548.0
2019-06-24 12:00:00,52.11,52.2,52.07,52.08,897232.0,43.3563,43.4312,43.323,43.3313,897232.0
2019-06-24 13:00:00,52.08,52.13,52.02,52.04,634575.0,43.3313,43.3729,43.2814,43.2981,634575.0
2019-06-24 14:00:00,52.04,52.06,51.87,51.97,923537.0,43.2981,43.3147,43.1566,43.2398,923537.0
2019-06-24 15:00:00,51.97,52.05,51.91,51.94,1976983.0,43.2398,43.3064,43.1899,43.2149,1976983.0
2019-06-25 09:30:00,52.0,52.1,51.85,51.91,1078521.0,43.2648,43.348,43.14,43.1899,1078521.0
2019-06-25 10:00:00,51.92,52.05,51.89,52.0,1316546.0,43.1982,43.3064,43.1733,43.2648,1316546.0
2019-06-25 11:00:00,52.0,52.01,51.89,51.95,1092814.0,43.2648,43.2731,43.1733,43.2232,1092814.0
2019-06-25 12:00:00,51.95,51.98,51.73,51.77,803606.0,43.2232,43.2481,43.0401,43.0734,803606.0
2019-06-25 13:00:00,51.77,51.93,51.64,51.9,1005839.0,43.0734,43.2065,42.9652,43.1816,1005839.0
2019-06-25 14:00:00,51.9,51.93,51.75,51.87,934564.0,43.1816,43.2065,43.0568,43.1566,934564.0
2019-06-25 15:00:00,51.86,51.98,51.75,51.76,2409599.0,43.1483,43.2481,43.0568,43.0651,2409599.0
2019-06-26 09:30:00,51.52,51.64,51.32,51.38,935536.0,42.8654,42.9652,42.699,42.7489,935536.0
2019-06-26 10:00:00,51.38,51.39,51.18,51.3,863655.0,42.7489,42.7572,42.5825,42.6824,863655.0
2019-06-26 11:00:00,51.3,51.34,51.22,51.29,678625.0,42.6824,42.7156,42.6158,42.674,678625.0
2019-06-26 12:00:00,51.29,51.38,51.22,51.29,493801.0,42.674,42.7489,42.6158,42.674,493801.0
2019-06-26 13:00:00,51.29,51.32,51.2,51.32,722530.0,42.674,42.699,42.5992,42.699,722530.0
2019-06-26 14:00:00,51.32,51.35,51.08,51.16,737891.0,42.699,42.724,42.4993,42.5659,737891.0
2019-06-26 15:00:00,51.16,51.28,51.12,51.13,1955546.0,42.5659,42.6657,42.5326,42.5409,1955546.0
2019-06-27 09:30:00,51.29,51.4,51.11,51.23,1150608.0,42.674,42.7656,42.5243,42.6241,1150608.0
2019-06-27 10:00:00,51.24,51.26,51.04,51.07,799423.0,42.6324,42.6491,42.466,42.491,799423.0
2019-06-27 11:00:00,51.07,51.19,51.04,51.12,775545.0,42.491,42.5908,42.466,42.5326,775545.0
2019-06-27 12:00:00,51.12,51.23,51.08,51.14,431745.0,42.5326,42.6241,42.4993,42.5492,431745.0
2019-06-27 13:00:00,51.15,51.25,51.14,51.22,545609.0,42.5576,42.6408,42.5492,42.6158,545609.0
2019-06-27 14:00:00,51.22,51.23,51.01,51.02,808386.0,42.6158,42.6241,42.4411,42.4494,808386.0
2019-06-27 15:00:00,51.02,51.22,50.96,51.09,2481175.0,42.4494,42.6158,42.3995,42.5076,2481175.0
2019-06-28 09:30:00,51.27,51.4,51.09,51.16,516322.0,42.6574,42.7656,42.5076,42.5659,516322.0
2019-06-28 10:00:00,51.16,51.21,51.04,51.13,1070181.0,42.5659,42.6075,42.466,42.5409,1070181.0
2019-06-28 11:00:00,51.13,51.18,51.05,51.09,689268.0,42.5409,42.5825,42.4744,42.5076,689268.0
2019-06-28 12:00:00,51.08,51.2,51.08,51.14,486323.0,42.4993,42.5992,42.4993,42.5492,486323.0
2019-06-28 13:00:00,51.13,51.15,51.03,51.04,542970.0,42.5409,42.5576,42.4577,42.466,542970.0
2019-06-28 14:00:00,51.03,51.07,50.94,50.96,647111.0,42.4577,42.491,42.3828,42.3995,647111.0
2019-06-28 15:00:00,50.97,51.01,50.52,50.9,3667913.0,42.4078,42.4411,42.0334,42.3496,3667913.0
2019-07-01 09:30:00,51.07,51.27,50.78,51.2,1113348.0,42.491,42.6574,42.2497,42.5992,1113348.0
2019-07-01 10:00:00,51.21,51.52,51.18,51.4,1106297.0,42.6075,42.8654,42.5825,42.7656,1106297.0
2019-07-01 11:00:00,51.4,51.59,51.37,51.52,1369750.0,42.7656,42.9236,42.7406,42.8654,1369750.0
2019-07-01 12:00:00,51.52,51.53,51.25,51.26,692532.0,42.8654,42.8737,42.6408,42.6491,692532.0
2019-07-01 13:00:00,51.27,51.34,51.25,51.29,521459.0,42.6574,42.7156,42.6408,42.674,521459.0
2019-07-01 14:00:00,51.29,51.32,51.22,51.3,825880.0,42.674,42.699,42.6158,42.6824,825880.0
2019-07-01 15:00:00,51.3,51.63,51.23,51.6,2367629.0,42.6824,42.9569,42.6241,42.932,2367629.0
2019-07-02 09:30:00,51.78,51.83,51.55,51.68,713956.0,43.0817,43.1233,42.8904,42.9985,713956.0
2019-07-02 10:00:00,51.69,52.05,51.69,51.99,1142173.0,43.0068,43.3064,43.0068,43.2565,1142173.0
2019-07-02 11:00:00,51.99,52.0,51.78,51.79,638374.0,43.2565,43.2648,43.0817,43.09,638374.0
2019-07-02 12:00:00,51.79,51.8,51.62,51.65,749297.0,43.09,43.0984,42.9486,42.9736,749297.0
2019-07-02 13:00:00,51.65,51.76,51.58,51.75,696640.0,42.9736,43.0651,42.9153,43.0568,696640.0
2019-07-02 14:00:00,51.74,51.91,51.74,51.86,461239.0,43.0484,43.1899,43.0484,43.1483,461239.0
2019-07-02 15:00:00,51.86,51.98,51.8,51.98,1839836.0,43.1483,43.2481,43.0984,43.2481,1839836.0
2019-07-03 09:30:00,52.0,52.19,52.0,52.16,821435.0,43.2648,43.4229,43.2648,43.3979,821435.0
2019-07-03 10:00:00,52.15,52.33,52.15,52.26,1063547.0,43.3896,43.5393,43.3896,43.4811,1063547.0
2019-07-03 11:00:00,52.25,52.26,52.07,52.11,1239069.0,43.4728,43.4811,43.323,43.3563,1239069.0
2019-07-03 12:00:00,52.1,52.25,52.07,52.1,2086009.0,43.348,43.4728,43.323,43.348,2086009.0
2019-07-05 09:30:00,51.89,51.95,51.48,51.56,725827.0,43.1733,43.2232,42.8321,42.8987,725827.0
2019-07-05 10:00:00,51.57,51.77,51.53,51.69,693885.0,42.907,43.0734,42.8737,43.0068,693885.0
2019-07-05 11:00:00,51.7,51.72,51.55,51.71,431568.0,43.0152,43.0318,42.8904,43.0235,431568.0
2019-07-05 12:00:00,51.71,51.99,51.69,51.88,668290.0,43.0235,43.2565,43.0068,43.1649,668290.0
2019-07-05 13:00:00,51.88,51.99,51.83,51.99,651446.0,43.1649,43.2565,43.1233,43.2565,651446.0
2019-07-05 14:00:00,51.99,52.08,51.93,52.05,583426.0,43.2565,43.3313,43.2065,43.3064,583426.0
2019-07-05 15:00:00,52.05,52.12,51.96,52.11,1732896.0,43.3064,43.3646,43.2315,43.3563,1732896.0
2019-07-08 09:30:00,52.2,52.33,51.92,51.99,720561.0,43.4312,43.5393,43.1982,43.2565,720561.0
2019-07-08 10:00:00,52.0,52.02,51.89,52.01,677844.0,43.2648,43.2814,43.1733,43.2731,677844.0
2019-07-08 11:00:00,52.01,52.06,51.96,52.0,844388.0,43.2731,43.3147,43.2315,43.2648,844388.0
2019-07-08 12:00:00,52.0,52.02,51.93,51.94,895515.0,43.2648,43.2814,43.2065,43.2149,895515.0
2019-07-08 13:00:00,51.95,52.04,51.94,52.04,745649.0,43.2232,43.2981,43.2149,43.2981,745649.0
2019-07-08 14:00:00,52.04,52.08,52.0,52.04,1106719.0,43.2981,43.3313,43.2648,43.2981,1106719.0
2019-07-08 15:00:00,52.03,52.13,51.99,52.0,2493583.0,43.2897,43.3729,43.2565,43.2648,2493583.0
2019-07-09 09:30:00,51.72,51.97,51.66,51.8,833967.0,43.0318,43.2398,42.9819,43.0984,833967.0
2019-07-09 10:00:00,51.8,51.86,51.66,51.67,745687.0,43.0984,43.1483,42.9819,42.9902,745687.0
2019-07-09 11:00:00,51.67,51.82,51.62,51.66,990429.0,42.9902,43.115,42.9486,42.9819,990429.0
2019-07-09 12:00:00,51.65,51.68,51.56,51.62,482786.0,42.9736,42.9985,42.8987,42.9486,482786.0
2019-07-09 13:00:00,51.62,51.66,51.53,51.57,424531.0,42.9486,42.9819,42.8737,42.907,424531.0
2019-07-09 14:00:00,51.57,51.57,51.47,51.52,596598.0,42.907,42.907,42.8238,42.8654,596598.0
2019-07-09 15:00:00,51.53,51.75,51.43,51.6,2122176.0,42.8737,43.0568,42.7905,42.932,2122176.0
2019-07-10 09:30:00,51.8,51.91,51.65,51.7,640646.0,43.0984,43.1899,42.9736,43.0152,640646.0
2019-07-10 10:00:00,51.71,51.97,51.67,51.85,1130440.0,43.0235,43.2398,42.9902,43.14,1130440.0
2019-07-10 11:00:00,51.85,51.88,51.68,51.88,757371.0,43.14,43.1649,42.9985,43.1649,757371.0
2019-07-10 12:00:00,51.87,51.88,51.75,51.85,735021.0,43.1566,43.1649,43.0568,43.14,735021.0
2019-07-10 13:00:00,51.85,51.92,51.8,51.9,516501.0,43.14,43.1982,43.0984,43.1816,516501.0
2019-07-10 14:00:00,51.9,51.95,51.68,51.82,492133.0,43.1816,43.2232,42.9985,43.115,492133.0
2019-07-10 15:00:00,51.82,51.84,51.75,51.82,1309535.0,43.115,43.1316,43.0568,43.115,1309535.0
2019-07-11 09:30:00,51.99,52.0,51.72,51.74,868908.0,43.2565,43.2648,43.0318,43.0484,868908.0
2019-07-11 10:00:00,51.75,51.95,51.66,51.73,1886748.0,43.0568,43.2232,42.9819,43.0401,1886748.0
2019-07-11 11:00:00,51.73,51.85,51.68,51.82,504559.0,43.0401,43.14,42.9985,43.115,504559.0
2019-07-11 12:00:00,51.82,51.87,51.78,51.86,492092.0,43.115,43.1566,43.0817,43.1483,492092.0
2019-07-11 13:00:00,51.87,51.87,51.8,51.83,719120.0,43.1566,43.1566,43.0984,43.1233,719120.0
2019-07-11 14:00:00,51.84,51.96,51.82,51.96,727256.0,43.1316,43.2315,43.115,43.2315,727256.0
2019-07-11 15:00:00,51.95,52.06,51.92,52.03,1787435.0,43.2232,43.3147,43.1982,43.2897,1787435.0
2019-07-12 09:30:00,52.25,52.29,52.0,52.03,614657.0,43.4728,43.5061,43.2648,43.2897,614657.0
2019-07-12 10:00:00,52.03,52.08,51.91,52.06,586644.0,43.2897,43.3313,43.1899,43.3147,586644.0
2019-07-12 11:00:00,52.07,52.23,52.06,52.15,489591.0,43.323,43.4561,43.3147,43.3896,489591.0
2019-07-12 12:00:00,52.15,52.19,52.08,52.1,390401.0,43.3896,43.4229,43.3313,43.348,390401.0
2019-07-12 13:00:00,52.11,52.13,52.05,52.12,241729.0,43.3563,43.3729,43.3064,43.3646,241729.0
2019-07-12 14:00:00,52.13,52.14,52.05,52.08,371807.0,43.3729,43.3813,43.3064,43.3313,371807.0
2019-07-12 15:00:00,52.09,52.18,51.97,52.11,1326968.0,43.3397,43.4145,43.2398,43.3563,1326968.0
2019-07-15 09:30:00,52.28,52.28,52.06,52.16,691387.0,43.4977,43.4977,43.3147,43.3979,691387.0
2019-07-15 10:00:00,52.16,52.29,52.02,52.11,674193.0,43.3979,43.5061,43.2814,43.3563,674193.0
2019-07-15 11:00:00,52.11,52.14,51.86,51.91,624092.0,43.3563,43.3813,43.1483,43.1899,624092.0
2019-07-15 12:00:00,51.91,52.05,51.9,52.04,401465.0,43.1899,43.3064,43.1816,43.2981,401465.0
2019-07-15 13:00:00,52.03,52.07,52.02,52.03,415697.0,43.2897,43.323,43.2814,43.2897,415697.0
2019-07-15 14:00:00,52.04,52.08,52.03,52.05,389707.0,43.2981,43.3313,43.2897,43.3064,389707.0
2019-07-15 15:00:00,52.06,52.16,52.04,52.13,1140235.0,43.3147,43.3979,43.2981,43.3729,1140235.0
2019-07-16 09:30:00,51.96,52.47,51.96,52.09,881609.0,43.2315,43.6558,43.2315,43.3397,881609.0
2019-07-16 10:00:00,52.09,52.11,51.92,51.98,631323.0,43.3397,43.3563,43.1982,43.2481,631323.0
2019-07-16 11:00:00,51.98,51.98,51.81,51.85,745840.0,43.2481,43.2481,43.1067,43.14,745840.0
2019-07-16 12:00:00,51.85,52.16,51.82,52.12,692688.0,43.14,43.3979,43.115,43.3646,692688.0
2019-07-16 13:00:00,52.12,52.17,51.96,51.97,444742.0,43.3646,43.4062,43.2315,43.2398,444742.0
2019-07-16 14:00:00,51.97,52.03,51.94,52.02,473114.0,43.2398,43.2897,43.2149,43.2814,473114.0
2019-07-16 15:00:00,52.02,52.15,51.97,52.13,1424652.0,43.2814,43.3896,43.2398,43.3729,1424652.0
2019-07-17 09:30:00,52.22,52.26,52.07,52.1,624767.0,43.4478,43.4811,43.323,43.348,624767.0
2019-07-17 10:00:00,52.11,52.22,52.08,52.16,739104.0,43.3563,43.4478,43.3313,43.3979,739104.0
2019-07-17 11:00:00,52.16,52.19,52.04,52.1,583840.0,43.3979,43.4229,43.2981,43.348,583840.0
2019-07-17 12:00:00,52.1,52.12,52.01,52.09,342174.0,43.348,43.3646,43.2731,43.3397,342174.0
2019-07-17 13:00:00,52.09,52.24,52.05,52.18,484255.0,43.3397,43.4645,43.3064,43.4145,484255.0
2019-07-17 14:00:00,52.18,52.22,52.11,52.15,574755.0,43.4145,43.4478,43.3563,43.3896,574755.0
2019-07-17 15:00:00,52.15,52.2,52.09,52.16,1869021.0,43.3896,43.4312,43.3397,43.3979,1869021.0
2019-07-18 09:30:00,52.04,52.15,51.67,51.75,817918.0,43.2981,43.3896,42.9902,43.0568,817918.0
2019-07-18 10:00:00,51.75,51.9,51.71,51.87,946520.0,43.0568,43.1816,43.0235,43.1566,946520.0
2019-07-18 11:00:00,51.87,51.99,51.83,51.9,662054.0,43.1566,43.2565,43.1233,43.1816,662054.0
2019-07-18 12:00:00,51.91,52.1,51.9,52.01,562995.0,43.1899,43.348,43.1816,43.2731,562995.0
2019-07-18 13:00:00,52.02,52.17,52.01,52.01,571998.0,43.2814,43.4062,43.2731,43.2731,571998.0
2019-07-18 14:00:00,52.01,52.12,52.0,52.07,1554910.0,43.2731,43.3646,43.2648,43.323,1554910.0
2019-07-18 15:00:00,52.07,52.11,51.98,52.02,2913492.0,43.323,43.3563,43.2481,43.2814,2913492.0
2019-07-19 09:30:00,52.14,52.15,51.88,52.02,1178294.0,43.3813,43.3896,43.1649,43.2814,1178294.0
2019-07-19 10:00:00,52.02,52.08,51.84,51.89,789534.0,43.2814,43.3313,43.1316,43.1733,789534.0
2019-07-19 11:00:00,51.89,51.92,51.73,51.76,611054.0,43.1733,43.1982,43.0401,43.0651,611054.0
2019-07-19 12:00:00,51.76,51.86,51.75,51.8,486202.0,43.0651,43.1483,43.0568,43.0984,486202.0
2019-07-19 13:00:00,51.81,51.81,51.66,51.69,421815.0,43.1067,43.1067,42.9819,43.0068,421815.0
2019-07-19 14:00:00,51.7,51.73,51.5,51.55,564633.0,43.0152,43.0401,42.8488,42.8904,564633.0
2019-07-19 15:00:00,51.55,51.56,51.37,51.41,1923962.0,42.8904,42.8987,42.7406,42.7739,1923962.0
2019-07-22 09:30:00,51.52,51.52,51.13,51.2,1040588.0,42.8654,42.8654,42.5409,42.5992,1040588.0
2019-07-22 10:00:00,51.2,51.28,51.14,51.2,1579862.0,42.5992,42.6657,42.5492,42.5992,1579862.0
2019-07-22 11:00:00,51.21,51.27,51.13,51.23,1082728.0,42.6075,42.6574,42.5409,42.6241,1082728.0
2019-07-22 12:00:00,51.24,51.39,51.2,51.35,1286692.0,42.6324,42.7572,42.5992,42.724,1286692.0
2019-07-22 13:00:00,51.35,51.41,51.3,51.36,905204.0,42.724,42.7739,42.6824,42.7323,905204.0
2019-07-22 14:00:00,51.36,51.38,51.31,51.33,868670.0,42.7323,42.7489,42.6907,42.7073,868670.0
2019-07-22 15:00:00,51.33,51.4,51.14,51.24,2711469.0,42.7073,42.7656,42.5492,42.6324,2711469.0
2019-07-23 09:30:00,53.25,53.92,52.76,53.66,6824932.0,44.3048,44.8622,43.8971,44.6459,6824932.0
2019-07-23 10:00:00,53.66,54.22,53.57,54.16,5291071.0,44.6459,45.1118,44.571,45.0619,5291071.0
2019-07-23 11:00:00,54.15,54.28,53.68,54.17,3555576.0,45.0536,45.1618,44.6626,45.0702,3555576.0
2019-07-23 12:00:00,54.17,54.31,54.12,54.25,2203548.0,45.0702,45.1867,45.0286,45.1368,2203548.0
2019-07-23 13:00:00,54.26,54.28,54.1,54.22,1524639.0,45.1451,45.1618,45.012,45.1118,1524639.0
2019-07-23 14:00:00,54.22,54.62,54.05,54.61,2903656.0,45.1118,45.4447,44.9704,45.4363,2903656.0
2019-07-23 15:00:00,54.61,54.64,54.33,54.33,4868656.0,45.4363,45.4613,45.2034,45.2034,4868656.0
2019-07-24 09:30:00,54.12,54.73,54.1,54.68,2198672.0,45.0286,45.5362,45.012,45.4946,2198672.0
2019-07-24 10:00:00,54.69,54.82,54.16,54.41,1990636.0,45.5029,45.6111,45.0619,45.2699,1990636.0
2019-07-24 11:00:00,54.41,54.41,54.11,54.14,1226440.0,45.2699,45.2699,45.0203,45.0453,1226440.0
2019-07-24 12:00:00,54.14,54.16,53.92,53.96,1310215.0,45.0453,45.0619,44.8622,44.8955,1310215.0
2019-07-24 13:00:00,53.96,54.0,53.87,53.89,907844.0,44.8955,44.9288,44.8206,44.8373,907844.0
2019-07-24 14:00:00,53.89,53.94,53.73,53.74,1026667.0,44.8373,44.8789,44.7042,44.7125,1026667.0
2019-07-24 15:00:00,53.74,53.81,53.62,53.77,3006334.0,44.7125,44.7707,44.6126,44.7374,3006334.0
2019-07-25 09:30:00,53.63,53.8,53.36,53.36,1583422.0,44.621,44.7624,44.3963,44.3963,1583422.0
2019-07-25 10:00:00,53.37,53.37,53.1,53.19,2846824.0,44.4046,44.4046,44.18,44.2549,2846824.0
2019-07-25 11:00:00,53.18,53.33,53.14,53.15,2166625.0,44.2465,44.3714,44.2133,44.2216,2166625.0
2019-07-25 12:00:00,53.15,53.17,52.85,52.94,1354481.0,44.2216,44.2382,43.972,44.0469,1354481.0
2019-07-25 13:00:00,52.94,52.94,52.71,52.82,1489755.0,44.0469,44.0469,43.8555,43.947,1489755.0
2019-07-25 14:00:00,52.82,53.1,52.79,52.96,1714014.0,43.947,44.18,43.9221,44.0635,1714014.0
2019-07-25 15:00:00,52.97,53.13,52.9,53.1,2900909.0,44.0718,44.2049,44.0136,44.18,2900909.0
2019-07-26 09:30:00,53.34,53.83,53.19,53.83,932125.0,44.3797,44.7874,44.2549,44.7874,932125.0
2019-07-26 10:00:00,53.82,54.1,53.74,53.98,1417524.0,44.779,45.012,44.7125,44.9122,1417524.0
2019-07-26 11:00:00,53.98,54.1,53.91,54.05,1215553.0,44.9122,45.012,44.8539,44.9704,1215553.0
2019-07-26 12:00:00,54.06,54.31,54.02,54.15,1215472.0,44.9787,45.1867,44.9454,45.0536,1215472.0
2019-07-26 13:00:00,54.15,54.17,54.03,54.07,764073.0,45.0536,45.0702,44.9538,44.987,764073.0
2019-07-26 14:00:00,54.07,54.09,53.96,54.07,662816.0,44.987,45.0037,44.8955,44.987,662816.0
2019-07-26 15:00:00,54.07,54.22,54.04,54.17,1825448.0,44.987,45.1118,44.9621,45.0702,1825448.0
2019-07-29 09:30:00,54.17,54.3,54.09,54.1,1173838.0,45.0702,45.1784,45.0037,45.012,1173838.0
2019-07-29 10:00:00,54.1,54.2,53.92,53.94,1928314.0,45.012,45.0952,44.8622,44.8789,1928314.0
2019-07-29 11:00:00,53.94,54.15,53.9,54.11,1463008.0,44.8789,45.0536,44.8456,45.0203,1463008.0
2019-07-29 12:00:00,54.11,54.19,54.03,54.04,618085.0,45.0203,45.0869,44.9538,44.9621,618085.0
2019-07-29 13:00:00,54.03,54.07,53.96,53.97,527491.0,44.9538,44.987,44.8955,44.9038,527491.0
2019-07-29 14:00:00,53.97,54.02,53.94,54.0,703522.0,44.9038,44.9454,44.8789,44.9288,703522.0
2019-07-29 15:00:00,54.0,54.06,53.94,53.98,2132069.0,44.9288,44.9787,44.8789,44.9122,2132069.0
2019-07-30 09:30:00,53.96,54.27,53.88,54.25,715844.0,44.8955,45.1534,44.829,45.1368,715844.0
2019-07-30 10:00:00,54.25,54.3,54.03,54.18,997322.0,45.1368,45.1784,44.9538,45.0786,997322.0
2019-07-30 11:00:00,54.18,54.23,53.92,53.98,676578.0,45.0786,45.1202,44.8622,44.9122,676578.0
2019-07-30 12:00:00,53.98,54.09,53.78,53.8,1099584.0,44.9122,45.0037,44.7458,44.7624,1099584.0
2019-07-30 13:00:00,53.8,53.84,53.56,53.68,680398.0,44.7624,44.7957,44.5627,44.6626,680398.0
2019-07-30 14:00:00,53.68,53.82,53.67,53.74,572421.0,44.6626,44.779,44.6542,44.7125,572421.0
2019-07-30 15:00:00,53.74,53.77,53.58,53.72,1628176.0,44.7125,44.7374,44.5794,44.6958,1628176.0
2019-07-31 09:30:00,53.51,53.51,53.22,53.26,860749.0,44.5211,44.5211,44.2798,44.3131,860749.0
2019-07-31 10:00:00,53.26,53.35,53.03,53.05,1190377.0,44.3131,44.388,44.1217,44.1384,1190377.0
2019-07-31 11:00:00,53.05,53.09,52.77,52.98,1187364.0,44.1384,44.1717,43.9054,44.0801,1187364.0
2019-07-31 12:00:00,52.97,53.03,52.91,52.95,876473.0,44.0718,44.1217,44.0219,44.0552,876473.0
2019-07-31 13:00:00,52.95,53.07,52.94,53.03,742852.0,44.0552,44.155,44.0469,44.1217,742852.0
2019-07-31 14:00:00,53.03,53.03,52.04,52.54,2740993.0,44.1217,44.1217,43.2981,43.7141,2740993.0
2019-07-31 15:00:00,52.54,52.84,52.49,52.61,3668042.0,43.7141,43.9637,43.6725,43.7723,3668042.0
2019-08-01 09:30:00,52.78,52.86,52.59,52.62,765560.0,43.9137,43.9803,43.7557,43.7806,765560.0
2019-08-01 10:00:00,52.62,53.1,52.48,53.1,1959419.0,43.7806,44.18,43.6641,44.18,1959419.0
2019-08-01 11:00:00,53.1,53.2,52.96,52.96,1496979.0,44.18,44.2632,44.0635,44.0635,1496979.0
2019-08-01 12:00:00,52.96,53.02,52.74,52.78,1017811.0,44.0635,44.1134,43.8805,43.9137,1017811.0
2019-08-01 13:00:00,52.78,52.79,52.19,52.4,2351496.0,43.9137,43.9221,43.4229,43.5976,2351496.0
2019-08-01 14:00:00,52.4,52.66,52.23,52.5,2522523.0,43.5976,43.8139,43.4561,43.6808,2522523.0
2019-08-01 15:00:00,52.5,52.53,52.01,52.05,4331209.0,43.6808,43.7057,43.2731,43.3064,4331209.0
2019-08-02 09:30:00,51.91,52.26,51.91,52.19,1144462.0,43.1899,43.4811,43.1899,43.4229,1144462.0
2019-08-02 10:00:00,52.2,52.67,52.2,52.37,2138712.0,43.4312,43.8222,43.4312,43.5726,2138712.0
2019-08-02 11:00:00,52.37,52.45,52.17,52.37,1180842.0,43.5726,43.6392,43.4062,43.5726,1180842.0
2019-08-02 12:00:00,52.37,52.52,52.32,52.4,890559.0,43.5726,43.6974,43.531,43.5976,890559.0
2019-08-02 13:00:00,52.39,52.4,52.22,52.37,778844.0,43.5893,43.5976,43.4478,43.5726,778844.0
2019-08-02 14:00:00,52.37,52.56,52.31,52.39,942957.0,43.5726,43.7307,43.5227,43.5893,942957.0
2019-08-02 15:00:00,52.4,52.73,52.25,52.33,2307584.0,43.5976,43.8721,43.4728,43.5393,2307584.0
2019-08-05 09:30:00,52.39,52.66,52.22,52.28,1349340.0,43.5893,43.8139,43.4478,43.4977,1349340.0
2019-08-05 10:00:00,52.27,52.32,52.0,52.13,1342911.0,43.4894,43.531,43.2648,43.3729,1342911.0
2019-08-05 11:00:00,52.12,52.4,52.1,52.36,1344704.0,43.3646,43.5976,43.348,43.5643,1344704.0
2019-08-05 12:00:00,52.35,52.53,51.99,52.03,1586376.0,43.556,43.7057,43.2565,43.2897,1586376.0
2019-08-05 13:00:00,52.03,52.14,51.89,51.89,1036773.0,43.2897,43.3813,43.1733,43.1733,1036773.0
2019-08-05 14:00:00,51.9,52.06,51.49,51.55,1616745.0,43.1816,43.3147,42.8404,42.8904,1616745.0
2019-08-05 15:00:00,51.55,51.94,51.4,51.66,4290166.0,42.8904,43.2149,42.7656,42.9819,4290166.0
2019-08-06 09:30:00,51.87,52.29,51.61,52.1,1543720.0,43.1566,43.5061,42.9403,43.348,1543720.0
2019-08-06 10:00:00,52.1,52.19,51.69,51.9,1468733.0,43.348,43.4229,43.0068,43.1816,1468733.0
2019-08-06 11:00:00,51.91,51.96,51.81,51.91,1038243.0,43.1899,43.2315,43.1067,43.1899,1038243.0
2019-08-06 12:00:00,51.91,52.0,51.83,52.0,961270.0,43.1899,43.2648,43.1233,43.2648,961270.0
2019-08-06 13:00:00,52.0,52.35,51.97,52.23,1698811.0,43.2648,43.556,43.2398,43.4561,1698811.0
2019-08-06 14:00:00,52.23,52.76,52.23,52.37,2959648.0,43.4561,43.8971,43.4561,43.5726,2959648.0
2019-08-06 15:00:00,52.37,52.53,52.15,52.28,3241395.0,43.5726,43.7057,43.3896,43.4977,3241395.0
2019-08-07 09:30:00,52.27,52.34,51.77,52.17,1898801.0,43.4894,43.5477,43.0734,43.4062,1898801.0
2019-08-07 10:00:00,52.16,52.79,51.98,52.65,2408983.0,43.3979,43.9221,43.2481,43.8056,2408983.0
2019-08-07 11:00:00,52.65,53.07,52.5,52.98,3108269.0,43.8056,44.155,43.6808,44.0801,3108269.0
2019-08-07 12:00:00,52.99,53.01,52.65,52.93,1016008.0,44.0885,44.1051,43.8056,44.0385,1016008.0
2019-08-07 13:00:00,52.92,53.27,52.91,53.1,1072255.0,44.0302,44.3214,44.0219,44.18,1072255.0
2019-08-07 14:00:00,53.1,53.38,53.06,53.31,1284402.0,44.18,44.413,44.1467,44.3547,1284402.0
2019-08-07 15:00:00,53.31,53.39,53.13,53.17,3148117.0,44.3547,44.4213,44.2049,44.2382,3148117.0
2019-08-08 09:30:00,53.21,53.38,52.85,53.0,1147907.0,44.2715,44.413,43.972,44.0968,1147907.0
2019-08-08 10:00:00,53.01,53.34,52.97,53.2,1264708.0,44.1051,44.3797,44.0718,44.2632,1264708.0
2019-08-08 11:00:00,53.19,53.63,53.18,53.48,891778.0,44.2549,44.621,44.2465,44.4962,891778.0
2019-08-08 12:00:00,53.49,53.67,53.49,53.66,775099.0,44.5045,44.6542,44.5045,44.6459,775099.0
2019-08-08 13:00:00,53.66,53.71,53.57,53.66,710912.0,44.6459,44.6875,44.571,44.6459,710912.0
2019-08-08 14:00:00,53.66,53.67,53.53,53.62,678863.0,44.6459,44.6542,44.5378,44.6126,678863.0
2019-08-08 15:00:00,53.61,53.79,53.55,53.7,2255232.0,44.6043,44.7541,44.5544,44.6792,2255232.0
2019-08-09 09:30:00,53.79,53.9,53.43,53.45,732514.0,44.7541,44.8456,44.4546,44.4712,732514.0
2019-08-09 10:00:00,53.44,53.55,53.11,53.38,1183859.0,44.4629,44.5544,44.1883,44.413,1183859.0
2019-08-09 11:00:00,53.37,53.43,53.09,53.16,747869.0,44.4046,44.4546,44.1717,44.2299,747869.0
2019-08-09 12:00:00,53.16,53.59,53.08,53.38,793446.0,44.2299,44.5877,44.1633,44.413,793446.0
2019-08-09 13:00:00,53.37,53.68,53.37,53.53,500899.0,44.4046,44.6626,44.4046,44.5378,500899.0
2019-08-09 14:00:00,53.53,53.64,53.46,53.54,679092.0,44.5378,44.6293,44.4795,44.5461,679092.0
2019-08-09 15:00:00,53.54,53.73,53.37,53.42,1567828.0,44.5461,44.7042,44.4046,44.4462,1567828.0
2019-08-12 09:30:00,53.28,53.32,53.0,53.16,628143.0,44.3298,44.363,44.0968,44.2299,628143.0
2019-08-12 10:00:00,53.16,53.44,53.09,53.16,698886.0,44.2299,44.4629,44.1717,44.2299,698886.0
2019-08-12 11:00:00,53.16,53.24,52.99,53.19,689523.0,44.2299,44.2965,44.0885,44.2549,689523.0
2019-08-12 12:00:00,53.18,53.39,53.14,53.23,461159.0,44.2465,44.4213,44.2133,44.2882,461159.0
2019-08-12 13:00:00,53.22,53.28,53.1,53.16,372821.0,44.2798,44.3298,44.18,44.2299,372821.0
2019-08-12 14:00:00,53.15,53.24,52.99,53.04,529921.0,44.2216,44.2965,44.0885,44.1301,529921.0
2019-08-12 15:00:00,53.04,53.23,53.02,53.18,619443.0,44.1301,44.2882,44.1134,44.2465,619443.0
2019-08-13 09:30:00,52.9,53.61,52.87,53.34,973980.0,44.0136,44.6043,43.9886,44.3797,973980.0
2019-08-13 10:00:00,53.33,53.39,52.97,52.98,1633039.0,44.3714,44.4213,44.0718,44.0801,1633039.0
2019-08-13 11:00:00,52.98,53.28,52.93,53.27,1006865.0,44.0801,44.3298,44.0385,44.3214,1006865.0
2019-08-13 12:00:00,53.27,53.45,53.23,53.33,614915.0,44.3214,44.4712,44.2882,44.3714,614915.0
2019-08-13 13:00:00,53.34,53.41,53.23,53.3,571202.0,44.3797,44.4379,44.2882,44.3464,571202.0
2019-08-13 14:00:00,53.31,53.54,53.27,53.5,492606.0,44.3547,44.5461,44.3214,44.5128,492606.0
2019-08-13 15:00:00,53.5,53.55,53.35,53.51,1557438.0,44.5128,44.5544,44.388,44.5211,1557438.0
2019-08-14 09:30:00,53.34,53.97,53.3,53.88,1374374.0,44.3797,44.9038,44.3464,44.829,1374374.0
2019-08-14 10:00:00,53.88,53.96,53.56,53.8,1551693.0,44.829,44.8955,44.5627,44.7624,1551693.0
2019-08-14 11:00:00,53.81,53.89,53.71,53.83,1700212.0,44.7707,44.8373,44.6875,44.7874,1700212.0
2019-08-14 12:00:00,53.83,53.83,53.33,53.37,1567343.0,44.7874,44.7874,44.3714,44.4046,1567343.0
2019-08-14 13:00:00,53.37,53.57,53.27,53.46,1155099.0,44.4046,44.571,44.3214,44.4795,1155099.0
2019-08-14 14:00:00,53.46,53.49,53.13,53.28,1028825.0,44.4795,44.5045,44.2049,44.3298,1028825.0
2019-08-14 15:00:00,53.28,53.42,52.97,53.0,2779228.0,44.3298,44.4462,44.0718,44.0968,2779228.0
2019-08-15 09:30:00,53.43,53.84,53.23,53.8,1118982.0,44.4546,44.7957,44.2882,44.7624,1118982.0
2019-08-15 10:00:00,53.8,54.0,53.52,53.65,1518634.0,44.7624,44.9288,44.5294,44.6376,1518634.0
2019-08-15 11:00:00,53.65,53.87,53.49,53.86,1042449.0,44.6376,44.8206,44.5045,44.8123,1042449.0
2019-08-15 12:00:00,53.86,53.99,53.73,53.84,1102644.0,44.8123,44.9205,44.7042,44.7957,1102644.0
2019-08-15 13:00:00,53.84,53.96,53.47,53.51,1540378.0,44.7957,44.8955,44.4878,44.5211,1540378.0
2019-08-15 14:00:00,53.51,53.85,53.49,53.83,1049564.0,44.5211,44.804,44.5045,44.7874,1049564.0
2019-08-15 15:00:00,53.83,53.97,53.77,53.87,1983090.0,44.7874,44.9038,44.7374,44.8206,1983090.0
2019-08-16 09:30:00,53.98,54.31,53.95,54.15,1688494.0,44.9122,45.1867,44.8872,45.0536,1688494.0
2019-08-16 10:00:00,54.13,54.42,54.13,54.41,1404536.0,45.037,45.2782,45.037,45.2699,1404536.0
2019-08-16 11:00:00,54.42,54.49,54.16,54.29,971180.0,45.2782,45.3365,45.0619,45.1701,971180.0
2019-08-16 12:00:00,54.28,54.3,54.05,54.28,552735.0,45.1618,45.1784,44.9704,45.1618,552735.0
2019-08-16 13:00:00,54.27,54.42,54.27,54.41,525592.0,45.1534,45.2782,45.1534,45.2699,525592.0
2019-08-16 14:00:00,54.42,54.42,54.2,54.23,684224.0,45.2782,45.2782,45.0952,45.1202,684224.0
2019-08-16 15:00:00,54.22,54.49,54.2,54.41,2432084.0,45.1118,45.3365,45.0952,45.2699,2432084.0
2019-08-19 09:30:00,54.44,54.58,54.33,54.54,1091728.0,45.2949,45.4114,45.2034,45.3781,1091728.0
2019-08-19 10:00:00,54.53,54.6,54.31,54.47,849074.0,45.3698,45.428,45.1867,45.3198,849074.0
2019-08-19 11:00:00,54.48,54.6,54.45,54.52,708768.0,45.3282,45.428,45.3032,45.3614,708768.0
2019-08-19 12:00:00,54.52,54.58,54.45,54.51,639792.0,45.3614,45.4114,45.3032,45.3531,639792.0
2019-08-19 13:00:00,54.51,54.65,54.48,54.62,619756.0,45.3531,45.4696,45.3282,45.4447,619756.0
2019-08-19 14:00:00,54.62,54.75,54.6,54.69,575253.0,45.4447,45.5528,45.428,45.5029,575253.0
2019-08-19 15:00:00,54.69,54.78,54.65,54.68,1767758.0,45.5029,45.5778,45.4696,45.4946,1767758.0
2019-08-20 09:30:00,54.62,54.68,54.23,54.3,571771.0,45.4447,45.4946,45.1202,45.1784,571771.0
2019-08-20 10:00:00,54.29,54.31,54.1,54.28,682378.0,45.1701,45.1867,45.012,45.1618,682378.0
2019-08-20 11:00:00,54.27,54.44,54.19,54.2,489938.0,45.1534,45.2949,45.0869,45.0952,489938.0
2019-08-20 12:00:00,54.21,54.31,54.19,54.27,425440.0,45.1035,45.1867,45.0869,45.1534,425440.0
2019-08-20 13:00:00,54.27,54.34,54.11,54.17,575972.0,45.1534,45.2117,45.0203,45.0702,575972.0
2019-08-20 14:00:00,54.16,54.21,54.0,54.05,633320.0,45.0619,45.1035,44.9288,44.9704,633320.0
2019-08-20 15:00:00,54.04,54.06,53.84,53.89,1607918.0,44.9621,44.9787,44.7957,44.8373,1607918.0
2019-08-21 09:30:00,54.25,54.41,54.15,54.23,571371.0,45.1368,45.2699,45.0536,45.1202,571371.0
2019-08-21 10:00:00,54.23,54.26,54.02,54.21,759585.0,45.1202,45.1451,44.9454,45.1035,759585.0
2019-08-21 11:00:00,54.21,54.21,53.98,54.03,519909.0,45.1035,45.1035,44.9122,44.9538,519909.0
2019-08-21 12:00:00,54.03,54.12,54.0,54.05,354301.0,44.9538,45.0286,44.9288,44.9704,354301.0
2019-08-21 13:00:00,54.05,54.07,53.94,54.02,307465.0,44.9704,44.987,44.8789,44.9454,307465.0
2019-08-21 14:00:00,54.02,54.08,53.85,53.95,456512.0,44.9454,44.9954,44.804,44.8872,456512.0
2019-08-21 15:00:00,53.95,54.23,53.91,54.11,1554768.0,44.8872,45.1202,44.8539,45.0203,1554768.0
2019-08-22 09:30:00,54.12,54.52,54.1,54.51,817793.0,45.0286,45.3614,45.012,45.3531,817793.0
2019-08-22 10:00:00,54.52,54.61,54.19,54.22,984985.0,45.3614,45.4363,45.0869,45.1118,984985.0
2019-08-22 11:00:00,54.23,54.47,54.21,54.35,577870.0,45.1202,45.3198,45.1035,45.22,577870.0
2019-08-22 12:00:00,54.36,54.48,54.28,54.32,400358.0,45.2283,45.3282,45.1618,45.195,400358.0
2019-08-22 13:00:00,54.32,54.4,54.31,54.39,296448.0,45.195,45.2616,45.1867,45.2533,296448.0
2019-08-22 14:00:00,54.39,54.54,54.31,54.52,406354.0,45.2533,45.3781,45.1867,45.3614,406354.0
2019-08-22 15:00:00,54.52,54.64,54.43,54.5,1402231.0,45.3614,45.4613,45.2866,45.3448,1402231.0
2019-08-23 09:30:00,54.42,54.71,54.31,54.32,661874.0,45.2782,45.5195,45.1867,45.195,661874.0
2019-08-23 10:00:00,54.31,54.63,54.28,54.47,797044.0,45.1867,45.453,45.1618,45.3198,797044.0
2019-08-23 11:00:00,54.48,54.51,53.8,53.86,1194682.0,45.3282,45.3531,44.7624,44.8123,1194682.0
2019-08-23 12:00:00,53.86,54.03,53.76,54.01,1584213.0,44.8123,44.9538,44.7291,44.9371,1584213.0
2019-08-23 13:00:00,54.01,54.18,53.89,54.09,936941.0,44.9371,45.0786,44.8373,45.0037,936941.0
2019-08-23 14:00:00,54.1,54.13,53.81,53.92,663333.0,45.012,45.037,44.7707,44.8622,663333.0
2019-08-23 15:00:00,53.92,53.93,53.39,53.75,2717798.0,44.8622,44.8706,44.4213,44.7208,2717798.0
2019-08-26 09:30:00,54.0,54.08,53.77,53.91,611678.0,44.9288,44.9954,44.7374,44.8539,611678.0
2019-08-26 10:00:00,53.91,53.92,53.73,53.89,473325.0,44.8539,44.8622,44.7042,44.8373,473325.0
2019-08-26 11:00:00,53.89,54.14,53.88,54.12,486013.0,44.8373,45.0453,44.829,45.0286,486013.0
2019-08-26 12:00:00,54.13,54.35,54.12,54.3,823932.0,45.037,45.22,45.0286,45.1784,823932.0
2019-08-26 13:00:00,54.31,54.33,54.18,54.3,824172.0,45.1867,45.2034,45.0786,45.1784,824172.0
2019-08-26 14:00:00,54.3,54.35,54.18,54.34,908648.0,45.1784,45.22,45.0786,45.2117,908648.0
2019-08-26 15:00:00,54.34,54.54,54.23,54.53,2257313.0,45.2117,45.3781,45.1202,45.3698,2257313.0
2019-08-27 09:30:00,54.7,54.77,54.54,54.62,789688.0,45.5112,45.5695,45.3781,45.4447,789688.0
2019-08-27 10:00:00,54.63,54.67,54.41,54.55,827648.0,45.453,45.4863,45.2699,45.3864,827648.0
2019-08-27 11:00:00,54.55,54.65,54.51,54.55,829051.0,45.3864,45.4696,45.3531,45.3864,829051.0
2019-08-27 12:00:00,54.55,54.69,54.51,54.58,846680.0,45.3864,45.5029,45.3531,45.4114,846680.0
2019-08-27 13:00:00,54.58,54.8,54.5,54.8,794083.0,45.4114,45.5944,45.3448,45.5944,794083.0
2019-08-27 14:00:00,54.8,54.85,54.69,54.85,959949.0,45.5944,45.636,45.5029,45.636,959949.0
2019-08-27 15:00:00,54.85,54.95,54.65,54.69,2961384.0,45.636,45.7192,45.4696,45.5029,2961384.0
2019-08-28 09:30:00,54.66,54.77,54.48,54.64,926763.0,45.4779,45.5695,45.3282,45.4613,926763.0
2019-08-28 10:00:00,54.64,54.64,54.46,54.52,842131.0,45.4613,45.4613,45.3115,45.3614,842131.0
2019-08-28 11:00:00,54.51,54.68,54.42,54.68,1048946.0,45.3531,45.4946,45.2782,45.4946,1048946.0
2019-08-28 12:00:00,54.68,54.82,54.65,54.82,679429.0,45.4946,45.6111,45.4696,45.6111,679429.0
2019-08-28 13:00:00,54.82,54.94,54.75,54.87,648811.0,45.6111,45.7109,45.5528,45.6527,648811.0
2019-08-28 14:00:00,54.86,55.0,54.86,55.0,748980.0,45.6443,45.7608,45.6443,45.7608,748980.0
2019-08-28 15:00:00,54.99,55.15,54.93,55.1,2702117.0,45.7525,45.8856,45.7026,45.844,2702117.0
2019-08-29 09:30:00,55.26,55.34,54.95,54.99,1058894.0,45.9771,46.0437,45.7192,45.7525,1058894.0
2019-08-29 10:00:00,55.0,55.03,54.6,54.91,833456.0,45.7608,45.7858,45.428,45.6859,833456.0
2019-08-29 11:00:00,54.91,55.04,54.85,55.01,609956.0,45.6859,45.7941,45.636,45.7691,609956.0
2019-08-29 12:00:00,55.02,55.11,54.97,55.11,747365.0,45.7775,45.8523,45.7359,45.8523,747365.0
2019-08-29 13:00:00,55.11,55.24,55.06,55.2,612506.0,45.8523,45.9605,45.8107,45.9272,612506.0
2019-08-29 14:00:00,55.2,55.22,55.01,55.05,687015.0,45.9272,45.9439,45.7691,45.8024,687015.0
2019-08-29 15:00:00,55.06,55.1,54.96,55.04,1550689.0,45.8107,45.844,45.7275,45.7941,1550689.0
2019-08-30 09:30:00,55.16,55.22,54.81,55.04,742901.0,45.8939,45.9439,45.6027,45.7941,742901.0
2019-08-30 10:00:00,55.04,55.15,54.94,55.04,644812.0,45.7941,45.8856,45.7109,45.7941,644812.0
2019-08-30 11:00:00,55.04,55.05,54.81,54.97,540322.0,45.7941,45.8024,45.6027,45.7359,540322.0
2019-08-30 12:00:00,54.97,55.1,54.95,55.08,433548.0,45.7359,45.844,45.7192,45.8274,433548.0
2019-08-30 13:00:00,55.08,55.1,54.89,54.97,340363.0,45.8274,45.844,45.6693,45.7359,340363.0
2019-08-30 14:00:00,54.97,55.0,54.88,54.91,473798.0,45.7359,45.7608,45.661,45.6859,473798.0
2019-08-30 15:00:00,54.91,55.19,54.87,55.02,2056917.0,45.6859,45.9189,45.6527,45.7775,2056917.0
2019-09-03 09:30:00,54.98,55.1,54.87,55.04,814202.0,45.7442,45.844,45.6527,45.7941,814202.0
2019-09-03 10:00:00,55.02,55.33,54.88,55.27,1012617.0,45.7775,46.0354,45.661,45.9855,1012617.0
2019-09-03 11:00:00,55.26,55.3,55.12,55.24,719295.0,45.9771,46.0104,45.8607,45.9605,719295.0
2019-09-03 12:00:00,55.24,55.28,55.13,55.2,384314.0,45.9605,45.9938,45.869,45.9272,384314.0
2019-09-03 13:00:00,55.21,55.22,55.06,55.06,394806.0,45.9355,45.9439,45.8107,45.8107,394806.0
2019-09-03 14:00:00,55.05,55.21,55.02,55.08,721086.0,45.8024,45.9355,45.7775,45.8274,721086.0
2019-09-03 15:00:00,55.08,55.32,55.04,55.31,2137143.0,45.8274,46.0271,45.7941,46.0187,2137143.0
2019-09-04 09:30:00,55.35,55.6,55.3,55.57,1022633.0,46.052,46.26,46.0104,46.2351,1022633.0
2019-09-04 10:00:00,55.58,55.78,55.48,55.78,885201.0,46.2434,46.4098,46.1602,46.4098,885201.0
2019-09-04 11:00:00,55.78,55.92,55.6,55.87,911508.0,46.4098,46.5263,46.26,46.4847,911508.0
2019-09-04 12:00:00,55.88,55.88,55.64,55.66,694739.0,46.493,46.493,46.2933,46.3099,694739.0
2019-09-04 13:00:00,55.67,55.69,55.57,55.61,472435.0,46.3183,46.3349,46.2351,46.2683,472435.0
2019-09-04 14:00:00,55.61,55.69,55.57,55.68,720273.0,46.2683,46.3349,46.2351,46.3266,720273.0
2019-09-04 15:00:00,55.69,55.84,55.68,55.77,1769319.0,46.3349,46.4597,46.3266,46.4015,1769319.0
2019-09-05 09:30:00,55.75,55.77,55.38,55.7,1177731.0,46.3848,46.4015,46.077,46.3432,1177731.0
2019-09-05 10:00:00,55.71,55.76,55.18,55.32,1376868.0,46.3515,46.3931,45.9106,46.0271,1376868.0
2019-09-05 11:00:00,55.32,55.44,55.12,55.26,922357.0,46.0271,46.1269,45.8607,45.9771,922357.0
2019-09-05 12:00:00,55.27,55.41,55.25,55.37,465688.0,45.9855,46.1019,45.9688,46.0687,465688.0
2019-09-05 13:00:00,55.36,55.47,55.32,55.42,595639.0,46.0603,46.1519,46.0271,46.1103,595639.0
2019-09-05 14:00:00,55.42,55.48,55.33,55.42,1033536.0,46.1103,46.1602,46.0354,46.1103,1033536.0
2019-09-05 15:00:00,55.42,55.46,55.03,55.14,4014816.0,46.1103,46.1435,45.7858,45.8773,4014816.0
2019-09-06 09:30:00,55.44,55.44,54.95,55.02,1292922.0,46.1269,46.1269,45.7192,45.7775,1292922.0
2019-09-06 10:00:00,55.03,55.16,54.84,54.91,1099165.0,45.7858,45.8939,45.6277,45.6859,1099165.0
2019-09-06 11:00:00,54.91,54.94,54.76,54.91,871343.0,45.6859,45.7109,45.5611,45.6859,871343.0
2019-09-06 12:00:00,54.91,55.09,54.87,55.08,597574.0,45.6859,45.8357,45.6527,45.8274,597574.0
2019-09-06 13:00:00,55.08,55.15,55.0,55.01,597245.0,45.8274,45.8856,45.7608,45.7691,597245.0
2019-09-06 14:00:00,55.01,55.05,54.95,55.04,528201.0,45.7691,45.8024,45.7192,45.7941,528201.0
2019-09-06 15:00:00,55.04,55.23,55.03,55.22,1624768.0,45.7941,45.9522,45.7858,45.9439,1624768.0
2019-09-09 09:30:00,55.05,55.08,54.62,54.79,1169757.0,45.8024,45.8274,45.4447,45.5861,1169757.0
2019-09-09 10:00:00,54.79,54.9,54.53,54.59,828008.0,45.5861,45.6776,45.3698,45.4197,828008.0
2019-09-09 11:00:00,54.6,54.63,54.43,54.53,955938.0,45.428,45.453,45.2866,45.3698,955938.0
2019-09-09 12:00:00,54.53,54.75,54.5,54.73,724296.0,45.3698,45.5528,45.3448,45.5362,724296.0
2019-09-09 13:00:00,54.73,54.73,54.46,54.48,809065.0,45.5362,45.5362,45.3115,45.3282,809065.0
2019-09-09 14:00:00,54.48,54.52,54.36,54.39,960139.0,45.3282,45.3614,45.2283,45.2533,960139.0
2019-09-09 15:00:00,54.39,54.61,54.37,54.53,2127087.0,45.2533,45.4363,45.2366,45.3698,2127087.0
2019-09-10 09:30:00,54.23,54.44,54.08,54.29,1219425.0,45.1202,45.2949,44.9954,45.1701,1219425.0
2019-09-10 10:00:00,54.29,54.32,53.96,54.21,994606.0,45.1701,45.195,44.8955,45.1035,994606.0
2019-09-10 11:00:00,54.21,54.33,54.0,54.25,984959.0,45.1035,45.2034,44.9288,45.1368,984959.0
2019-09-10 12:00:00,54.26,54.31,54.17,54.2,726790.0,45.1451,45.1867,45.0702,45.0952,726790.0
2019-09-10 13:00:00,54.21,54.3,54.03,54.05,884200.0,45.1035,45.1784,44.9538,44.9704,884200.0
2019-09-10 14:00:00,54.05,54.06,53.85,54.03,1163330.0,44.9704,44.9787,44.804,44.9538,1163330.0
2019-09-10 15:00:00,54.02,54.4,53.97,54.4,2857637.0,44.9454,45.2616,44.9038,45.2616,2857637.0
2019-09-11 09:30:00,54.29,54.39,53.96,54.38,817883.0,45.1701,45.2533,44.8955,45.245,817883.0
2019-09-11 10:00:00,54.38,54.52,54.3,54.4,789187.0,45.245,45.3614,45.1784,45.2616,789187.0
2019-09-11 11:00:00,54.4,54.64,54.34,54.62,712327.0,45.2616,45.4613,45.2117,45.4447,712327.0
2019-09-11 12:00:00,54.62,54.73,54.56,54.71,959730.0,45.4447,45.5362,45.3947,45.5195,959730.0
2019-09-11 13:00:00,54.71,54.8,54.64,54.65,973053.0,45.5195,45.5944,45.4613,45.4696,973053.0
2019-09-11 14:00:00,54.65,54.65,54.48,54.62,640891.0,45.4696,45.4696,45.3282,45.4447,640891.0
2019-09-11 15:00:00,54.61,54.78,54.55,54.75,1996475.0,45.4363,45.5778,45.3864,45.5528,1996475.0
2019-09-12 09:30:00,55.1,55.3,54.99,55.22,1077998.0,45.844,46.0104,45.7525,45.9439,1077998.0
2019-09-12 10:00:00,55.23,55.28,54.98,55.2,1565650.0,45.9522,45.9938,45.7442,45.9272,1565650.0
2019-09-12 11:00:00,55.21,55.31,55.14,55.24,874360.0,45.9355,46.0187,45.8773,45.9605,874360.0
2019-09-12 12:00:00,55.23,55.23,55.04,55.19,748998.0,45.9522,45.9522,45.7941,45.9189,748998.0
2019-09-12 13:00:00,55.19,55.26,55.15,55.25,686543.0,45.9189,45.9771,45.8856,45.9688,686543.0
2019-09-12 14:00:00,55.25,55.26,55.12,55.21,658422.0,45.9688,45.9771,45.8607,45.9355,658422.0
2019-09-12 15:00:00,55.22,55.25,55.1,55.12,2068715.0,45.9439,45.9688,45.844,45.8607,2068715.0
2019-09-13 09:30:00,54.48,54.76,54.3,54.7,839241.0,45.6623,45.897,45.5115,45.8467,839241.0
2019-09-13 10:00:00,54.71,54.79,54.5,54.52,925720.0,45.8551,45.9222,45.6791,45.6959,925720.0
2019-09-13 11:00:00,54.52,54.65,54.45,54.48,859661.0,45.6959,45.8048,45.6372,45.6623,859661.0
2019-09-13 12:00:00,54.48,54.5,54.17,54.18,897583.0,45.6623,45.6791,45.4025,45.4109,897583.0
2019-09-13 13:00:00,54.18,54.25,54.07,54.2,954151.0,45.4109,45.4695,45.3187,45.4276,954151.0
2019-09-13 14:00:00,54.2,54.28,54.15,54.26,749080.0,45.4276,45.4947,45.3857,45.4779,749080.0
2019-09-13 15:00:00,54.27,54.38,54.2,54.27,2164065.0,45.4863,45.5785,45.4276,45.4863,2164065.0
2019-09-16 09:30:00,54.1,54.28,54.06,54.27,679890.0,45.3438,45.4947,45.3103,45.4863,679890.0
2019-09-16 10:00:00,54.27,54.34,53.98,53.98,719670.0,45.4863,45.545,45.2432,45.2432,719670.0
2019-09-16 11:00:00,53.98,54.0,53.71,53.72,969603.0,45.2432,45.26,45.0169,45.0253,969603.0
2019-09-16 12:00:00,53.72,53.8,53.63,53.7,648723.0,45.0253,45.0924,44.9499,45.0086,648723.0
2019-09-16 13:00:00,53.69,53.97,53.69,53.94,944828.0,45.0002,45.2349,45.0002,45.2097,944828.0
2019-09-16 14:00:00,53.93,54.0,53.8,53.84,809595.0,45.2013,45.26,45.0924,45.1259,809595.0
2019-09-16 15:00:00,53.85,54.07,53.8,53.97,1876452.0,45.1343,45.3187,45.0924,45.2349,1876452.0
2019-09-17 09:30:00,54.1,54.62,54.0,54.56,852809.0,45.3438,45.7797,45.26,45.7294,852809.0
2019-09-17 10:00:00,54.57,54.7,54.47,54.53,1031066.0,45.7378,45.8467,45.6539,45.7042,1031066.0
2019-09-17 11:00:00,54.52,54.53,54.28,54.3,958964.0,45.6959,45.7042,45.4947,45.5115,958964.0
2019-09-17 12:00:00,54.3,54.35,54.1,54.12,679046.0,45.5115,45.5534,45.3438,45.3606,679046.0
2019-09-17 13:00:00,54.12,54.15,53.96,54.1,868756.0,45.3606,45.3857,45.2265,45.3438,868756.0
2019-09-17 14:00:00,54.1,54.22,54.08,54.13,531251.0,45.3438,45.4444,45.3271,45.369,531251.0
2019-09-17 15:00:00,54.14,54.26,54.07,54.23,1905124.0,45.3774,45.4779,45.3187,45.4528,1905124.0
2019-09-18 09:30:00,54.2,54.29,54.06,54.27,590621.0,45.4276,45.5031,45.3103,45.4863,590621.0
2019-09-18 10:00:00,54.27,54.29,54.08,54.12,675407.0,45.4863,45.5031,45.3271,45.3606,675407.0
2019-09-18 11:00:00,54.12,54.2,54.08,54.15,571692.0,45.3606,45.4276,45.3271,45.3857,571692.0
2019-09-18 12:00:00,54.15,54.15,53.88,54.04,563411.0,45.3857,45.3857,45.1594,45.2935,563411.0
2019-09-18 13:00:00,54.04,54.27,54.03,54.27,417701.0,45.2935,45.4863,45.2852,45.4863,417701.0
2019-09-18 14:00:00,54.26,54.28,53.82,54.02,818164.0,45.4779,45.4947,45.1091,45.2768,818164.0
2019-09-18 15:00:00,54.01,54.26,53.94,54.22,1395039.0,45.2684,45.4779,45.2097,45.4444,1395039.0
2019-09-19 09:30:00,54.23,54.31,54.14,54.22,604973.0,45.4528,45.5198,45.3774,45.4444,604973.0
2019-09-19 10:00:00,54.22,54.29,54.15,54.18,636930.0,45.4444,45.5031,45.3857,45.4109,636930.0
2019-09-19 11:00:00,54.19,54.36,54.13,54.36,632141.0,45.4193,45.5617,45.369,45.5617,632141.0
2019-09-19 12:00:00,54.36,54.45,54.26,54.41,520195.0,45.5617,45.6372,45.4779,45.6037,520195.0
2019-09-19 13:00:00,54.41,54.5,54.37,54.43,306951.0,45.6037,45.6791,45.5701,45.6204,306951.0
2019-09-19 14:00:00,54.43,54.53,54.39,54.5,347044.0,45.6204,45.7042,45.5869,45.6791,347044.0
2019-09-19 15:00:00,54.49,54.6,54.38,54.52,1464584.0,45.6707,45.7629,45.5785,45.6959,1464584.0
2019-09-20 09:30:00,54.69,54.69,54.45,54.64,4822768.0,45.8383,45.8383,45.6372,45.7964,4822768.0
2019-09-20 10:00:00,54.65,54.66,54.42,54.5,719260.0,45.8048,45.8132,45.612,45.6791,719260.0
2019-09-20 11:00:00,54.5,54.53,54.4,54.51,464580.0,45.6791,45.7042,45.5953,45.6875,464580.0
2019-09-20 12:00:00,54.51,54.52,54.41,54.52,360783.0,45.6875,45.6959,45.6037,45.6959,360783.0
2019-09-20 13:00:00,54.52,54.52,54.26,54.46,944057.0,45.6959,45.6959,45.4779,45.6456,944057.0
2019-09-20 14:00:00,54.46,54.53,54.3,54.37,475217.0,45.6456,45.7042,45.5115,45.5701,475217.0
2019-09-20 15:00:00,54.36,54.47,53.9,53.91,2971094.0,45.5617,45.6539,45.1762,45.1846,2971094.0
2019-09-23 09:30:00,53.91,54.17,53.88,54.1,528414.0,45.1846,45.4025,45.1594,45.3438,528414.0
2019-09-23 10:00:00,54.1,54.21,54.06,54.15,527900.0,45.3438,45.436,45.3103,45.3857,527900.0
2019-09-23 11:00:00,54.15,54.24,54.08,54.1,589111.0,45.3857,45.4612,45.3271,45.3438,589111.0
2019-09-23 12:00:00,54.11,54.17,54.07,54.14,387659.0,45.3522,45.4025,45.3187,45.3774,387659.0
2019-09-23 13:00:00,54.15,54.3,54.13,54.25,363860.0,45.3857,45.5115,45.369,45.4695,363860.0
2019-09-23 14:00:00,54.26,54.29,54.23,54.28,361110.0,45.4779,45.5031,45.4528,45.4947,361110.0
2019-09-23 15:00:00,54.28,54.36,54.11,54.14,1322841.0,45.4947,45.5617,45.3522,45.3774,1322841.0
2019-09-24 09:30:00,54.25,54.37,54.11,54.33,753251.0,45.4695,45.5701,45.3522,45.5366,753251.0
2019-09-24 10:00:00,54.33,54.61,54.32,54.45,1194490.0,45.5366,45.7713,45.5282,45.6372,1194490.0
2019-09-24 11:00:00,54.44,54.49,54.23,54.24,553316.0,45.6288,45.6707,45.4528,45.4612,553316.0
2019-09-24 12:00:00,54.24,54.3,54.04,54.09,655485.0,45.4612,45.5115,45.2935,45.3354,655485.0
2019-09-24 13:00:00,54.08,54.23,54.05,54.2,497276.0,45.3271,45.4528,45.3019,45.4276,497276.0
2019-09-24 14:00:00,54.19,54.34,54.1,54.21,880983.0,45.4193,45.545,45.3438,45.436,880983.0
2019-09-24 15:00:00,54.2,54.33,54.12,54.31,1485097.0,45.4276,45.5366,45.3606,45.5198,1485097.0
2019-09-25 09:30:00,54.44,54.47,54.28,54.28,544826.0,45.6288,45.6539,45.4947,45.4947,544826.0
2019-09-25 10:00:00,54.29,54.48,54.25,54.35,1122174.0,45.5031,45.6623,45.4695,45.5534,1122174.0
2019-09-25 11:00:00,54.36,54.4,54.18,54.35,652047.0,45.5617,45.5953,45.4109,45.5534,652047.0
2019-09-25 12:00:00,54.34,54.39,54.13,54.18,623673.0,45.545,45.5869,45.369,45.4109,623673.0
2019-09-25 13:00:00,54.18,54.2,54.0,54.05,558563.0,45.4109,45.4276,45.26,45.3019,558563.0
2019-09-25 14:00:00,54.05,54.21,54.03,54.18,701690.0,45.3019,45.436,45.2852,45.4109,701690.0
2019-09-25 15:00:00,54.18,54.22,54.06,54.17,1514422.0,45.4109,45.4444,45.3103,45.4025,1514422.0
2019-09-26 09:30:00,54.47,54.48,54.34,54.38,704023.0,45.6539,45.6623,45.545,45.5785,704023.0
2019-09-26 10:00:00,54.38,54.39,54.13,54.22,844626.0,45.5785,45.5869,45.369,45.4444,844626.0
2019-09-26 11:00:00,54.21,54.29,54.14,54.18,653533.0,45.436,45.5031,45.3774,45.4109,653533.0
2019-09-26 12:00:00,54.19,54.33,54.17,54.29,469084.0,45.4193,45.5366,45.4025,45.5031,469084.0
2019-09-26 13:00:00,54.29,54.44,54.26,54.42,1578567.0,45.5031,45.6288,45.4779,45.612,1578567.0
2019-09-26 14:00:00,54.42,54.58,54.4,54.5,1057662.0,45.612,45.7461,45.5953,45.6791,1057662.0
2019-09-26 15:00:00,54.5,54.57,54.33,54.4,1656916.0,45.6791,45.7378,45.5366,45.5953,1656916.0
2019-09-27 09:30:00,54.56,54.64,54.24,54.38,627491.0,45.7294,45.7964,45.4612,45.5785,627491.0
2019-09-27 10:00:00,54.37,54.43,54.22,54.34,777724.0,45.5701,45.6204,45.4444,45.545,777724.0
2019-09-27 11:00:00,54.33,54.39,54.18,54.2,832904.0,45.5366,45.5869,45.4109,45.4276,832904.0
2019-09-27 12:00:00,54.19,54.2,54.04,54.05,504419.0,45.4193,45.4276,45.2935,45.3019,504419.0
2019-09-27 13:00:00,54.05,54.22,54.02,54.12,681981.0,45.3019,45.4444,45.2768,45.3606,681981.0
2019-09-27 14:00:00,54.12,54.15,54.0,54.05,534434.0,45.3606,45.3857,45.26,45.3019,534434.0
2019-09-27 15:00:00,54.06,54.32,54.03,54.32,1246880.0,45.3103,45.5282,45.2852,45.5282,1246880.0
2019-09-30 09:30:00,54.15,54.46,54.15,54.41,904746.0,45.3857,45.6456,45.3857,45.6037,904746.0
2019-09-30 10:00:00,54.4,54.52,54.32,54.47,655802.0,45.5953,45.6959,45.5282,45.6539,655802.0
2019-09-30 11:00:00,54.47,54.65,54.46,54.62,641773.0,45.6539,45.8048,45.6456,45.7797,641773.0
2019-09-30 12:00:00,54.63,54.68,54.49,54.5,596525.0,45.788,45.83,45.6707,45.6791,596525.0
2019-09-30 13:00:00,54.5,54.53,54.34,54.35,531169.0,45.6791,45.7042,45.545,45.5534,531169.0
2019-09-30 14:00:00,54.35,54.39,54.27,54.32,618801.0,45.5534,45.5869,45.4863,45.5282,618801.0
2019-09-30 15:00:00,54.32,54.46,54.25,54.43,2082572.0,45.5282,45.6456,45.4695,45.6204,2082572.0
2019-10-01 09:30:00,54.53,54.78,54.03,54.16,1131776.0,45.7042,45.9138,45.2852,45.3941,1131776.0
2019-10-01 10:00:00,54.16,54.54,54.01,54.45,2231924.0,45.3941,45.7126,45.2684,45.6372,2231924.0
2019-10-01 11:00:00,54.45,54.56,54.3,54.33,1104196.0,45.6372,45.7294,45.5115,45.5366,1104196.0
2019-10-01 12:00:00,54.32,54.33,54.17,54.28,464193.0,45.5282,45.5366,45.4025,45.4947,464193.0
2019-10-01 13:00:00,54.28,54.42,54.21,54.41,1028017.0,45.4947,45.612,45.436,45.6037,1028017.0
2019-10-01 14:00:00,54.41,54.59,54.39,54.52,934948.0,45.6037,45.7545,45.5869,45.6959,934948.0
2019-10-01 15:00:00,54.52,54.69,54.51,54.65,2512197.0,45.6959,45.8383,45.6875,45.8048,2512197.0
2019-10-02 09:30:00,54.21,54.44,54.2,54.41,935992.0,45.436,45.6288,45.4276,45.6037,935992.0
2019-10-02 10:00:00,54.4,54.42,53.42,53.52,2086853.0,45.5953,45.612,44.7739,44.8577,2086853.0
2019-10-02 11:00:00,53.51,53.55,53.24,53.37,1283194.0,44.8493,44.8828,44.623,44.732,1283194.0
2019-10-02 12:00:00,53.36,53.42,52.93,53.04,1095437.0,44.7236,44.7739,44.3632,44.4554,1095437.0
2019-10-02 13:00:00,53.04,53.12,52.9,52.93,943283.0,44.4554,44.5224,44.338,44.3632,943283.0
2019-10-02 14:00:00,52.94,53.21,52.93,53.2,875871.0,44.3716,44.5979,44.3632,44.5895,875871.0
2019-10-02 15:00:00,53.2,53.26,52.98,53.11,2463351.0,44.5895,44.6398,44.4051,44.5141,2463351.0
2019-10-03 09:30:00,53.5,53.56,53.17,53.29,1147389.0,44.8409,44.8912,44.5643,44.6649,1147389.0
2019-10-03 10:00:00,53.28,53.53,52.82,53.48,2299430.0,44.6565,44.8661,44.271,44.8242,2299430.0
2019-10-03 11:00:00,53.47,53.84,53.44,53.8,1154040.0,44.8158,45.1259,44.7906,45.0924,1154040.0
2019-10-03 12:00:00,53.8,53.98,53.79,53.95,606720.0,45.0924,45.2432,45.084,45.2181,606720.0
2019-10-03 13:00:00,53.95,53.96,53.77,53.91,636109.0,45.2181,45.2265,45.0672,45.1846,636109.0
2019-10-03 14:00:00,53.91,53.97,53.83,53.91,944124.0,45.1846,45.2349,45.1175,45.1846,944124.0
2019-10-03 15:00:00,53.91,53.92,53.69,53.85,2832683.0,45.1846,45.193,45.0002,45.1343,2832683.0
2019-10-04 09:30:00,54.0,54.14,53.89,54.07,725145.0,45.26,45.3774,45.1678,45.3187,725145.0
2019-10-04 10:00:00,54.07,54.24,54.02,54.11,694141.0,45.3187,45.4612,45.2768,45.3522,694141.0
2019-10-04 11:00:00,54.11,54.25,54.1,54.11,461387.0,45.3522,45.4695,45.3438,45.3522,461387.0
2019-10-04 12:00:00,54.12,54.23,54.1,54.18,394488.0,45.3606,45.4528,45.3438,45.4109,394488.0
2019-10-04 13:00:00,54.18,54.26,54.08,54.23,438068.0,45.4109,45.4779,45.3271,45.4528,438068.0
2019-10-04 14:00:00,54.22,54.4,54.19,54.38,571642.0,45.4444,45.5953,45.4193,45.5785,571642.0
2019-10-04 15:00:00,54.38,54.54,54.34,54.53,1833189.0,45.5785,45.7126,45.545,45.7042,1833189.0
2019-10-07 09:30:00,54.33,54.36,54.02,54.05,391682.0,45.5366,45.5617,45.2768,45.3019,391682.0
2019-10-07 10:00:00,54.06,54.21,54.02,54.05,404985.0,45.3103,45.436,45.2768,45.3019,404985.0
2019-10-07 11:00:00,54.05,54.12,53.9,54.08,705847.0,45.3019,45.3606,45.1762,45.3271,705847.0
2019-10-07 12:00:00,54.08,54.11,53.96,54.01,344486.0,45.3271,45.3522,45.2265,45.2684,344486.0
2019-10-07 13:00:00,54.0,54.18,53.96,54.15,401969.0,45.26,45.4109,45.2265,45.3857,401969.0
2019-10-07 14:00:00,54.16,54.17,53.86,53.88,588454.0,45.3941,45.4025,45.1427,45.1594,588454.0
2019-10-07 15:00:00,53.88,53.96,53.77,53.87,1390760.0,45.1594,45.2265,45.0672,45.1511,1390760.0
2019-10-08 09:30:00,53.88,53.99,53.7,53.77,729665.0,45.1594,45.2516,45.0086,45.0672,729665.0
2019-10-08 10:00:00,53.77,53.8,53.52,53.79,1948598.0,45.0672,45.0924,44.8577,45.084,1948598.0
2019-10-08 11:00:00,53.78,53.82,53.45,53.55,865190.0,45.0756,45.1091,44.799,44.8828,865190.0
2019-10-08 12:00:00,53.55,53.84,53.49,53.79,852950.0,44.8828,45.1259,44.8326,45.084,852950.0
2019-10-08 13:00:00,53.78,53.87,53.72,53.85,533466.0,45.0756,45.1511,45.0253,45.1343,533466.0
2019-10-08 14:00:00,53.86,54.07,53.73,53.91,1162273.0,45.1427,45.3187,45.0337,45.1846,1162273.0
2019-10-08 15:00:00,53.91,53.97,53.52,53.57,2364995.0,45.1846,45.2349,44.8577,44.8996,2364995.0
2019-10-09 09:30:00,54.06,54.07,53.75,53.78,1058610.0,45.3103,45.3187,45.0505,45.0756,1058610.0
2019-10-09 10:00:00,53.77,53.93,53.63,53.83,1009782.0,45.0672,45.2013,44.9499,45.1175,1009782.0
2019-10-09 11:00:00,53.84,53.85,53.53,53.67,835229.0,45.1259,45.1343,44.8661,44.9834,835229.0
2019-10-09 12:00:00,53.66,53.77,53.64,53.77,315889.0,44.975,45.0672,44.9583,45.0672,315889.0
2019-10-09 13:00:00,53.76,53.9,53.73,53.87,407888.0,45.0589,45.1762,45.0337,45.1511,407888.0
2019-10-09 14:00:00,53.87,54.01,53.85,53.99,435536.0,45.1511,45.2684,45.1343,45.2516,435536.0
2019-10-09 15:00:00,53.98,54.01,53.8,53.83,1316747.0,45.2432,45.2684,45.0924,45.1175,1316747.0
2019-10-10 09:30:00,53.55,53.62,53.36,53.56,639020.0,44.8828,44.9415,44.7236,44.8912,639020.0
2019-10-10 10:00:00,53.56,53.75,53.45,53.74,803582.0,44.8912,45.0505,44.799,45.0421,803582.0
2019-10-10 11:00:00,53.75,53.86,53.7,53.76,849729.0,45.0505,45.1427,45.0086,45.0589,849729.0
2019-10-10 12:00:00,53.77,53.83,53.71,53.77,441350.0,45.0672,45.1175,45.0169,45.0672,441350.0
2019-10-10 13:00:00,53.77,53.88,53.72,53.82,432482.0,45.0672,45.1594,45.0253,45.1091,432482.0
2019-10-10 14:00:00,53.83,53.86,53.57,53.61,646204.0,45.1175,45.1427,44.8996,44.9331,646204.0
2019-10-10 15:00:00,53.62,53.8,53.6,53.68,2087179.0,44.9415,45.0924,44.9248,44.9918,2087179.0
2019-10-11 09:30:00,53.65,53.7,53.43,53.5,806609.0,44.9667,45.0086,44.7823,44.8409,806609.0
2019-10-11 10:00:00,53.5,53.68,53.28,53.34,966253.0,44.8409,44.9918,44.6565,44.7068,966253.0
2019-10-11 11:00:00,53.34,53.53,53.32,53.44,1139200.0,44.7068,44.8661,44.6901,44.7906,1139200.0
2019-10-11 12:00:00,53.44,53.46,53.19,53.35,723714.0,44.7906,44.8074,44.5811,44.7152,723714.0
2019-10-11 13:00:00,53.35,53.56,53.29,53.48,643293.0,44.7152,44.8912,44.6649,44.8242,643293.0
2019-10-11 14:00:00,53.49,53.57,53.42,53.57,647882.0,44.8326,44.8996,44.7739,44.8996,647882.0
2019-10-11 15:00:00,53.56,53.64,53.28,53.29,1770972.0,44.8912,44.9583,44.6565,44.6649,1770972.0
2019-10-14 09:30:00,53.49,53.68,53.35,53.61,763144.0,44.8326,44.9918,44.7152,44.9331,763144.0
2019-10-14 10:00:00,53.61,53.67,53.49,53.53,774128.0,44.9331,44.9834,44.8326,44.8661,774128.0
2019-10-14 11:00:00,53.53,53.54,53.35,53.37,510706.0,44.8661,44.8745,44.7152,44.732,510706.0
2019-10-14 12:00:00,53.36,53.38,53.22,53.32,762908.0,44.7236,44.7404,44.6063,44.6901,762908.0
2019-10-14 13:00:00,53.32,53.38,53.24,53.32,556379.0,44.6901,44.7404,44.623,44.6901,556379.0
2019-10-14 14:00:00,53.32,53.41,53.31,53.33,481073.0,44.6901,44.7655,44.6817,44.6985,481073.0
2019-10-14 15:00:00,53.32,53.35,53.25,53.3,1538419.0,44.6901,44.7152,44.6314,44.6733,1538419.0
2019-10-15 09:30:00,53.43,53.68,53.33,53.55,976109.0,44.7823,44.9918,44.6985,44.8828,976109.0
2019-10-15 10:00:00,53.55,53.61,53.28,53.36,823379.0,44.8828,44.9331,44.6565,44.7236,823379.0
2019-10-15 11:00:00,53.37,53.4,53.27,53.36,662820.0,44.732,44.7571,44.6482,44.7236,662820.0
2019-10-15 12:00:00,53.37,53.39,53.27,53.34,522342.0,44.732,44.7487,44.6482,44.7068,522342.0
2019-10-15 13:00:00,53.34,53.4,53.29,53.38,620854.0,44.7068,44.7571,44.6649,44.7404,620854.0
2019-10-15 14:00:00,53.39,53.58,53.37,53.58,558310.0,44.7487,44.908,44.732,44.908,558310.0
2019-10-15 15:00:00,53.57,53.63,53.5,53.51,1800349.0,44.8996,44.9499,44.8409,44.8493,1800349.0
2019-10-16 09:30:00,53.46,53.51,53.21,53.42,1013383.0,44.8074,44.8493,44.5979,44.7739,1013383.0
2019-10-16 10:00:00,53.42,53.42,53.13,53.39,840066.0,44.7739,44.7739,44.5308,44.7487,840066.0
2019-10-16 11:00:00,53.39,53.45,53.29,53.31,894780.0,44.7487,44.799,44.6649,44.6817,894780.0
2019-10-16 12:00:00,53.3,53.38,53.29,53.35,630489.0,44.6733,44.7404,44.6649,44.7152,630489.0
2019-10-16 13:00:00,53.34,53.38,53.3,53.35,618113.0,44.7068,44.7404,44.6733,44.7152,618113.0
2019-10-16 14:00:00,53.36,53.42,53.3,53.4,557048.0,44.7236,44.7739,44.6733,44.7571,557048.0
2019-10-16 15:00:00,53.41,53.57,53.34,53.49,2528050.0,44.7655,44.8996,44.7068,44.8326,2528050.0
2019-10-17 09:30:00,53.69,53.97,53.6,53.86,847776.0,45.0002,45.2349,44.9248,45.1427,847776.0
2019-10-17 10:00:00,53.85,53.95,53.76,53.81,1147561.0,45.1343,45.2181,45.0589,45.1008,1147561.0
2019-10-17 11:00:00,53.8,53.84,53.58,53.69,1303108.0,45.0924,45.1259,44.908,45.0002,1303108.0
2019-10-17 12:00:00,53.69,53.96,53.64,53.94,1119727.0,45.0002,45.2265,44.9583,45.2097,1119727.0
2019-10-17 13:00:00,53.95,54.12,53.9,53.91,1187510.0,45.2181,45.3606,45.1762,45.1846,1187510.0
2019-10-17 14:00:00,53.91,53.96,53.83,53.91,1025657.0,45.1846,45.2265,45.1175,45.1846,1025657.0
2019-10-17 15:00:00,53.91,54.0,53.73,53.81,2594887.0,45.1846,45.26,45.0337,45.1008,2594887.0
2019-10-18 09:30:00,55.0,55.09,54.45,54.71,3946991.0,46.0982,46.1736,45.6372,45.8551,3946991.0
2019-10-18 10:00:00,54.72,55.12,54.5,55.08,2599849.0,45.8635,46.1987,45.6791,46.1652,2599849.0
2019-10-18 11:00:00,55.09,55.39,55.0,55.3,2018575.0,46.1736,46.425,46.0982,46.3496,2018575.0
2019-10-18 12:00:00,55.29,55.39,55.02,55.08,1446327.0,46.3412,46.425,46.1149,46.1652,1446327.0
2019-10-18 13:00:00,55.07,55.08,54.88,54.96,959682.0,46.1568,46.1652,45.9976,46.0646,959682.0
2019-10-18 14:00:00,54.96,54.96,54.87,54.94,645365.0,46.0646,46.0646,45.9892,46.0479,645365.0
2019-10-18 15:00:00,54.94,54.99,54.78,54.78,2221527.0,46.0479,46.0898,45.9138,45.9138,2221527.0
2019-10-21 09:30:00,54.45,54.56,53.96,54.1,1478596.0,45.6372,45.7294,45.2265,45.3438,1478596.0
2019-10-21 10:00:00,54.1,54.47,54.07,54.21,1380249.0,45.3438,45.6539,45.3187,45.436,1380249.0
2019-10-21 11:00:00,54.2,54.22,53.83,53.85,1269422.0,45.4276,45.4444,45.1175,45.1343,1269422.0
2019-10-21 12:00:00,53.84,53.86,53.68,53.8,1042123.0,45.1259,45.1427,44.9918,45.0924,1042123.0
2019-10-21 13:00:00,53.8,53.97,53.78,53.93,800525.0,45.0924,45.2349,45.0756,45.2013,800525.0
2019-10-21 14:00:00,53.93,54.32,53.92,54.25,1185048.0,45.2013,45.5282,45.193,45.4695,1185048.0
2019-10-21 15:00:00,54.25,54.31,54.14,54.24,1976940.0,45.4695,45.5198,45.3774,45.4612,1976940.0
2019-10-22 09:30:00,54.23,54.42,54.15,54.22,933504.0,45.4528,45.612,45.3857,45.4444,933504.0
2019-10-22 10:00:00,54.22,54.28,54.13,54.16,685189.0,45.4444,45.4947,45.369,45.3941,685189.0
2019-10-22 11:00:00,54.16,54.23,54.12,54.16,568461.0,45.3941,45.4528,45.3606,45.3941,568461.0
2019-10-22 12:00:00,54.16,54.17,53.97,53.99,854928.0,45.3941,45.4025,45.2349,45.2516,854928.0
2019-10-22 13:00:00,53.99,54.12,53.94,54.03,594472.0,45.2516,45.3606,45.2097,45.2852,594472.0
2019-10-22 14:00:00,54.03,54.03,53.74,53.81,1249605.0,45.2852,45.2852,45.0421,45.1008,1249605.0
2019-10-22 15:00:00,53.82,53.93,53.76,53.87,2030364.0,45.1091,45.2013,45.0589,45.1511,2030364.0
2019-10-23 09:30:00,54.06,54.46,54.01,54.36,1184871.0,45.3103,45.6456,45.2684,45.5617,1184871.0
2019-10-23 10:00:00,54.36,54.45,54.26,54.33,768639.0,45.5617,45.6372,45.4779,45.5366,768639.0
2019-10-23 11:00:00,54.33,54.49,54.33,54.41,748421.0,45.5366,45.6707,45.5366,45.6037,748421.0
2019-10-23 12:00:00,54.41,54.44,54.3,54.34,519262.0,45.6037,45.6288,45.5115,45.545,519262.0
2019-10-23 13:00:00,54.35,54.54,54.3,54.53,785474.0,45.5534,45.7126,45.5115,45.7042,785474.0
2019-10-23 14:00:00,54.53,54.61,54.46,54.54,756704.0,45.7042,45.7713,45.6456,45.7126,756704.0
2019-10-23 15:00:00,54.53,54.66,54.44,54.65,1702336.0,45.7042,45.8132,45.6288,45.8048,1702336.0
2019-10-24 09:30:00,54.57,54.73,54.48,54.62,630493.0,45.7378,45.8719,45.6623,45.7797,630493.0
2019-10-24 10:00:00,54.61,54.8,54.58,54.73,747418.0,45.7713,45.9305,45.7461,45.8719,747418.0
2019-10-24 11:00:00,54.74,54.77,54.59,54.66,537236.0,45.8802,45.9054,45.7545,45.8132,537236.0
2019-10-24 12:00:00,54.66,54.82,54.65,54.78,409443.0,45.8132,45.9473,45.8048,45.9138,409443.0
2019-10-24 13:00:00,54.78,54.79,54.62,54.66,431122.0,45.9138,45.9222,45.7797,45.8132,431122.0
2019-10-24 14:00:00,54.67,54.78,54.65,54.73,566319.0,45.8216,45.9138,45.8048,45.8719,566319.0
2019-10-24 15:00:00,54.74,54.76,54.61,54.62,1032913.0,45.8802,45.897,45.7713,45.7797,1032913.0
2019-10-25 09:30:00,54.55,54.56,53.9,53.94,935740.0,45.721,45.7294,45.1762,45.2097,935740.0
2019-10-25 10:00:00,53.94,54.01,53.75,53.97,1258371.0,45.2097,45.2684,45.0505,45.2349,1258371.0
2019-10-25 11:00:00,53.97,53.99,53.78,53.81,765386.0,45.2349,45.2516,45.0756,45.1008,765386.0
2019-10-25 12:00:00,53.81,53.89,53.76,53.78,771251.0,45.1008,45.1678,45.0589,45.0756,771251.0
2019-10-25 13:00:00,53.78,53.79,53.67,53.69,611602.0,45.0756,45.084,44.9834,45.0002,611602.0
2019-10-25 14:00:00,53.68,53.86,53.67,53.85,1042531.0,44.9918,45.1427,44.9834,45.1343,1042531.0
2019-10-25 15:00:00,53.84,53.89,53.73,53.73,1619373.0,45.1259,45.1678,45.0337,45.0337,1619373.0
2019-10-28 09:30:00,53.74,53.95,53.7,53.76,912566.0,45.0421,45.2181,45.0086,45.0589,912566.0
2019-10-28 10:00:00,53.76,53.76,53.53,53.61,743973.0,45.0589,45.0589,44.8661,44.9331,743973.0
2019-10-28 11:00:00,53.6,53.61,53.47,53.51,755111.0,44.9248,44.9331,44.8158,44.8493,755111.0
2019-10-28 12:00:00,53.51,53.57,53.47,53.51,541459.0,44.8493,44.8996,44.8158,44.8493,541459.0
2019-10-28 13:00:00,53.51,53.63,53.46,53.48,723210.0,44.8493,44.9499,44.8074,44.8242,723210.0
2019-10-28 14:00:00,53.48,53.5,53.38,53.44,651905.0,44.8242,44.8409,44.7404,44.7906,651905.0
2019-10-28 15:00:00,53.44,53.6,53.37,53.56,2267610.0,44.7906,44.9248,44.732,44.8912,2267610.0
2019-10-29 09:30:00,53.39,53.54,53.39,53.48,922248.0,44.7487,44.8745,44.7487,44.8242,922248.0
2019-10-29 10:00:00,53.47,53.66,53.45,53.57,1118160.0,44.8158,44.975,44.799,44.8996,1118160.0
2019-10-29 11:00:00,53.57,53.66,53.48,53.52,765295.0,44.8996,44.975,44.8242,44.8577,765295.0
2019-10-29 12:00:00,53.51,53.55,53.45,53.51,552830.0,44.8493,44.8828,44.799,44.8493,552830.0
2019-10-29 13:00:00,53.51,53.55,53.48,53.53,747947.0,44.8493,44.8828,44.8242,44.8661,747947.0
2019-10-29 14:00:00,53.52,53.53,53.31,53.35,542576.0,44.8577,44.8661,44.6817,44.7152,542576.0
2019-10-29 15:00:00,53.35,53.43,53.26,53.41,1520668.0,44.7152,44.7823,44.6398,44.7655,1520668.0
2019-10-30 09:30:00,53.52,53.58,53.16,53.53,578680.0,44.8577,44.908,44.556,44.8661,578680.0
2019-10-30 10:00:00,53.54,53.72,53.5,53.69,699025.0,44.8745,45.0253,44.8409,45.0002,699025.0
2019-10-30 11:00:00,53.69,53.92,53.69,53.92,461639.0,45.0002,45.193,45.0002,45.193,461639.0
2019-10-30 12:00:00,53.91,54.05,53.88,53.91,607433.0,45.1846,45.3019,45.1594,45.1846,607433.0
2019-10-30 13:00:00,53.91,54.03,53.79,53.79,656842.0,45.1846,45.2852,45.084,45.084,656842.0
2019-10-30 14:00:00,53.81,53.9,53.71,53.83,1198573.0,45.1008,45.1762,45.0169,45.1175,1198573.0
2019-10-30 15:00:00,53.82,53.98,53.82,53.94,1886111.0,45.1091,45.2432,45.1091,45.2097,1886111.0
2019-10-31 09:30:00,53.96,54.19,53.85,54.15,657569.0,45.2265,45.4193,45.1343,45.3857,657569.0
2019-10-31 10:00:00,54.15,54.27,53.92,53.95,918457.0,45.3857,45.4863,45.193,45.2181,918457.0
2019-10-31 11:00:00,53.95,54.01,53.88,53.94,620459.0,45.2181,45.2684,45.1594,45.2097,620459.0
2019-10-31 12:00:00,53.94,53.99,53.85,53.98,521889.0,45.2097,45.2516,45.1343,45.2432,521889.0
2019-10-31 13:00:00,53.98,54.16,53.98,54.11,635604.0,45.2432,45.3941,45.2432,45.3522,635604.0
2019-10-31 14:00:00,54.11,54.13,53.97,54.13,857190.0,45.3522,45.369,45.2349,45.369,857190.0
2019-10-31 15:00:00,54.13,54.47,54.1,54.45,2839725.0,45.369,45.6539,45.3438,45.6372,2839725.0
2019-11-01 09:30:00,54.63,54.74,54.38,54.46,923848.0,45.788,45.8802,45.5785,45.6456,923848.0
2019-11-01 10:00:00,54.45,54.5,54.11,54.22,956157.0,45.6372,45.6791,45.3522,45.4444,956157.0
2019-11-01 11:00:00,54.22,54.22,53.95,53.96,724733.0,45.4444,45.4444,45.2181,45.2265,724733.0
2019-11-01 12:00:00,53.96,54.07,53.92,54.02,771725.0,45.2265,45.3187,45.193,45.2768,771725.0
2019-11-01 13:00:00,54.02,54.16,54.0,54.14,485091.0,45.2768,45.3941,45.26,45.3774,485091.0
2019-11-01 14:00:00,54.15,54.16,54.02,54.11,623080.0,45.3857,45.3941,45.2768,45.3522,623080.0
2019-11-01 15:00:00,54.12,54.2,53.85,53.9,2862458.0,45.3606,45.4276,45.1343,45.1762,2862458.0
2019-11-04 09:30:00,53.96,54.0,53.71,53.71,1113512.0,45.2265,45.26,45.0169,45.0169,1113512.0
2019-11-04 10:00:00,53.72,53.76,53.5,53.51,984135.0,45.0253,45.0589,44.8409,44.8493,984135.0
2019-11-04 11:00:00,53.52,53.65,53.41,53.44,996702.0,44.8577,44.9667,44.7655,44.7906,996702.0
2019-11-04 12:00:00,53.44,53.45,53.11,53.24,2630037.0,44.7906,44.799,44.5141,44.623,2630037.0
2019-11-04 13:00:00,53.24,53.25,53.02,53.16,2353090.0,44.623,44.6314,44.4386,44.556,2353090.0
2019-11-04 14:00:00,53.17,53.18,52.99,53.03,1686432.0,44.5643,44.5727,44.4135,44.447,1686432.0
2019-11-04 15:00:00,53.04,53.15,52.97,53.15,2992327.0,44.4554,44.5476,44.3967,44.5476,2992327.0
2019-11-05 09:30:00,52.89,52.89,52.37,52.43,2498070.0,44.3297,44.3297,43.8938,43.9441,2498070.0
2019-11-05 10:00:00,52.43,52.49,52.21,52.25,2375384.0,43.9441,43.9944,43.7597,43.7933,2375384.0
2019-11-05 11:00:00,52.26,52.5,52.12,52.47,1908570.0,43.8016,44.0028,43.6843,43.9776,1908570.0
2019-11-05 12:00:00,52.47,52.62,52.43,52.6,2233251.0,43.9776,44.1034,43.9441,44.0866,2233251.0
2019-11-05 13:00:00,52.6,52.63,52.44,52.49,1408297.0,44.0866,44.1117,43.9525,43.9944,1408297.0
2019-11-05 14:00:00,52.49,52.57,52.44,52.51,1542986.0,43.9944,44.0615,43.9525,44.0112,1542986.0
2019-11-05 15:00:00,52.5,52.55,52.39,52.42,3177895.0,44.0028,44.0447,43.9106,43.9357,3177895.0
2019-11-06 09:30:00,52.53,52.67,52.42,52.58,1485062.0,44.0279,44.1453,43.9357,44.0698,1485062.0
2019-11-06 10:00:00,52.57,52.8,52.41,52.73,1636304.0,44.0615,44.2542,43.9274,44.1956,1636304.0
2019-11-06 11:00:00,52.73,52.76,52.52,52.54,2005291.0,44.1956,44.2207,44.0196,44.0363,2005291.0
2019-11-06 12:00:00,52.54,52.58,52.46,52.47,775059.0,44.0363,44.0698,43.9693,43.9776,775059.0
2019-11-06 13:00:00,52.47,52.68,52.45,52.61,1253223.0,43.9776,44.1537,43.9609,44.095,1253223.0
2019-11-06 14:00:00,52.61,52.8,52.61,52.73,756522.0,44.095,44.2542,44.095,44.1956,756522.0
2019-11-06 15:00:00,52.73,52.79,52.62,52.79,1735776.0,44.1956,44.2459,44.1034,44.2459,1735776.0
2019-11-07 09:30:00,52.88,53.0,52.46,52.49,1147847.0,44.3213,44.4219,43.9693,43.9944,1147847.0
2019-11-07 10:00:00,52.49,52.57,52.28,52.29,1877530.0,43.9944,44.0615,43.8184,43.8268,1877530.0
2019-11-07 11:00:00,52.29,52.34,52.17,52.31,1312431.0,43.8268,43.8687,43.7262,43.8435,1312431.0
2019-11-07 12:00:00,52.31,52.31,51.96,52.1,1166598.0,43.8435,43.8435,43.5502,43.6675,1166598.0
2019-11-07 13:00:00,52.11,52.26,52.1,52.15,847308.0,43.6759,43.8016,43.6675,43.7094,847308.0
2019-11-07 14:00:00,52.16,52.4,52.15,52.36,1021856.0,43.7178,43.919,43.7094,43.8854,1021856.0
2019-11-07 15:00:00,52.36,52.42,52.25,52.29,1813693.0,43.8854,43.9357,43.7933,43.8268,1813693.0
2019-11-08 09:30:00,52.46,52.6,52.33,52.43,797716.0,43.9693,44.0866,43.8603,43.9441,797716.0
2019-11-08 10:00:00,52.43,52.54,52.09,52.21,812480.0,43.9441,44.0363,43.6591,43.7597,812480.0
2019-11-08 11:00:00,52.21,52.34,52.13,52.2,597714.0,43.7597,43.8687,43.6927,43.7513,597714.0
2019-11-08 12:00:00,52.2,52.25,52.13,52.25,481833.0,43.7513,43.7933,43.6927,43.7933,481833.0
2019-11-08 13:00:00,52.25,52.29,52.17,52.17,424168.0,43.7933,43.8268,43.7262,43.7262,424168.0
2019-11-08 14:00:00,52.18,52.19,52.1,52.13,475919.0,43.7346,43.743,43.6675,43.6927,475919.0
2019-11-08 15:00:00,52.14,52.23,52.09,52.2,1582019.0,43.7011,43.7765,43.6591,43.7513,1582019.0
2019-11-11 09:30:00,52.33,52.37,52.17,52.21,865250.0,43.8603,43.8938,43.7262,43.7597,865250.0
2019-11-11 10:00:00,52.22,52.27,51.93,51.94,832970.0,43.7681,43.81,43.525,43.5334,832970.0
2019-11-11 11:00:00,51.94,52.01,51.81,51.85,817954.0,43.5334,43.5921,43.4245,43.458,817954.0
2019-11-11 12:00:00,51.85,51.9,51.81,51.86,550518.0,43.458,43.4999,43.4245,43.4664,550518.0
2019-11-11 13:00:00,51.87,51.89,51.82,51.83,465913.0,43.4748,43.4915,43.4328,43.4412,465913.0
2019-11-11 14:00:00,51.84,51.9,51.77,51.88,808863.0,43.4496,43.4999,43.3909,43.4831,808863.0
2019-11-11 15:00:00,51.87,51.91,51.82,51.84,1670608.0,43.4748,43.5083,43.4328,43.4496,1670608.0
2019-11-12 09:30:00,51.91,51.91,51.67,51.76,1256188.0,43.5083,43.5083,43.3071,43.3826,1256188.0
2019-11-12 10:00:00,51.76,51.77,51.58,51.7,1375073.0,43.3826,43.3909,43.2317,43.3323,1375073.0
2019-11-12 11:00:00,51.7,51.74,51.65,51.68,1128454.0,43.3323,43.3658,43.2904,43.3155,1128454.0
2019-11-12 12:00:00,51.68,51.71,51.64,51.7,602365.0,43.3155,43.3407,43.282,43.3323,602365.0
2019-11-12 13:00:00,51.7,51.83,51.69,51.77,1218632.0,43.3323,43.4412,43.3239,43.3909,1218632.0
2019-11-12 14:00:00,51.77,51.84,51.7,51.73,892633.0,43.3909,43.4496,43.3323,43.3574,892633.0
2019-11-12 15:00:00,51.72,51.77,51.67,51.71,2462248.0,43.349,43.3909,43.3071,43.3407,2462248.0
2019-11-13 09:30:00,52.18,52.28,51.96,52.15,1313329.0,43.7346,43.8184,43.5502,43.7094,1313329.0
2019-11-13 10:00:00,52.14,52.43,52.04,52.32,1647623.0,43.7011,43.9441,43.6172,43.8519,1647623.0
2019-11-13 11:00:00,52.32,52.33,52.18,52.3,1189581.0,43.8519,43.8603,43.7346,43.8352,1189581.0
2019-11-13 12:00:00,52.3,52.4,52.26,52.31,854228.0,43.8352,43.919,43.8016,43.8435,854228.0
2019-11-13 13:00:00,52.32,52.39,52.26,52.34,694985.0,43.8519,43.9106,43.8016,43.8687,694985.0
2019-11-13 14:00:00,52.34,52.37,52.29,52.34,715488.0,43.8687,43.8938,43.8268,43.8687,715488.0
2019-11-13 15:00:00,52.34,52.45,52.3,52.39,2434722.0,43.8687,43.9609,43.8352,43.9106,2434722.0
2019-11-14 09:30:00,52.53,52.66,52.35,52.64,917393.0,44.0279,44.1369,43.8771,44.1201,917393.0
2019-11-14 10:00:00,52.64,52.65,52.53,52.59,1165528.0,44.1201,44.1285,44.0279,44.0782,1165528.0
2019-11-14 11:00:00,52.6,52.64,52.35,52.44,1102169.0,44.0866,44.1201,43.8771,43.9525,1102169.0
2019-11-14 12:00:00,52.44,52.54,52.41,52.5,546302.0,43.9525,44.0363,43.9274,44.0028,546302.0
2019-11-14 13:00:00,52.49,52.55,52.42,52.46,592434.0,43.9944,44.0447,43.9357,43.9693,592434.0
2019-11-14 14:00:00,52.45,52.62,52.44,52.58,502313.0,43.9609,44.1034,43.9525,44.0698,502313.0
2019-11-14 15:00:00,52.58,52.67,52.54,52.64,1597390.0,44.0698,44.1453,44.0363,44.1201,1597390.0
2019-11-15 09:30:00,52.64,52.65,52.45,52.49,1186027.0,44.1201,44.1285,43.9609,43.9944,1186027.0
2019-11-15 10:00:00,52.48,52.59,52.37,52.49,1005927.0,43.986,44.0782,43.8938,43.9944,1005927.0
2019-11-15 11:00:00,52.49,52.66,52.48,52.54,832781.0,43.9944,44.1369,43.986,44.0363,832781.0
2019-11-15 12:00:00,52.54,52.59,52.49,52.5,432372.0,44.0363,44.0782,43.9944,44.0028,432372.0
2019-11-15 13:00:00,52.5,52.59,52.49,52.58,486785.0,44.0028,44.0782,43.9944,44.0698,486785.0
2019-11-15 14:00:00,52.57,52.63,52.54,52.57,518496.0,44.0615,44.1117,44.0363,44.0615,518496.0
2019-11-15 15:00:00,52.58,52.68,52.49,52.68,1930778.0,44.0698,44.1537,43.9944,44.1537,1930778.0
2019-11-18 09:30:00,52.68,53.11,52.67,53.08,916653.0,44.1537,44.5141,44.1453,44.4889,916653.0
2019-11-18 10:00:00,53.09,53.32,53.04,53.32,1187212.0,44.4973,44.6901,44.4554,44.6901,1187212.0
2019-11-18 11:00:00,53.31,53.44,53.29,53.32,940210.0,44.6817,44.7906,44.6649,44.6901,940210.0
2019-11-18 12:00:00,53.32,53.35,53.19,53.23,664222.0,44.6901,44.7152,44.5811,44.6146,664222.0
2019-11-18 13:00:00,53.23,53.32,53.15,53.17,731360.0,44.6146,44.6901,44.5476,44.5643,731360.0
2019-11-18 14:00:00,53.17,53.17,52.99,53.09,966512.0,44.5643,44.5643,44.4135,44.4973,966512.0
2019-11-18 15:00:00,53.09,53.1,52.94,53.01,1847584.0,44.4973,44.5057,44.3716,44.4302,1847584.0
2019-11-19 09:30:00,53.15,53.21,52.95,53.19,640475.0,44.5476,44.5979,44.38,44.5811,640475.0
2019-11-19 10:00:00,53.18,53.31,53.02,53.03,661409.0,44.5727,44.6817,44.4386,44.447,661409.0
2019-11-19 11:00:00,53.02,53.13,52.93,52.96,544309.0,44.4386,44.5308,44.3632,44.3883,544309.0
2019-11-19 12:00:00,52.96,52.96,52.87,52.93,479652.0,44.3883,44.3883,44.3129,44.3632,479652.0
2019-11-19 13:00:00,52.93,52.95,52.87,52.93,428403.0,44.3632,44.38,44.3129,44.3632,428403.0
2019-11-19 14:00:00,52.93,53.09,52.92,53.05,842579.0,44.3632,44.4973,44.3548,44.4638,842579.0
2019-11-19 15:00:00,53.05,53.11,53.03,53.08,1250631.0,44.4638,44.5141,44.447,44.4889,1250631.0
2019-11-20 09:30:00,53.1,53.4,53.08,53.29,796984.0,44.5057,44.7571,44.4889,44.6649,796984.0
2019-11-20 10:00:00,53.3,53.39,53.15,53.17,811067.0,44.6733,44.7487,44.5476,44.5643,811067.0
2019-11-20 11:00:00,53.18,53.26,53.1,53.25,1133260.0,44.5727,44.6398,44.5057,44.6314,1133260.0
2019-11-20 12:00:00,53.24,53.29,53.01,53.1,1119389.0,44.623,44.6649,44.4302,44.5057,1119389.0
2019-11-20 13:00:00,53.11,53.33,53.04,53.17,957945.0,44.5141,44.6985,44.4554,44.5643,957945.0
2019-11-20 14:00:00,53.16,53.25,53.1,53.21,806587.0,44.556,44.6314,44.5057,44.5979,806587.0
2019-11-20 15:00:00,53.22,53.3,53.17,53.21,2019982.0,44.6063,44.6733,44.5643,44.5979,2019982.0
2019-11-21 09:30:00,53.11,53.34,52.87,52.95,586434.0,44.5141,44.7068,44.3129,44.38,586434.0
2019-11-21 10:00:00,52.95,53.06,52.77,52.9,834140.0,44.38,44.4722,44.2291,44.338,834140.0
2019-11-21 11:00:00,52.91,53.02,52.89,52.9,593012.0,44.3464,44.4386,44.3297,44.338,593012.0
2019-11-21 12:00:00,52.9,52.92,52.81,52.85,477517.0,44.338,44.3548,44.2626,44.2961,477517.0
2019-11-21 13:00:00,52.85,52.92,52.82,52.91,433988.0,44.2961,44.3548,44.271,44.3464,433988.0
2019-11-21 14:00:00,52.92,53.13,52.87,53.08,686315.0,44.3548,44.5308,44.3129,44.4889,686315.0
2019-11-21 15:00:00,53.08,53.1,52.92,52.96,1089158.0,44.4889,44.5057,44.3548,44.3883,1089158.0
2019-11-22 09:30:00,52.96,53.04,52.75,52.83,740583.0,44.3883,44.4554,44.2123,44.2794,740583.0
2019-11-22 10:00:00,52.83,52.95,52.75,52.83,940402.0,44.2794,44.38,44.2123,44.2794,940402.0
2019-11-22 11:00:00,52.84,53.01,52.77,52.99,764593.0,44.2878,44.4302,44.2291,44.4135,764593.0
2019-11-22 12:00:00,52.99,53.06,52.94,52.97,472328.0,44.4135,44.4722,44.3716,44.3967,472328.0
2019-11-22 13:00:00,52.97,53.02,52.94,52.98,359527.0,44.3967,44.4386,44.3716,44.4051,359527.0
2019-11-22 14:00:00,52.98,53.19,52.95,53.17,535922.0,44.4051,44.5811,44.38,44.5643,535922.0
2019-11-22 15:00:00,53.17,53.18,53.02,53.03,1327730.0,44.5643,44.5727,44.4386,44.447,1327730.0
2019-11-25 09:30:00,53.28,53.39,53.12,53.16,768683.0,44.6565,44.7487,44.5224,44.556,768683.0
2019-11-25 10:00:00,53.16,53.18,52.8,52.97,1387148.0,44.556,44.5727,44.2542,44.3967,1387148.0
2019-11-25 11:00:00,52.96,52.98,52.77,52.96,870348.0,44.3883,44.4051,44.2291,44.3883,870348.0
2019-11-25 12:00:00,52.96,52.98,52.88,52.89,551768.0,44.3883,44.4051,44.3213,44.3297,551768.0
2019-11-25 13:00:00,52.89,53.09,52.89,53.09,551874.0,44.3297,44.4973,44.3297,44.4973,551874.0
2019-11-25 14:00:00,53.09,53.13,53.06,53.13,492158.0,44.4973,44.5308,44.4722,44.5308,492158.0
2019-11-25 15:00:00,53.13,53.28,53.1,53.2,1661677.0,44.5308,44.6565,44.5057,44.5895,1661677.0
2019-11-26 09:30:00,53.31,53.44,53.22,53.44,623805.0,44.6817,44.7906,44.6063,44.7906,623805.0
2019-11-26 10:00:00,53.43,53.58,53.35,53.55,1812984.0,44.7823,44.908,44.7152,44.8828,1812984.0
2019-11-26 11:00:00,53.55,53.73,53.55,53.69,856464.0,44.8828,45.0337,44.8828,45.0002,856464.0
2019-11-26 12:00:00,53.69,53.72,53.59,53.66,605664.0,45.0002,45.0253,44.9164,44.975,605664.0
2019-11-26 13:00:00,53.66,53.75,53.64,53.74,709850.0,44.975,45.0505,44.9583,45.0421,709850.0
2019-11-26 14:00:00,53.74,53.77,53.64,53.67,578687.0,45.0421,45.0672,44.9583,44.9834,578687.0
2019-11-26 15:00:00,53.66,53.94,53.59,53.88,2413842.0,44.975,45.2097,44.9164,45.1594,2413842.0
2019-11-27 09:30:00,53.93,54.1,53.6,53.73,810647.0,45.2013,45.3438,44.9248,45.0337,810647.0
2019-11-27 10:00:00,53.73,53.83,53.63,53.83,951936.0,45.0337,45.1175,44.9499,45.1175,951936.0
2019-11-27 11:00:00,53.83,54.06,53.8,54.05,791486.0,45.1175,45.3103,45.0924,45.3019,791486.0
2019-11-27 12:00:00,54.05,54.07,53.93,54.01,566249.0,45.3019,45.3187,45.2013,45.2684,566249.0
2019-11-27 13:00:00,54.01,54.09,53.98,54.05,608863.0,45.2684,45.3354,45.2432,45.3019,608863.0
2019-11-27 14:00:00,54.05,54.1,54.02,54.05,828239.0,45.3019,45.3438,45.2768,45.3019,828239.0
2019-11-27 15:00:00,54.04,54.09,53.92,53.97,1434458.0,45.2935,45.3354,45.193,45.2349,1434458.0
2019-11-29 09:30:00,53.7,53.73,53.44,53.52,1163077.0,45.3457,45.371,45.1262,45.1937,1163077.0
2019-11-29 10:00:00,53.52,53.64,53.38,53.39,859231.0,45.1937,45.295,45.0755,45.0839,859231.0
2019-11-29 11:00:00,53.38,53.47,53.28,53.36,1124366.0,45.0755,45.1515,44.9911,45.0586,1124366.0
2019-11-29 12:00:00,53.36,53.45,53.22,53.43,1894386.0,45.0586,45.1346,44.9404,45.1177,1894386.0
2019-12-02 09:30:00,53.32,53.49,52.86,52.91,1080318.0,45.0248,45.1684,44.6364,44.6786,1080318.0
2019-12-02 10:00:00,52.91,53.21,52.85,53.14,1597006.0,44.6786,44.9319,44.6279,44.8728,1597006.0
2019-12-02 11:00:00,53.14,53.33,53.09,53.28,886617.0,44.8728,45.0333,44.8306,44.9911,886617.0
2019-12-02 12:00:00,53.28,53.36,53.22,53.23,641631.0,44.9911,45.0586,44.9404,44.9488,641631.0
2019-12-02 13:00:00,53.23,53.37,53.23,53.36,779272.0,44.9488,45.0671,44.9488,45.0586,779272.0
2019-12-02 14:00:00,53.36,53.49,53.33,53.48,911550.0,45.0586,45.1684,45.0333,45.1599,911550.0
2019-12-02 15:00:00,53.48,53.75,53.46,53.74,2782196.0,45.1599,45.3879,45.143,45.3795,2782196.0
2019-12-03 09:30:00,53.71,53.84,53.4,53.51,1187751.0,45.3542,45.4639,45.0924,45.1853,1187751.0
2019-12-03 10:00:00,53.5,53.78,53.43,53.73,1975774.0,45.1768,45.4133,45.1177,45.371,1975774.0
2019-12-03 11:00:00,53.73,53.74,53.55,53.66,874518.0,45.371,45.3795,45.219,45.3119,874518.0
2019-12-03 12:00:00,53.66,53.67,53.51,53.55,1056888.0,45.3119,45.3204,45.1853,45.219,1056888.0
2019-12-03 13:00:00,53.56,53.73,53.52,53.58,1079970.0,45.2275,45.371,45.1937,45.2444,1079970.0
2019-12-03 14:00:00,53.58,53.66,53.48,53.64,1336960.0,45.2444,45.3119,45.1599,45.295,1336960.0
2019-12-03 15:00:00,53.64,53.8,53.64,53.8,2512493.0,45.295,45.4302,45.295,45.4302,2512493.0
2019-12-04 09:30:00,53.8,54.04,53.72,53.94,841106.0,45.4302,45.6328,45.3626,45.5484,841106.0
2019-12-04 10:00:00,53.93,54.02,53.81,53.99,1067268.0,45.5399,45.6159,45.4386,45.5906,1067268.0
2019-12-04 11:00:00,53.98,54.03,53.9,54.0,1085163.0,45.5822,45.6244,45.5146,45.599,1085163.0
2019-12-04 12:00:00,54.0,54.02,53.9,54.01,678201.0,45.599,45.6159,45.5146,45.6075,678201.0
2019-12-04 13:00:00,54.01,54.03,53.9,54.02,1102415.0,45.6075,45.6244,45.5146,45.6159,1102415.0
2019-12-04 14:00:00,54.02,54.19,54.01,54.12,948919.0,45.6159,45.7595,45.6075,45.7004,948919.0
2019-12-04 15:00:00,54.12,54.31,54.1,54.28,2735066.0,45.7004,45.8608,45.6835,45.8355,2735066.0
2019-12-05 09:30:00,54.21,54.29,54.05,54.11,773566.0,45.7764,45.8439,45.6413,45.6919,773566.0
2019-12-05 10:00:00,54.11,54.12,54.01,54.02,958842.0,45.6919,45.7004,45.6075,45.6159,958842.0
2019-12-05 11:00:00,54.02,54.04,53.86,53.89,995204.0,45.6159,45.6328,45.4808,45.5062,995204.0
2019-12-05 12:00:00,53.88,53.95,53.83,53.95,601740.0,45.4977,45.5568,45.4555,45.5568,601740.0
2019-12-05 13:00:00,53.94,54.02,53.91,54.02,719430.0,45.5484,45.6159,45.523,45.6159,719430.0
2019-12-05 14:00:00,54.02,54.12,53.96,54.06,913687.0,45.6159,45.7004,45.5653,45.6497,913687.0
2019-12-05 15:00:00,54.05,54.25,54.05,54.2,1932568.0,45.6413,45.8101,45.6413,45.7679,1932568.0
2019-12-06 09:30:00,54.31,54.47,54.19,54.19,833884.0,45.8608,45.9959,45.7595,45.7595,833884.0
2019-12-06 10:00:00,54.2,54.47,54.17,54.42,1346258.0,45.7679,45.9959,45.7426,45.9537,1346258.0
2019-12-06 11:00:00,54.42,54.47,54.4,54.42,480994.0,45.9537,45.9959,45.9368,45.9537,480994.0
2019-12-06 12:00:00,54.43,54.49,54.4,54.47,519722.0,45.9621,46.0128,45.9368,45.9959,519722.0
2019-12-06 13:00:00,54.46,54.5,54.45,54.47,419503.0,45.9875,46.0213,45.979,45.9959,419503.0
2019-12-06 14:00:00,54.47,54.5,54.39,54.46,493046.0,45.9959,46.0213,45.9284,45.9875,493046.0
2019-12-06 15:00:00,54.47,54.5,54.32,54.43,1119272.0,45.9959,46.0213,45.8693,45.9621,1119272.0
2019-12-09 09:30:00,54.3,54.48,54.16,54.43,792138.0,45.8524,46.0044,45.7341,45.9621,792138.0
2019-12-09 10:00:00,54.43,54.51,54.38,54.42,777955.0,45.9621,46.0297,45.9199,45.9537,777955.0
2019-12-09 11:00:00,54.42,54.42,54.24,54.27,851944.0,45.9537,45.9537,45.8017,45.827,851944.0
2019-12-09 12:00:00,54.27,54.3,54.21,54.28,612440.0,45.827,45.8524,45.7764,45.8355,612440.0
2019-12-09 13:00:00,54.28,54.33,54.21,54.24,745984.0,45.8355,45.8777,45.7764,45.8017,745984.0
2019-12-09 14:00:00,54.24,54.26,54.04,54.05,1482439.0,45.8017,45.8186,45.6328,45.6413,1482439.0
2019-12-09 15:00:00,54.05,54.14,54.02,54.07,2720809.0,45.6413,45.7173,45.6159,45.6581,2720809.0
2019-12-10 09:30:00,54.04,54.06,53.73,53.91,800289.0,45.6328,45.6497,45.371,45.523,800289.0
2019-12-10 10:00:00,53.91,54.07,53.9,53.98,829304.0,45.523,45.6581,45.5146,45.5822,829304.0
2019-12-10 11:00:00,53.98,54.04,53.81,53.91,816226.0,45.5822,45.6328,45.4386,45.523,816226.0
2019-12-10 12:00:00,53.91,53.95,53.85,53.91,524207.0,45.523,45.5568,45.4724,45.523,524207.0
2019-12-10 13:00:00,53.91,53.93,53.8,53.85,547538.0,45.523,45.5399,45.4302,45.4724,547538.0
2019-12-10 14:00:00,53.86,53.93,53.8,53.9,1109948.0,45.4808,45.5399,45.4302,45.5146,1109948.0
2019-12-10 15:00:00,53.9,53.91,53.74,53.77,1729054.0,45.5146,45.523,45.3795,45.4048,1729054.0
2019-12-11 09:30:00,53.94,54.15,53.91,53.98,799153.0,45.5484,45.7257,45.523,45.5822,799153.0
2019-12-11 10:00:00,53.99,54.11,53.96,54.0,891730.0,45.5906,45.6919,45.5653,45.599,891730.0
2019-12-11 11:00:00,54.0,54.01,53.91,53.92,743518.0,45.599,45.6075,45.523,45.5315,743518.0
2019-12-11 12:00:00,53.93,53.93,53.68,53.72,798147.0,45.5399,45.5399,45.3288,45.3626,798147.0
2019-12-11 13:00:00,53.71,53.8,53.66,53.8,602529.0,45.3542,45.4302,45.3119,45.4302,602529.0
2019-12-11 14:00:00,53.79,53.96,53.73,53.96,907983.0,45.4217,45.5653,45.371,45.5653,907983.0
2019-12-11 15:00:00,53.96,53.98,53.83,53.94,1553497.0,45.5653,45.5822,45.4555,45.5484,1553497.0
2019-12-12 09:30:00,54.01,54.45,53.94,54.3,1482435.0,45.6075,45.979,45.5484,45.8524,1482435.0
2019-12-12 10:00:00,54.31,54.42,54.21,54.34,1298409.0,45.8608,45.9537,45.7764,45.8861,1298409.0
2019-12-12 11:00:00,54.34,54.38,54.2,54.28,800346.0,45.8861,45.9199,45.7679,45.8355,800346.0
2019-12-12 12:00:00,54.28,54.3,54.12,54.13,734300.0,45.8355,45.8524,45.7004,45.7088,734300.0
2019-12-12 13:00:00,54.13,54.18,54.0,54.04,1066231.0,45.7088,45.751,45.599,45.6328,1066231.0
2019-12-12 14:00:00,54.04,54.23,54.02,54.15,1199568.0,45.6328,45.7933,45.6159,45.7257,1199568.0
2019-12-12 15:00:00,54.16,54.22,54.08,54.13,1932983.0,45.7341,45.7848,45.6666,45.7088,1932983.0
2019-12-13 09:30:00,53.94,54.24,53.92,54.07,992817.0,45.5484,45.8017,45.5315,45.6581,992817.0
2019-12-13 10:00:00,54.07,54.14,53.84,54.1,1888320.0,45.6581,45.7173,45.4639,45.6835,1888320.0
2019-12-13 11:00:00,54.1,54.32,54.09,54.29,891039.0,45.6835,45.8693,45.675,45.8439,891039.0
2019-12-13 12:00:00,54.29,54.46,54.27,54.44,453088.0,45.8439,45.9875,45.827,45.9706,453088.0
2019-12-13 13:00:00,54.45,54.5,54.44,54.49,476922.0,45.979,46.0213,45.9706,46.0128,476922.0
2019-12-13 14:00:00,54.49,54.54,54.4,54.52,713575.0,46.0128,46.055,45.9368,46.0381,713575.0
2019-12-13 15:00:00,54.52,54.55,54.42,54.43,1628167.0,46.0381,46.0635,45.9537,45.9621,1628167.0
2019-12-16 09:30:00,54.69,54.83,54.51,54.64,1201575.0,46.1817,46.2999,46.0297,46.1395,1201575.0
2019-12-16 10:00:00,54.65,54.68,54.51,54.6,905127.0,46.1479,46.1732,46.0297,46.1057,905127.0
2019-12-16 11:00:00,54.59,54.61,54.42,54.5,899232.0,46.0973,46.1141,45.9537,46.0213,899232.0
2019-12-16 12:00:00,54.51,54.59,54.47,54.51,545286.0,46.0297,46.0973,45.9959,46.0297,545286.0
2019-12-16 13:00:00,54.51,54.56,54.47,54.48,360139.0,46.0297,46.0719,45.9959,46.0044,360139.0
2019-12-16 14:00:00,54.49,54.52,54.37,54.48,646712.0,46.0128,46.0381,45.9115,46.0044,646712.0
2019-12-16 15:00:00,54.47,54.54,54.41,54.42,1621044.0,45.9959,46.055,45.9453,45.9537,1621044.0
2019-12-17 09:30:00,54.4,54.58,54.35,54.39,719045.0,45.9368,46.0888,45.8946,45.9284,719045.0
2019-12-17 10:00:00,54.39,54.57,54.29,54.33,1008487.0,45.9284,46.0804,45.8439,45.8777,1008487.0
2019-12-17 11:00:00,54.34,54.41,54.33,54.36,505932.0,45.8861,45.9453,45.8777,45.903,505932.0
2019-12-17 12:00:00,54.37,54.43,54.36,54.37,503238.0,45.9115,45.9621,45.903,45.9115,503238.0
2019-12-17 13:00:00,54.37,54.41,54.34,54.4,524578.0,45.9115,45.9453,45.8861,45.9368,524578.0
2019-12-17 14:00:00,54.41,54.48,54.36,54.45,462142.0,45.9453,46.0044,45.903,45.979,462142.0
2019-12-17 15:00:00,54.45,54.46,54.37,54.41,1403511.0,45.979,45.9875,45.9115,45.9453,1403511.0
2019-12-18 09:30:00,54.53,54.75,54.27,54.3,992088.0,46.0466,46.2324,45.827,45.8524,992088.0
2019-12-18 10:00:00,54.3,54.36,54.14,54.25,994311.0,45.8524,45.903,45.7173,45.8101,994311.0
2019-12-18 11:00:00,54.25,54.31,54.1,54.11,799409.0,45.8101,45.8608,45.6835,45.6919,799409.0
2019-12-18 12:00:00,54.11,54.12,53.95,54.0,1059367.0,45.6919,45.7004,45.5568,45.599,1059367.0
2019-12-18 13:00:00,54.0,54.01,53.91,53.95,1162348.0,45.599,45.6075,45.523,45.5568,1162348.0
2019-12-18 14:00:00,53.95,54.0,53.88,53.94,981422.0,45.5568,45.599,45.4977,45.5484,981422.0
2019-12-18 15:00:00,53.94,54.0,53.9,53.92,2559415.0,45.5484,45.599,45.5146,45.5315,2559415.0
2019-12-19 09:30:00,54.02,54.31,53.92,54.17,953484.0,45.6159,45.8608,45.5315,45.7426,953484.0
2019-12-19 10:00:00,54.16,54.34,54.13,54.21,759574.0,45.7341,45.8861,45.7088,45.7764,759574.0
2019-12-19 11:00:00,54.21,54.33,54.19,54.23,633981.0,45.7764,45.8777,45.7595,45.7933,633981.0
2019-12-19 12:00:00,54.23,54.24,54.11,54.14,709626.0,45.7933,45.8017,45.6919,45.7173,709626.0
2019-12-19 13:00:00,54.14,54.22,54.09,54.22,697563.0,45.7173,45.7848,45.675,45.7848,697563.0
2019-12-19 14:00:00,54.22,54.3,54.16,54.29,531881.0,45.7848,45.8524,45.7341,45.8439,531881.0
2019-12-19 15:00:00,54.3,54.32,54.15,54.32,1927453.0,45.8524,45.8693,45.7257,45.8693,1927453.0
2019-12-20 09:30:00,54.94,54.94,54.47,54.89,4990643.0,46.3928,46.3928,45.9959,46.3506,4990643.0
2019-12-20 10:00:00,54.89,55.07,54.84,54.97,1431355.0,46.3506,46.5026,46.3084,46.4181,1431355.0
2019-12-20 11:00:00,54.97,55.17,54.93,55.11,933475.0,46.4181,46.587,46.3844,46.5364,933475.0
2019-12-20 12:00:00,55.11,55.19,55.07,55.14,819282.0,46.5364,46.6039,46.5026,46.5617,819282.0
2019-12-20 13:00:00,55.13,55.16,55.05,55.09,588972.0,46.5532,46.5786,46.4857,46.5195,588972.0
2019-12-20 14:00:00,55.09,55.2,55.07,55.17,922223.0,46.5195,46.6124,46.5026,46.587,922223.0
2019-12-20 15:00:00,55.16,55.18,54.97,54.97,3295286.0,46.5786,46.5955,46.4181,46.4181,3295286.0
2019-12-23 09:30:00,55.0,55.08,54.85,55.03,884574.0,46.4435,46.511,46.3168,46.4688,884574.0
2019-12-23 10:00:00,55.03,55.24,55.0,55.18,902203.0,46.4688,46.6461,46.4435,46.5955,902203.0
2019-12-23 11:00:00,55.18,55.2,54.96,54.97,500334.0,46.5955,46.6124,46.4097,46.4181,500334.0
2019-12-23 12:00:00,54.96,55.02,54.93,55.0,464632.0,46.4097,46.4604,46.3844,46.4435,464632.0
2019-12-23 13:00:00,54.99,55.0,54.87,54.91,440334.0,46.435,46.4435,46.3337,46.3675,440334.0
2019-12-23 14:00:00,54.91,54.97,54.84,54.93,520072.0,46.3675,46.4181,46.3084,46.3844,520072.0
2019-12-23 15:00:00,54.94,54.94,54.84,54.92,1033601.0,46.3928,46.3928,46.3084,46.3759,1033601.0
2019-12-24 09:30:00,54.8,55.0,54.76,54.82,636927.0,46.2746,46.4435,46.2408,46.2915,636927.0
2019-12-24 10:00:00,54.82,54.92,54.81,54.85,686803.0,46.2915,46.3759,46.283,46.3168,686803.0
2019-12-24 11:00:00,54.85,54.86,54.73,54.73,469786.0,46.3168,46.3252,46.2155,46.2155,469786.0
2019-12-24 12:00:00,54.73,54.81,54.64,54.71,747865.0,46.2155,46.283,46.1395,46.1986,747865.0
2019-12-26 09:30:00,54.92,54.96,54.8,54.92,281445.0,46.3759,46.4097,46.2746,46.3759,281445.0
2019-12-26 10:00:00,54.92,54.99,54.9,54.93,387750.0,46.3759,46.435,46.359,46.3844,387750.0
2019-12-26 11:00:00,54.93,54.99,54.92,54.96,291310.0,46.3844,46.435,46.3759,46.4097,291310.0
2019-12-26 12:00:00,54.95,55.0,54.91,54.93,333174.0,46.4012,46.4435,46.3675,46.3844,333174.0
2019-12-26 13:00:00,54.93,54.97,54.87,54.89,336378.0,46.3844,46.4181,46.3337,46.3506,336378.0
2019-12-26 14:00:00,54.89,54.92,54.82,54.84,306128.0,46.3506,46.3759,46.2915,46.3084,306128.0
2019-12-26 15:00:00,54.84,55.01,54.79,55.01,1046058.0,46.3084,46.4519,46.2661,46.4519,1046058.0
2019-12-27 09:30:00,55.01,55.17,55.0,55.12,490941.0,46.4519,46.587,46.4435,46.5448,490941.0
2019-12-27 10:00:00,55.12,55.25,55.07,55.23,696862.0,46.5448,46.6546,46.5026,46.6377,696862.0
2019-12-27 11:00:00,55.23,55.34,55.2,55.25,576827.0,46.6377,46.7306,46.6124,46.6546,576827.0
2019-12-27 12:00:00,55.25,55.35,55.22,55.34,522620.0,46.6546,46.739,46.6292,46.7306,522620.0
2019-12-27 13:00:00,55.34,55.4,55.31,55.35,508061.0,46.7306,46.7812,46.7052,46.739,508061.0
2019-12-27 14:00:00,55.35,55.45,55.26,55.31,666098.0,46.739,46.8235,46.663,46.7052,666098.0
2019-12-27 15:00:00,55.3,55.35,55.23,55.35,1180066.0,46.6968,46.739,46.6377,46.739,1180066.0
2019-12-30 09:30:00,55.18,55.39,55.11,55.23,665398.0,46.5955,46.7728,46.5364,46.6377,665398.0
2019-12-30 10:00:00,55.24,55.28,55.06,55.16,698762.0,46.6461,46.6799,46.4941,46.5786,698762.0
2019-12-30 11:00:00,55.15,55.25,55.09,55.24,603748.0,46.5701,46.6546,46.5195,46.6461,603748.0
2019-12-30 12:00:00,55.24,55.29,55.21,55.24,446563.0,46.6461,46.6883,46.6208,46.6461,446563.0
2019-12-30 13:00:00,55.24,55.25,55.12,55.19,470569.0,46.6461,46.6546,46.5448,46.6039,470569.0
2019-12-30 14:00:00,55.18,55.24,55.12,55.22,538841.0,46.5955,46.6461,46.5448,46.6292,538841.0
2019-12-30 15:00:00,55.22,55.3,55.17,55.28,1070754.0,46.6292,46.6968,46.587,46.6799,1070754.0
2019-12-31 09:30:00,55.2,55.3,55.15,55.2,395325.0,46.6124,46.6968,46.5701,46.6124,395325.0
2019-12-31 10:00:00,55.2,55.22,55.01,55.02,660186.0,46.6124,46.6292,46.4519,46.4604,660186.0
2019-12-31 11:00:00,55.02,55.14,55.01,55.08,539416.0,46.4604,46.5617,46.4519,46.511,539416.0
2019-12-31 12:00:00,55.08,55.13,54.98,55.1,522393.0,46.511,46.5532,46.4266,46.5279,522393.0
2019-12-31 13:00:00,55.1,55.17,55.09,55.14,373970.0,46.5279,46.587,46.5195,46.5617,373970.0
2019-12-31 14:00:00,55.15,55.26,55.14,55.2,677262.0,46.5701,46.663,46.5617,46.6124,677262.0
2019-12-31 15:00:00,55.2,55.38,55.18,55.33,1740096.0,46.6124,46.7643,46.5955,46.7221,1740096.0
2020-01-02 09:30:00,55.32,55.43,55.16,55.21,990159.0,46.7137,46.8066,46.5786,46.6208,990159.0
2020-01-02 10:00:00,55.21,55.3,55.02,55.07,949679.0,46.6208,46.6968,46.4604,46.5026,949679.0
2020-01-02 11:00:00,55.08,55.21,54.93,54.93,1137829.0,46.511,46.6208,46.3844,46.3844,1137829.0
2020-01-02 12:00:00,54.93,54.94,54.76,54.91,791811.0,46.3844,46.3928,46.2408,46.3675,791811.0
2020-01-02 13:00:00,54.91,54.93,54.83,54.9,686983.0,46.3675,46.3844,46.2999,46.359,686983.0
2020-01-02 14:00:00,54.9,55.03,54.88,55.02,848805.0,46.359,46.4688,46.3421,46.4604,848805.0
2020-01-02 15:00:00,55.02,55.13,54.94,54.99,1762306.0,46.4604,46.5532,46.3928,46.435,1762306.0
2020-01-03 09:30:00,54.32,54.95,54.09,54.82,1358426.0,45.8693,46.4012,45.675,46.2915,1358426.0
2020-01-03 10:00:00,54.81,54.83,54.6,54.68,906585.0,46.283,46.2999,46.1057,46.1732,906585.0
2020-01-03 11:00:00,54.67,54.79,54.58,54.79,633850.0,46.1648,46.2661,46.0888,46.2661,633850.0
2020-01-03 12:00:00,54.79,54.83,54.74,54.78,451693.0,46.2661,46.2999,46.2239,46.2577,451693.0
2020-01-03 13:00:00,54.77,54.87,54.72,54.81,424203.0,46.2492,46.3337,46.207,46.283,424203.0
2020-01-03 14:00:00,54.81,54.99,54.81,54.96,517964.0,46.283,46.435,46.283,46.4097,517964.0
2020-01-03 15:00:00,54.97,54.97,54.68,54.68,1937089.0,46.4181,46.4181,46.1732,46.1732,1937089.0
2020-01-06 09:30:00,54.65,54.91,54.61,54.7,830515.0,46.1479,46.3675,46.1141,46.1901,830515.0
2020-01-06 10:00:00,54.7,54.71,54.57,54.6,772954.0,46.1901,46.1986,46.0804,46.1057,772954.0
2020-01-06 11:00:00,54.6,54.67,54.52,54.55,629119.0,46.1057,46.1648,46.0381,46.0635,629119.0
2020-01-06 12:00:00,54.55,54.67,54.54,54.63,602495.0,46.0635,46.1648,46.055,46.131,602495.0
2020-01-06 13:00:00,54.64,54.79,54.63,54.73,823094.0,46.1395,46.2661,46.131,46.2155,823094.0
2020-01-06 14:00:00,54.72,54.8,54.62,54.62,963238.0,46.207,46.2746,46.1226,46.1226,963238.0
2020-01-06 15:00:00,54.62,54.74,54.52,54.66,2361739.0,46.1226,46.2239,46.0381,46.1564,2361739.0
2020-01-07 09:30:00,54.45,54.6,54.32,54.33,762305.0,45.979,46.1057,45.8693,45.8777,762305.0
2020-01-07 10:00:00,54.34,54.45,54.24,54.32,856826.0,45.8861,45.979,45.8017,45.8693,856826.0
2020-01-07 11:00:00,54.32,54.47,54.29,54.39,731440.0,45.8693,45.9959,45.8439,45.9284,731440.0
2020-01-07 12:00:00,54.39,54.39,54.27,54.3,372251.0,45.9284,45.9284,45.827,45.8524,372251.0
2020-01-07 13:00:00,54.29,54.33,54.26,54.29,343475.0,45.8439,45.8777,45.8186,45.8439,343475.0
2020-01-07 14:00:00,54.29,54.3,54.15,54.25,939892.0,45.8439,45.8524,45.7257,45.8101,939892.0
2020-01-07 15:00:00,54.26,54.31,54.18,54.25,2163000.0,45.8186,45.8608,45.751,45.8101,2163000.0
2020-01-08 09:30:00,54.27,54.48,54.15,54.21,615811.0,45.827,46.0044,45.7257,45.7764,615811.0
2020-01-08 10:00:00,54.21,54.36,54.2,54.32,838345.0,45.7764,45.903,45.7679,45.8693,838345.0
2020-01-08 11:00:00,54.32,54.64,54.25,54.57,751463.0,45.8693,46.1395,45.8101,46.0804,751463.0
2020-01-08 12:00:00,54.58,54.59,54.48,54.51,450147.0,46.0888,46.0973,46.0044,46.0297,450147.0
2020-01-08 13:00:00,54.52,54.53,54.42,54.46,419375.0,46.0381,46.0466,45.9537,45.9875,419375.0
2020-01-08 14:00:00,54.47,54.54,54.37,54.54,684099.0,45.9959,46.055,45.9115,46.055,684099.0
2020-01-08 15:00:00,54.54,54.62,54.33,54.36,1689445.0,46.055,46.1226,45.8777,45.903,1689445.0
2020-01-09 09:30:00,55.0,55.06,54.83,54.96,1819208.0,46.4435,46.4941,46.2999,46.4097,1819208.0
2020-01-09 10:00:00,54.95,55.26,54.92,55.23,1803357.0,46.4012,46.663,46.3759,46.6377,1803357.0
2020-01-09 11:00:00,55.23,55.23,54.93,55.03,1030140.0,46.6377,46.6377,46.3844,46.4688,1030140.0
2020-01-09 12:00:00,55.03,55.2,55.02,55.2,830198.0,46.4688,46.6124,46.4604,46.6124,830198.0
2020-01-09 13:00:00,55.2,55.29,55.01,55.28,1137060.0,46.6124,46.6883,46.4519,46.6799,1137060.0
2020-01-09 14:00:00,55.29,55.37,55.25,55.35,1076843.0,46.6883,46.7559,46.6546,46.739,1076843.0
2020-01-09 15:00:00,55.36,55.4,55.31,55.33,2274313.0,46.7475,46.7812,46.7052,46.7221,2274313.0
2020-01-10 09:30:00,55.48,55.74,55.45,55.73,1415825.0,46.8488,47.0683,46.8235,47.0599,1415825.0
2020-01-10 10:00:00,55.73,55.84,55.68,55.77,1175563.0,47.0599,47.1528,47.0177,47.0937,1175563.0
2020-01-10 11:00:00,55.76,55.93,55.75,55.85,1273763.0,47.0852,47.2288,47.0768,47.1612,1273763.0
2020-01-10 12:00:00,55.85,55.86,55.76,55.78,766029.0,47.1612,47.1697,47.0852,47.1021,766029.0
2020-01-10 13:00:00,55.79,55.86,55.76,55.79,653984.0,47.1106,47.1697,47.0852,47.1106,653984.0
2020-01-10 14:00:00,55.78,55.8,55.65,55.66,916575.0,47.1021,47.119,46.9923,47.0008,916575.0
2020-01-10 15:00:00,55.66,55.66,55.46,55.53,2449860.0,47.0008,47.0008,46.8319,46.891,2449860.0
2020-01-13 09:30:00,55.53,55.92,55.42,55.91,1348495.0,46.891,47.2203,46.7981,47.2119,1348495.0
2020-01-13 10:00:00,55.91,56.23,55.87,56.09,1979321.0,47.2119,47.4821,47.1781,47.3639,1979321.0
2020-01-13 11:00:00,56.09,56.17,55.97,55.99,2426538.0,47.3639,47.4314,47.2626,47.2794,2426538.0
2020-01-13 12:00:00,56.0,56.05,55.98,56.04,658416.0,47.2879,47.3301,47.271,47.3217,658416.0
2020-01-13 13:00:00,56.04,56.06,55.98,56.05,540508.0,47.3217,47.3386,47.271,47.3301,540508.0
2020-01-13 14:00:00,56.05,56.14,56.02,56.12,673984.0,47.3301,47.4061,47.3048,47.3892,673984.0
2020-01-13 15:00:00,56.11,56.13,55.99,56.13,1760060.0,47.3808,47.3977,47.2794,47.3977,1760060.0
2020-01-14 09:30:00,56.24,56.3,55.97,56.01,1059863.0,47.4906,47.5412,47.2626,47.2963,1059863.0
2020-01-14 10:00:00,56.01,56.07,55.88,56.0,1100586.0,47.2963,47.347,47.1866,47.2879,1100586.0
2020-01-14 11:00:00,56.0,56.0,55.83,55.97,789724.0,47.2879,47.2879,47.1443,47.2626,789724.0
2020-01-14 12:00:00,55.98,56.0,55.89,55.98,1084175.0,47.271,47.2879,47.195,47.271,1084175.0
2020-01-14 13:00:00,55.98,56.05,55.87,55.99,1720923.0,47.271,47.3301,47.1781,47.2794,1720923.0
2020-01-14 14:00:00,55.99,56.06,55.91,55.97,921816.0,47.2794,47.3386,47.2119,47.2626,921816.0
2020-01-14 15:00:00,55.96,55.99,55.89,55.99,2319888.0,47.2541,47.2794,47.195,47.2794,2319888.0
2020-01-15 09:30:00,56.0,56.54,56.0,56.42,1748008.0,47.2879,47.7439,47.2879,47.6426,1748008.0
2020-01-15 10:00:00,56.41,56.65,56.37,56.62,1566969.0,47.6341,47.8368,47.6003,47.8114,1566969.0
2020-01-15 11:00:00,56.62,56.95,56.61,56.95,2035117.0,47.8114,48.0901,47.803,48.0901,2035117.0
2020-01-15 12:00:00,56.94,56.98,56.8,56.81,813825.0,48.0817,48.1154,47.9634,47.9719,813825.0
2020-01-15 13:00:00,56.81,56.82,56.69,56.73,901593.0,47.9719,47.9803,47.8705,47.9043,901593.0
2020-01-15 14:00:00,56.72,56.83,56.65,56.73,1332975.0,47.8959,47.9888,47.8368,47.9043,1332975.0
2020-01-15 15:00:00,56.73,56.79,56.65,56.71,4700122.0,47.9043,47.955,47.8368,47.8874,4700122.0
2020-01-16 09:30:00,56.85,56.95,56.72,56.81,955110.0,48.0057,48.0901,47.8959,47.9719,955110.0
2020-01-16 10:00:00,56.8,56.87,56.63,56.73,1136955.0,47.9634,48.0225,47.8199,47.9043,1136955.0
2020-01-16 11:00:00,56.73,56.78,56.66,56.72,921100.0,47.9043,47.9465,47.8452,47.8959,921100.0
2020-01-16 12:00:00,56.72,56.75,56.67,56.7,501445.0,47.8959,47.9212,47.8537,47.879,501445.0
2020-01-16 13:00:00,56.7,56.71,56.6,56.7,605204.0,47.879,47.8874,47.7945,47.879,605204.0
2020-01-16 14:00:00,56.7,56.73,56.65,56.7,413389.0,47.879,47.9043,47.8368,47.879,413389.0
2020-01-16 15:00:00,56.7,56.84,56.68,56.84,1639158.0,47.879,47.9972,47.8621,47.9972,1639158.0
2020-01-17 09:30:00,56.87,57.15,56.87,57.04,3093982.0,48.0225,48.259,48.0225,48.1661,3093982.0
2020-01-17 10:00:00,57.04,57.05,56.8,56.94,843208.0,48.1661,48.1745,47.9634,48.0817,843208.0
2020-01-17 11:00:00,56.94,56.99,56.89,56.95,724231.0,48.0817,48.1239,48.0394,48.0901,724231.0
2020-01-17 12:00:00,56.96,56.99,56.87,56.91,551365.0,48.0985,48.1239,48.0225,48.0563,551365.0
2020-01-17 13:00:00,56.92,56.95,56.89,56.94,482740.0,48.0648,48.0901,48.0394,48.0817,482740.0
2020-01-17 14:00:00,56.94,57.0,56.93,56.98,561443.0,48.0817,48.1323,48.0732,48.1154,561443.0
2020-01-17 15:00:00,56.98,56.99,56.86,56.92,1977520.0,48.1154,48.1239,48.0141,48.0648,1977520.0
2020-01-21 09:30:00,56.85,57.03,56.57,56.58,1357762.0,48.0057,48.1577,47.7692,47.7777,1357762.0
2020-01-21 10:00:00,56.58,56.8,56.58,56.78,982058.0,47.7777,47.9634,47.7777,47.9465,982058.0
2020-01-21 11:00:00,56.78,57.0,56.74,56.98,845945.0,47.9465,48.1323,47.9128,48.1154,845945.0
2020-01-21 12:00:00,56.98,57.03,56.97,57.0,727207.0,48.1154,48.1577,48.107,48.1323,727207.0
2020-01-21 13:00:00,57.01,57.14,56.99,57.12,668935.0,48.1408,48.2505,48.1239,48.2337,668935.0
2020-01-21 14:00:00,57.13,57.25,57.11,57.2,786463.0,48.2421,48.3434,48.2252,48.3012,786463.0
2020-01-21 15:00:00,57.2,57.23,57.07,57.17,1803311.0,48.3012,48.3265,48.1914,48.2759,1803311.0
2020-01-22 09:30:00,57.25,57.31,57.17,57.27,731255.0,48.3434,48.3941,48.2759,48.3603,731255.0
2020-01-22 10:00:00,57.27,57.5,57.24,57.48,1008452.0,48.3603,48.5545,48.335,48.5376,1008452.0
2020-01-22 11:00:00,57.47,57.51,57.37,57.4,703014.0,48.5292,48.563,48.4448,48.4701,703014.0
2020-01-22 12:00:00,57.4,57.5,57.39,57.5,743697.0,48.4701,48.5545,48.4616,48.5545,743697.0
2020-01-22 13:00:00,57.5,57.57,57.45,57.49,981260.0,48.5545,48.6136,48.5123,48.5461,981260.0
2020-01-22 14:00:00,57.49,57.54,57.44,57.5,1222549.0,48.5461,48.5883,48.5039,48.5545,1222549.0
2020-01-22 15:00:00,57.5,57.64,57.4,57.61,2505499.0,48.5545,48.6728,48.4701,48.6474,2505499.0
2020-01-23 09:30:00,57.38,57.78,57.3,57.61,1083854.0,48.4532,48.791,48.3856,48.6474,1083854.0
2020-01-23 10:00:00,57.61,57.7,57.35,57.38,1292269.0,48.6474,48.7234,48.4279,48.4532,1292269.0
2020-01-23 11:00:00,57.38,57.43,57.24,57.37,973624.0,48.4532,48.4954,48.335,48.4448,973624.0
2020-01-23 12:00:00,57.37,57.56,57.36,57.45,666560.0,48.4448,48.6052,48.4363,48.5123,666560.0
2020-01-23 13:00:00,57.45,57.66,57.41,57.65,523459.0,48.5123,48.6896,48.4785,48.6812,523459.0
2020-01-23 14:00:00,57.65,57.69,57.59,57.65,757202.0,48.6812,48.715,48.6305,48.6812,757202.0
2020-01-23 15:00:00,57.66,57.85,57.63,57.83,2464426.0,48.6896,48.8501,48.6643,48.8332,2464426.0
2020-01-24 09:30:00,57.85,57.87,57.67,57.68,636180.0,48.8501,48.867,48.6981,48.7065,636180.0
2020-01-24 10:00:00,57.68,57.76,57.58,57.73,737410.0,48.7065,48.7741,48.6221,48.7488,737410.0
2020-01-24 11:00:00,57.72,57.8,57.61,57.7,688552.0,48.7403,48.8079,48.6474,48.7234,688552.0
2020-01-24 12:00:00,57.7,57.77,57.61,57.67,531690.0,48.7234,48.7825,48.6474,48.6981,531690.0
2020-01-24 13:00:00,57.66,57.69,57.56,57.57,642882.0,48.6896,48.715,48.6052,48.6136,642882.0
2020-01-24 14:00:00,57.57,57.62,57.48,57.57,790943.0,48.6136,48.6559,48.5376,48.6136,790943.0
2020-01-24 15:00:00,57.57,57.69,57.46,57.69,1982550.0,48.6136,48.715,48.5208,48.715,1982550.0
2020-01-27 09:30:00,57.21,57.63,57.13,57.57,1929339.0,48.3096,48.6643,48.2421,48.6136,1929339.0
2020-01-27 10:00:00,57.57,57.75,57.43,57.74,1261471.0,48.6136,48.7656,48.4954,48.7572,1261471.0
2020-01-27 11:00:00,57.73,57.85,57.59,57.62,1563549.0,48.7488,48.8501,48.6305,48.6559,1563549.0
2020-01-27 12:00:00,57.62,57.66,57.54,57.64,1218941.0,48.6559,48.6896,48.5883,48.6728,1218941.0
2020-01-27 13:00:00,57.64,57.78,57.63,57.72,1482419.0,48.6728,48.791,48.6643,48.7403,1482419.0
2020-01-27 14:00:00,57.71,57.75,57.64,57.7,1438054.0,48.7319,48.7656,48.6728,48.7234,1438054.0
2020-01-27 15:00:00,57.7,57.75,57.42,57.44,1829755.0,48.7234,48.7656,48.487,48.5039,1829755.0
2020-01-28 09:30:00,57.48,57.75,57.45,57.58,801135.0,48.5376,48.7656,48.5123,48.6221,801135.0
2020-01-28 10:00:00,57.59,57.6,57.43,57.46,1067119.0,48.6305,48.639,48.4954,48.5208,1067119.0
2020-01-28 11:00:00,57.46,57.49,57.23,57.27,1181988.0,48.5208,48.5461,48.3265,48.3603,1181988.0
2020-01-28 12:00:00,57.27,57.31,57.05,57.06,1233954.0,48.3603,48.3941,48.1745,48.183,1233954.0
2020-01-28 13:00:00,57.07,57.09,56.97,57.05,1046658.0,48.1914,48.2083,48.107,48.1745,1046658.0
2020-01-28 14:00:00,57.05,57.31,57.05,57.25,1109455.0,48.1745,48.3941,48.1745,48.3434,1109455.0
2020-01-28 15:00:00,57.25,57.3,57.01,57.02,3561734.0,48.3434,48.3856,48.1408,48.1492,3561734.0
2020-01-29 09:30:00,57.0,57.02,56.66,56.75,1443607.0,48.1323,48.1492,47.8452,47.9212,1443607.0
2020-01-29 10:00:00,56.74,57.2,56.71,57.13,1205228.0,47.9128,48.3012,47.8874,48.2421,1205228.0
2020-01-29 11:00:00,57.12,57.17,57.02,57.13,940785.0,48.2337,48.2759,48.1492,48.2421,940785.0
2020-01-29 12:00:00,57.13,57.17,57.05,57.14,746266.0,48.2421,48.2759,48.1745,48.2505,746266.0
2020-01-29 13:00:00,57.14,57.26,57.06,57.08,726695.0,48.2505,48.3519,48.183,48.1999,726695.0
2020-01-29 14:00:00,57.09,57.18,57.02,57.03,922384.0,48.2083,48.2843,48.1492,48.1577,922384.0
2020-01-29 15:00:00,57.03,57.11,56.93,57.04,2280708.0,48.1577,48.2252,48.0732,48.1661,2280708.0
2020-01-30 09:30:00,57.93,58.64,57.76,57.94,2900036.0,48.9176,49.5172,48.7741,48.9261,2900036.0
2020-01-30 10:00:00,57.95,58.71,57.95,58.58,2965379.0,48.9345,49.5763,48.9345,49.4665,2965379.0
2020-01-30 11:00:00,58.58,58.98,58.47,58.85,2047301.0,49.4665,49.8043,49.3736,49.6945,2047301.0
2020-01-30 12:00:00,58.85,58.89,58.57,58.59,1224527.0,49.6945,49.7283,49.4581,49.475,1224527.0
2020-01-30 13:00:00,58.58,58.77,58.53,58.67,1175442.0,49.4665,49.627,49.4243,49.5425,1175442.0
2020-01-30 14:00:00,58.66,58.83,58.51,58.79,1427877.0,49.5341,49.6776,49.4074,49.6438,1427877.0
2020-01-30 15:00:00,58.79,58.95,58.59,58.88,3494758.0,49.6438,49.779,49.475,49.7198,3494758.0
2020-01-31 09:30:00,58.97,59.08,58.63,58.81,1723455.0,49.7958,49.8887,49.5087,49.6607,1723455.0
2020-01-31 10:00:00,58.81,59.05,58.75,58.87,1770701.0,49.6607,49.8634,49.6101,49.7114,1770701.0
2020-01-31 11:00:00,58.88,58.91,58.69,58.76,1547103.0,49.7198,49.7452,49.5594,49.6185,1547103.0
2020-01-31 12:00:00,58.76,58.76,58.4,58.47,1306545.0,49.6185,49.6185,49.3145,49.3736,1306545.0
2020-01-31 13:00:00,58.48,58.53,58.18,58.32,1115886.0,49.3821,49.4243,49.1287,49.247,1115886.0
2020-01-31 14:00:00,58.32,58.5,58.29,58.39,1098687.0,49.247,49.399,49.2216,49.3061,1098687.0
2020-01-31 15:00:00,58.4,58.46,58.14,58.4,3213363.0,49.3145,49.3652,49.095,49.3145,3213363.0
2020-02-03 09:30:00,58.75,58.93,58.54,58.69,1128256.0,49.6101,49.7621,49.4327,49.5594,1128256.0
2020-02-03 10:00:00,58.69,58.79,58.52,58.68,1177805.0,49.5594,49.6438,49.4158,49.551,1177805.0
2020-02-03 11:00:00,58.68,58.8,58.63,58.74,896818.0,49.551,49.6523,49.5087,49.6016,896818.0
2020-02-03 12:00:00,58.74,58.97,58.7,58.9,823669.0,49.6016,49.7958,49.5678,49.7367,823669.0
2020-02-03 13:00:00,58.9,58.91,58.77,58.83,1004963.0,49.7367,49.7452,49.627,49.6776,1004963.0
2020-02-03 14:00:00,58.83,58.83,58.67,58.71,904054.0,49.6776,49.6776,49.5425,49.5763,904054.0
2020-02-03 15:00:00,58.71,58.87,58.55,58.56,2263238.0,49.5763,49.7114,49.4412,49.4496,2263238.0
2020-02-04 09:30:00,58.75,59.19,58.62,59.09,1954389.0,49.6101,49.9816,49.5003,49.8972,1954389.0
2020-02-04 10:00:00,59.09,59.23,58.98,59.05,1842021.0,49.8972,50.0154,49.8043,49.8634,1842021.0
2020-02-04 11:00:00,59.05,59.4,59.04,59.25,1288367.0,49.8634,50.1589,49.8549,50.0323,1288367.0
2020-02-04 12:00:00,59.26,59.45,59.25,59.32,778717.0,50.0407,50.2012,50.0323,50.0914,778717.0
2020-02-04 13:00:00,59.32,59.32,59.15,59.23,645079.0,50.0914,50.0914,49.9478,50.0154,645079.0
2020-02-04 14:00:00,59.23,59.24,59.08,59.1,728887.0,50.0154,50.0238,49.8887,49.9056,728887.0
2020-02-04 15:00:00,59.1,59.11,58.73,58.84,2381157.0,49.9056,49.9141,49.5932,49.6861,2381157.0
2020-02-05 09:30:00,58.9,59.08,58.82,59.04,881169.0,49.7367,49.8887,49.6692,49.8549,881169.0
2020-02-05 10:00:00,59.03,59.05,58.88,58.94,1553747.0,49.8465,49.8634,49.7198,49.7705,1553747.0
2020-02-05 11:00:00,58.94,58.94,58.72,58.74,1165899.0,49.7705,49.7705,49.5847,49.6016,1165899.0
2020-02-05 12:00:00,58.75,58.81,58.66,58.69,788958.0,49.6101,49.6607,49.5341,49.5594,788958.0
2020-02-05 13:00:00,58.68,58.7,58.53,58.57,652998.0,49.551,49.5678,49.4243,49.4581,652998.0
2020-02-05 14:00:00,58.58,58.83,58.56,58.8,703256.0,49.4665,49.6776,49.4496,49.6523,703256.0
2020-02-05 15:00:00,58.8,58.91,58.7,58.84,2266764.0,49.6523,49.7452,49.5678,49.6861,2266764.0
2020-02-06 09:30:00,58.98,59.3,58.84,59.11,1513361.0,49.8043,50.0745,49.6861,49.9141,1513361.0
2020-02-06 10:00:00,59.12,59.3,59.05,59.19,948440.0,49.9225,50.0745,49.8634,49.9816,948440.0
2020-02-06 11:00:00,59.2,59.34,59.18,59.29,1211072.0,49.9901,50.1083,49.9732,50.0661,1211072.0
2020-02-06 12:00:00,59.28,59.33,59.19,59.27,818180.0,50.0576,50.0998,49.9816,50.0492,818180.0
2020-02-06 13:00:00,59.26,59.27,59.17,59.19,496783.0,50.0407,50.0492,49.9647,49.9816,496783.0
2020-02-06 14:00:00,59.2,59.23,59.08,59.1,531459.0,49.9901,50.0154,49.8887,49.9056,531459.0
2020-02-06 15:00:00,59.1,59.18,58.99,59.0,1456464.0,49.9056,49.9732,49.8127,49.8212,1456464.0
2020-02-07 09:30:00,58.88,59.09,58.85,58.98,704447.0,49.7198,49.8972,49.6945,49.8043,704447.0
2020-02-07 10:00:00,58.98,59.29,58.95,59.17,652815.0,49.8043,50.0661,49.779,49.9647,652815.0
2020-02-07 11:00:00,59.17,59.31,59.14,59.26,555470.0,49.9647,50.0829,49.9394,50.0407,555470.0
2020-02-07 12:00:00,59.25,59.32,59.21,59.26,656618.0,50.0323,50.0914,49.9985,50.0407,656618.0
2020-02-07 13:00:00,59.26,59.27,59.15,59.15,503873.0,50.0407,50.0492,49.9478,49.9478,503873.0
2020-02-07 14:00:00,59.16,59.24,59.07,59.23,665029.0,49.9563,50.0238,49.8803,50.0154,665029.0
2020-02-07 15:00:00,59.24,59.28,59.05,59.18,1605485.0,50.0238,50.0576,49.8634,49.9732,1605485.0
2020-02-10 09:30:00,59.32,59.57,59.28,59.47,1028919.0,50.0914,50.3025,50.0576,50.2181,1028919.0
2020-02-10 10:00:00,59.47,59.77,59.45,59.69,791263.0,50.2181,50.4714,50.2012,50.4038,791263.0
2020-02-10 11:00:00,59.69,59.84,59.63,59.82,809869.0,50.4038,50.5305,50.3532,50.5136,809869.0
2020-02-10 12:00:00,59.82,59.83,59.68,59.71,597192.0,50.5136,50.522,50.3954,50.4207,597192.0
2020-02-10 13:00:00,59.72,59.72,59.62,59.7,501085.0,50.4292,50.4292,50.3447,50.4123,501085.0
2020-02-10 14:00:00,59.7,59.75,59.63,59.75,437031.0,50.4123,50.4545,50.3532,50.4545,437031.0
2020-02-10 15:00:00,59.75,59.8,59.71,59.76,1553243.0,50.4545,50.4967,50.4207,50.4629,1553243.0
2020-02-11 09:30:00,59.72,59.79,59.51,59.6,891425.0,50.4292,50.4883,50.2518,50.3278,891425.0
2020-02-11 10:00:00,59.6,59.67,59.36,59.36,1113893.0,50.3278,50.3869,50.1252,50.1252,1113893.0
2020-02-11 11:00:00,59.36,59.63,59.32,59.63,802444.0,50.1252,50.3532,50.0914,50.3532,802444.0
2020-02-11 12:00:00,59.62,59.63,59.53,59.57,410983.0,50.3447,50.3532,50.2687,50.3025,410983.0
2020-02-11 13:00:00,59.57,59.73,59.55,59.7,416946.0,50.3025,50.4376,50.2856,50.4123,416946.0
2020-02-11 14:00:00,59.7,59.8,59.66,59.67,611098.0,50.4123,50.4967,50.3785,50.3869,611098.0
2020-02-11 15:00:00,59.67,59.72,59.53,59.6,1329665.0,50.3869,50.4292,50.2687,50.3278,1329665.0
2020-02-12 09:30:00,59.48,59.55,59.31,59.51,953614.0,50.2265,50.2856,50.0829,50.2518,953614.0
2020-02-12 10:00:00,59.52,59.62,59.36,59.59,843891.0,50.2603,50.3447,50.1252,50.3194,843891.0
2020-02-12 11:00:00,59.58,59.77,59.58,59.71,628042.0,50.3109,50.4714,50.3109,50.4207,628042.0
2020-02-12 12:00:00,59.72,59.72,59.56,59.56,487252.0,50.4292,50.4292,50.2941,50.2941,487252.0
2020-02-12 13:00:00,59.56,59.67,59.55,59.61,387313.0,50.2941,50.3869,50.2856,50.3363,387313.0
2020-02-12 14:00:00,59.61,59.66,59.44,59.48,738257.0,50.3363,50.3785,50.1927,50.2265,738257.0
2020-02-12 15:00:00,59.48,59.53,59.36,59.4,1772477.0,50.2265,50.2687,50.1252,50.1589,1772477.0
2020-02-13 09:30:00,59.38,59.57,59.21,59.48,686062.0,50.1421,50.3025,49.9985,50.2265,686062.0
2020-02-13 10:00:00,59.48,59.71,59.34,59.67,665004.0,50.2265,50.4207,50.1083,50.3869,665004.0
2020-02-13 11:00:00,59.67,59.79,59.65,59.75,529238.0,50.3869,50.4883,50.37,50.4545,529238.0
2020-02-13 12:00:00,59.75,59.77,59.68,59.7,505573.0,50.4545,50.4714,50.3954,50.4123,505573.0
2020-02-13 13:00:00,59.7,59.79,59.67,59.75,514232.0,50.4123,50.4883,50.3869,50.4545,514232.0
2020-02-13 14:00:00,59.74,59.84,59.73,59.81,603784.0,50.446,50.5305,50.4376,50.5052,603784.0
2020-02-13 15:00:00,59.81,59.82,59.55,59.62,1583816.0,50.5052,50.5136,50.2856,50.3447,1583816.0
2020-02-14 09:30:00,59.63,59.87,59.62,59.71,508131.0,50.3532,50.5558,50.3447,50.4207,508131.0
2020-02-14 10:00:00,59.71,59.94,59.7,59.79,743072.0,50.4207,50.6149,50.4123,50.4883,743072.0
2020-02-14 11:00:00,59.79,59.84,59.72,59.8,404866.0,50.4883,50.5305,50.4292,50.4967,404866.0
2020-02-14 12:00:00,59.8,60.0,59.76,59.98,1006710.0,50.4967,50.6656,50.4629,50.6487,1006710.0
2020-02-14 13:00:00,59.98,60.07,59.84,59.93,1363473.0,50.6487,50.7247,50.5305,50.6065,1363473.0
2020-02-14 14:00:00,59.93,60.01,59.82,59.85,547597.0,50.6065,50.674,50.5136,50.5389,547597.0
2020-02-14 15:00:00,59.85,59.96,59.76,59.94,1780180.0,50.5389,50.6318,50.4629,50.6149,1780180.0
2020-02-18 09:30:00,59.81,59.93,59.65,59.9,1198495.0,50.5052,50.6065,50.37,50.5812,1198495.0
2020-02-18 10:00:00,59.9,59.91,59.55,59.57,724169.0,50.5812,50.5896,50.2856,50.3025,724169.0
2020-02-18 11:00:00,59.57,59.63,59.45,59.53,642795.0,50.3025,50.3532,50.2012,50.2687,642795.0
2020-02-18 12:00:00,59.52,59.67,59.51,59.66,389692.0,50.2603,50.3869,50.2518,50.3785,389692.0
2020-02-18 13:00:00,59.67,59.79,59.66,59.77,351596.0,50.3869,50.4883,50.3785,50.4714,351596.0
2020-02-18 14:00:00,59.77,59.79,59.64,59.67,390003.0,50.4714,50.4883,50.3616,50.3869,390003.0
2020-02-18 15:00:00,59.68,59.68,59.51,59.53,1374870.0,50.3954,50.3954,50.2518,50.2687,1374870.0
2020-02-19 09:30:00,59.51,59.79,59.47,59.76,607939.0,50.2518,50.4883,50.2181,50.4629,607939.0
2020-02-19 10:00:00,59.76,59.87,59.68,59.84,585685.0,50.4629,50.5558,50.3954,50.5305,585685.0
2020-02-19 11:00:00,59.84,60.0,59.83,59.86,588012.0,50.5305,50.6656,50.522,50.5474,588012.0
2020-02-19 12:00:00,59.86,59.87,59.78,59.83,350479.0,50.5474,50.5558,50.4798,50.522,350479.0
2020-02-19 13:00:00,59.83,59.88,59.76,59.88,429368.0,50.522,50.5643,50.4629,50.5643,429368.0
2020-02-19 14:00:00,59.87,59.9,59.78,59.9,399224.0,50.5558,50.5812,50.4798,50.5812,399224.0
2020-02-19 15:00:00,59.9,59.93,59.77,59.78,1158843.0,50.5812,50.6065,50.4714,50.4798,1158843.0
2020-02-20 09:30:00,59.68,59.86,59.65,59.66,542730.0,50.3954,50.5474,50.37,50.3785,542730.0
2020-02-20 10:00:00,59.66,59.7,59.46,59.47,598425.0,50.3785,50.4123,50.2096,50.2181,598425.0
2020-02-20 11:00:00,59.46,59.52,59.11,59.38,1010173.0,50.2096,50.2603,49.9141,50.1421,1010173.0
2020-02-20 12:00:00,59.37,59.41,59.27,59.36,455109.0,50.1336,50.1674,50.0492,50.1252,455109.0
2020-02-20 13:00:00,59.36,59.51,59.33,59.37,541792.0,50.1252,50.2518,50.0998,50.1336,541792.0
2020-02-20 14:00:00,59.37,59.5,59.36,59.44,517364.0,50.1336,50.2434,50.1252,50.1927,517364.0
2020-02-20 15:00:00,59.44,59.82,59.42,59.69,1964891.0,50.1927,50.5136,50.1758,50.4038,1964891.0
2020-02-21 09:30:00,59.51,59.77,59.43,59.75,1302507.0,50.2518,50.4714,50.1843,50.4545,1302507.0
2020-02-21 10:00:00,59.74,59.92,59.67,59.7,895699.0,50.446,50.598,50.3869,50.4123,895699.0
2020-02-21 11:00:00,59.7,59.95,59.68,59.91,676997.0,50.4123,50.6234,50.3954,50.5896,676997.0
2020-02-21 12:00:00,59.91,60.08,59.88,60.03,784715.0,50.5896,50.7332,50.5643,50.6909,784715.0
2020-02-21 13:00:00,60.03,60.1,59.98,60.06,878844.0,50.6909,50.75,50.6487,50.7163,878844.0
2020-02-21 14:00:00,60.06,60.13,59.98,60.03,640152.0,50.7163,50.7754,50.6487,50.6909,640152.0
2020-02-21 15:00:00,60.03,60.13,59.98,60.13,1980758.0,50.6909,50.7754,50.6487,50.7754,1980758.0
2020-02-24 09:30:00,59.11,59.8,59.11,59.59,1886291.0,49.9141,50.4967,49.9141,50.3194,1886291.0
2020-02-24 10:00:00,59.59,59.67,59.46,59.58,1515258.0,50.3194,50.3869,50.2096,50.3109,1515258.0
2020-02-24 11:00:00,59.58,59.6,59.28,59.36,1483314.0,50.3109,50.3278,50.0576,50.1252,1483314.0
2020-02-24 12:00:00,59.36,59.4,58.97,58.98,859648.0,50.1252,50.1589,49.7958,49.8043,859648.0
2020-02-24 13:00:00,58.97,59.05,58.77,58.99,1015093.0,49.7958,49.8634,49.627,49.8127,1015093.0
2020-02-24 14:00:00,58.98,59.03,58.81,58.99,1086086.0,49.8043,49.8465,49.6607,49.8127,1086086.0
2020-02-24 15:00:00,58.99,59.06,58.57,58.64,2571995.0,49.8127,49.8718,49.4581,49.5172,2571995.0
2020-02-25 09:30:00,58.7,59.13,58.65,59.1,1221187.0,49.5678,49.9309,49.5256,49.9056,1221187.0
2020-02-25 10:00:00,59.1,59.2,58.7,58.84,2007487.0,49.9056,49.9901,49.5678,49.6861,2007487.0
2020-02-25 11:00:00,58.84,58.92,58.64,58.77,1104923.0,49.6861,49.7536,49.5172,49.627,1104923.0
2020-02-25 12:00:00,58.77,58.81,58.35,58.45,888827.0,49.627,49.6607,49.2723,49.3567,888827.0
2020-02-25 13:00:00,58.44,58.57,58.28,58.34,1191462.0,49.3483,49.4581,49.2132,49.2639,1191462.0
2020-02-25 14:00:00,58.34,58.35,57.7,57.94,2011939.0,49.2639,49.2723,48.7234,48.9261,2011939.0
2020-02-25 15:00:00,57.94,58.1,57.62,57.83,3044771.0,48.9261,49.0612,48.6559,48.8332,3044771.0
2020-02-26 09:30:00,57.98,58.28,57.78,57.98,1294668.0,48.9599,49.2132,48.791,48.9599,1294668.0
2020-02-26 10:00:00,57.98,58.47,57.96,58.25,1541182.0,48.9599,49.3736,48.943,49.1879,1541182.0
2020-02-26 11:00:00,58.25,58.43,58.15,58.21,975669.0,49.1879,49.3398,49.1034,49.1541,975669.0
2020-02-26 12:00:00,58.22,58.24,57.83,57.95,1039345.0,49.1625,49.1794,48.8332,48.9345,1039345.0
2020-02-26 13:00:00,57.95,58.07,57.55,57.57,1179167.0,48.9345,49.0359,48.5968,48.6136,1179167.0
2020-02-26 14:00:00,57.56,57.91,57.5,57.62,1266879.0,48.6052,48.9007,48.5545,48.6559,1266879.0
2020-02-26 15:00:00,57.62,57.82,57.47,57.6,2433280.0,48.6559,48.8247,48.5292,48.639,2433280.0
2020-02-27 09:30:00,57.15,57.89,57.1,57.31,1665966.0,48.259,48.8839,48.2168,48.3941,1665966.0
2020-02-27 10:00:00,57.31,57.39,56.48,56.73,2850344.0,48.3941,48.4616,47.6932,47.9043,2850344.0
2020-02-27 11:00:00,56.73,56.92,56.07,56.41,2503031.0,47.9043,48.0648,47.347,47.6341,2503031.0
2020-02-27 12:00:00,56.41,56.72,56.31,56.51,1799118.0,47.6341,47.8959,47.5497,47.7186,1799118.0
2020-02-27 13:00:00,56.5,56.73,55.75,55.83,2064088.0,47.7101,47.9043,47.0768,47.1443,2064088.0
2020-02-27 14:00:00,55.83,56.06,55.66,55.82,1969991.0,47.1443,47.3386,47.0008,47.1359,1969991.0
2020-02-27 15:00:00,55.82,56.1,54.88,54.88,5115046.0,47.1359,47.3723,46.3421,46.3421,5115046.0
2020-02-28 09:30:00,53.83,53.89,51.87,52.07,3372181.0,45.4555,45.5062,43.8004,43.9693,3372181.0
2020-02-28 10:00:00,52.07,52.34,51.58,52.23,5664921.0,43.9693,44.1973,43.5555,44.1044,5664921.0
2020-02-28 11:00:00,52.23,53.52,51.98,53.0,4818028.0,44.1044,45.1937,43.8933,44.7546,4818028.0
2020-02-28 12:00:00,53.0,53.64,52.86,53.53,2756956.0,44.7546,45.295,44.6364,45.2022,2756956.0
2020-02-28 13:00:00,53.54,53.59,52.55,52.82,3031370.0,45.2106,45.2528,44.3746,44.6026,3031370.0
2020-02-28 14:00:00,52.82,53.53,52.37,53.25,3598082.0,44.6026,45.2022,44.2226,44.9657,3598082.0
2020-02-28 15:00:00,53.25,53.63,52.18,53.63,6918145.0,44.9657,45.2866,44.0622,45.2866,6918145.0
2020-03-02 09:30:00,53.93,54.56,53.7,54.35,2375332.0,45.5399,46.0719,45.3457,45.8946,2375332.0
2020-03-02 10:00:00,54.36,54.58,54.03,54.2,2582811.0,45.903,46.0888,45.6244,45.7679,2582811.0
2020-03-02 11:00:00,54.21,55.07,54.16,54.99,2387335.0,45.7764,46.5026,45.7341,46.435,2387335.0
2020-03-02 12:00:00,55.0,55.12,54.73,54.94,1550999.0,46.4435,46.5448,46.2155,46.3928,1550999.0
2020-03-02 13:00:00,54.94,55.05,54.44,54.76,1293835.0,46.3928,46.4857,45.9706,46.2408,1293835.0
2020-03-02 14:00:00,54.76,54.91,54.3,54.55,3417406.0,46.2408,46.3675,45.8524,46.0635,3417406.0
2020-03-02 15:00:00,54.56,55.96,54.53,55.94,4589710.0,46.0719,47.2541,46.0466,47.2372,4589710.0
2020-03-03 09:30:00,56.76,56.83,55.95,56.15,1934460.0,47.9297,47.9888,47.2457,47.4146,1934460.0
2020-03-03 10:00:00,56.14,57.49,56.12,57.0,2814511.0,47.4061,48.5461,47.3892,48.1323,2814511.0
2020-03-03 11:00:00,57.0,57.14,55.96,56.86,3063914.0,48.1323,48.2505,47.2541,48.0141,3063914.0
2020-03-03 12:00:00,56.86,56.96,56.49,56.68,1353277.0,48.0141,48.0985,47.7017,47.8621,1353277.0
2020-03-03 13:00:00,56.67,56.68,55.91,55.93,1484973.0,47.8537,47.8621,47.2119,47.2288,1484973.0
2020-03-03 14:00:00,55.94,56.45,55.64,56.34,4861617.0,47.2372,47.6679,46.9839,47.575,4861617.0
2020-03-03 15:00:00,56.34,56.82,55.82,56.06,5485221.0,47.575,47.9803,47.1359,47.3386,5485221.0
2020-03-04 09:30:00,56.41,57.06,56.41,57.0,1548703.0,47.6341,48.183,47.6341,48.1323,1548703.0
2020-03-04 10:00:00,57.0,57.36,56.82,57.0,1504768.0,48.1323,48.4363,47.9803,48.1323,1504768.0
2020-03-04 11:00:00,57.0,57.2,56.79,57.1,1198451.0,48.1323,48.3012,47.955,48.2168,1198451.0
2020-03-04 12:00:00,57.1,57.72,57.1,57.7,878021.0,48.2168,48.7403,48.2168,48.7234,878021.0
2020-03-04 13:00:00,57.69,58.12,57.69,58.07,1089216.0,48.715,49.0781,48.715,49.0359,1089216.0
2020-03-04 14:00:00,58.07,58.35,57.97,58.2,1441986.0,49.0359,49.2723,48.9514,49.1456,1441986.0
2020-03-04 15:00:00,58.2,59.0,58.17,58.92,4247789.0,49.1456,49.8212,49.1203,49.7536,4247789.0
2020-03-05 09:30:00,57.8,57.84,57.24,57.6,1635445.0,48.8079,48.8416,48.335,48.639,1635445.0
2020-03-05 10:00:00,57.59,57.88,57.35,57.84,1699771.0,48.6305,48.8754,48.4279,48.8416,1699771.0
2020-03-05 11:00:00,57.85,58.17,57.66,57.67,1380604.0,48.8501,49.1203,48.6896,48.6981,1380604.0
2020-03-05 12:00:00,57.68,57.72,57.03,57.03,1518766.0,48.7065,48.7403,48.1577,48.1577,1518766.0
2020-03-05 13:00:00,57.02,57.14,56.68,56.92,1458985.0,48.1492,48.2505,47.8621,48.0648,1458985.0
2020-03-05 14:00:00,56.92,56.92,56.47,56.64,1280483.0,48.0648,48.0648,47.6848,47.8283,1280483.0
2020-03-05 15:00:00,56.65,56.92,56.19,56.72,4093746.0,47.8368,48.0648,47.4483,47.8959,4093746.0
2020-03-06 09:30:00,54.94,55.31,54.45,54.77,2168515.0,46.3928,46.7052,45.979,46.2492,2168515.0
2020-03-06 10:00:00,54.77,55.65,54.76,55.63,1967717.0,46.2492,46.9923,46.2408,46.9755,1967717.0
2020-03-06 11:00:00,55.64,55.91,55.39,55.52,1507870.0,46.9839,47.2119,46.7728,46.8826,1507870.0
2020-03-06 12:00:00,55.52,55.55,55.01,55.16,1409966.0,46.8826,46.9079,46.4519,46.5786,1409966.0
2020-03-06 13:00:00,55.17,55.64,55.02,55.05,1341977.0,46.587,46.9839,46.4604,46.4857,1341977.0
2020-03-06 14:00:00,55.05,55.08,53.98,54.11,2280373.0,46.4857,46.511,45.5822,45.6919,2280373.0
2020-03-06 15:00:00,54.12,55.58,54.0,55.26,6043583.0,45.7004,46.9332,45.599,46.663,6043583.0
2020-03-09 09:30:00,52.05,53.1,51.81,52.81,2192881.0,43.9524,44.8391,43.7497,44.5942,2192881.0
2020-03-09 10:00:00,52.78,53.38,52.06,52.25,3703633.0,44.5688,45.0755,43.9609,44.1213,3703633.0
2020-03-09 11:00:00,52.27,53.58,52.17,53.11,2267277.0,44.1382,45.2444,44.0537,44.8475,2267277.0
2020-03-09 12:00:00,53.09,53.31,52.44,52.74,2443273.0,44.8306,45.0164,44.2817,44.5351,2443273.0
2020-03-09 13:00:00,52.74,52.88,51.74,51.9,1961680.0,44.5351,44.6533,43.6906,43.8257,1961680.0
2020-03-09 14:00:00,51.91,52.33,51.47,52.1,2910733.0,43.8342,44.1888,43.4626,43.9946,2910733.0
2020-03-09 15:00:00,52.09,52.8,51.83,51.84,6297360.0,43.9862,44.5857,43.7666,43.7751,6297360.0
2020-03-10 09:30:00,53.2,53.26,52.56,52.75,2328859.0,44.9235,44.9742,44.3831,44.5435,2328859.0
2020-03-10 10:00:00,52.75,53.28,51.87,51.87,3166482.0,44.5435,44.9911,43.8004,43.8004,3166482.0
2020-03-10 11:00:00,51.87,52.24,51.17,51.58,2873759.0,43.8004,44.1128,43.2093,43.5555,2873759.0
2020-03-10 12:00:00,51.59,52.5,51.43,52.06,2048857.0,43.564,44.3324,43.4289,43.9609,2048857.0
2020-03-10 13:00:00,52.07,52.38,51.62,51.84,3398431.0,43.9693,44.2311,43.5893,43.7751,3398431.0
2020-03-10 14:00:00,51.84,52.52,51.59,52.2,2335536.0,43.7751,44.3493,43.564,44.0791,2335536.0
2020-03-10 15:00:00,52.21,53.8,52.11,53.67,5482088.0,44.0875,45.4302,44.0031,45.3204,5482088.0
2020-03-11 09:30:00,52.35,52.57,52.04,52.55,1539769.0,44.2057,44.3915,43.944,44.3746,1539769.0
2020-03-11 10:00:00,52.55,52.65,52.13,52.33,1966687.0,44.3746,44.4591,44.02,44.1888,1966687.0
2020-03-11 11:00:00,52.34,52.55,51.75,52.03,1593200.0,44.1973,44.3746,43.6991,43.9355,1593200.0
2020-03-11 12:00:00,52.04,52.38,51.51,51.83,1458517.0,43.944,44.2311,43.4964,43.7666,1458517.0
2020-03-11 13:00:00,51.82,52.25,51.5,52.08,1916765.0,43.7582,44.1213,43.488,43.9777,1916765.0
2020-03-11 14:00:00,52.07,52.14,51.46,51.47,2231976.0,43.9693,44.0284,43.4542,43.4626,2231976.0
2020-03-11 15:00:00,51.47,52.49,51.14,52.21,6589606.0,43.4626,44.324,43.184,44.0875,6589606.0
2020-03-12 09:30:00,48.54,49.3,46.69,49.26,2847752.0,40.9885,41.6302,39.4263,41.5965,2847752.0
2020-03-12 10:00:00,49.24,49.24,47.68,48.25,4539421.0,41.5796,41.5796,40.2623,40.7436,4539421.0
2020-03-12 11:00:00,48.25,48.25,47.16,47.75,2769559.0,40.7436,40.7436,39.8232,40.3214,2769559.0
2020-03-12 12:00:00,47.76,49.38,46.85,48.97,2672729.0,40.3298,41.6978,39.5614,41.3516,2672729.0
2020-03-12 13:00:00,48.97,49.93,48.0,48.73,3096364.0,41.3516,42.1622,40.5325,41.1489,3096364.0
2020-03-12 14:00:00,48.72,48.96,47.25,47.34,2352761.0,41.1405,41.3431,39.8992,39.9752,2352761.0
2020-03-12 15:00:00,47.34,48.19,46.93,47.16,6037303.0,39.9752,40.6929,39.6289,39.8232,6037303.0
2020-03-13 09:30:00,49.51,49.56,47.6,47.79,2612406.0,42.1612,42.2038,40.5347,40.6965,2612406.0
2020-03-13 10:00:00,47.79,48.62,47.06,47.5,2628308.0,40.6965,41.4033,40.0749,40.4496,2628308.0
2020-03-13 11:00:00,47.5,47.82,46.6,47.3,2606564.0,40.4496,40.7221,39.6831,40.2792,2606564.0
2020-03-13 12:00:00,47.32,48.23,46.89,47.7,1788059.0,40.2963,41.0712,39.9301,40.6199,1788059.0
2020-03-13 13:00:00,47.71,48.9,47.32,48.61,2879726.0,40.6284,41.6417,40.2963,41.3948,2879726.0
2020-03-13 14:00:00,48.61,48.61,47.22,47.92,2702708.0,41.3948,41.3948,40.2111,40.8072,2702708.0
2020-03-13 15:00:00,47.92,48.99,46.84,48.22,6795697.0,40.8072,41.7184,39.8875,41.0627,6795697.0
2020-03-16 09:30:00,42.24,44.37,41.17,43.63,2878766.0,35.9703,37.7841,35.0591,37.154,2878766.0
2020-03-16 10:00:00,43.63,45.98,42.91,45.9,3479845.0,37.154,39.1552,36.5408,39.087,3479845.0
2020-03-16 11:00:00,45.88,47.59,45.66,47.59,2579194.0,39.07,40.5262,38.8827,40.5262,2579194.0
2020-03-16 12:00:00,47.59,47.74,46.83,47.3,2184963.0,40.5262,40.6539,39.879,40.2792,2184963.0
2020-03-16 13:00:00,47.29,47.76,46.73,46.76,1918897.0,40.2707,40.671,39.7938,39.8194,1918897.0
2020-03-16 14:00:00,46.76,47.88,46.47,47.48,2176465.0,39.8194,40.7731,39.5724,40.4325,2176465.0
2020-03-16 15:00:00,47.48,47.72,45.04,45.25,5128606.0,40.4325,40.6369,38.3547,38.5335,5128606.0
2020-03-17 09:30:00,45.88,47.08,45.59,45.7,3474548.0,39.07,40.0919,38.8231,38.9167,3474548.0
2020-03-17 10:00:00,45.75,46.46,45.37,45.93,3855654.0,38.9593,39.5639,38.6357,39.1126,3855654.0
2020-03-17 11:00:00,45.93,46.94,45.79,46.56,2993410.0,39.1126,39.9727,38.9934,39.6491,2993410.0
2020-03-17 12:00:00,46.53,46.85,45.87,46.38,2806994.0,39.6235,39.896,39.0615,39.4958,2806994.0
2020-03-17 13:00:00,46.39,46.5,45.74,45.97,2409143.0,39.5043,39.598,38.9508,39.1467,2409143.0
2020-03-17 14:00:00,45.97,47.5,45.7,47.01,2461610.0,39.1467,40.4496,38.9167,40.0323,2461610.0
2020-03-17 15:00:00,47.01,47.23,46.02,47.18,4776413.0,40.0323,40.2196,39.1892,40.1771,4776413.0
2020-03-18 09:30:00,44.74,45.0,42.43,42.95,2864863.0,38.0992,38.3206,36.1321,36.5749,2864863.0
2020-03-18 10:00:00,42.94,43.63,42.0,42.01,3814927.0,36.5664,37.154,35.7659,35.7744,3814927.0
2020-03-18 11:00:00,42.01,42.95,41.59,42.82,3077734.0,35.7744,36.5749,35.4168,36.4642,3077734.0
2020-03-18 12:00:00,42.83,43.46,42.65,43.04,3728628.0,36.4727,37.0092,36.3194,36.6516,3728628.0
2020-03-18 13:00:00,42.6,43.92,41.9,42.19,3133946.0,36.2769,37.4009,35.6808,35.9277,3133946.0
2020-03-18 14:00:00,42.2,43.13,41.66,42.18,3481961.0,35.9362,36.7282,35.4764,35.9192,3481961.0
2020-03-18 15:00:00,42.2,45.15,42.0,44.85,7656505.0,35.9362,38.4484,35.7659,38.1929,7656505.0
2020-03-19 09:30:00,44.36,44.66,41.5,42.0,3042967.0,37.7756,38.0311,35.3401,35.7659,3042967.0
2020-03-19 10:00:00,42.01,43.24,41.83,41.9,4303094.0,35.7744,36.8219,35.6212,35.6808,4303094.0
2020-03-19 11:00:00,41.95,42.78,41.51,41.85,3843622.0,35.7233,36.4301,35.3487,35.6382,3843622.0
2020-03-19 12:00:00,41.86,42.44,41.54,41.95,3812469.0,35.6467,36.1406,35.3742,35.7233,3812469.0
2020-03-19 13:00:00,41.96,42.03,41.06,41.08,6103174.0,35.7319,35.7915,34.9654,34.9825,6103174.0
2020-03-19 14:00:00,41.08,42.32,41.04,42.27,5067895.0,34.9825,36.0384,34.9484,35.9958,5067895.0
2020-03-19 15:00:00,42.27,42.28,41.74,41.81,7900495.0,35.9958,36.0044,35.5445,35.6041,7900495.0
2020-03-20 09:30:00,41.91,42.07,41.0,41.3,7874144.0,35.6893,35.8255,34.9144,35.1698,7874144.0
2020-03-20 10:00:00,41.29,41.86,40.85,41.74,5091223.0,35.1613,35.6467,34.7866,35.5445,5091223.0
2020-03-20 11:00:00,41.74,41.8,40.52,40.62,4632401.0,35.5445,35.5956,34.5056,34.5908,4632401.0
2020-03-20 12:00:00,40.61,41.0,40.07,40.43,3704893.0,34.5822,34.9144,34.1224,34.429,3704893.0
2020-03-20 13:00:00,40.43,40.65,39.95,40.13,4027908.0,34.429,34.6163,34.0202,34.1735,4027908.0
2020-03-20 14:00:00,40.13,40.55,39.79,39.89,3683665.0,34.1735,34.5311,33.884,33.9691,3683665.0
2020-03-20 15:00:00,39.88,40.14,37.51,38.3,11025547.0,33.9606,34.182,31.9424,32.6151,11025547.0
2020-03-23 09:30:00,38.9,38.9,36.27,37.87,6534329.0,33.1261,33.1261,30.8864,32.2489,6534329.0
2020-03-23 10:00:00,37.88,38.5,37.67,37.82,5410673.0,32.2575,32.7854,32.0786,32.2064,5410673.0
2020-03-23 11:00:00,37.82,38.2,37.25,37.69,4087604.0,32.2064,32.53,31.721,32.0957,4087604.0
2020-03-23 12:00:00,37.69,38.65,37.36,38.65,4045454.0,32.0957,32.9132,31.8146,32.9132,4045454.0
2020-03-23 13:00:00,38.64,38.89,37.17,37.32,4034432.0,32.9046,33.1175,31.6528,31.7806,4034432.0
2020-03-23 14:00:00,37.32,37.74,36.75,36.76,3421598.0,31.7806,32.1382,31.2952,31.3037,3421598.0
2020-03-23 15:00:00,36.76,37.83,36.3,37.55,7106195.0,31.3037,32.2149,30.912,31.9764,7106195.0
2020-03-24 09:30:00,41.22,41.4,39.7,39.91,4047350.0,35.1017,35.255,33.8073,33.9861,4047350.0
2020-03-24 10:00:00,39.91,40.9,39.71,40.58,5962812.0,33.9861,34.8292,33.8158,34.5567,5962812.0
2020-03-24 11:00:00,40.58,40.7,39.51,40.38,5783948.0,34.5567,34.6589,33.6455,34.3864,5783948.0
2020-03-24 12:00:00,40.37,40.48,39.88,39.88,8324496.0,34.3779,34.4715,33.9606,33.9606,8324496.0
2020-03-24 13:00:00,39.89,40.07,39.21,39.37,3019700.0,33.9691,34.1224,33.39,33.5263,3019700.0
2020-03-24 14:00:00,39.38,39.5,38.83,39.47,3125933.0,33.5348,33.637,33.0664,33.6114,3125933.0
2020-03-24 15:00:00,39.46,40.07,39.25,39.34,8757376.0,33.6029,34.1224,33.4241,33.5007,8757376.0
2020-03-25 09:30:00,40.65,41.86,39.91,41.17,5878601.0,34.6163,35.6467,33.9861,35.0591,5878601.0
2020-03-25 10:00:00,41.16,41.59,40.77,41.41,5059216.0,35.0506,35.4168,34.7185,35.2635,5059216.0
2020-03-25 11:00:00,41.42,41.72,41.07,41.29,3481469.0,35.272,35.5275,34.974,35.1613,3481469.0
2020-03-25 12:00:00,41.3,41.9,41.23,41.86,4490765.0,35.1698,35.6808,35.1102,35.6467,4490765.0
2020-03-25 13:00:00,41.87,43.03,41.84,42.73,3455576.0,35.6552,36.643,35.6297,36.3876,3455576.0
2020-03-25 14:00:00,42.74,43.42,42.18,43.23,3209864.0,36.3961,36.9751,35.9192,36.8134,3209864.0
2020-03-25 15:00:00,43.24,43.45,41.22,41.62,6501958.0,36.8219,37.0007,35.1017,35.4423,6501958.0
2020-03-26 09:30:00,42.84,43.95,42.45,43.86,3578540.0,36.4812,37.4265,36.1491,37.3498,3578540.0
2020-03-26 10:00:00,43.87,44.92,43.87,44.67,5399376.0,37.3584,38.2525,37.3584,38.0396,5399376.0
2020-03-26 11:00:00,44.68,45.15,44.51,45.07,3676006.0,38.0481,38.4484,37.9034,38.3802,3676006.0
2020-03-26 12:00:00,45.08,45.27,44.0,44.28,3085921.0,38.3888,38.5506,37.4691,37.7075,3085921.0
2020-03-26 13:00:00,44.28,44.65,43.76,43.94,2287294.0,37.7075,38.0226,37.2647,37.418,2287294.0
2020-03-26 14:00:00,43.95,44.11,43.29,44.08,2950103.0,37.4265,37.5627,36.8644,37.5372,2950103.0
2020-03-26 15:00:00,44.07,44.68,43.57,44.25,6755139.0,37.5287,38.0481,37.1029,37.682,6755139.0
2020-03-27 09:30:00,43.66,43.99,43.29,43.66,2365119.0,37.1795,37.4605,36.8644,37.1795,2365119.0
2020-03-27 10:00:00,43.64,43.82,42.93,43.27,2299412.0,37.1625,37.3158,36.5579,36.8474,2299412.0
2020-03-27 11:00:00,43.28,43.86,42.81,42.83,2119888.0,36.8559,37.3498,36.4557,36.4727,2119888.0
2020-03-27 12:00:00,42.83,43.32,42.77,43.24,1861762.0,36.4727,36.89,36.4216,36.8219,1861762.0
2020-03-27 13:00:00,43.25,43.52,42.96,43.24,1604305.0,36.8304,37.0603,36.5834,36.8219,1604305.0
2020-03-27 14:00:00,43.24,43.43,43.05,43.36,1995374.0,36.8219,36.9837,36.6601,36.9241,1995374.0
2020-03-27 15:00:00,43.36,44.03,42.4,42.85,4996916.0,36.9241,37.4946,36.1065,36.4898,4996916.0
2020-03-30 09:30:00,43.04,43.99,43.04,43.88,3129364.0,36.6516,37.4605,36.6516,37.3669,3129364.0
2020-03-30 10:00:00,43.88,44.44,43.79,44.09,2892229.0,37.3669,37.8437,37.2902,37.5457,2892229.0
2020-03-30 11:00:00,44.09,44.65,44.02,44.6,1951465.0,37.5457,38.0226,37.4861,37.98,1951465.0
2020-03-30 12:00:00,44.6,44.77,44.39,44.73,1278273.0,37.98,38.1248,37.8012,38.0907,1278273.0
2020-03-30 13:00:00,44.73,44.74,44.36,44.41,1307735.0,38.0907,38.0992,37.7756,37.8182,1307735.0
2020-03-30 14:00:00,44.41,44.92,44.22,44.85,1956724.0,37.8182,38.2525,37.6564,38.1929,1956724.0
2020-03-30 15:00:00,44.86,45.56,44.63,45.0,5583503.0,38.2014,38.7975,38.0055,38.3206,5583503.0
2020-03-31 09:30:00,45.07,45.51,44.46,44.8,2142930.0,38.3802,38.7549,37.8608,38.1503,2142930.0
2020-03-31 10:00:00,44.79,45.51,44.7,45.04,2624461.0,38.1418,38.7549,38.0652,38.3547,2624461.0
2020-03-31 11:00:00,45.04,45.31,44.87,45.3,1795651.0,38.3547,38.5846,38.2099,38.5761,1795651.0
2020-03-31 12:00:00,45.32,45.46,44.59,44.63,1873243.0,38.5931,38.7124,37.9715,38.0055,1873243.0
2020-03-31 13:00:00,44.63,44.75,44.26,44.47,1719786.0,38.0055,38.1077,37.6905,37.8693,1719786.0
2020-03-31 14:00:00,44.47,44.85,44.38,44.84,1231308.0,37.8693,38.1929,37.7927,38.1844,1231308.0
2020-03-31 15:00:00,44.83,44.89,44.06,44.24,4554590.0,38.1759,38.227,37.5202,37.6734,4554590.0
2020-04-01 09:30:00,42.48,43.25,42.24,42.87,2996800.0,36.1747,36.8304,35.9703,36.5068,2996800.0
2020-04-01 10:00:00,42.88,43.48,42.78,43.4,1990080.0,36.5153,37.0262,36.4301,36.9581,1990080.0
2020-04-01 11:00:00,43.38,43.65,42.54,42.58,2035689.0,36.9411,37.171,36.2258,36.2598,2035689.0
2020-04-01 12:00:00,42.57,42.86,42.29,42.29,1756618.0,36.2513,36.4983,36.0129,36.0129,1756618.0
2020-04-01 13:00:00,42.29,42.58,42.25,42.55,1276936.0,36.0129,36.2598,35.9788,36.2343,1276936.0
2020-04-01 14:00:00,42.54,42.75,42.26,42.28,1447667.0,36.2258,36.4046,35.9873,36.0044,1447667.0
2020-04-01 15:00:00,42.28,42.37,41.8,42.12,3953527.0,36.0044,36.081,35.5956,35.8681,3953527.0
2020-04-02 09:30:00,42.22,42.7,41.86,42.67,1647674.0,35.9533,36.362,35.6467,36.3365,1647674.0
2020-04-02 10:00:00,42.68,43.33,42.63,43.11,2681656.0,36.345,36.8985,36.3024,36.7112,2681656.0
2020-04-02 11:00:00,43.11,43.22,42.72,43.02,1570211.0,36.7112,36.8048,36.379,36.6345,1570211.0
2020-04-02 12:00:00,43.03,43.59,43.0,43.48,1396023.0,36.643,37.1199,36.6175,37.0262,1396023.0
2020-04-02 13:00:00,43.5,43.67,43.27,43.38,1249285.0,37.0433,37.188,36.8474,36.9411,1249285.0
2020-04-02 14:00:00,43.38,43.73,43.02,43.7,1533609.0,36.9411,37.2391,36.6345,37.2136,1533609.0
2020-04-02 15:00:00,43.69,44.19,43.54,43.94,3507815.0,37.2051,37.6309,37.0773,37.418,3507815.0
2020-04-03 09:30:00,43.58,44.2,43.52,44.18,1444219.0,37.1114,37.6394,37.0603,37.6223,1444219.0
2020-04-03 10:00:00,44.18,44.34,43.76,43.97,1388931.0,37.6223,37.7586,37.2647,37.4435,1388931.0
2020-04-03 11:00:00,43.97,44.07,43.41,43.58,1333862.0,37.4435,37.5287,36.9666,37.1114,1333862.0
2020-04-03 12:00:00,43.59,43.72,43.37,43.63,861005.0,37.1199,37.2306,36.9326,37.154,861005.0
2020-04-03 13:00:00,43.63,43.76,43.37,43.41,716079.0,37.154,37.2647,36.9326,36.9666,716079.0
2020-04-03 14:00:00,43.41,43.76,43.31,43.74,994099.0,36.9666,37.2647,36.8815,37.2477,994099.0
2020-04-03 15:00:00,43.73,43.95,43.32,43.84,2360586.0,37.2391,37.4265,36.89,37.3328,2360586.0
2020-04-06 09:30:00,45.39,45.49,44.69,45.46,2792161.0,38.6527,38.7379,38.0566,38.7124,2792161.0
2020-04-06 10:00:00,45.45,45.96,45.16,45.81,2631319.0,38.7038,39.1381,38.4569,39.0104,2631319.0
2020-04-06 11:00:00,45.8,46.24,45.73,46.06,1788734.0,39.0019,39.3766,38.9423,39.2233,1788734.0
2020-04-06 12:00:00,46.06,46.34,45.98,46.2,1401126.0,39.2233,39.4617,39.1552,39.3425,1401126.0
2020-04-06 13:00:00,46.2,46.3,45.84,46.17,1578341.0,39.3425,39.4277,39.0359,39.317,1578341.0
2020-04-06 14:00:00,46.17,46.39,46.01,46.32,1299389.0,39.317,39.5043,39.1807,39.4447,1299389.0
2020-04-06 15:00:00,46.31,47.01,46.19,46.62,4091888.0,39.4362,40.0323,39.334,39.7002,4091888.0
2020-04-07 09:30:00,48.5,48.6,47.68,47.85,2236026.0,41.3011,41.3863,40.6028,40.7476,2236026.0
2020-04-07 10:00:00,47.85,48.23,47.4,47.79,2617129.0,40.7476,41.0712,40.3644,40.6965,2617129.0
2020-04-07 11:00:00,47.79,48.23,47.56,48.22,1891425.0,40.6965,41.0712,40.5006,41.0627,1891425.0
2020-04-07 12:00:00,48.23,48.57,47.92,48.29,1708396.0,41.0712,41.3607,40.8072,41.1223,1708396.0
2020-04-07 13:00:00,48.29,48.38,47.62,47.67,1124500.0,41.1223,41.1989,40.5517,40.5943,1124500.0
2020-04-07 14:00:00,47.65,47.69,46.83,46.85,1522877.0,40.5773,40.6114,39.879,39.896,1522877.0
2020-04-07 15:00:00,46.85,47.42,46.48,46.48,2404026.0,39.896,40.3814,39.581,39.581,2404026.0
2020-04-08 09:30:00,46.64,46.9,46.33,46.53,1608615.0,39.7172,39.9386,39.4532,39.6235,1608615.0
2020-04-08 10:00:00,46.54,46.69,46.39,46.61,1857796.0,39.632,39.7598,39.5043,39.6917,1857796.0
2020-04-08 11:00:00,46.6,46.92,46.56,46.78,2092742.0,39.6831,39.9556,39.6491,39.8364,2092742.0
2020-04-08 12:00:00,46.79,47.44,46.77,47.38,1898436.0,39.8449,40.3985,39.8279,40.3474,1898436.0
2020-04-08 13:00:00,47.38,47.56,47.2,47.28,998330.0,40.3474,40.5006,40.1941,40.2622,998330.0
2020-04-08 14:00:00,47.28,47.78,47.22,47.77,1631744.0,40.2622,40.688,40.2111,40.6795,1631744.0
2020-04-08 15:00:00,47.77,48.09,47.52,47.79,3360037.0,40.6795,40.952,40.4666,40.6965,3360037.0
2020-04-09 09:30:00,48.44,49.22,48.35,49.21,1889315.0,41.25,41.9143,41.1734,41.9057,1889315.0
2020-04-09 10:00:00,49.22,49.73,48.98,49.55,3014327.0,41.9143,42.3486,41.7099,42.1953,3014327.0
2020-04-09 11:00:00,49.55,49.56,48.96,49.36,1481715.0,42.1953,42.2038,41.6928,42.0335,1481715.0
2020-04-09 12:00:00,49.37,49.62,49.27,49.54,1139606.0,42.042,42.2549,41.9568,42.1868,1139606.0
2020-04-09 13:00:00,49.54,49.6,49.3,49.57,1125103.0,42.1868,42.2378,41.9824,42.2123,1125103.0
2020-04-09 14:00:00,49.57,49.58,49.02,49.11,1385754.0,42.2123,42.2208,41.7439,41.8206,1385754.0
2020-04-09 15:00:00,49.11,49.49,48.96,48.99,3976134.0,41.8206,42.1442,41.6928,41.7184,3976134.0
2020-04-13 09:30:00,48.35,48.64,47.7,47.73,1700008.0,41.1734,41.4203,40.6199,40.6454,1700008.0
2020-04-13 10:00:00,47.74,47.75,47.02,47.18,1686343.0,40.6539,40.6624,40.0408,40.1771,1686343.0
2020-04-13 11:00:00,47.17,47.35,46.87,47.25,1560187.0,40.1685,40.3218,39.9131,40.2367,1560187.0
2020-04-13 12:00:00,47.24,47.38,46.95,47.03,1336198.0,40.2281,40.3474,39.9812,40.0493,1336198.0
2020-04-13 13:00:00,47.02,47.02,46.7,46.86,1731832.0,40.0408,40.0408,39.7683,39.9045,1731832.0
2020-04-13 14:00:00,46.86,46.93,46.5,46.88,1944535.0,39.9045,39.9642,39.598,39.9216,1944535.0
2020-04-13 15:00:00,46.88,47.23,46.73,46.93,3851418.0,39.9216,40.2196,39.7938,39.9642,3851418.0
2020-04-14 09:30:00,47.94,47.95,46.93,47.81,3109191.0,40.8242,40.8328,39.9642,40.7135,3109191.0
2020-04-14 10:00:00,47.81,48.23,47.75,47.93,3397262.0,40.7135,41.0712,40.6624,40.8157,3397262.0
2020-04-14 11:00:00,47.94,48.12,47.7,47.94,2290098.0,40.8242,40.9775,40.6199,40.8242,2290098.0
2020-04-14 12:00:00,47.95,48.41,47.95,48.34,1777971.0,40.8328,41.2245,40.8328,41.1649,1777971.0
2020-04-14 13:00:00,48.35,48.75,48.25,48.7,1517199.0,41.1734,41.514,41.0882,41.4714,1517199.0
2020-04-14 14:00:00,48.7,48.77,48.48,48.57,1286543.0,41.4714,41.531,41.2841,41.3607,1286543.0
2020-04-14 15:00:00,48.58,49.16,48.43,48.91,3487178.0,41.3692,41.8632,41.2415,41.6503,3487178.0
2020-04-15 09:30:00,47.71,48.39,47.58,48.37,1485986.0,40.6284,41.2074,40.5177,41.1904,1485986.0
2020-04-15 10:00:00,48.37,48.4,47.55,47.69,1531286.0,41.1904,41.216,40.4921,40.6114,1531286.0
2020-04-15 11:00:00,47.69,47.86,47.53,47.58,955590.0,40.6114,40.7561,40.4751,40.5177,955590.0
2020-04-15 12:00:00,47.59,47.77,47.47,47.71,841492.0,40.5262,40.6795,40.424,40.6284,841492.0
2020-04-15 13:00:00,47.7,48.03,47.56,47.57,814923.0,40.6199,40.9009,40.5006,40.5092,814923.0
2020-04-15 14:00:00,47.57,47.87,47.56,47.77,1037025.0,40.5092,40.7646,40.5006,40.6795,1037025.0
2020-04-15 15:00:00,47.76,47.84,47.41,47.6,2620975.0,40.671,40.7391,40.3729,40.5347,2620975.0
2020-04-16 09:30:00,47.4,47.85,47.02,47.09,1373009.0,40.3644,40.7476,40.0408,40.1004,1373009.0
2020-04-16 10:00:00,47.1,47.12,46.8,46.99,1708887.0,40.1089,40.126,39.8535,40.0153,1708887.0
2020-04-16 11:00:00,46.98,47.26,46.94,47.08,1697921.0,40.0067,40.2452,39.9727,40.0919,1697921.0
2020-04-16 12:00:00,47.09,47.13,46.76,47.06,1666296.0,40.1004,40.1345,39.8194,40.0749,1666296.0
2020-04-16 13:00:00,47.07,47.25,46.98,47.08,1898288.0,40.0834,40.2367,40.0067,40.0919,1898288.0
2020-04-16 14:00:00,47.08,47.33,47.0,47.23,1539835.0,40.0919,40.3048,40.0238,40.2196,1539835.0
2020-04-16 15:00:00,47.24,47.34,47.05,47.09,3415132.0,40.2281,40.3133,40.0663,40.1004,3415132.0
2020-04-17 09:30:00,48.3,48.3,47.9,47.98,2637209.0,41.1308,41.1308,40.7902,40.8583,2637209.0
2020-04-17 10:00:00,47.98,48.01,47.38,47.56,2156266.0,40.8583,40.8839,40.3474,40.5006,2156266.0
2020-04-17 11:00:00,47.56,47.71,47.37,47.64,1911070.0,40.5006,40.6284,40.3388,40.5688,1911070.0
2020-04-17 12:00:00,47.63,47.88,47.53,47.82,1353912.0,40.5603,40.7731,40.4751,40.7221,1353912.0
2020-04-17 13:00:00,47.82,47.93,47.72,47.88,1147204.0,40.7221,40.8157,40.6369,40.7731,1147204.0
2020-04-17 14:00:00,47.88,48.0,47.79,47.97,1169409.0,40.7731,40.8753,40.6965,40.8498,1169409.0
2020-04-17 15:00:00,47.97,48.18,47.94,48.05,4634820.0,40.8498,41.0286,40.8242,40.9179,4634820.0
2020-04-20 09:30:00,47.79,47.79,47.21,47.64,1364178.0,40.6965,40.6965,40.2026,40.5688,1364178.0
2020-04-20 10:00:00,47.64,47.83,47.53,47.64,1367814.0,40.5688,40.7306,40.4751,40.5688,1367814.0
2020-04-20 11:00:00,47.64,47.87,47.56,47.85,1423493.0,40.5688,40.7646,40.5006,40.7476,1423493.0
2020-04-20 12:00:00,47.85,48.0,47.81,47.97,935529.0,40.7476,40.8753,40.7135,40.8498,935529.0
2020-04-20 13:00:00,47.97,47.97,47.56,47.82,1831991.0,40.8498,40.8498,40.5006,40.7221,1831991.0
2020-04-20 14:00:00,47.81,47.9,47.2,47.21,1418029.0,40.7135,40.7902,40.1941,40.2026,1418029.0
2020-04-20 15:00:00,47.21,47.37,46.31,46.59,5043351.0,40.2026,40.3388,39.4362,39.6746,5043351.0
2020-04-21 09:30:00,45.88,46.45,44.26,46.14,4885495.0,39.07,39.5554,37.6905,39.2914,4885495.0
2020-04-21 10:00:00,46.13,46.91,46.0,46.59,3248914.0,39.2829,39.9471,39.1722,39.6746,3248914.0
2020-04-21 11:00:00,46.59,46.67,45.64,45.73,2323800.0,39.6746,39.7427,38.8656,38.9423,2323800.0
2020-04-21 12:00:00,45.74,45.79,45.0,45.13,2437918.0,38.9508,38.9934,38.3206,38.4313,2437918.0
2020-04-21 13:00:00,45.13,45.54,45.07,45.26,1509756.0,38.4313,38.7805,38.3802,38.542,1509756.0
2020-04-21 14:00:00,45.28,45.35,45.0,45.09,1691346.0,38.5591,38.6187,38.3206,38.3973,1691346.0
2020-04-21 15:00:00,45.09,45.55,44.97,45.31,5236416.0,38.3973,38.789,38.2951,38.5846,5236416.0
2020-04-22 09:30:00,46.05,46.1,45.5,45.82,1616147.0,39.2148,39.2574,38.7464,39.0189,1616147.0
2020-04-22 10:00:00,45.81,45.98,45.6,45.64,1986148.0,39.0104,39.1552,38.8316,38.8656,1986148.0
2020-04-22 11:00:00,45.64,46.15,45.6,45.97,1244832.0,38.8656,39.2999,38.8316,39.1467,1244832.0
2020-04-22 12:00:00,45.97,46.03,45.65,45.72,1134570.0,39.1467,39.1977,38.8741,38.9338,1134570.0
2020-04-22 13:00:00,45.72,45.8,45.52,45.64,1466591.0,38.9338,39.0019,38.7634,38.8656,1466591.0
2020-04-22 14:00:00,45.64,45.82,45.58,45.73,1486562.0,38.8656,39.0189,38.8145,38.9423,1486562.0
2020-04-22 15:00:00,45.73,45.89,45.57,45.62,2425786.0,38.9423,39.0785,38.806,38.8486,2425786.0
2020-04-23 09:30:00,45.95,46.1,45.62,45.69,1513781.0,39.1296,39.2574,38.8486,38.9082,1513781.0
2020-04-23 10:00:00,45.7,46.07,45.58,45.93,1946476.0,38.9167,39.2318,38.8145,39.1126,1946476.0
2020-04-23 11:00:00,45.94,45.98,45.81,45.84,1748732.0,39.1211,39.1552,39.0104,39.0359,1748732.0
2020-04-23 12:00:00,45.84,45.93,45.35,45.64,2340632.0,39.0359,39.1126,38.6187,38.8656,2340632.0
2020-04-23 13:00:00,45.65,45.78,45.33,45.52,1699080.0,38.8741,38.9849,38.6016,38.7634,1699080.0
2020-04-23 14:00:00,45.52,45.59,45.31,45.52,1484406.0,38.7634,38.8231,38.5846,38.7634,1484406.0
2020-04-23 15:00:00,45.53,45.55,44.97,45.06,3087973.0,38.772,38.789,38.2951,38.3717,3087973.0
2020-04-24 09:30:00,45.5,45.63,45.2,45.24,1214262.0,38.7464,38.8571,38.4909,38.525,1214262.0
2020-04-24 10:00:00,45.24,45.41,45.21,45.27,1658134.0,38.525,38.6698,38.4995,38.5506,1658134.0
2020-04-24 11:00:00,45.27,45.36,45.13,45.18,1752215.0,38.5506,38.6272,38.4313,38.4739,1752215.0
2020-04-24 12:00:00,45.19,45.29,45.12,45.25,1187592.0,38.4824,38.5676,38.4228,38.5335,1187592.0
2020-04-24 13:00:00,45.24,45.32,45.13,45.32,1025100.0,38.525,38.5931,38.4313,38.5931,1025100.0
2020-04-24 14:00:00,45.32,45.49,45.28,45.37,1352022.0,38.5931,38.7379,38.5591,38.6357,1352022.0
2020-04-24 15:00:00,45.37,45.75,45.25,45.43,3334705.0,38.6357,38.9593,38.5335,38.6868,3334705.0
2020-04-27 09:30:00,46.0,46.05,45.71,45.94,1651502.0,39.1722,39.2148,38.9252,39.1211,1651502.0
2020-04-27 10:00:00,45.96,46.28,45.94,46.19,2424784.0,39.1381,39.4106,39.1211,39.334,2424784.0
2020-04-27 11:00:00,46.18,46.43,46.02,46.37,1709042.0,39.3255,39.5384,39.1892,39.4873,1709042.0
2020-04-27 12:00:00,46.37,46.66,46.3,46.63,1375563.0,39.4873,39.7342,39.4277,39.7087,1375563.0
2020-04-27 13:00:00,46.64,46.81,46.4,46.58,1856820.0,39.7172,39.862,39.5128,39.6661,1856820.0
2020-04-27 14:00:00,46.59,46.8,46.52,46.73,1319128.0,39.6746,39.8535,39.615,39.7938,1319128.0
2020-04-27 15:00:00,46.73,46.98,46.69,46.78,2649585.0,39.7938,40.0067,39.7598,39.8364,2649585.0
2020-04-28 09:30:00,47.9,48.0,47.14,47.21,2777690.0,40.7902,40.8753,40.143,40.2026,2777690.0
2020-04-28 10:00:00,47.2,47.59,47.1,47.19,2329252.0,40.1941,40.5262,40.1089,40.1856,2329252.0
2020-04-28 11:00:00,47.19,47.43,47.07,47.09,1824640.0,40.1856,40.3899,40.0834,40.1004,1824640.0
2020-04-28 12:00:00,47.09,47.13,46.86,46.97,1487278.0,40.1004,40.1345,39.9045,39.9982,1487278.0
2020-04-28 13:00:00,46.98,47.2,46.97,47.11,973768.0,40.0067,40.1941,39.9982,40.1174,973768.0
2020-04-28 14:00:00,47.11,47.24,46.98,47.02,1558642.0,40.1174,40.2281,40.0067,40.0408,1558642.0
2020-04-28 15:00:00,47.02,47.19,46.57,46.73,2851957.0,40.0408,40.1856,39.6576,39.7938,2851957.0
2020-04-29 09:30:00,47.3,47.4,46.88,47.09,1304925.0,40.2792,40.3644,39.9216,40.1004,1304925.0
2020-04-29 10:00:00,47.1,47.43,47.08,47.34,1713950.0,40.1089,40.3899,40.0919,40.3133,1713950.0
2020-04-29 11:00:00,47.34,47.7,47.31,47.65,1930543.0,40.3133,40.6199,40.2878,40.5773,1930543.0
2020-04-29 12:00:00,47.66,47.83,47.6,47.63,994953.0,40.5858,40.7306,40.5347,40.5603,994953.0
2020-04-29 13:00:00,47.63,47.86,47.54,47.6,1615851.0,40.5603,40.7561,40.4836,40.5347,1615851.0
2020-04-29 14:00:00,47.6,47.68,47.36,47.49,1289556.0,40.5347,40.6028,40.3303,40.441,1289556.0
2020-04-29 15:00:00,47.5,47.59,47.04,47.11,2874067.0,40.4496,40.5262,40.0578,40.1174,2874067.0
2020-04-30 09:30:00,47.0,47.0,45.96,46.45,2376106.0,40.0238,40.0238,39.1381,39.5554,2376106.0
2020-04-30 10:00:00,46.45,46.89,46.27,46.27,1975803.0,39.5554,39.9301,39.4021,39.4021,1975803.0
2020-04-30 11:00:00,46.28,46.38,45.8,45.83,2033141.0,39.4106,39.4958,39.0019,39.0274,2033141.0
2020-04-30 12:00:00,45.83,46.02,45.75,45.79,1545434.0,39.0274,39.1892,38.9593,38.9934,1545434.0
2020-04-30 13:00:00,45.79,45.88,45.7,45.82,1646245.0,38.9934,39.07,38.9167,39.0189,1646245.0
2020-04-30 14:00:00,45.81,45.96,45.72,45.9,1291601.0,39.0104,39.1381,38.9338,39.087,1291601.0
2020-04-30 15:00:00,45.89,46.05,45.78,45.86,3237985.0,39.0785,39.2148,38.9849,39.053,3237985.0
2020-05-01 09:30:00,45.62,45.98,45.21,45.98,1539734.0,38.8486,39.1552,38.4995,39.1552,1539734.0
2020-05-01 10:00:00,45.98,46.39,45.84,46.07,1899793.0,39.1552,39.5043,39.0359,39.2318,1899793.0
2020-05-01 11:00:00,46.07,46.11,45.6,45.62,1137385.0,39.2318,39.2659,38.8316,38.8486,1137385.0
2020-05-01 12:00:00,45.62,45.8,45.52,45.72,892536.0,38.8486,39.0019,38.7634,38.9338,892536.0
2020-05-01 13:00:00,45.72,45.77,45.31,45.33,1206089.0,38.9338,38.9763,38.5846,38.6016,1206089.0
2020-05-01 14:00:00,45.33,45.55,45.26,45.55,1561104.0,38.6016,38.789,38.542,38.789,1561104.0
2020-05-01 15:00:00,45.55,45.66,45.33,45.61,1925502.0,38.789,38.8827,38.6016,38.8401,1925502.0
2020-05-04 09:30:00,45.32,45.48,44.6,44.87,1943196.0,38.5931,38.7294,37.98,38.2099,1943196.0
2020-05-04 10:00:00,44.87,45.0,44.66,44.7,1989845.0,38.2099,38.3206,38.0311,38.0652,1989845.0
2020-05-04 11:00:00,44.68,44.87,44.63,44.76,1097906.0,38.0481,38.2099,38.0055,38.1163,1097906.0
2020-05-04 12:00:00,44.77,45.05,44.76,45.0,1499385.0,38.1248,38.3632,38.1163,38.3206,1499385.0
2020-05-04 13:00:00,45.0,45.04,44.75,44.98,1265261.0,38.3206,38.3547,38.1077,38.3036,1265261.0
2020-05-04 14:00:00,44.98,45.13,44.85,45.11,1083966.0,38.3036,38.4313,38.1929,38.4143,1083966.0
2020-05-04 15:00:00,45.11,45.16,44.8,45.14,6288368.0,38.4143,38.4569,38.1503,38.4398,6288368.0
2020-05-05 09:30:00,45.36,45.64,45.16,45.46,1239248.0,38.6272,38.8656,38.4569,38.7124,1239248.0
2020-05-05 10:00:00,45.45,45.61,45.15,45.58,1559698.0,38.7038,38.8401,38.4484,38.8145,1559698.0
2020-05-05 11:00:00,45.58,45.9,45.55,45.89,1353823.0,38.8145,39.087,38.789,39.0785,1353823.0
2020-05-05 12:00:00,45.88,46.1,45.74,45.76,1750274.0,39.07,39.2574,38.9508,38.9678,1750274.0
2020-05-05 13:00:00,45.76,45.96,45.74,45.93,892947.0,38.9678,39.1381,38.9508,39.1126,892947.0
2020-05-05 14:00:00,45.93,46.1,45.89,45.94,1129248.0,39.1126,39.2574,39.0785,39.1211,1129248.0
2020-05-05 15:00:00,45.94,45.98,45.35,45.4,2666215.0,39.1211,39.1552,38.6187,38.6613,2666215.0
2020-05-06 09:30:00,45.4,45.63,45.1,45.27,1312439.0,38.6613,38.8571,38.4058,38.5506,1312439.0
2020-05-06 10:00:00,45.28,45.44,45.15,45.3,1571817.0,38.5591,38.6953,38.4484,38.5761,1571817.0
2020-05-06 11:00:00,45.3,45.37,44.95,45.03,1156269.0,38.5761,38.6357,38.2781,38.3462,1156269.0
2020-05-06 12:00:00,45.02,45.19,44.98,45.17,960489.0,38.3377,38.4824,38.3036,38.4654,960489.0
2020-05-06 13:00:00,45.18,45.23,45.08,45.11,808881.0,38.4739,38.5165,38.3888,38.4143,808881.0
2020-05-06 14:00:00,45.11,45.11,44.96,44.97,929898.0,38.4143,38.4143,38.2866,38.2951,929898.0
2020-05-06 15:00:00,44.98,45.0,44.72,44.75,2023927.0,38.3036,38.3206,38.0822,38.1077,2023927.0
2020-05-07 09:30:00,45.15,45.24,44.8,44.94,1649031.0,38.4484,38.525,38.1503,38.2695,1649031.0
2020-05-07 10:00:00,44.93,44.97,44.7,44.82,1994780.0,38.261,38.2951,38.0652,38.1673,1994780.0
2020-05-07 11:00:00,44.82,45.05,44.79,45.0,1523060.0,38.1673,38.3632,38.1418,38.3206,1523060.0
2020-05-07 12:00:00,45.01,45.13,44.99,45.09,1290349.0,38.3291,38.4313,38.3121,38.3973,1290349.0
2020-05-07 13:00:00,45.09,45.15,44.87,44.93,1306685.0,38.3973,38.4484,38.2099,38.261,1306685.0
2020-05-07 14:00:00,44.93,45.0,44.66,44.78,1915169.0,38.261,38.3206,38.0311,38.1333,1915169.0
2020-05-07 15:00:00,44.77,44.85,44.5,44.6,2928471.0,38.1248,38.1929,37.8948,37.98,2928471.0
2020-05-08 09:30:00,45.08,45.47,44.88,45.42,1467115.0,38.3888,38.7209,38.2184,38.6783,1467115.0
2020-05-08 10:00:00,45.42,45.95,45.41,45.86,1676743.0,38.6783,39.1296,38.6698,39.053,1676743.0
2020-05-08 11:00:00,45.86,46.03,45.7,45.98,1358156.0,39.053,39.1977,38.9167,39.1552,1358156.0
2020-05-08 12:00:00,45.98,46.15,45.97,46.11,1219419.0,39.1552,39.2999,39.1467,39.2659,1219419.0
2020-05-08 13:00:00,46.11,46.12,45.86,45.88,1017887.0,39.2659,39.2744,39.053,39.07,1017887.0
2020-05-08 14:00:00,45.88,46.09,45.86,46.06,1050336.0,39.07,39.2488,39.053,39.2233,1050336.0
2020-05-08 15:00:00,46.06,46.22,45.98,46.11,2882181.0,39.2233,39.3595,39.1552,39.2659,2882181.0
2020-05-11 09:30:00,45.69,45.88,45.53,45.61,1285875.0,38.9082,39.07,38.772,38.8401,1285875.0
2020-05-11 10:00:00,45.61,45.71,45.52,45.61,1120584.0,38.8401,38.9252,38.7634,38.8401,1120584.0
2020-05-11 11:00:00,45.62,45.9,45.61,45.87,868498.0,38.8486,39.087,38.8401,39.0615,868498.0
2020-05-11 12:00:00,45.88,46.11,45.83,46.04,856677.0,39.07,39.2659,39.0274,39.2063,856677.0
2020-05-11 13:00:00,46.04,46.11,45.85,45.87,693902.0,39.2063,39.2659,39.0445,39.0615,693902.0
2020-05-11 14:00:00,45.87,45.95,45.66,45.77,1120419.0,39.0615,39.1296,38.8827,38.9763,1120419.0
2020-05-11 15:00:00,45.78,45.79,45.54,45.54,2236461.0,38.9849,38.9934,38.7805,38.7805,2236461.0
2020-05-12 09:30:00,45.6,45.85,45.56,45.78,1381378.0,38.8316,39.0445,38.7975,38.9849,1381378.0
2020-05-12 10:00:00,45.77,45.8,45.31,45.55,1219373.0,38.9763,39.0019,38.5846,38.789,1219373.0
2020-05-12 11:00:00,45.55,45.62,45.38,45.39,1005883.0,38.789,38.8486,38.6442,38.6527,1005883.0
2020-05-12 12:00:00,45.38,45.38,44.97,45.32,1687406.0,38.6442,38.6442,38.2951,38.5931,1687406.0
2020-05-12 13:00:00,45.31,45.33,45.04,45.15,815095.0,38.5846,38.6016,38.3547,38.4484,815095.0
2020-05-12 14:00:00,45.15,45.25,45.01,45.18,891384.0,38.4484,38.5335,38.3291,38.4739,891384.0
2020-05-12 15:00:00,45.18,45.19,44.8,44.82,2286484.0,38.4739,38.4824,38.1503,38.1673,2286484.0
2020-05-13 09:30:00,44.71,44.78,44.22,44.34,1635800.0,38.0737,38.1333,37.6564,37.7586,1635800.0
2020-05-13 10:00:00,44.34,44.49,44.11,44.14,1669862.0,37.7586,37.8863,37.5627,37.5883,1669862.0
2020-05-13 11:00:00,44.15,44.2,43.67,43.84,2726743.0,37.5968,37.6394,37.188,37.3328,2726743.0
2020-05-13 12:00:00,43.85,44.03,43.81,43.93,1298107.0,37.3413,37.4946,37.3073,37.4094,1298107.0
2020-05-13 13:00:00,43.93,44.05,43.78,43.83,1134549.0,37.4094,37.5116,37.2817,37.3243,1134549.0
2020-05-13 14:00:00,43.82,43.97,43.72,43.74,1154430.0,37.3158,37.4435,37.2306,37.2477,1154430.0
2020-05-13 15:00:00,43.75,44.03,43.52,43.94,2636164.0,37.2562,37.4946,37.0603,37.418,2636164.0
2020-05-14 09:30:00,43.38,43.74,43.36,43.45,1856565.0,36.9411,37.2477,36.9241,37.0007,1856565.0
2020-05-14 10:00:00,43.44,43.5,43.23,43.4,1769810.0,36.9922,37.0433,36.8134,36.9581,1769810.0
2020-05-14 11:00:00,43.41,43.65,43.27,43.52,1852971.0,36.9666,37.171,36.8474,37.0603,1852971.0
2020-05-14 12:00:00,43.52,44.03,43.48,43.98,1613569.0,37.0603,37.4946,37.0262,37.452,1613569.0
2020-05-14 13:00:00,43.98,44.06,43.83,43.84,1260179.0,37.452,37.5202,37.3243,37.3328,1260179.0
2020-05-14 14:00:00,43.85,43.95,43.6,43.72,1144516.0,37.3413,37.4265,37.1284,37.2306,1144516.0
2020-05-14 15:00:00,43.72,43.91,43.64,43.7,4686781.0,37.2306,37.3924,37.1625,37.2136,4686781.0
2020-05-15 09:30:00,43.96,44.69,43.72,44.55,2107314.0,37.435,38.0566,37.2306,37.9374,2107314.0
2020-05-15 10:00:00,44.57,44.68,44.0,44.09,1938967.0,37.9545,38.0481,37.4691,37.5457,1938967.0
2020-05-15 11:00:00,44.08,44.12,43.8,44.1,1421327.0,37.5372,37.5712,37.2987,37.5542,1421327.0
2020-05-15 12:00:00,44.1,44.23,44.01,44.13,1450013.0,37.5542,37.6649,37.4776,37.5798,1450013.0
2020-05-15 13:00:00,44.13,44.45,44.11,44.33,1521402.0,37.5798,37.8523,37.5627,37.7501,1521402.0
2020-05-15 14:00:00,44.33,44.48,44.08,44.1,1578265.0,37.7501,37.8778,37.5372,37.5542,1578265.0
2020-05-15 15:00:00,44.1,44.22,43.2,43.33,10096727.0,37.5542,37.6564,36.7878,36.8985,10096727.0
2020-05-18 09:30:00,44.82,44.92,44.13,44.55,2832480.0,38.1673,38.2525,37.5798,37.9374,2832480.0
2020-05-18 10:00:00,44.55,45.0,44.51,44.98,2542915.0,37.9374,38.3206,37.9034,38.3036,2542915.0
2020-05-18 11:00:00,44.98,45.29,44.91,45.01,2504390.0,38.3036,38.5676,38.244,38.3291,2504390.0
2020-05-18 12:00:00,45.01,45.03,44.8,44.88,1520139.0,38.3291,38.3462,38.1503,38.2184,1520139.0
2020-05-18 13:00:00,44.88,45.09,44.88,45.09,1266973.0,38.2184,38.3973,38.2184,38.3973,1266973.0
2020-05-18 14:00:00,45.09,45.19,45.06,45.14,1413995.0,38.3973,38.4824,38.3717,38.4398,1413995.0
2020-05-18 15:00:00,45.14,45.39,44.92,44.94,4802615.0,38.4398,38.6527,38.2525,38.2695,4802615.0
2020-05-19 09:30:00,45.01,45.03,44.25,44.48,1791965.0,38.3291,38.3462,37.682,37.8778,1791965.0
2020-05-19 10:00:00,44.47,44.95,44.44,44.82,1787179.0,37.8693,38.2781,37.8437,38.1673,1787179.0
2020-05-19 11:00:00,44.82,45.07,44.76,45.05,1509781.0,38.1673,38.3802,38.1163,38.3632,1509781.0
2020-05-19 12:00:00,45.06,45.1,44.85,44.98,1275946.0,38.3717,38.4058,38.1929,38.3036,1275946.0
2020-05-19 13:00:00,44.98,45.15,44.88,45.14,1407037.0,38.3036,38.4484,38.2184,38.4398,1407037.0
2020-05-19 14:00:00,45.15,45.33,44.97,45.04,2169763.0,38.4484,38.6016,38.2951,38.3547,2169763.0
2020-05-19 15:00:00,45.03,45.19,44.52,44.54,3856036.0,38.3462,38.4824,37.9119,37.9289,3856036.0
2020-05-20 09:30:00,45.2,45.84,45.02,45.52,2803147.0,38.4909,39.0359,38.3377,38.7634,2803147.0
2020-05-20 10:00:00,45.53,45.91,45.5,45.82,2635042.0,38.772,39.0956,38.7464,39.0189,2635042.0
2020-05-20 11:00:00,45.82,46.1,45.72,45.88,2145107.0,39.0189,39.2574,38.9338,39.07,2145107.0
2020-05-20 12:00:00,45.88,46.17,45.77,45.99,2270778.0,39.07,39.317,38.9763,39.1637,2270778.0
2020-05-20 13:00:00,45.98,46.06,45.75,45.8,1480746.0,39.1552,39.2233,38.9593,39.0019,1480746.0
2020-05-20 14:00:00,45.8,45.92,45.64,45.64,1719319.0,39.0019,39.1041,38.8656,38.8656,1719319.0
2020-05-20 15:00:00,45.64,45.95,45.49,45.9,3234835.0,38.8656,39.1296,38.7379,39.087,3234835.0
2020-05-21 09:30:00,46.08,46.09,45.76,45.89,1604123.0,39.2403,39.2488,38.9678,39.0785,1604123.0
2020-05-21 10:00:00,45.89,45.95,45.55,45.59,1475506.0,39.0785,39.1296,38.789,38.8231,1475506.0
2020-05-21 11:00:00,45.59,45.59,45.25,45.27,1477455.0,38.8231,38.8231,38.5335,38.5506,1477455.0
2020-05-21 12:00:00,45.26,45.39,45.12,45.23,1132371.0,38.542,38.6527,38.4228,38.5165,1132371.0
2020-05-21 13:00:00,45.23,45.38,45.1,45.14,1053004.0,38.5165,38.6442,38.4058,38.4398,1053004.0
2020-05-21 14:00:00,45.14,45.29,45.03,45.1,1082495.0,38.4398,38.5676,38.3462,38.4058,1082495.0
2020-05-21 15:00:00,45.09,45.29,45.08,45.19,2308650.0,38.3973,38.5676,38.3888,38.4824,2308650.0
2020-05-22 09:30:00,45.22,45.31,44.81,44.87,1405729.0,38.508,38.5846,38.1588,38.2099,1405729.0
2020-05-22 10:00:00,44.88,45.18,44.84,44.91,1455723.0,38.2184,38.4739,38.1844,38.244,1455723.0
2020-05-22 11:00:00,44.91,44.99,44.75,44.76,1192437.0,38.244,38.3121,38.1077,38.1163,1192437.0
2020-05-22 12:00:00,44.76,44.82,44.65,44.71,1310021.0,38.1163,38.1673,38.0226,38.0737,1310021.0
2020-05-22 13:00:00,44.72,44.8,44.65,44.71,978412.0,38.0822,38.1503,38.0226,38.0737,978412.0
2020-05-22 14:00:00,44.71,45.11,44.7,44.96,1559250.0,38.0737,38.4143,38.0652,38.2866,1559250.0
2020-05-22 15:00:00,44.95,45.07,44.83,45.04,2099670.0,38.2781,38.3802,38.1759,38.3547,2099670.0
2020-05-26 09:30:00,46.92,46.93,46.08,46.11,3488583.0,39.9556,39.9642,39.2403,39.2659,3488583.0
2020-05-26 10:00:00,46.1,46.39,45.93,46.3,2516897.0,39.2574,39.5043,39.1126,39.4277,2516897.0
2020-05-26 11:00:00,46.3,46.47,46.24,46.32,2480423.0,39.4277,39.5724,39.3766,39.4447,2480423.0
2020-05-26 12:00:00,46.33,46.56,46.3,46.48,1661178.0,39.4532,39.6491,39.4277,39.581,1661178.0
2020-05-26 13:00:00,46.48,46.55,46.44,46.51,1635994.0,39.581,39.6406,39.5469,39.6065,1635994.0
2020-05-26 14:00:00,46.51,46.59,46.3,46.41,1495310.0,39.6065,39.6746,39.4277,39.5213,1495310.0
2020-05-26 15:00:00,46.4,46.48,46.0,46.09,4095544.0,39.5128,39.581,39.1722,39.2488,4095544.0
2020-05-27 09:30:00,47.0,47.09,46.66,46.83,2720415.0,40.0238,40.1004,39.7342,39.879,2720415.0
2020-05-27 10:00:00,46.82,47.02,46.42,46.83,2322232.0,39.8705,40.0408,39.5299,39.879,2322232.0
2020-05-27 11:00:00,46.83,46.92,46.52,46.69,1987492.0,39.879,39.9556,39.615,39.7598,1987492.0
2020-05-27 12:00:00,46.69,46.72,46.42,46.47,1150119.0,39.7598,39.7853,39.5299,39.5724,1150119.0
2020-05-27 13:00:00,46.47,46.51,46.16,46.2,1052852.0,39.5724,39.6065,39.3084,39.3425,1052852.0
2020-05-27 14:00:00,46.21,46.42,46.2,46.39,1340030.0,39.351,39.5299,39.3425,39.5043,1340030.0
2020-05-27 15:00:00,46.39,46.75,46.38,46.74,3081968.0,39.5043,39.8109,39.4958,39.8024,3081968.0
2020-05-28 09:30:00,47.33,47.42,46.82,46.91,1999713.0,40.3048,40.3814,39.8705,39.9471,1999713.0
2020-05-28 10:00:00,46.91,47.37,46.89,47.22,1729894.0,39.9471,40.3388,39.9301,40.2111,1729894.0
2020-05-28 11:00:00,47.22,47.26,47.03,47.18,1295663.0,40.2111,40.2452,40.0493,40.1771,1295663.0
2020-05-28 12:00:00,47.18,47.27,47.11,47.22,986974.0,40.1771,40.2537,40.1174,40.2111,986974.0
2020-05-28 13:00:00,47.22,47.25,47.11,47.22,946695.0,40.2111,40.2367,40.1174,40.2111,946695.0
2020-05-28 14:00:00,47.22,47.46,47.22,47.43,1491310.0,40.2111,40.4155,40.2111,40.3899,1491310.0
2020-05-28 15:00:00,47.42,47.44,47.05,47.09,3226336.0,40.3814,40.3985,40.0663,40.1004,3226336.0
2020-05-29 09:30:00,46.68,46.9,46.55,46.56,1454877.0,39.7513,39.9386,39.6406,39.6491,1454877.0
2020-05-29 10:00:00,46.57,46.77,46.26,46.3,1745185.0,39.6576,39.8279,39.3936,39.4277,1745185.0
2020-05-29 11:00:00,46.29,46.47,46.18,46.3,1602006.0,39.4192,39.5724,39.3255,39.4277,1602006.0
2020-05-29 12:00:00,46.31,46.5,46.2,46.44,1404974.0,39.4362,39.598,39.3425,39.5469,1404974.0
2020-05-29 13:00:00,46.44,46.44,46.26,46.31,1099706.0,39.5469,39.5469,39.3936,39.4362,1099706.0
2020-05-29 14:00:00,46.3,46.69,46.25,46.69,2124588.0,39.4277,39.7598,39.3851,39.7598,2124588.0
2020-05-29 15:00:00,46.69,47.19,46.14,46.58,10923074.0,39.7598,40.1856,39.2914,39.6661,10923074.0
2020-06-01 09:30:00,46.66,46.99,46.63,46.8,1249175.0,39.7342,40.0153,39.7087,39.8535,1249175.0
2020-06-01 10:00:00,46.8,47.04,46.59,47.01,1594291.0,39.8535,40.0578,39.6746,40.0323,1594291.0
2020-06-01 11:00:00,47.0,47.05,46.72,46.98,1056167.0,40.0238,40.0663,39.7853,40.0067,1056167.0
2020-06-01 12:00:00,46.97,47.2,46.95,47.14,1122489.0,39.9982,40.1941,39.9812,40.143,1122489.0
2020-06-01 13:00:00,47.14,47.2,47.03,47.06,971606.0,40.143,40.1941,40.0493,40.0749,971606.0
2020-06-01 14:00:00,47.07,47.18,47.0,47.17,1147256.0,40.0834,40.1771,40.0238,40.1685,1147256.0
2020-06-01 15:00:00,47.17,47.23,46.75,46.98,3517958.0,40.1685,40.2196,39.8109,40.0067,3517958.0
2020-06-02 09:30:00,47.16,47.28,46.81,46.91,1382208.0,40.16,40.2622,39.862,39.9471,1382208.0
2020-06-02 10:00:00,46.91,47.01,46.68,46.98,1844622.0,39.9471,40.0323,39.7513,40.0067,1844622.0
2020-06-02 11:00:00,46.98,47.01,46.72,46.77,1608116.0,40.0067,40.0323,39.7853,39.8279,1608116.0
2020-06-02 12:00:00,46.77,46.89,46.7,46.71,835174.0,39.8279,39.9301,39.7683,39.7768,835174.0
2020-06-02 13:00:00,46.72,46.85,46.72,46.75,814988.0,39.7853,39.896,39.7853,39.8109,814988.0
2020-06-02 14:00:00,46.75,46.79,46.6,46.72,888147.0,39.8109,39.8449,39.6831,39.7853,888147.0
2020-06-02 15:00:00,46.73,46.9,46.56,46.89,2282792.0,39.7938,39.9386,39.6491,39.9301,2282792.0
2020-06-03 09:30:00,47.27,47.76,47.12,47.7,1586590.0,40.2537,40.671,40.126,40.6199,1586590.0
2020-06-03 10:00:00,47.69,47.75,47.48,47.59,1586500.0,40.6114,40.6624,40.4325,40.5262,1586500.0
2020-06-03 11:00:00,47.59,47.96,47.58,47.96,1398798.0,40.5262,40.8413,40.5177,40.8413,1398798.0
2020-06-03 12:00:00,47.96,48.03,47.89,47.89,1381684.0,40.8413,40.9009,40.7817,40.7817,1381684.0
2020-06-03 13:00:00,47.89,47.94,47.8,47.84,1249501.0,40.7817,40.8242,40.705,40.7391,1249501.0
2020-06-03 14:00:00,47.84,48.12,47.83,48.0,1128879.0,40.7391,40.9775,40.7306,40.8753,1128879.0
2020-06-03 15:00:00,48.0,48.09,47.83,47.9,2453690.0,40.8753,40.952,40.7306,40.7902,2453690.0
2020-06-04 09:30:00,47.94,48.24,47.89,48.2,1736731.0,40.8242,41.0797,40.7817,41.0457,1736731.0
2020-06-04 10:00:00,48.2,48.26,47.98,48.17,1304762.0,41.0457,41.0967,40.8583,41.0201,1304762.0
2020-06-04 11:00:00,48.17,48.23,48.03,48.15,1339298.0,41.0201,41.0712,40.9009,41.0031,1339298.0
2020-06-04 12:00:00,48.15,48.27,47.96,47.98,1106076.0,41.0031,41.1053,40.8413,40.8583,1106076.0
2020-06-04 13:00:00,47.97,48.02,47.91,47.92,901971.0,40.8498,40.8924,40.7987,40.8072,901971.0
2020-06-04 14:00:00,47.93,47.96,47.58,47.61,1287619.0,40.8157,40.8413,40.5177,40.5432,1287619.0
2020-06-04 15:00:00,47.61,47.93,47.38,47.92,2833090.0,40.5432,40.8157,40.3474,40.8072,2833090.0
2020-06-05 09:30:00,48.55,48.87,48.46,48.72,1972959.0,41.3437,41.6162,41.2671,41.4885,1972959.0
2020-06-05 10:00:00,48.72,48.96,48.55,48.76,2278835.0,41.4885,41.6928,41.3437,41.5225,2278835.0
2020-06-05 11:00:00,48.76,49.42,48.75,49.34,2695782.0,41.5225,42.0846,41.514,42.0164,2695782.0
2020-06-05 12:00:00,49.34,49.39,49.08,49.32,1482985.0,42.0164,42.059,41.795,41.9994,1482985.0
2020-06-05 13:00:00,49.32,49.39,49.2,49.36,1268949.0,41.9994,42.059,41.8972,42.0335,1268949.0
2020-06-05 14:00:00,49.36,49.49,49.3,49.32,1639714.0,42.0335,42.1442,41.9824,41.9994,1639714.0
2020-06-05 15:00:00,49.32,49.38,48.93,49.07,3830049.0,41.9994,42.0505,41.6673,41.7865,3830049.0
2020-06-08 09:30:00,49.54,49.97,49.47,49.8,2356108.0,42.1868,42.5529,42.1271,42.4082,2356108.0
2020-06-08 10:00:00,49.81,49.87,49.53,49.69,2181992.0,42.4167,42.4678,42.1782,42.3145,2181992.0
2020-06-08 11:00:00,49.69,49.88,49.58,49.68,1457636.0,42.3145,42.4763,42.2208,42.306,1457636.0
2020-06-08 12:00:00,49.68,49.72,49.56,49.58,1197911.0,42.306,42.34,42.2038,42.2208,1197911.0
2020-06-08 13:00:00,49.57,49.68,49.53,49.63,1403654.0,42.2123,42.306,42.1782,42.2634,1403654.0
2020-06-08 14:00:00,49.64,49.84,49.6,49.81,1650435.0,42.2719,42.4422,42.2378,42.4167,1650435.0
2020-06-08 15:00:00,49.81,49.87,49.68,49.84,4176319.0,42.4167,42.4678,42.306,42.4422,4176319.0
2020-06-09 09:30:00,49.59,49.59,48.87,48.95,2139331.0,42.2293,42.2293,41.6162,41.6843,2139331.0
2020-06-09 10:00:00,48.95,49.06,48.8,48.95,1825425.0,41.6843,41.778,41.5566,41.6843,1825425.0
2020-06-09 11:00:00,48.94,49.05,48.82,48.88,1404444.0,41.6758,41.7695,41.5736,41.6247,1404444.0
2020-06-09 12:00:00,48.88,48.92,48.68,48.9,1190688.0,41.6247,41.6588,41.4544,41.6417,1190688.0
2020-06-09 13:00:00,48.9,49.08,48.85,48.99,1106089.0,41.6417,41.795,41.5992,41.7184,1106089.0
2020-06-09 14:00:00,49.0,49.03,48.88,48.99,1123085.0,41.7269,41.7525,41.6247,41.7184,1123085.0
2020-06-09 15:00:00,48.98,49.26,48.86,49.0,3929776.0,41.7099,41.9483,41.6077,41.7269,3929776.0
2020-06-10 09:30:00,49.16,49.19,48.71,48.77,1703974.0,41.8632,41.8887,41.48,41.531,1703974.0
2020-06-10 10:00:00,48.77,49.11,48.68,48.93,1556943.0,41.531,41.8206,41.4544,41.6673,1556943.0
2020-06-10 11:00:00,48.93,49.27,48.82,48.83,1334683.0,41.6673,41.9568,41.5736,41.5821,1334683.0
2020-06-10 12:00:00,48.83,48.96,48.81,48.85,676592.0,41.5821,41.6928,41.5651,41.5992,676592.0
2020-06-10 13:00:00,48.86,49.0,48.8,48.86,735342.0,41.6077,41.7269,41.5566,41.6077,735342.0
2020-06-10 14:00:00,48.88,49.16,48.61,48.7,1830271.0,41.6247,41.8632,41.3948,41.4714,1830271.0
2020-06-10 15:00:00,48.71,48.93,48.57,48.6,2414238.0,41.48,41.6673,41.3607,41.3863,2414238.0
2020-06-11 09:30:00,47.81,47.92,47.46,47.57,2258356.0,40.7135,40.8072,40.4155,40.5092,2258356.0
2020-06-11 10:00:00,47.58,47.59,46.78,46.9,2793764.0,40.5177,40.5262,39.8364,39.9386,2793764.0
2020-06-11 11:00:00,46.89,46.92,46.31,46.39,2123276.0,39.9301,39.9556,39.4362,39.5043,2123276.0
2020-06-11 12:00:00,46.38,46.45,45.87,46.06,2630240.0,39.4958,39.5554,39.0615,39.2233,2630240.0
2020-06-11 13:00:00,46.07,46.26,45.88,46.01,2252346.0,39.2318,39.3936,39.07,39.1807,2252346.0
2020-06-11 14:00:00,46.01,46.01,45.64,45.74,1909578.0,39.1807,39.1807,38.8656,38.9508,1909578.0
2020-06-11 15:00:00,45.75,45.82,45.46,45.54,5385549.0,38.9593,39.0189,38.7124,38.7805,5385549.0
2020-06-12 09:30:00,46.21,46.24,45.95,46.09,2082823.0,39.7048,39.7306,39.4814,39.6017,2082823.0
2020-06-12 10:00:00,46.09,46.25,45.63,45.64,1946854.0,39.6017,39.7392,39.2065,39.2151,1946854.0
2020-06-12 11:00:00,45.64,45.88,45.28,45.8,2004668.0,39.2151,39.4213,38.9058,39.3526,2004668.0
2020-06-12 12:00:00,45.79,45.94,45.56,45.65,1372535.0,39.344,39.4729,39.1463,39.2237,1372535.0
2020-06-12 13:00:00,45.65,45.68,45.02,45.04,1518328.0,39.2237,39.2495,38.6824,38.6995,1518328.0
2020-06-12 14:00:00,45.05,45.47,45.01,45.42,1867928.0,38.7081,39.069,38.6738,39.0261,1867928.0
2020-06-12 15:00:00,45.43,45.73,45.32,45.59,3233399.0,39.0346,39.2924,38.9401,39.1721,3233399.0
2020-06-15 09:30:00,44.57,45.12,44.47,45.1,2783071.0,38.2957,38.7683,38.2098,38.7511,2783071.0
2020-06-15 10:00:00,45.1,45.53,44.94,45.41,1896604.0,38.7511,39.1206,38.6136,39.0175,1896604.0
2020-06-15 11:00:00,45.41,45.66,45.36,45.59,1281134.0,39.0175,39.2323,38.9745,39.1721,1281134.0
2020-06-15 12:00:00,45.59,45.9,45.55,45.84,944443.0,39.1721,39.4385,39.1378,39.3869,944443.0
2020-06-15 13:00:00,45.84,45.93,45.63,45.66,773548.0,39.3869,39.4643,39.2065,39.2323,773548.0
2020-06-15 14:00:00,45.67,46.42,45.67,46.25,1291743.0,39.2409,39.8853,39.2409,39.7392,1291743.0
2020-06-15 15:00:00,46.24,46.45,45.95,46.31,2194012.0,39.7306,39.9111,39.4814,39.7908,2194012.0
2020-06-16 09:30:00,47.56,47.69,47.11,47.13,2128078.0,40.8648,40.9765,40.4781,40.4953,2128078.0
2020-06-16 10:00:00,47.13,47.41,46.37,46.42,2184753.0,40.4953,40.7359,39.8423,39.8853,2184753.0
2020-06-16 11:00:00,46.4,46.98,46.19,46.68,1403502.0,39.8681,40.3664,39.6877,40.1087,1403502.0
2020-06-16 12:00:00,46.69,46.98,46.55,46.91,964198.0,40.1173,40.3664,39.997,40.3063,964198.0
2020-06-16 13:00:00,46.9,47.07,46.79,46.86,1036821.0,40.2977,40.4438,40.2032,40.2633,1036821.0
2020-06-16 14:00:00,46.86,47.09,46.8,46.94,1041658.0,40.2633,40.461,40.2118,40.3321,1041658.0
2020-06-16 15:00:00,46.93,46.98,46.56,46.79,2619334.0,40.3235,40.3664,40.0056,40.2032,2619334.0
2020-06-17 09:30:00,46.78,47.06,46.72,46.89,1272352.0,40.1946,40.4352,40.143,40.2891,1272352.0
2020-06-17 10:00:00,46.89,46.95,46.51,46.73,1399588.0,40.2891,40.3407,39.9626,40.1516,1399588.0
2020-06-17 11:00:00,46.73,46.74,46.44,46.61,1855216.0,40.1516,40.1602,39.9025,40.0485,1855216.0
2020-06-17 12:00:00,46.61,46.72,46.46,46.65,845485.0,40.0485,40.143,39.9196,40.0829,845485.0
2020-06-17 13:00:00,46.65,46.88,46.65,46.78,739965.0,40.0829,40.2805,40.0829,40.1946,739965.0
2020-06-17 14:00:00,46.76,46.86,46.69,46.72,630787.0,40.1774,40.2633,40.1173,40.143,630787.0
2020-06-17 15:00:00,46.72,46.76,46.48,46.57,1543479.0,40.143,40.1774,39.9368,40.0142,1543479.0
2020-06-18 09:30:00,46.3,46.45,46.07,46.4,793391.0,39.7822,39.9111,39.5846,39.8681,793391.0
2020-06-18 10:00:00,46.4,46.67,46.09,46.63,1191016.0,39.8681,40.1001,39.6017,40.0657,1191016.0
2020-06-18 11:00:00,46.64,46.69,46.53,46.59,606446.0,40.0743,40.1173,39.9798,40.0313,606446.0
2020-06-18 12:00:00,46.59,46.74,46.49,46.73,602601.0,40.0313,40.1602,39.9454,40.1516,602601.0
2020-06-18 13:00:00,46.73,46.96,46.71,46.91,657382.0,40.1516,40.3493,40.1345,40.3063,657382.0
2020-06-18 14:00:00,46.91,46.91,46.66,46.66,882598.0,40.3063,40.3063,40.0915,40.0915,882598.0
2020-06-18 15:00:00,46.67,47.04,46.59,46.99,2402658.0,40.1001,40.418,40.0313,40.375,2402658.0
2020-06-19 09:30:00,47.71,47.79,47.21,47.28,5026701.0,40.9937,41.0624,40.5641,40.6242,5026701.0
2020-06-19 10:00:00,47.28,47.48,47.2,47.27,1347141.0,40.6242,40.7961,40.5555,40.6156,1347141.0
2020-06-19 11:00:00,47.26,47.28,47.04,47.15,1903190.0,40.607,40.6242,40.418,40.5125,1903190.0
2020-06-19 12:00:00,47.16,47.17,46.43,46.57,1946438.0,40.5211,40.5297,39.8939,40.0142,1946438.0
2020-06-19 13:00:00,46.57,46.57,46.18,46.19,968409.0,40.0142,40.0142,39.6791,39.6877,968409.0
2020-06-19 14:00:00,46.19,46.44,46.18,46.39,1521382.0,39.6877,39.9025,39.6791,39.8595,1521382.0
2020-06-19 15:00:00,46.4,46.59,46.02,46.03,3864274.0,39.8681,40.0313,39.5416,39.5502,3864274.0
2020-06-22 09:30:00,46.07,46.07,45.59,45.94,1399967.0,39.5846,39.5846,39.1721,39.4729,1399967.0
2020-06-22 10:00:00,45.95,46.15,45.7,45.7,1381265.0,39.4814,39.6533,39.2666,39.2666,1381265.0
2020-06-22 11:00:00,45.7,45.83,45.62,45.62,1751648.0,39.2666,39.3783,39.1979,39.1979,1751648.0
2020-06-22 12:00:00,45.63,45.75,45.58,45.65,2500813.0,39.2065,39.3096,39.1635,39.2237,2500813.0
2020-06-22 13:00:00,45.65,45.71,45.58,45.64,1564038.0,39.2237,39.2752,39.1635,39.2151,1564038.0
2020-06-22 14:00:00,45.63,45.64,45.38,45.57,2642084.0,39.2065,39.2151,38.9917,39.1549,2642084.0
2020-06-22 15:00:00,45.56,45.75,45.39,45.74,3559713.0,39.1463,39.3096,39.0003,39.301,3559713.0
2020-06-23 09:30:00,46.0,46.19,45.87,45.97,1822006.0,39.5244,39.6877,39.4127,39.4986,1822006.0
2020-06-23 10:00:00,45.95,46.29,45.84,46.09,1757439.0,39.4814,39.7736,39.3869,39.6017,1757439.0
2020-06-23 11:00:00,46.1,46.27,45.98,46.0,1376007.0,39.6103,39.7564,39.5072,39.5244,1376007.0
2020-06-23 12:00:00,46.01,46.09,45.9,46.02,1078004.0,39.533,39.6017,39.4385,39.5416,1078004.0
2020-06-23 13:00:00,46.02,46.16,45.98,46.06,1215906.0,39.5416,39.6619,39.5072,39.576,1215906.0
2020-06-23 14:00:00,46.05,46.07,45.77,45.84,1460897.0,39.5674,39.5846,39.3268,39.3869,1460897.0
2020-06-23 15:00:00,45.83,45.84,45.58,45.62,2899332.0,39.3783,39.3869,39.1635,39.1979,2899332.0
2020-06-24 09:30:00,45.37,45.44,45.15,45.3,1629247.0,38.9831,39.0432,38.7941,38.9229,1629247.0
2020-06-24 10:00:00,45.3,45.32,45.0,45.1,1688565.0,38.9229,38.9401,38.6652,38.7511,1688565.0
2020-06-24 11:00:00,45.09,45.11,44.5,44.58,2308308.0,38.7425,38.7597,38.2356,38.3043,2308308.0
2020-06-24 12:00:00,44.57,44.81,44.5,44.81,1578837.0,38.2957,38.5019,38.2356,38.5019,1578837.0
2020-06-24 13:00:00,44.8,44.92,44.53,44.59,1460882.0,38.4933,38.5964,38.2613,38.3129,1460882.0
2020-06-24 14:00:00,44.58,44.86,44.51,44.62,1922836.0,38.3043,38.5449,38.2442,38.3387,1922836.0
2020-06-24 15:00:00,44.62,44.87,44.59,44.66,2923952.0,38.3387,38.5535,38.3129,38.373,2923952.0
2020-06-25 09:30:00,44.47,44.51,44.03,44.16,1755328.0,38.2098,38.2442,37.8317,37.9434,1755328.0
2020-06-25 10:00:00,44.15,44.6,44.11,44.39,1953199.0,37.9348,38.3215,37.9005,38.1411,1953199.0
2020-06-25 11:00:00,44.38,44.44,44.19,44.23,1747626.0,38.1325,38.184,37.9692,38.0036,1747626.0
2020-06-25 12:00:00,44.24,44.51,44.23,44.38,931916.0,38.0122,38.2442,38.0036,38.1325,931916.0
2020-06-25 13:00:00,44.38,44.57,44.33,44.5,831575.0,38.1325,38.2957,38.0895,38.2356,831575.0
2020-06-25 14:00:00,44.5,44.67,44.43,44.64,889586.0,38.2356,38.3816,38.1754,38.3559,889586.0
2020-06-25 15:00:00,44.63,44.98,44.62,44.92,2360824.0,38.3473,38.648,38.3387,38.5964,2360824.0
2020-06-26 09:30:00,44.92,45.01,44.68,44.84,978400.0,38.5964,38.6738,38.3902,38.5277,978400.0
2020-06-26 10:00:00,44.84,44.91,44.35,44.36,1289946.0,38.5277,38.5878,38.1067,38.1153,1289946.0
2020-06-26 11:00:00,44.36,44.57,44.15,44.29,1298087.0,38.1153,38.2957,37.9348,38.0551,1298087.0
2020-06-26 12:00:00,44.28,44.34,43.86,43.9,2572502.0,38.0465,38.0981,37.6857,37.72,2572502.0
2020-06-26 13:00:00,43.89,44.01,43.82,43.92,1540208.0,37.7114,37.8145,37.6513,37.7372,1540208.0
2020-06-26 14:00:00,43.91,43.96,43.73,43.83,1422117.0,37.7286,37.7716,37.574,37.6599,1422117.0
2020-06-26 15:00:00,43.82,43.9,43.51,43.57,5062595.0,37.6513,37.72,37.3849,37.4365,5062595.0
2020-06-29 09:30:00,44.0,44.08,43.55,43.93,2239961.0,37.806,37.8747,37.4193,37.7458,2239961.0
2020-06-29 10:00:00,43.93,44.42,43.92,44.37,1407552.0,37.7458,38.1668,37.7372,38.1239,1407552.0
2020-06-29 11:00:00,44.37,44.57,44.3,44.31,1207297.0,38.1239,38.2957,38.0637,38.0723,1207297.0
2020-06-29 12:00:00,44.31,44.52,44.24,44.43,1280100.0,38.0723,38.2527,38.0122,38.1754,1280100.0
2020-06-29 13:00:00,44.43,44.48,44.26,44.28,963570.0,38.1754,38.2184,38.0294,38.0465,963570.0
2020-06-29 14:00:00,44.27,44.31,44.13,44.16,1753629.0,38.0379,38.0723,37.9177,37.9434,1753629.0
2020-06-29 15:00:00,44.16,44.4,44.07,44.36,4428210.0,37.9434,38.1496,37.8661,38.1153,4428210.0
2020-06-30 09:30:00,44.24,44.36,44.11,44.29,1871943.0,38.0122,38.1153,37.9005,38.0551,1871943.0
2020-06-30 10:00:00,44.29,44.56,44.26,44.45,3647810.0,38.0551,38.2871,38.0294,38.1926,3647810.0
2020-06-30 11:00:00,44.46,44.56,44.4,44.45,2276376.0,38.2012,38.2871,38.1496,38.1926,2276376.0
2020-06-30 12:00:00,44.45,44.45,44.25,44.26,1385966.0,38.1926,38.1926,38.0208,38.0294,1385966.0
2020-06-30 13:00:00,44.26,44.28,44.04,44.13,1169988.0,38.0294,38.0465,37.8403,37.9177,1169988.0
2020-06-30 14:00:00,44.13,44.31,44.06,44.28,1395131.0,37.9177,38.0723,37.8575,38.0465,1395131.0
2020-06-30 15:00:00,44.28,44.83,44.17,44.63,4968177.0,38.0465,38.5191,37.952,38.3473,4968177.0
2020-07-01 09:30:00,44.93,45.47,44.71,45.34,2403616.0,38.605,39.069,38.416,38.9573,2403616.0
2020-07-01 10:00:00,45.35,45.53,45.21,45.38,2052020.0,38.9659,39.1206,38.8456,38.9917,2052020.0
2020-07-01 11:00:00,45.39,45.41,44.92,45.14,1392734.0,39.0003,39.0175,38.5964,38.7855,1392734.0
2020-07-01 12:00:00,45.15,45.32,45.12,45.22,1149699.0,38.7941,38.9401,38.7683,38.8542,1149699.0
2020-07-01 13:00:00,45.22,45.24,45.02,45.08,703179.0,38.8542,38.8714,38.6824,38.7339,703179.0
2020-07-01 14:00:00,45.09,45.22,44.93,44.96,1145048.0,38.7425,38.8542,38.605,38.6308,1145048.0
2020-07-01 15:00:00,44.96,45.02,44.75,44.81,2333217.0,38.6308,38.6824,38.4504,38.5019,2333217.0
2020-07-02 09:30:00,45.29,45.43,45.14,45.33,1400602.0,38.9144,39.0346,38.7855,38.9487,1400602.0
2020-07-02 10:00:00,45.33,45.42,44.94,44.96,1498578.0,38.9487,39.0261,38.6136,38.6308,1498578.0
2020-07-02 11:00:00,44.96,45.08,44.88,44.98,1450803.0,38.6308,38.7339,38.5621,38.648,1450803.0
2020-07-02 12:00:00,44.99,45.04,44.9,45.0,1011533.0,38.6566,38.6995,38.5793,38.6652,1011533.0
2020-07-02 13:00:00,45.0,45.08,44.89,45.0,1178290.0,38.6652,38.7339,38.5707,38.6652,1178290.0
2020-07-02 14:00:00,45.0,45.08,44.96,45.01,919035.0,38.6652,38.7339,38.6308,38.6738,919035.0
2020-07-02 15:00:00,45.02,45.08,44.8,44.9,3166209.0,38.6824,38.7339,38.4933,38.5793,3166209.0
2020-07-06 09:30:00,45.14,45.27,44.89,45.05,2208675.0,38.7855,38.8972,38.5707,38.7081,2208675.0
2020-07-06 10:00:00,45.06,45.19,44.6,44.87,1968231.0,38.7167,38.8284,38.3215,38.5535,1968231.0
2020-07-06 11:00:00,44.87,44.98,44.81,44.92,1240796.0,38.5535,38.648,38.5019,38.5964,1240796.0
2020-07-06 12:00:00,44.93,44.98,44.87,44.93,967879.0,38.605,38.648,38.5535,38.605,967879.0
2020-07-06 13:00:00,44.94,45.1,44.83,45.03,1421764.0,38.6136,38.7511,38.5191,38.691,1421764.0
2020-07-06 14:00:00,45.02,45.1,44.97,44.98,1067411.0,38.6824,38.7511,38.6394,38.648,1067411.0
2020-07-06 15:00:00,44.99,45.25,44.93,45.23,2578875.0,38.6566,38.88,38.605,38.8628,2578875.0
2020-07-07 09:30:00,45.0,45.05,44.87,44.98,1196575.0,38.6652,38.7081,38.5535,38.648,1196575.0
2020-07-07 10:00:00,44.98,45.1,44.8,45.04,1465596.0,38.648,38.7511,38.4933,38.6995,1465596.0
2020-07-07 11:00:00,45.04,45.2,45.02,45.14,896839.0,38.6995,38.837,38.6824,38.7855,896839.0
2020-07-07 12:00:00,45.14,45.2,45.1,45.16,564181.0,38.7855,38.837,38.7511,38.8027,564181.0
2020-07-07 13:00:00,45.16,45.41,45.14,45.39,653768.0,38.8027,39.0175,38.7855,39.0003,653768.0
2020-07-07 14:00:00,45.39,45.5,45.09,45.48,1664835.0,39.0003,39.0948,38.7425,39.0776,1664835.0
2020-07-07 15:00:00,45.47,45.5,45.15,45.22,2691065.0,39.069,39.0948,38.7941,38.8542,2691065.0
2020-07-08 09:30:00,45.14,45.18,44.79,44.93,1378370.0,38.7855,38.8198,38.4847,38.605,1378370.0
2020-07-08 10:00:00,44.93,45.0,44.71,44.74,1544391.0,38.605,38.6652,38.416,38.4418,1544391.0
2020-07-08 11:00:00,44.75,44.78,44.47,44.67,1757306.0,38.4504,38.4761,38.2098,38.3816,1757306.0
2020-07-08 12:00:00,44.67,44.85,44.67,44.84,1037192.0,38.3816,38.5363,38.3816,38.5277,1037192.0
2020-07-08 13:00:00,44.84,44.91,44.74,44.87,973602.0,38.5277,38.5878,38.4418,38.5535,973602.0
2020-07-08 14:00:00,44.86,44.93,44.75,44.82,959039.0,38.5449,38.605,38.4504,38.5105,959039.0
2020-07-08 15:00:00,44.82,45.12,44.8,45.08,2347057.0,38.5105,38.7683,38.4933,38.7339,2347057.0
2020-07-09 09:30:00,45.05,45.05,44.61,44.7,1470548.0,38.7081,38.7081,38.3301,38.4074,1470548.0
2020-07-09 10:00:00,44.71,44.76,44.17,44.18,1764194.0,38.416,38.459,37.952,37.9606,1764194.0
2020-07-09 11:00:00,44.19,44.19,43.92,44.05,2090608.0,37.9692,37.9692,37.7372,37.8489,2090608.0
2020-07-09 12:00:00,44.05,44.2,43.96,44.01,1396916.0,37.8489,37.9778,37.7716,37.8145,1396916.0
2020-07-09 13:00:00,44.01,44.11,43.97,44.01,1307533.0,37.8145,37.9005,37.7802,37.8145,1307533.0
2020-07-09 14:00:00,44.0,44.19,43.98,44.06,1160853.0,37.806,37.9692,37.7888,37.8575,1160853.0
2020-07-09 15:00:00,44.07,44.12,43.82,43.91,3366354.0,37.8661,37.9091,37.6513,37.7286,3366354.0
2020-07-10 09:30:00,43.88,44.58,43.86,44.34,1939630.0,37.7028,38.3043,37.6857,38.0981,1939630.0
2020-07-10 10:00:00,44.33,44.55,44.13,44.55,1691506.0,38.0895,38.2785,37.9177,38.2785,1691506.0
2020-07-10 11:00:00,44.55,44.69,44.42,44.64,813955.0,38.2785,38.3988,38.1668,38.3559,813955.0
2020-07-10 12:00:00,44.65,44.72,44.59,44.66,997782.0,38.3644,38.4246,38.3129,38.373,997782.0
2020-07-10 13:00:00,44.66,44.77,44.6,44.75,1250467.0,38.373,38.4676,38.3215,38.4504,1250467.0
2020-07-10 14:00:00,44.75,45.02,44.69,44.97,2058888.0,38.4504,38.6824,38.3988,38.6394,2058888.0
2020-07-10 15:00:00,44.96,45.25,44.88,45.15,4167683.0,38.6308,38.88,38.5621,38.7941,4167683.0
2020-07-13 09:30:00,45.53,45.56,44.96,45.04,1841380.0,39.1206,39.1463,38.6308,38.6995,1841380.0
2020-07-13 10:00:00,45.05,45.44,45.0,45.41,1798658.0,38.7081,39.0432,38.6652,39.0175,1798658.0
2020-07-13 11:00:00,45.42,45.6,45.33,45.34,1395826.0,39.0261,39.1807,38.9487,38.9573,1395826.0
2020-07-13 12:00:00,45.35,45.54,45.33,45.53,896326.0,38.9659,39.1292,38.9487,39.1206,896326.0
2020-07-13 13:00:00,45.54,45.65,45.5,45.64,1064741.0,39.1292,39.2237,39.0948,39.2151,1064741.0
2020-07-13 14:00:00,45.63,45.68,45.45,45.55,1314456.0,39.2065,39.2495,39.0518,39.1378,1314456.0
2020-07-13 15:00:00,45.57,45.57,44.96,45.25,3578555.0,39.1549,39.1549,38.6308,38.88,3578555.0
2020-07-14 09:30:00,44.91,45.28,44.67,45.26,2787355.0,38.5878,38.9058,38.3816,38.8886,2787355.0
2020-07-14 10:00:00,45.26,45.73,45.2,45.54,2868046.0,38.8886,39.2924,38.837,39.1292,2868046.0
2020-07-14 11:00:00,45.54,45.8,45.47,45.63,1541183.0,39.1292,39.3526,39.069,39.2065,1541183.0
2020-07-14 12:00:00,45.63,45.67,45.53,45.59,890385.0,39.2065,39.2409,39.1206,39.1721,890385.0
2020-07-14 13:00:00,45.59,45.64,45.37,45.47,1105957.0,39.1721,39.2151,38.9831,39.069,1105957.0
2020-07-14 14:00:00,45.47,45.79,45.42,45.78,1082513.0,39.069,39.344,39.0261,39.3354,1082513.0
2020-07-14 15:00:00,45.78,45.94,45.62,45.87,2953096.0,39.3354,39.4729,39.1979,39.4127,2953096.0
2020-07-15 09:30:00,46.3,46.74,46.26,46.62,2161644.0,39.7822,40.1602,39.7478,40.0571,2161644.0
2020-07-15 10:00:00,46.62,47.1,46.47,47.04,2926569.0,40.0571,40.4696,39.9282,40.418,2926569.0
2020-07-15 11:00:00,47.04,47.19,46.9,46.91,2228905.0,40.418,40.5469,40.2977,40.3063,2228905.0
2020-07-15 12:00:00,46.9,46.98,46.82,46.96,1553070.0,40.2977,40.3664,40.229,40.3493,1553070.0
2020-07-15 13:00:00,46.96,47.0,46.73,46.74,1413511.0,40.3493,40.3836,40.1516,40.1602,1413511.0
2020-07-15 14:00:00,46.74,46.77,46.31,46.32,1815203.0,40.1602,40.186,39.7908,39.7994,1815203.0
2020-07-15 15:00:00,46.32,46.55,46.2,46.38,4814398.0,39.7994,39.997,39.6962,39.8509,4814398.0
2020-07-16 09:30:00,46.26,46.3,45.94,46.13,1346001.0,39.7478,39.7822,39.4729,39.6361,1346001.0
2020-07-16 10:00:00,46.13,46.59,46.12,46.38,1396465.0,39.6361,40.0313,39.6275,39.8509,1396465.0
2020-07-16 11:00:00,46.37,46.69,46.35,46.47,1396809.0,39.8423,40.1173,39.8251,39.9282,1396809.0
2020-07-16 12:00:00,46.46,46.57,46.31,46.33,724743.0,39.9196,40.0142,39.7908,39.8079,724743.0
2020-07-16 13:00:00,46.33,46.4,46.16,46.18,753426.0,39.8079,39.8681,39.6619,39.6791,753426.0
2020-07-16 14:00:00,46.17,46.21,45.95,45.96,752041.0,39.6705,39.7048,39.4814,39.49,752041.0
2020-07-16 15:00:00,45.97,46.26,45.95,46.15,3837550.0,39.4986,39.7478,39.4814,39.6533,3837550.0
2020-07-17 09:30:00,46.47,46.5,46.16,46.37,2279401.0,39.9282,39.954,39.6619,39.8423,2279401.0
2020-07-17 10:00:00,46.36,46.4,46.12,46.26,1456077.0,39.8337,39.8681,39.6275,39.7478,1456077.0
2020-07-17 11:00:00,46.27,46.49,46.26,46.45,1275896.0,39.7564,39.9454,39.7478,39.9111,1275896.0
2020-07-17 12:00:00,46.45,46.68,46.44,46.64,915666.0,39.9111,40.1087,39.9025,40.0743,915666.0
2020-07-17 13:00:00,46.65,46.8,46.62,46.77,869626.0,40.0829,40.2118,40.0571,40.186,869626.0
2020-07-17 14:00:00,46.77,46.85,46.67,46.72,1059524.0,40.186,40.2547,40.1001,40.143,1059524.0
2020-07-17 15:00:00,46.72,46.91,46.68,46.81,2376714.0,40.143,40.3063,40.1087,40.2204,2376714.0
2020-07-20 09:30:00,46.72,46.83,46.05,46.09,1700240.0,40.143,40.2376,39.5674,39.6017,1700240.0
2020-07-20 10:00:00,46.1,46.18,45.92,46.09,2110832.0,39.6103,39.6791,39.4557,39.6017,2110832.0
2020-07-20 11:00:00,46.09,46.15,46.02,46.03,1299034.0,39.6017,39.6533,39.5416,39.5502,1299034.0
2020-07-20 12:00:00,46.03,46.06,45.91,45.95,1547691.0,39.5502,39.576,39.4471,39.4814,1547691.0
2020-07-20 13:00:00,45.96,46.18,45.85,46.15,1412673.0,39.49,39.6791,39.3955,39.6533,1412673.0
2020-07-20 14:00:00,46.15,46.17,46.02,46.04,1101053.0,39.6533,39.6705,39.5416,39.5588,1101053.0
2020-07-20 15:00:00,46.03,46.29,46.03,46.07,3618517.0,39.5502,39.7736,39.5502,39.5846,3618517.0
2020-07-21 09:30:00,47.52,47.99,47.07,47.59,5801121.0,40.8304,41.2343,40.4438,40.8906,5801121.0
2020-07-21 10:00:00,47.59,47.8,47.36,47.6,3709969.0,40.8906,41.071,40.693,40.8992,3709969.0
2020-07-21 11:00:00,47.59,47.64,46.93,47.13,2649476.0,40.8906,40.9335,40.3235,40.4953,2649476.0
2020-07-21 12:00:00,47.13,47.45,47.04,47.34,1990927.0,40.4953,40.7703,40.418,40.6758,1990927.0
2020-07-21 13:00:00,47.34,47.49,47.11,47.23,1440923.0,40.6758,40.8047,40.4781,40.5813,1440923.0
2020-07-21 14:00:00,47.23,47.4,47.12,47.15,1339685.0,40.5813,40.7273,40.4867,40.5125,1339685.0
2020-07-21 15:00:00,47.15,47.27,47.04,47.19,3941455.0,40.5125,40.6156,40.418,40.5469,3941455.0
2020-07-22 09:30:00,47.97,48.05,47.18,47.22,3327694.0,41.2171,41.2858,40.5383,40.5727,3327694.0
2020-07-22 10:00:00,47.22,47.87,47.03,47.8,3448985.0,40.5727,41.1312,40.4094,41.071,3448985.0
2020-07-22 11:00:00,47.8,48.01,47.79,47.83,2496428.0,41.071,41.2514,41.0624,41.0968,2496428.0
2020-07-22 12:00:00,47.82,48.08,47.76,48.07,2572424.0,41.0882,41.3116,41.0366,41.303,2572424.0
2020-07-22 13:00:00,48.06,48.18,47.92,47.97,2581073.0,41.2944,41.3975,41.1741,41.2171,2581073.0
2020-07-22 14:00:00,47.97,48.2,47.96,48.1,1679615.0,41.2171,41.4147,41.2085,41.3288,1679615.0
2020-07-22 15:00:00,48.09,48.52,47.98,48.46,6597340.0,41.3202,41.6897,41.2257,41.6381,6597340.0
2020-07-23 09:30:00,48.47,48.51,48.03,48.28,1847461.0,41.6467,41.6811,41.2686,41.4834,1847461.0
2020-07-23 10:00:00,48.28,48.38,48.15,48.22,1314708.0,41.4834,41.5694,41.3717,41.4319,1314708.0
2020-07-23 11:00:00,48.23,48.36,48.16,48.33,1143795.0,41.4405,41.5522,41.3803,41.5264,1143795.0
2020-07-23 12:00:00,48.32,48.57,48.29,48.34,1230269.0,41.5178,41.7326,41.492,41.535,1230269.0
2020-07-23 13:00:00,48.34,48.45,48.25,48.27,1435489.0,41.535,41.6295,41.4577,41.4748,1435489.0
2020-07-23 14:00:00,48.27,48.34,48.16,48.29,1997563.0,41.4748,41.535,41.3803,41.492,1997563.0
2020-07-23 15:00:00,48.29,48.36,48.11,48.29,2956468.0,41.492,41.5522,41.3374,41.492,2956468.0
2020-07-24 09:30:00,48.4,48.8,48.36,48.57,2240562.0,41.5865,41.9302,41.5522,41.7326,2240562.0
2020-07-24 10:00:00,48.58,48.7,48.32,48.33,2182386.0,41.7412,41.8443,41.5178,41.5264,2182386.0
2020-07-24 11:00:00,48.32,48.44,48.07,48.09,1131844.0,41.5178,41.6209,41.303,41.3202,1131844.0
2020-07-24 12:00:00,48.09,48.3,48.07,48.25,1261393.0,41.3202,41.5006,41.303,41.4577,1261393.0
2020-07-24 13:00:00,48.24,48.25,48.09,48.18,1940470.0,41.4491,41.4577,41.3202,41.3975,1940470.0
2020-07-24 14:00:00,48.18,48.29,48.17,48.23,1308891.0,41.3975,41.492,41.3889,41.4405,1308891.0
2020-07-24 15:00:00,48.23,48.5,48.13,48.5,3577804.0,41.4405,41.6725,41.3546,41.6725,3577804.0
2020-07-27 09:30:00,48.25,48.5,48.18,48.35,2120882.0,41.4577,41.6725,41.3975,41.5436,2120882.0
2020-07-27 10:00:00,48.36,48.44,48.25,48.31,1517452.0,41.5522,41.6209,41.4577,41.5092,1517452.0
2020-07-27 11:00:00,48.3,48.48,48.3,48.47,1475162.0,41.5006,41.6553,41.5006,41.6467,1475162.0
2020-07-27 12:00:00,48.47,48.51,48.44,48.46,1405506.0,41.6467,41.6811,41.6209,41.6381,1405506.0
2020-07-27 13:00:00,48.46,48.47,48.31,48.32,976439.0,41.6381,41.6467,41.5092,41.5178,976439.0
2020-07-27 14:00:00,48.32,48.5,48.31,48.46,1101551.0,41.5178,41.6725,41.5092,41.6381,1101551.0
2020-07-27 15:00:00,48.46,48.51,48.36,48.48,2579114.0,41.6381,41.6811,41.5522,41.6553,2579114.0
2020-07-28 09:30:00,48.34,48.56,48.33,48.55,1319056.0,41.535,41.724,41.5264,41.7154,1319056.0
2020-07-28 10:00:00,48.55,49.28,48.54,48.68,3276292.0,41.7154,42.3427,41.7068,41.8271,3276292.0
2020-07-28 11:00:00,48.67,48.74,48.4,48.42,1282545.0,41.8185,41.8787,41.5865,41.6037,1282545.0
2020-07-28 12:00:00,48.42,48.44,48.25,48.33,1242562.0,41.6037,41.6209,41.4577,41.5264,1242562.0
2020-07-28 13:00:00,48.33,48.45,48.26,48.41,903873.0,41.5264,41.6295,41.4663,41.5951,903873.0
2020-07-28 14:00:00,48.41,48.5,48.37,48.43,840173.0,41.5951,41.6725,41.5608,41.6123,840173.0
2020-07-28 15:00:00,48.43,48.44,48.1,48.18,2219169.0,41.6123,41.6209,41.3288,41.3975,2219169.0
2020-07-29 09:30:00,48.14,48.35,47.94,48.29,1451654.0,41.3631,41.5436,41.1913,41.492,1451654.0
2020-07-29 10:00:00,48.3,48.5,48.2,48.37,1748756.0,41.5006,41.6725,41.4147,41.5608,1748756.0
2020-07-29 11:00:00,48.37,48.38,48.12,48.13,648842.0,41.5608,41.5694,41.346,41.3546,648842.0
2020-07-29 12:00:00,48.14,48.24,48.05,48.05,811153.0,41.3631,41.4491,41.2858,41.2858,811153.0
2020-07-29 13:00:00,48.06,48.06,47.89,47.91,896231.0,41.2944,41.2944,41.1483,41.1655,896231.0
2020-07-29 14:00:00,47.91,48.01,47.84,47.93,1216370.0,41.1655,41.2514,41.1054,41.1827,1216370.0
2020-07-29 15:00:00,47.93,48.13,47.82,48.02,3542664.0,41.1827,41.3546,41.0882,41.26,3542664.0
2020-07-30 09:30:00,47.67,47.74,47.31,47.32,1433752.0,40.9593,41.0195,40.65,40.6586,1433752.0
2020-07-30 10:00:00,47.31,47.47,47.2,47.31,1447665.0,40.65,40.7875,40.5555,40.65,1447665.0
2020-07-30 11:00:00,47.31,47.6,47.25,47.51,1557348.0,40.65,40.8992,40.5984,40.8218,1557348.0
2020-07-30 12:00:00,47.52,48.23,47.42,47.76,5286962.0,40.8304,41.4405,40.7445,41.0366,5286962.0
2020-07-30 13:00:00,47.76,47.9,47.52,47.52,1212726.0,41.0366,41.1569,40.8304,40.8304,1212726.0
2020-07-30 14:00:00,47.52,47.62,47.47,47.56,1149167.0,40.8304,40.9164,40.7875,40.8648,1149167.0
2020-07-30 15:00:00,47.56,47.71,47.52,47.69,2170475.0,40.8648,40.9937,40.8304,40.9765,2170475.0
2020-07-31 09:30:00,47.44,47.77,47.27,47.29,1193023.0,40.7617,41.0452,40.6156,40.6328,1193023.0
2020-07-31 10:00:00,47.28,47.4,46.9,47.0,1557322.0,40.6242,40.7273,40.2977,40.3836,1557322.0
2020-07-31 11:00:00,47.0,47.09,46.89,46.99,1037152.0,40.3836,40.461,40.2891,40.375,1037152.0
2020-07-31 12:00:00,46.99,47.0,46.78,46.82,795277.0,40.375,40.3836,40.1946,40.229,795277.0
2020-07-31 13:00:00,46.81,46.91,46.77,46.88,737764.0,40.2204,40.3063,40.186,40.2805,737764.0
2020-07-31 14:00:00,46.88,46.92,46.73,46.89,907453.0,40.2805,40.3149,40.1516,40.2891,907453.0
2020-07-31 15:00:00,46.89,47.24,46.83,47.24,3881563.0,40.2891,40.5898,40.2376,40.5898,3881563.0
2020-08-03 09:30:00,47.14,47.36,46.34,46.58,1518239.0,40.5039,40.693,39.8165,40.0228,1518239.0
2020-08-03 10:00:00,46.59,46.85,46.36,46.39,2261923.0,40.0313,40.2547,39.8337,39.8595,2261923.0
2020-08-03 11:00:00,46.39,46.67,46.38,46.54,1275246.0,39.8595,40.1001,39.8509,39.9884,1275246.0
2020-08-03 12:00:00,46.54,46.58,46.36,46.39,1079174.0,39.9884,40.0228,39.8337,39.8595,1079174.0
2020-08-03 13:00:00,46.39,46.51,46.37,46.5,930278.0,39.8595,39.9626,39.8423,39.954,930278.0
2020-08-03 14:00:00,46.49,46.56,46.42,46.45,1091253.0,39.9454,40.0056,39.8853,39.9111,1091253.0
2020-08-03 15:00:00,46.45,46.46,46.23,46.32,3132472.0,39.9111,39.9196,39.722,39.7994,3132472.0
2020-08-04 09:30:00,46.29,46.7,46.22,46.4,1686014.0,39.7736,40.1259,39.7134,39.8681,1686014.0
2020-08-04 10:00:00,46.4,46.71,46.35,46.71,1518505.0,39.8681,40.1345,39.8251,40.1345,1518505.0
2020-08-04 11:00:00,46.71,46.86,46.52,46.52,1466366.0,40.1345,40.2633,39.9712,39.9712,1466366.0
2020-08-04 12:00:00,46.52,46.61,46.47,46.57,809902.0,39.9712,40.0485,39.9282,40.0142,809902.0
2020-08-04 13:00:00,46.58,46.63,46.5,46.57,651577.0,40.0228,40.0657,39.954,40.0142,651577.0
2020-08-04 14:00:00,46.57,46.62,46.52,46.6,941209.0,40.0142,40.0571,39.9712,40.0399,941209.0
2020-08-04 15:00:00,46.59,46.71,46.57,46.7,1695627.0,40.0313,40.1345,40.0142,40.1259,1695627.0
2020-08-05 09:30:00,46.9,47.14,46.81,46.98,1383870.0,40.2977,40.5039,40.2204,40.3664,1383870.0
2020-08-05 10:00:00,46.98,47.18,46.81,47.13,1331745.0,40.3664,40.5383,40.2204,40.4953,1331745.0
2020-08-05 11:00:00,47.14,47.25,46.96,46.99,841011.0,40.5039,40.5984,40.3493,40.375,841011.0
2020-08-05 12:00:00,46.98,47.18,46.91,47.17,1140047.0,40.3664,40.5383,40.3063,40.5297,1140047.0
2020-08-05 13:00:00,47.17,47.18,47.08,47.12,544629.0,40.5297,40.5383,40.4524,40.4867,544629.0
2020-08-05 14:00:00,47.12,47.19,47.09,47.14,659352.0,40.4867,40.5469,40.461,40.5039,659352.0
2020-08-05 15:00:00,47.15,47.27,47.09,47.23,1747652.0,40.5125,40.6156,40.461,40.5813,1747652.0
2020-08-06 09:30:00,46.66,47.18,46.6,47.12,1399812.0,40.0915,40.5383,40.0399,40.4867,1399812.0
2020-08-06 10:00:00,47.12,47.41,47.04,47.27,1081804.0,40.4867,40.7359,40.418,40.6156,1081804.0
2020-08-06 11:00:00,47.27,47.29,47.02,47.05,921419.0,40.6156,40.6328,40.4008,40.4266,921419.0
2020-08-06 12:00:00,47.06,47.15,47.04,47.09,638654.0,40.4352,40.5125,40.418,40.461,638654.0
2020-08-06 13:00:00,47.08,47.25,47.08,47.25,614454.0,40.4524,40.5984,40.4524,40.5984,614454.0
2020-08-06 14:00:00,47.24,47.53,47.24,47.46,1151157.0,40.5898,40.839,40.5898,40.7789,1151157.0
2020-08-06 15:00:00,47.46,47.5,47.36,47.48,2795500.0,40.7789,40.8132,40.693,40.7961,2795500.0
2020-08-07 09:30:00,47.47,47.55,47.21,47.46,816696.0,40.7875,40.8562,40.5641,40.7789,816696.0
2020-08-07 10:00:00,47.45,47.59,47.42,47.44,879220.0,40.7703,40.8906,40.7445,40.7617,879220.0
2020-08-07 11:00:00,47.44,47.65,47.42,47.65,1538064.0,40.7617,40.9421,40.7445,40.9421,1538064.0
2020-08-07 12:00:00,47.65,48.03,47.64,47.97,1482459.0,40.9421,41.2686,40.9335,41.2171,1482459.0
2020-08-07 13:00:00,47.97,48.08,47.88,47.88,863617.0,41.2171,41.3116,41.1397,41.1397,863617.0
2020-08-07 14:00:00,47.89,48.03,47.84,47.9,945222.0,41.1483,41.2686,41.1054,41.1569,945222.0
2020-08-07 15:00:00,47.9,47.94,47.74,47.8,2037663.0,41.1569,41.1913,41.0195,41.071,2037663.0
2020-08-10 09:30:00,48.06,48.07,47.8,47.97,1322589.0,41.2944,41.303,41.071,41.2171,1322589.0
2020-08-10 10:00:00,47.98,48.28,47.93,48.01,1539836.0,41.2257,41.4834,41.1827,41.2514,1539836.0
2020-08-10 11:00:00,48.01,48.08,47.89,47.95,928273.0,41.2514,41.3116,41.1483,41.1999,928273.0
2020-08-10 12:00:00,47.94,48.0,47.75,47.76,485058.0,41.1913,41.2429,41.0281,41.0366,485058.0
2020-08-10 13:00:00,47.75,47.79,47.7,47.76,596944.0,41.0281,41.0624,40.9851,41.0366,596944.0
2020-08-10 14:00:00,47.76,47.79,47.67,47.78,703356.0,41.0366,41.0624,40.9593,41.0538,703356.0
2020-08-10 15:00:00,47.78,47.8,47.66,47.72,2047896.0,41.0538,41.071,40.9507,41.0023,2047896.0
2020-08-11 09:30:00,48.46,48.66,48.08,48.17,1899593.0,41.6381,41.8099,41.3116,41.3889,1899593.0
2020-08-11 10:00:00,48.16,48.19,47.87,48.1,1484538.0,41.3803,41.4061,41.1312,41.3288,1484538.0
2020-08-11 11:00:00,48.1,48.14,47.92,47.98,990990.0,41.3288,41.3631,41.1741,41.2257,990990.0
2020-08-11 12:00:00,47.98,48.01,47.91,47.94,1057450.0,41.2257,41.2514,41.1655,41.1913,1057450.0
2020-08-11 13:00:00,47.94,48.08,47.93,48.08,993335.0,41.1913,41.3116,41.1827,41.3116,993335.0
2020-08-11 14:00:00,48.08,48.19,47.95,48.05,1412623.0,41.3116,41.4061,41.1999,41.2858,1412623.0
2020-08-11 15:00:00,48.05,48.06,47.7,47.93,3699764.0,41.2858,41.2944,40.9851,41.1827,3699764.0
2020-08-12 09:30:00,48.3,48.53,48.18,48.38,1135698.0,41.5006,41.6982,41.3975,41.5694,1135698.0
2020-08-12 10:00:00,48.38,48.48,48.3,48.43,970854.0,41.5694,41.6553,41.5006,41.6123,970854.0
2020-08-12 11:00:00,48.42,48.46,48.12,48.28,914357.0,41.6037,41.6381,41.346,41.4834,914357.0
2020-08-12 12:00:00,48.28,48.58,48.27,48.53,887683.0,41.4834,41.7412,41.4748,41.6982,887683.0
2020-08-12 13:00:00,48.53,48.66,48.52,48.66,789430.0,41.6982,41.8099,41.6897,41.8099,789430.0
2020-08-12 14:00:00,48.65,48.67,48.52,48.57,609757.0,41.8014,41.8185,41.6897,41.7326,609757.0
2020-08-12 15:00:00,48.58,48.69,48.42,48.43,1744833.0,41.7412,41.8357,41.6037,41.6123,1744833.0
2020-08-13 09:30:00,48.3,48.61,48.06,48.52,1499178.0,41.5006,41.767,41.2944,41.6897,1499178.0
2020-08-13 10:00:00,48.51,48.67,48.46,48.55,845691.0,41.6811,41.8185,41.6381,41.7154,845691.0
2020-08-13 11:00:00,48.55,48.58,48.46,48.5,606673.0,41.7154,41.7412,41.6381,41.6725,606673.0
2020-08-13 12:00:00,48.49,48.61,48.49,48.59,512088.0,41.6639,41.767,41.6639,41.7498,512088.0
2020-08-13 13:00:00,48.59,48.73,48.57,48.7,687744.0,41.7498,41.8701,41.7326,41.8443,687744.0
2020-08-13 14:00:00,48.71,48.71,48.43,48.44,1349208.0,41.8529,41.8529,41.6123,41.6209,1349208.0
2020-08-13 15:00:00,48.45,48.49,48.31,48.38,2151926.0,41.6295,41.6639,41.5092,41.5694,2151926.0
2020-08-14 09:30:00,48.34,48.37,48.03,48.36,996962.0,41.535,41.5608,41.2686,41.5522,996962.0
2020-08-14 10:00:00,48.37,48.64,48.29,48.55,952366.0,41.5608,41.7928,41.492,41.7154,952366.0
2020-08-14 11:00:00,48.54,48.69,48.51,48.58,668663.0,41.7068,41.8357,41.6811,41.7412,668663.0
2020-08-14 12:00:00,48.58,48.62,48.35,48.35,584616.0,41.7412,41.7756,41.5436,41.5436,584616.0
2020-08-14 13:00:00,48.36,48.49,48.35,48.46,530518.0,41.5522,41.6639,41.5436,41.6381,530518.0
2020-08-14 14:00:00,48.46,48.5,48.37,48.38,613670.0,41.6381,41.6725,41.5608,41.5694,613670.0
2020-08-14 15:00:00,48.39,48.47,48.26,48.45,1818046.0,41.578,41.6467,41.4663,41.6295,1818046.0
2020-08-17 09:30:00,48.32,48.51,48.26,48.33,1033232.0,41.5178,41.6811,41.4663,41.5264,1033232.0
2020-08-17 10:00:00,48.34,48.64,48.24,48.62,911224.0,41.535,41.7928,41.4491,41.7756,911224.0
2020-08-17 11:00:00,48.62,48.75,48.57,48.65,732724.0,41.7756,41.8873,41.7326,41.8014,732724.0
2020-08-17 12:00:00,48.65,48.66,48.55,48.55,412681.0,41.8014,41.8099,41.7154,41.7154,412681.0
2020-08-17 13:00:00,48.56,48.56,48.39,48.48,556232.0,41.724,41.724,41.578,41.6553,556232.0
2020-08-17 14:00:00,48.48,48.51,48.37,48.4,466651.0,41.6553,41.6811,41.5608,41.5865,466651.0
2020-08-17 15:00:00,48.4,48.4,48.2,48.21,2258444.0,41.5865,41.5865,41.4147,41.4233,2258444.0
2020-08-18 09:30:00,48.2,48.35,47.96,48.25,1128189.0,41.4147,41.5436,41.2085,41.4577,1128189.0
2020-08-18 10:00:00,48.26,48.28,47.98,48.19,1153487.0,41.4663,41.4834,41.2257,41.4061,1153487.0
2020-08-18 11:00:00,48.19,48.21,48.07,48.16,579819.0,41.4061,41.4233,41.303,41.3803,579819.0
2020-08-18 12:00:00,48.16,48.47,48.13,48.47,758116.0,41.3803,41.6467,41.3546,41.6467,758116.0
2020-08-18 13:00:00,48.46,48.49,48.4,48.43,474864.0,41.6381,41.6639,41.5865,41.6123,474864.0
2020-08-18 14:00:00,48.43,48.5,48.36,48.45,1405957.0,41.6123,41.6725,41.5522,41.6295,1405957.0
2020-08-18 15:00:00,48.45,48.48,48.37,48.42,2039854.0,41.6295,41.6553,41.5608,41.6037,2039854.0
2020-08-19 09:30:00,48.12,48.37,47.95,48.23,1551466.0,41.346,41.5608,41.1999,41.4405,1551466.0
2020-08-19 10:00:00,48.23,48.38,48.12,48.27,1970647.0,41.4405,41.5694,41.346,41.4748,1970647.0
2020-08-19 11:00:00,48.26,48.3,47.82,47.83,1851257.0,41.4663,41.5006,41.0882,41.0968,1851257.0
2020-08-19 12:00:00,47.83,47.91,47.71,47.83,1637443.0,41.0968,41.1655,40.9937,41.0968,1637443.0
2020-08-19 13:00:00,47.83,47.91,47.58,47.59,1817002.0,41.0968,41.1655,40.882,40.8906,1817002.0
2020-08-19 14:00:00,47.59,47.64,47.39,47.43,1959406.0,40.8906,40.9335,40.7187,40.7531,1959406.0
2020-08-19 15:00:00,47.43,47.47,47.22,47.38,3618982.0,40.7531,40.7875,40.5727,40.7101,3618982.0
2020-08-20 09:30:00,47.27,47.37,47.09,47.19,896462.0,40.6156,40.7015,40.461,40.5469,896462.0
2020-08-20 10:00:00,47.19,47.44,47.18,47.36,1565405.0,40.5469,40.7617,40.5383,40.693,1565405.0
2020-08-20 11:00:00,47.35,47.44,47.3,47.42,1223279.0,40.6844,40.7617,40.6414,40.7445,1223279.0
2020-08-20 12:00:00,47.42,47.6,47.36,47.4,1063856.0,40.7445,40.8992,40.693,40.7273,1063856.0
2020-08-20 13:00:00,47.4,47.4,47.21,47.26,986363.0,40.7273,40.7273,40.5641,40.607,986363.0
2020-08-20 14:00:00,47.26,47.32,47.2,47.28,1199310.0,40.607,40.6586,40.5555,40.6242,1199310.0
2020-08-20 15:00:00,47.29,47.39,47.23,47.36,1955915.0,40.6328,40.7187,40.5813,40.693,1955915.0
2020-08-21 09:30:00,47.34,47.36,47.07,47.11,1647623.0,40.6758,40.693,40.4438,40.4781,1647623.0
2020-08-21 10:00:00,47.12,47.2,46.98,47.04,1198947.0,40.4867,40.5555,40.3664,40.418,1198947.0
2020-08-21 11:00:00,47.04,47.19,46.97,47.11,1124946.0,40.418,40.5469,40.3579,40.4781,1124946.0
2020-08-21 12:00:00,47.11,47.15,47.04,47.09,849638.0,40.4781,40.5125,40.418,40.461,849638.0
2020-08-21 13:00:00,47.09,47.37,47.09,47.33,728343.0,40.461,40.7015,40.461,40.6672,728343.0
2020-08-21 14:00:00,47.33,47.42,47.26,47.35,1090617.0,40.6672,40.7445,40.607,40.6844,1090617.0
2020-08-21 15:00:00,47.35,47.5,47.23,47.28,3220379.0,40.6844,40.8132,40.5813,40.6242,3220379.0
2020-08-24 09:30:00,47.43,47.46,47.17,47.28,1087459.0,40.7531,40.7789,40.5297,40.6242,1087459.0
2020-08-24 10:00:00,47.29,47.74,47.28,47.73,1144675.0,40.6328,41.0195,40.6242,41.0109,1144675.0
2020-08-24 11:00:00,47.73,47.82,47.52,47.55,1207162.0,41.0109,41.0882,40.8304,40.8562,1207162.0
2020-08-24 12:00:00,47.54,47.78,47.53,47.76,666638.0,40.8476,41.0538,40.839,41.0366,666638.0
2020-08-24 13:00:00,47.76,47.89,47.72,47.86,572643.0,41.0366,41.1483,41.0023,41.1226,572643.0
2020-08-24 14:00:00,47.86,47.86,47.75,47.85,605292.0,41.1226,41.1226,41.0281,41.114,605292.0
2020-08-24 15:00:00,47.86,47.98,47.81,47.97,1363850.0,41.1226,41.2257,41.0796,41.2171,1363850.0
2020-08-25 09:30:00,48.0,48.05,47.72,47.83,1069224.0,41.2429,41.2858,41.0023,41.0968,1069224.0
2020-08-25 10:00:00,47.84,47.94,47.7,47.76,786599.0,41.1054,41.1913,40.9851,41.0366,786599.0
2020-08-25 11:00:00,47.75,47.79,47.65,47.78,609841.0,41.0281,41.0624,40.9421,41.0538,609841.0
2020-08-25 12:00:00,47.79,47.87,47.77,47.85,404092.0,41.0624,41.1312,41.0452,41.114,404092.0
2020-08-25 13:00:00,47.86,47.97,47.83,47.93,547884.0,41.1226,41.2171,41.0968,41.1827,547884.0
2020-08-25 14:00:00,47.92,47.96,47.89,47.93,526685.0,41.1741,41.2085,41.1483,41.1827,526685.0
2020-08-25 15:00:00,47.93,47.98,47.88,47.91,1433713.0,41.1827,41.2257,41.1397,41.1655,1433713.0
2020-08-26 09:30:00,47.76,47.8,47.51,47.73,872290.0,41.0366,41.071,40.8218,41.0109,872290.0
2020-08-26 10:00:00,47.73,47.83,47.5,47.55,737926.0,41.0109,41.0968,40.8132,40.8562,737926.0
2020-08-26 11:00:00,47.54,47.7,47.47,47.69,958832.0,40.8476,40.9851,40.7875,40.9765,958832.0
2020-08-26 12:00:00,47.7,48.0,47.7,47.99,743988.0,40.9851,41.2429,40.9851,41.2343,743988.0
2020-08-26 13:00:00,48.0,48.01,47.89,47.96,716889.0,41.2429,41.2514,41.1483,41.2085,716889.0
2020-08-26 14:00:00,47.95,48.14,47.94,48.05,1095192.0,41.1999,41.3631,41.1913,41.2858,1095192.0
2020-08-26 15:00:00,48.05,48.18,48.03,48.16,1771294.0,41.2858,41.3975,41.2686,41.3803,1771294.0
2020-08-27 09:30:00,48.25,48.79,48.21,48.77,1640583.0,41.4577,41.9216,41.4233,41.9045,1640583.0
2020-08-27 10:00:00,48.77,48.82,48.39,48.59,1320130.0,41.9045,41.9474,41.578,41.7498,1320130.0
2020-08-27 11:00:00,48.58,48.6,48.3,48.45,865571.0,41.7412,41.7584,41.5006,41.6295,865571.0
2020-08-27 12:00:00,48.44,48.52,48.21,48.23,828641.0,41.6209,41.6897,41.4233,41.4405,828641.0
2020-08-27 13:00:00,48.23,48.36,48.2,48.28,747699.0,41.4405,41.5522,41.4147,41.4834,747699.0
2020-08-27 14:00:00,48.29,48.42,48.26,48.35,1005117.0,41.492,41.6037,41.4663,41.5436,1005117.0
2020-08-27 15:00:00,48.36,48.4,48.2,48.23,2301605.0,41.5522,41.5865,41.4147,41.4405,2301605.0
2020-08-28 09:30:00,48.74,48.88,48.53,48.62,2423077.0,41.8787,41.999,41.6982,41.7756,2423077.0
2020-08-28 10:00:00,48.61,49.03,48.6,48.96,2467031.0,41.767,42.1279,41.7584,42.0677,2467031.0
2020-08-28 11:00:00,48.96,49.28,48.89,49.28,1687628.0,42.0677,42.3427,42.0076,42.3427,1687628.0
2020-08-28 12:00:00,49.28,49.45,49.25,49.41,1352250.0,42.3427,42.4887,42.3169,42.4544,1352250.0
2020-08-28 13:00:00,49.42,49.42,49.27,49.34,1126930.0,42.463,42.463,42.3341,42.3942,1126930.0
2020-08-28 14:00:00,49.33,49.59,49.32,49.59,1237082.0,42.3856,42.609,42.377,42.609,1237082.0
2020-08-28 15:00:00,49.59,49.85,49.57,49.82,3093080.0,42.609,42.8324,42.5918,42.8066,3093080.0
2020-08-31 09:30:00,49.8,50.07,49.46,50.03,2198886.0,42.7895,43.0215,42.4973,42.9871,2198886.0
2020-08-31 10:00:00,50.03,50.04,49.69,49.71,1633329.0,42.9871,42.9957,42.6949,42.7121,1633329.0
2020-08-31 11:00:00,49.72,49.82,49.62,49.65,1087269.0,42.7207,42.8066,42.6348,42.6606,1087269.0
2020-08-31 12:00:00,49.65,49.71,49.53,49.55,743901.0,42.6606,42.7121,42.5575,42.5747,743901.0
2020-08-31 13:00:00,49.55,49.66,49.48,49.5,1069452.0,42.5747,42.6692,42.5145,42.5317,1069452.0
2020-08-31 14:00:00,49.5,49.61,49.35,49.59,1270230.0,42.5317,42.6262,42.4028,42.609,1270230.0
2020-08-31 15:00:00,49.59,49.74,49.49,49.52,3283797.0,42.609,42.7379,42.5231,42.5489,3283797.0
2020-09-01 09:30:00,49.31,49.35,49.07,49.21,1845359.0,42.3684,42.4028,42.1622,42.2825,1845359.0
2020-09-01 10:00:00,49.21,49.26,48.92,48.95,1510697.0,42.2825,42.3255,42.0333,42.0591,1510697.0
2020-09-01 11:00:00,48.94,49.2,48.9,49.12,1224516.0,42.0505,42.2739,42.0162,42.2052,1224516.0
2020-09-01 12:00:00,49.13,49.16,48.93,48.94,732361.0,42.2138,42.2396,42.0419,42.0505,732361.0
2020-09-01 13:00:00,48.95,48.97,48.83,48.84,1124031.0,42.0591,42.0763,41.956,41.9646,1124031.0
2020-09-01 14:00:00,48.84,49.13,48.83,49.07,1059324.0,41.9646,42.2138,41.956,42.1622,1059324.0
2020-09-01 15:00:00,49.06,49.13,48.95,49.12,2331580.0,42.1536,42.2138,42.0591,42.2052,2331580.0
2020-09-02 09:30:00,49.36,50.65,49.36,50.64,3087950.0,42.4114,43.5198,42.4114,43.5112,3087950.0
2020-09-02 10:00:00,50.65,50.65,50.29,50.55,2247369.0,43.5198,43.5198,43.2105,43.4339,2247369.0
2020-09-02 11:00:00,50.56,51.32,50.52,51.3,4077347.0,43.4425,44.0955,43.4081,44.0783,4077347.0
2020-09-02 12:00:00,51.31,51.36,51.06,51.32,2347085.0,44.0869,44.1299,43.8721,44.0955,2347085.0
2020-09-02 13:00:00,51.32,51.33,50.83,50.84,2374876.0,44.0955,44.1041,43.6745,43.6831,2374876.0
2020-09-02 14:00:00,50.84,50.9,50.74,50.9,2017186.0,43.6831,43.7346,43.5971,43.7346,2017186.0
2020-09-02 15:00:00,50.9,51.31,50.84,51.18,4316244.0,43.7346,44.0869,43.6831,43.9752,4316244.0
2020-09-03 09:30:00,51.4,52.14,51.3,51.96,2984905.0,44.1642,44.8001,44.0783,44.6454,2984905.0
2020-09-03 10:00:00,51.96,52.08,51.24,51.45,3008506.0,44.6454,44.7485,44.0267,44.2072,3008506.0
2020-09-03 11:00:00,51.44,51.47,50.67,50.78,2447320.0,44.1986,44.2244,43.537,43.6315,2447320.0
2020-09-03 12:00:00,50.77,51.08,50.55,50.57,1831547.0,43.6229,43.8893,43.4339,43.4511,1831547.0
2020-09-03 13:00:00,50.57,50.76,50.27,50.33,1719871.0,43.4511,43.6143,43.1933,43.2449,1719871.0
2020-09-03 14:00:00,50.33,50.58,50.2,50.23,1484008.0,43.2449,43.4597,43.1332,43.1589,1484008.0
2020-09-03 15:00:00,50.23,50.55,50.1,50.48,3658807.0,43.1589,43.4339,43.0472,43.3737,3658807.0
2020-09-04 09:30:00,50.94,51.47,50.91,51.19,2235708.0,43.769,44.2244,43.7432,43.9838,2235708.0
2020-09-04 10:00:00,51.19,51.37,50.79,51.02,2946568.0,43.9838,44.1384,43.6401,43.8377,2946568.0
2020-09-04 11:00:00,51.01,51.07,50.43,50.54,2431951.0,43.8291,43.8807,43.3308,43.4253,2431951.0
2020-09-04 12:00:00,50.54,50.73,50.28,50.73,1289098.0,43.4253,43.5885,43.2019,43.5885,1289098.0
2020-09-04 13:00:00,50.72,50.92,50.59,50.88,1154070.0,43.58,43.7518,43.4683,43.7174,1154070.0
2020-09-04 14:00:00,50.86,51.32,50.79,51.12,1547047.0,43.7002,44.0955,43.6401,43.9236,1547047.0
2020-09-04 15:00:00,51.12,51.18,50.81,51.04,3319016.0,43.9236,43.9752,43.6573,43.8549,3319016.0
2020-09-08 09:30:00,50.93,51.04,49.94,50.16,2244357.0,43.7604,43.8549,42.9098,43.0988,2244357.0
2020-09-08 10:00:00,50.16,50.2,49.69,49.69,2189017.0,43.0988,43.1332,42.6949,42.6949,2189017.0
2020-09-08 11:00:00,49.69,49.96,49.36,49.51,1832343.0,42.6949,42.9269,42.4114,42.5403,1832343.0
2020-09-08 12:00:00,49.51,49.75,49.5,49.7,1251778.0,42.5403,42.7465,42.5317,42.7035,1251778.0
2020-09-08 13:00:00,49.7,49.97,49.67,49.91,931520.0,42.7035,42.9355,42.6778,42.884,931520.0
2020-09-08 14:00:00,49.92,49.95,49.57,49.79,1365116.0,42.8926,42.9183,42.5918,42.7809,1365116.0
2020-09-08 15:00:00,49.79,49.95,49.55,49.8,3323466.0,42.7809,42.9183,42.5747,42.7895,3323466.0
2020-09-09 09:30:00,49.6,50.3,49.55,50.23,2350146.0,42.6176,43.2191,42.5747,43.1589,2350146.0
2020-09-09 10:00:00,50.23,50.52,49.94,49.98,1596573.0,43.1589,43.4081,42.9098,42.9441,1596573.0
2020-09-09 11:00:00,49.99,50.36,49.99,50.34,1054620.0,42.9527,43.2706,42.9527,43.2534,1054620.0
2020-09-09 12:00:00,50.34,50.59,50.33,50.55,778689.0,43.2534,43.4683,43.2449,43.4339,778689.0
2020-09-09 13:00:00,50.55,50.76,50.54,50.63,1060139.0,43.4339,43.6143,43.4253,43.5026,1060139.0
2020-09-09 14:00:00,50.64,50.73,50.57,50.64,658434.0,43.5112,43.5885,43.4511,43.5112,658434.0
2020-09-09 15:00:00,50.65,50.72,50.17,50.18,2033908.0,43.5198,43.58,43.1074,43.116,2033908.0
2020-09-10 09:30:00,50.35,50.53,50.11,50.14,1488918.0,43.262,43.4167,43.0558,43.0816,1488918.0
2020-09-10 10:00:00,50.14,50.51,49.98,50.09,1769446.0,43.0816,43.3995,42.9441,43.0386,1769446.0
2020-09-10 11:00:00,50.08,50.4,50.03,50.23,888742.0,43.03,43.305,42.9871,43.1589,888742.0
2020-09-10 12:00:00,50.23,50.34,50.08,50.32,862731.0,43.1589,43.2534,43.03,43.2363,862731.0
2020-09-10 13:00:00,50.32,50.62,50.3,50.55,1926605.0,43.2363,43.494,43.2191,43.4339,1926605.0
2020-09-10 14:00:00,50.54,50.68,50.13,50.35,1797440.0,43.4253,43.5456,43.073,43.262,1797440.0
2020-09-10 15:00:00,50.36,50.37,49.95,50.0,3380975.0,43.2706,43.2792,42.9183,42.9613,3380975.0
2020-09-11 09:30:00,50.48,50.56,50.1,50.22,1538544.0,43.3737,43.4425,43.0472,43.1503,1538544.0
2020-09-11 10:00:00,50.22,50.61,50.21,50.43,1825887.0,43.1503,43.4854,43.1417,43.3308,1825887.0
2020-09-11 11:00:00,50.43,50.69,50.39,50.64,989667.0,43.3308,43.5542,43.2964,43.5112,989667.0
2020-09-11 12:00:00,50.64,51.06,50.56,50.87,2396439.0,43.5112,43.8721,43.4425,43.7088,2396439.0
2020-09-11 13:00:00,50.87,50.93,50.53,50.6,2209929.0,43.7088,43.7604,43.4167,43.4768,2209929.0
2020-09-11 14:00:00,50.6,51.05,50.53,51.0,1385216.0,43.4768,43.8635,43.4167,43.8205,1385216.0
2020-09-11 15:00:00,51.0,51.2,50.87,51.04,3686208.0,43.8205,43.9924,43.7088,43.8549,3686208.0
2020-09-14 09:30:00,50.97,51.23,50.57,50.69,1402188.0,44.1488,44.3741,43.8024,43.9063,1402188.0
2020-09-14 10:00:00,50.7,51.0,50.67,50.87,1208147.0,43.915,44.1748,43.889,44.0622,1208147.0
2020-09-14 11:00:00,50.87,51.02,50.79,50.86,1068110.0,44.0622,44.1922,43.9929,44.0536,1068110.0
2020-09-14 12:00:00,50.86,51.0,50.78,50.95,824918.0,44.0536,44.1748,43.9843,44.1315,824918.0
2020-09-14 13:00:00,50.95,50.99,50.79,50.89,709419.0,44.1315,44.1662,43.9929,44.0796,709419.0
2020-09-14 14:00:00,50.89,51.0,50.84,50.92,847582.0,44.0796,44.1748,44.0362,44.1055,847582.0
2020-09-14 15:00:00,50.92,50.94,50.65,50.7,1986252.0,44.1055,44.1229,43.8717,43.915,1986252.0
2020-09-15 09:30:00,51.06,51.26,50.89,50.98,1886479.0,44.2268,44.4,44.0796,44.1575,1886479.0
2020-09-15 10:00:00,50.98,51.29,50.98,51.27,1502604.0,44.1575,44.426,44.1575,44.4087,1502604.0
2020-09-15 11:00:00,51.27,51.38,51.15,51.17,990174.0,44.4087,44.504,44.3048,44.3221,990174.0
2020-09-15 12:00:00,51.17,51.2,51.02,51.02,547130.0,44.3221,44.3481,44.1922,44.1922,547130.0
2020-09-15 13:00:00,51.02,51.12,50.9,50.91,473864.0,44.1922,44.2788,44.0882,44.0969,473864.0
2020-09-15 14:00:00,50.91,51.03,50.9,51.03,1002478.0,44.0969,44.2008,44.0882,44.2008,1002478.0
2020-09-15 15:00:00,51.03,51.08,50.84,51.05,2156431.0,44.2008,44.2441,44.0362,44.2181,2156431.0
2020-09-16 09:30:00,50.95,51.41,50.92,51.29,1546047.0,44.1315,44.53,44.1055,44.426,1546047.0
2020-09-16 10:00:00,51.29,51.45,51.24,51.35,1023558.0,44.426,44.5646,44.3827,44.478,1023558.0
2020-09-16 11:00:00,51.35,51.39,51.24,51.26,984379.0,44.478,44.5126,44.3827,44.4,984379.0
2020-09-16 12:00:00,51.25,51.37,51.12,51.14,890744.0,44.3914,44.4953,44.2788,44.2961,890744.0
2020-09-16 13:00:00,51.13,51.2,51.05,51.13,716896.0,44.2874,44.3481,44.2181,44.2874,716896.0
2020-09-16 14:00:00,51.13,51.3,51.09,51.18,1083554.0,44.2874,44.4347,44.2528,44.3307,1083554.0
2020-09-16 15:00:00,51.18,51.21,50.74,50.8,2645740.0,44.3307,44.3567,43.9496,44.0016,2645740.0
2020-09-17 09:30:00,50.19,50.29,49.94,50.13,1751864.0,43.4732,43.5598,43.2567,43.4213,1751864.0
2020-09-17 10:00:00,50.13,50.59,50.03,50.51,1717087.0,43.4213,43.8197,43.3346,43.7504,1717087.0
2020-09-17 11:00:00,50.51,50.62,50.42,50.49,1136589.0,43.7504,43.8457,43.6725,43.7331,1136589.0
2020-09-17 12:00:00,50.48,50.48,50.01,50.23,1170212.0,43.7244,43.7244,43.3173,43.5079,1170212.0
2020-09-17 13:00:00,50.23,50.43,50.15,50.38,942772.0,43.5079,43.6811,43.4386,43.6378,942772.0
2020-09-17 14:00:00,50.38,50.53,50.35,50.48,894550.0,43.6378,43.7677,43.6118,43.7244,894550.0
2020-09-17 15:00:00,50.48,50.63,50.37,50.55,2239356.0,43.7244,43.8543,43.6291,43.7851,2239356.0
2020-09-18 09:30:00,50.75,51.16,50.72,51.11,5377148.0,43.9583,44.3134,43.9323,44.2701,5377148.0
2020-09-18 10:00:00,51.11,51.15,50.68,50.69,1179554.0,44.2701,44.3048,43.8977,43.9063,1179554.0
2020-09-18 11:00:00,50.69,51.0,50.69,50.94,1818495.0,43.9063,44.1748,43.9063,44.1229,1818495.0
2020-09-18 12:00:00,50.95,51.05,50.69,50.71,2084093.0,44.1315,44.2181,43.9063,43.9236,2084093.0
2020-09-18 13:00:00,50.7,50.72,50.21,50.33,1669576.0,43.915,43.9323,43.4906,43.5945,1669576.0
2020-09-18 14:00:00,50.32,50.46,50.24,50.44,950938.0,43.5858,43.7071,43.5165,43.6898,950938.0
2020-09-18 15:00:00,50.45,50.64,50.38,50.45,2547600.0,43.6984,43.863,43.6378,43.6984,2547600.0
2020-09-21 09:30:00,49.74,50.02,49.25,49.42,1843499.0,43.0835,43.326,42.659,42.8063,1843499.0
2020-09-21 10:00:00,49.41,49.47,48.81,48.83,2167759.0,42.7976,42.8496,42.2779,42.2952,2167759.0
2020-09-21 11:00:00,48.82,49.02,48.67,48.77,1922141.0,42.2866,42.4598,42.1566,42.2433,1922141.0
2020-09-21 12:00:00,48.78,48.92,48.61,48.69,1228566.0,42.2519,42.3732,42.1047,42.174,1228566.0
2020-09-21 13:00:00,48.68,48.89,48.6,48.8,935926.0,42.1653,42.3472,42.096,42.2693,935926.0
2020-09-21 14:00:00,48.8,48.84,48.65,48.82,981331.0,42.2693,42.3039,42.1393,42.2866,981331.0
2020-09-21 15:00:00,48.83,49.11,48.78,49.1,2980547.0,42.2952,42.5378,42.2519,42.5291,2980547.0
2020-09-22 09:30:00,49.11,49.66,49.07,49.48,1875633.0,42.5378,43.0142,42.5031,42.8582,1875633.0
2020-09-22 10:00:00,49.48,50.04,49.43,49.45,2007736.0,42.8582,43.3433,42.8149,42.8323,2007736.0
2020-09-22 11:00:00,49.46,49.52,49.21,49.48,958355.0,42.8409,42.8929,42.6244,42.8582,958355.0
2020-09-22 12:00:00,49.48,49.57,49.3,49.33,618373.0,42.8582,42.9362,42.7023,42.7283,618373.0
2020-09-22 13:00:00,49.34,49.59,49.3,49.53,687474.0,42.737,42.9535,42.7023,42.9016,687474.0
2020-09-22 14:00:00,49.53,49.68,49.5,49.57,757599.0,42.9016,43.0315,42.8756,42.9362,757599.0
2020-09-22 15:00:00,49.57,49.7,49.5,49.66,2259581.0,42.9362,43.0488,42.8756,43.0142,2259581.0
2020-09-23 09:30:00,49.73,49.92,49.58,49.61,860034.0,43.0748,43.2394,42.9449,42.9709,860034.0
2020-09-23 10:00:00,49.61,49.63,49.14,49.22,1162680.0,42.9709,42.9882,42.5638,42.633,1162680.0
2020-09-23 11:00:00,49.22,49.39,49.1,49.11,1065638.0,42.633,42.7803,42.5291,42.5378,1065638.0
2020-09-23 12:00:00,49.1,49.28,49.01,49.23,856821.0,42.5291,42.685,42.4511,42.6417,856821.0
2020-09-23 13:00:00,49.23,49.31,48.99,49.12,925233.0,42.6417,42.711,42.4338,42.5464,925233.0
2020-09-23 14:00:00,49.12,49.15,48.67,48.69,1175100.0,42.5464,42.5724,42.1566,42.174,1175100.0
2020-09-23 15:00:00,48.69,48.75,48.17,48.22,5127310.0,42.174,42.2259,41.7236,41.7669,5127310.0
2020-09-24 09:30:00,48.21,48.41,47.56,48.1,1741912.0,41.7582,41.9314,41.1952,41.6629,1741912.0
2020-09-24 10:00:00,48.09,48.27,47.89,48.07,1713734.0,41.6543,41.8102,41.481,41.6369,1713734.0
2020-09-24 11:00:00,48.07,48.5,47.91,48.46,1196103.0,41.6369,42.0094,41.4984,41.9748,1196103.0
2020-09-24 12:00:00,48.46,48.88,48.46,48.78,2173635.0,41.9748,42.3385,41.9748,42.2519,2173635.0
2020-09-24 13:00:00,48.78,49.1,48.77,48.98,1388129.0,42.2519,42.5291,42.2433,42.4252,1388129.0
2020-09-24 14:00:00,48.99,49.1,48.87,48.88,2928511.0,42.4338,42.5291,42.3299,42.3385,2928511.0
2020-09-24 15:00:00,48.89,48.93,48.52,48.71,2234312.0,42.3472,42.3819,42.0267,42.1913,2234312.0
2020-09-25 09:30:00,48.2,48.54,48.05,48.18,1837444.0,41.7495,42.044,41.6196,41.7322,1837444.0
2020-09-25 10:00:00,48.19,48.51,47.98,48.26,1656888.0,41.7409,42.0181,41.559,41.8015,1656888.0
2020-09-25 11:00:00,48.26,48.39,48.07,48.11,1130807.0,41.8015,41.9141,41.6369,41.6716,1130807.0
2020-09-25 12:00:00,48.1,48.31,48.09,48.25,1070550.0,41.6629,41.8448,41.6543,41.7929,1070550.0
2020-09-25 13:00:00,48.25,48.41,48.2,48.29,999648.0,41.7929,41.9314,41.7495,41.8275,999648.0
2020-09-25 14:00:00,48.29,48.51,48.26,48.48,1079713.0,41.8275,42.0181,41.8015,41.9921,1079713.0
2020-09-25 15:00:00,48.48,48.76,48.47,48.72,2385824.0,41.9921,42.2346,41.9834,42.2,2385824.0
2020-09-28 09:30:00,49.28,49.55,49.22,49.26,1198730.0,42.685,42.9189,42.633,42.6677,1198730.0
2020-09-28 10:00:00,49.27,49.71,49.15,49.43,1461762.0,42.6764,43.0575,42.5724,42.8149,1461762.0
2020-09-28 11:00:00,49.44,49.56,49.33,49.5,736373.0,42.8236,42.9275,42.7283,42.8756,736373.0
2020-09-28 12:00:00,49.51,49.67,49.43,49.65,739994.0,42.8842,43.0228,42.8149,43.0055,739994.0
2020-09-28 13:00:00,49.65,49.69,49.51,49.59,685186.0,43.0055,43.0401,42.8842,42.9535,685186.0
2020-09-28 14:00:00,49.59,49.61,49.43,49.44,928456.0,42.9535,42.9709,42.8149,42.8236,928456.0
2020-09-28 15:00:00,49.44,49.44,49.14,49.29,2435147.0,42.8236,42.8236,42.5638,42.6937,2435147.0
2020-09-29 09:30:00,49.39,49.49,49.19,49.4,1143661.0,42.7803,42.8669,42.6071,42.789,1143661.0
2020-09-29 10:00:00,49.4,49.56,49.18,49.22,1300157.0,42.789,42.9275,42.5984,42.633,1300157.0
2020-09-29 11:00:00,49.21,49.29,49.01,49.11,1190468.0,42.6244,42.6937,42.4511,42.5378,1190468.0
2020-09-29 12:00:00,49.11,49.28,49.04,49.07,867336.0,42.5378,42.685,42.4771,42.5031,867336.0
2020-09-29 13:00:00,49.08,49.26,48.93,49.2,739985.0,42.5118,42.6677,42.3819,42.6157,739985.0
2020-09-29 14:00:00,49.19,49.26,49.09,49.2,529324.0,42.6071,42.6677,42.5204,42.6157,529324.0
2020-09-29 15:00:00,49.2,49.28,48.91,48.92,2267361.0,42.6157,42.685,42.3645,42.3732,2267361.0
2020-09-30 09:30:00,49.27,49.44,49.1,49.36,905203.0,42.6764,42.8236,42.5291,42.7543,905203.0
2020-09-30 10:00:00,49.36,49.61,49.32,49.43,1002698.0,42.7543,42.9709,42.7197,42.8149,1002698.0
2020-09-30 11:00:00,49.43,49.62,49.26,49.3,795590.0,42.8149,42.9795,42.6677,42.7023,795590.0
2020-09-30 12:00:00,49.3,49.46,49.23,49.4,601046.0,42.7023,42.8409,42.6417,42.789,601046.0
2020-09-30 13:00:00,49.4,49.47,49.3,49.43,621366.0,42.789,42.8496,42.7023,42.8149,621366.0
2020-09-30 14:00:00,49.43,49.54,49.01,49.23,1001447.0,42.8149,42.9102,42.4511,42.6417,1001447.0
2020-09-30 15:00:00,49.21,49.47,48.89,49.32,3163448.0,42.6244,42.8496,42.3472,42.7197,3163448.0
2020-10-01 09:30:00,49.44,49.66,49.19,49.19,1863886.0,42.8236,43.0142,42.6071,42.6071,1863886.0
2020-10-01 10:00:00,49.19,49.34,48.99,49.18,2133792.0,42.6071,42.737,42.4338,42.5984,2133792.0
2020-10-01 11:00:00,49.18,49.23,49.06,49.13,2094865.0,42.5984,42.6417,42.4945,42.5551,2094865.0
2020-10-01 12:00:00,49.13,49.14,48.95,48.98,1364928.0,42.5551,42.5638,42.3992,42.4252,1364928.0
2020-10-01 13:00:00,48.98,49.0,48.63,48.68,1267204.0,42.4252,42.4425,42.122,42.1653,1267204.0
2020-10-01 14:00:00,48.67,48.87,48.59,48.8,1207188.0,42.1566,42.3299,42.0874,42.2693,1207188.0
2020-10-01 15:00:00,48.81,49.23,48.77,49.19,3755390.0,42.2779,42.6417,42.2433,42.6071,3755390.0
2020-10-02 09:30:00,48.76,49.1,48.55,48.9,1174539.0,42.2346,42.5291,42.0527,42.3559,1174539.0
2020-10-02 10:00:00,48.9,49.08,48.76,49.02,1370291.0,42.3559,42.5118,42.2346,42.4598,1370291.0
2020-10-02 11:00:00,49.02,49.22,48.84,48.87,1268966.0,42.4598,42.633,42.3039,42.3299,1268966.0
2020-10-02 12:00:00,48.86,49.47,48.84,49.4,1322771.0,42.3212,42.8496,42.3039,42.789,1322771.0
2020-10-02 13:00:00,49.41,49.57,49.28,49.34,1036309.0,42.7976,42.9362,42.685,42.737,1036309.0
2020-10-02 14:00:00,49.34,49.56,49.34,49.48,759349.0,42.737,42.9275,42.737,42.8582,759349.0
2020-10-02 15:00:00,49.48,49.58,49.34,49.38,2290305.0,42.8582,42.9449,42.737,42.7716,2290305.0
2020-10-05 09:30:00,49.43,49.55,49.23,49.27,927873.0,42.8149,42.9189,42.6417,42.6764,927873.0
2020-10-05 10:00:00,49.27,49.43,49.16,49.17,1417193.0,42.6764,42.8149,42.5811,42.5897,1417193.0
2020-10-05 11:00:00,49.17,49.4,49.16,49.21,957540.0,42.5897,42.789,42.5811,42.6244,957540.0
2020-10-05 12:00:00,49.22,49.3,49.12,49.21,530078.0,42.633,42.7023,42.5464,42.6244,530078.0
2020-10-05 13:00:00,49.22,49.33,49.18,49.25,528949.0,42.633,42.7283,42.5984,42.659,528949.0
2020-10-05 14:00:00,49.24,49.34,49.18,49.34,643592.0,42.6504,42.737,42.5984,42.737,643592.0
2020-10-05 15:00:00,49.35,49.45,49.27,49.38,1890435.0,42.7456,42.8323,42.6764,42.7716,1890435.0
2020-10-06 09:30:00,49.55,49.62,49.3,49.57,800076.0,42.9189,42.9795,42.7023,42.9362,800076.0
2020-10-06 10:00:00,49.57,49.64,49.45,49.62,786683.0,42.9362,42.9968,42.8323,42.9795,786683.0
2020-10-06 11:00:00,49.61,49.65,49.5,49.55,666686.0,42.9709,43.0055,42.8756,42.9189,666686.0
2020-10-06 12:00:00,49.55,49.67,49.51,49.65,456485.0,42.9189,43.0228,42.8842,43.0055,456485.0
2020-10-06 13:00:00,49.65,49.72,49.48,49.51,620986.0,43.0055,43.0661,42.8582,42.8842,620986.0
2020-10-06 14:00:00,49.5,49.73,48.94,49.08,1101644.0,42.8756,43.0748,42.3905,42.5118,1101644.0
2020-10-06 15:00:00,49.06,49.11,48.83,48.94,2259925.0,42.4945,42.5378,42.2952,42.3905,2259925.0
2020-10-07 09:30:00,49.02,49.29,48.95,49.22,948946.0,42.4598,42.6937,42.3992,42.633,948946.0
2020-10-07 10:00:00,49.22,49.35,49.02,49.31,929847.0,42.633,42.7456,42.4598,42.711,929847.0
2020-10-07 11:00:00,49.31,49.5,49.3,49.46,950955.0,42.711,42.8756,42.7023,42.8409,950955.0
2020-10-07 12:00:00,49.46,49.48,49.35,49.4,785341.0,42.8409,42.8582,42.7456,42.789,785341.0
2020-10-07 13:00:00,49.4,49.69,49.38,49.68,695365.0,42.789,43.0401,42.7716,43.0315,695365.0
2020-10-07 14:00:00,49.68,49.74,49.6,49.7,743340.0,43.0315,43.0835,42.9622,43.0488,743340.0
2020-10-07 15:00:00,49.7,49.76,49.55,49.55,1774589.0,43.0488,43.1008,42.9189,42.9189,1774589.0
2020-10-08 09:30:00,49.71,49.99,49.53,49.93,808794.0,43.0575,43.3,42.9016,43.248,808794.0
2020-10-08 10:00:00,49.93,50.38,49.87,50.19,1349886.0,43.248,43.6378,43.1961,43.4732,1349886.0
2020-10-08 11:00:00,50.19,50.21,50.03,50.03,878793.0,43.4732,43.4906,43.3346,43.3346,878793.0
2020-10-08 12:00:00,50.03,50.25,50.01,50.23,836079.0,43.3346,43.5252,43.3173,43.5079,836079.0
2020-10-08 13:00:00,50.22,50.28,50.2,50.24,700428.0,43.4992,43.5512,43.4819,43.5165,700428.0
2020-10-08 14:00:00,50.24,50.38,50.22,50.35,1018637.0,43.5165,43.6378,43.4992,43.6118,1018637.0
2020-10-08 15:00:00,50.35,50.54,50.28,50.46,3096215.0,43.6118,43.7764,43.5512,43.7071,3096215.0
2020-10-09 09:30:00,50.67,50.91,50.6,50.64,1157244.0,43.889,44.0969,43.8284,43.863,1157244.0
2020-10-09 10:00:00,50.63,50.76,50.62,50.73,1194806.0,43.8543,43.967,43.8457,43.941,1194806.0
2020-10-09 11:00:00,50.74,51.23,50.71,51.14,1389335.0,43.9496,44.3741,43.9236,44.2961,1389335.0
2020-10-09 12:00:00,51.14,51.19,50.93,50.95,1161562.0,44.2961,44.3394,44.1142,44.1315,1161562.0
2020-10-09 13:00:00,50.95,51.07,50.9,51.07,685528.0,44.1315,44.2355,44.0882,44.2355,685528.0
2020-10-09 14:00:00,51.07,51.07,50.87,50.95,820654.0,44.2355,44.2355,44.0622,44.1315,820654.0
2020-10-09 15:00:00,50.95,50.98,50.79,50.81,1572822.0,44.1315,44.1575,43.9929,44.0103,1572822.0
2020-10-12 09:30:00,50.84,51.03,50.83,50.97,1184852.0,44.0362,44.2008,44.0276,44.1488,1184852.0
2020-10-12 10:00:00,50.97,51.31,50.96,51.16,1146296.0,44.1488,44.4433,44.1402,44.3134,1146296.0
2020-10-12 11:00:00,51.16,51.53,51.15,51.44,1311539.0,44.3134,44.6339,44.3048,44.5559,1311539.0
2020-10-12 12:00:00,51.44,51.49,51.28,51.29,635722.0,44.5559,44.5993,44.4174,44.426,635722.0
2020-10-12 13:00:00,51.28,51.38,51.16,51.21,737293.0,44.4174,44.504,44.3134,44.3567,737293.0
2020-10-12 14:00:00,51.22,51.32,51.15,51.26,788999.0,44.3654,44.452,44.3048,44.4,788999.0
2020-10-12 15:00:00,51.26,51.28,50.98,51.09,1821661.0,44.4,44.4174,44.1575,44.2528,1821661.0
2020-10-13 09:30:00,50.99,50.99,50.58,50.68,1224955.0,44.1662,44.1662,43.811,43.8977,1224955.0
2020-10-13 10:00:00,50.68,50.76,50.15,50.23,1103344.0,43.8977,43.967,43.4386,43.5079,1103344.0
2020-10-13 11:00:00,50.23,50.44,50.19,50.44,997846.0,43.5079,43.6898,43.4732,43.6898,997846.0
2020-10-13 12:00:00,50.44,50.49,50.14,50.15,1020951.0,43.6898,43.7331,43.4299,43.4386,1020951.0
2020-10-13 13:00:00,50.16,50.22,50.07,50.11,1729088.0,43.4472,43.4992,43.3693,43.4039,1729088.0
2020-10-13 14:00:00,50.1,50.13,49.9,50.05,1439299.0,43.3953,43.4213,43.222,43.352,1439299.0
2020-10-13 15:00:00,50.05,50.3,50.04,50.18,2290700.0,43.352,43.5685,43.3433,43.4646,2290700.0
2020-10-14 09:30:00,50.05,50.37,50.05,50.34,1139191.0,43.352,43.6291,43.352,43.6032,1139191.0
2020-10-14 10:00:00,50.34,50.49,50.11,50.12,1491344.0,43.6032,43.7331,43.4039,43.4126,1491344.0
2020-10-14 11:00:00,50.13,50.14,49.67,49.77,1067046.0,43.4213,43.4299,43.0228,43.1094,1067046.0
2020-10-14 12:00:00,49.77,49.91,49.65,49.86,886732.0,43.1094,43.2307,43.0055,43.1874,886732.0
2020-10-14 13:00:00,49.86,49.95,49.73,49.84,571043.0,43.1874,43.2654,43.0748,43.1701,571043.0
2020-10-14 14:00:00,49.83,50.01,49.83,49.98,852017.0,43.1614,43.3173,43.1614,43.2913,852017.0
2020-10-14 15:00:00,49.98,50.16,49.97,50.13,2278872.0,43.2913,43.4472,43.2827,43.4213,2278872.0
2020-10-15 09:30:00,49.4,50.04,49.3,50.01,1344054.0,42.789,43.3433,42.7023,43.3173,1344054.0
2020-10-15 10:00:00,50.01,50.06,49.69,49.77,1408053.0,43.3173,43.3606,43.0401,43.1094,1408053.0
2020-10-15 11:00:00,49.76,50.0,49.63,49.83,1004740.0,43.1008,43.3087,42.9882,43.1614,1004740.0
2020-10-15 12:00:00,49.84,50.0,49.78,49.96,797638.0,43.1701,43.3087,43.1181,43.274,797638.0
2020-10-15 13:00:00,49.96,50.07,49.94,50.01,644414.0,43.274,43.3693,43.2567,43.3173,644414.0
2020-10-15 14:00:00,50.01,50.13,49.93,49.97,695019.0,43.3173,43.4213,43.248,43.2827,695019.0
2020-10-15 15:00:00,49.96,50.05,49.91,49.99,1712176.0,43.274,43.352,43.2307,43.3,1712176.0
2020-10-16 09:30:00,49.99,50.14,49.87,50.05,2016205.0,43.3,43.4299,43.1961,43.352,2016205.0
2020-10-16 10:00:00,50.04,50.35,50.0,50.21,1264221.0,43.3433,43.6118,43.3087,43.4906,1264221.0
2020-10-16 11:00:00,50.21,50.27,50.12,50.14,1188140.0,43.4906,43.5425,43.4126,43.4299,1188140.0
2020-10-16 12:00:00,50.14,50.31,50.06,50.31,1397127.0,43.4299,43.5772,43.3606,43.5772,1397127.0
2020-10-16 13:00:00,50.3,50.31,50.22,50.23,804376.0,43.5685,43.5772,43.4992,43.5079,804376.0
2020-10-16 14:00:00,50.23,50.28,50.17,50.28,745432.0,43.5079,43.5512,43.4559,43.5512,745432.0
2020-10-16 15:00:00,50.28,50.28,49.99,50.03,2542046.0,43.5512,43.5512,43.3,43.3346,2542046.0
2020-10-19 09:30:00,50.03,50.48,50.03,50.32,1130304.0,43.3346,43.7244,43.3346,43.5858,1130304.0
2020-10-19 10:00:00,50.31,50.32,49.99,50.09,874155.0,43.5772,43.5858,43.3,43.3866,874155.0
2020-10-19 11:00:00,50.09,50.13,49.89,50.06,831869.0,43.3866,43.4213,43.2134,43.3606,831869.0
2020-10-19 12:00:00,50.06,50.12,49.98,50.04,506751.0,43.3606,43.4126,43.2913,43.3433,506751.0
2020-10-19 13:00:00,50.04,50.06,49.86,49.89,457536.0,43.3433,43.3606,43.1874,43.2134,457536.0
2020-10-19 14:00:00,49.88,49.96,49.56,49.58,1011154.0,43.2047,43.274,42.9275,42.9449,1011154.0
2020-10-19 15:00:00,49.58,49.69,49.46,49.63,2064991.0,42.9449,43.0401,42.8409,42.9882,2064991.0
2020-10-20 09:30:00,49.89,50.25,49.79,50.24,898523.0,43.2134,43.5252,43.1268,43.5165,898523.0
2020-10-20 10:00:00,50.24,50.62,50.2,50.34,1399061.0,43.5165,43.8457,43.4819,43.6032,1399061.0
2020-10-20 11:00:00,50.34,50.36,49.98,50.21,1108184.0,43.6032,43.6205,43.2913,43.4906,1108184.0
2020-10-20 12:00:00,50.21,50.49,50.2,50.36,706105.0,43.4906,43.7331,43.4819,43.6205,706105.0
2020-10-20 13:00:00,50.37,50.58,50.31,50.35,873671.0,43.6291,43.811,43.5772,43.6118,873671.0
2020-10-20 14:00:00,50.34,50.48,50.31,50.38,901226.0,43.6032,43.7244,43.5772,43.6378,901226.0
2020-10-20 15:00:00,50.38,50.39,49.98,50.22,2856989.0,43.6378,43.6465,43.2913,43.4992,2856989.0
2020-10-21 09:30:00,49.98,50.27,49.95,50.17,1275901.0,43.2913,43.5425,43.2654,43.4559,1275901.0
2020-10-21 10:00:00,50.17,50.43,50.02,50.04,1493335.0,43.4559,43.6811,43.326,43.3433,1493335.0
2020-10-21 11:00:00,50.03,50.1,49.77,49.77,1369503.0,43.3346,43.3953,43.1094,43.1094,1369503.0
2020-10-21 12:00:00,49.77,50.21,49.77,49.99,1122960.0,43.1094,43.4906,43.1094,43.3,1122960.0
2020-10-21 13:00:00,49.98,50.1,49.93,49.98,868319.0,43.2913,43.3953,43.248,43.2913,868319.0
2020-10-21 14:00:00,49.99,50.17,49.96,50.11,718489.0,43.3,43.4559,43.274,43.4039,718489.0
2020-10-21 15:00:00,50.11,50.21,49.97,49.98,2361476.0,43.4039,43.4906,43.2827,43.2913,2361476.0
2020-10-22 09:30:00,51.17,51.2,50.59,50.82,3945882.0,44.3221,44.3481,43.8197,44.0189,3945882.0
2020-10-22 10:00:00,50.8,51.12,50.65,50.87,3052331.0,44.0016,44.2788,43.8717,44.0622,3052331.0
2020-10-22 11:00:00,50.88,50.92,50.52,50.57,2055514.0,44.0709,44.1055,43.7591,43.8024,2055514.0
2020-10-22 12:00:00,50.56,50.62,50.38,50.47,1020465.0,43.7937,43.8457,43.6378,43.7158,1020465.0
2020-10-22 13:00:00,50.48,50.73,50.45,50.68,1426708.0,43.7244,43.941,43.6984,43.8977,1426708.0
2020-10-22 14:00:00,50.68,50.8,50.63,50.66,1345895.0,43.8977,44.0016,43.8543,43.8803,1345895.0
2020-10-22 15:00:00,50.66,50.8,50.5,50.67,3541602.0,43.8803,44.0016,43.7417,43.889,3541602.0
2020-10-23 09:30:00,51.0,51.15,50.76,51.1,1370067.0,44.1748,44.3048,43.967,44.2614,1370067.0
2020-10-23 10:00:00,51.09,51.18,50.74,50.93,1921672.0,44.2528,44.3307,43.9496,44.1142,1921672.0
2020-10-23 11:00:00,50.93,50.97,50.78,50.85,2062354.0,44.1142,44.1488,43.9843,44.0449,2062354.0
2020-10-23 12:00:00,50.85,50.86,50.52,50.55,1624825.0,44.0449,44.0536,43.7591,43.7851,1624825.0
2020-10-23 13:00:00,50.55,50.67,50.5,50.52,860401.0,43.7851,43.889,43.7417,43.7591,860401.0
2020-10-23 14:00:00,50.52,50.58,50.46,50.52,949955.0,43.7591,43.811,43.7071,43.7591,949955.0
2020-10-23 15:00:00,50.52,50.58,50.46,50.53,1855117.0,43.7591,43.811,43.7071,43.7677,1855117.0
2020-10-26 09:30:00,50.34,50.51,49.94,49.99,1345916.0,43.6032,43.7504,43.2567,43.3,1345916.0
2020-10-26 10:00:00,49.98,50.09,49.46,49.51,1520723.0,43.2913,43.3866,42.8409,42.8842,1520723.0
2020-10-26 11:00:00,49.51,49.66,49.38,49.46,1837732.0,42.8842,43.0142,42.7716,42.8409,1837732.0
2020-10-26 12:00:00,49.46,49.51,49.28,49.41,1162453.0,42.8409,42.8842,42.685,42.7976,1162453.0
2020-10-26 13:00:00,49.4,49.52,49.2,49.51,1252412.0,42.789,42.8929,42.6157,42.8842,1252412.0
2020-10-26 14:00:00,49.51,49.78,49.48,49.66,1275461.0,42.8842,43.1181,42.8582,43.0142,1275461.0
2020-10-26 15:00:00,49.66,49.81,49.42,49.81,2739766.0,43.0142,43.1441,42.8063,43.1441,2739766.0
2020-10-27 09:30:00,49.81,49.97,49.55,49.78,1071590.0,43.1441,43.2827,42.9189,43.1181,1071590.0
2020-10-27 10:00:00,49.78,49.98,49.65,49.74,1853248.0,43.1181,43.2913,43.0055,43.0835,1853248.0
2020-10-27 11:00:00,49.74,50.09,49.65,50.06,1348760.0,43.0835,43.3866,43.0055,43.3606,1348760.0
2020-10-27 12:00:00,50.06,50.29,49.96,50.15,1269573.0,43.3606,43.5598,43.274,43.4386,1269573.0
2020-10-27 13:00:00,50.15,50.27,50.09,50.14,1004812.0,43.4386,43.5425,43.3866,43.4299,1004812.0
2020-10-27 14:00:00,50.14,50.16,49.92,49.94,745408.0,43.4299,43.4472,43.2394,43.2567,745408.0
2020-10-27 15:00:00,49.94,50.05,49.8,49.89,2297952.0,43.2567,43.352,43.1354,43.2134,2297952.0
2020-10-28 09:30:00,49.0,49.15,48.7,48.89,1304545.0,42.4425,42.5724,42.1826,42.3472,1304545.0
2020-10-28 10:00:00,48.89,48.93,48.02,48.18,1858333.0,42.3472,42.3819,41.5936,41.7322,1858333.0
2020-10-28 11:00:00,48.17,48.57,48.03,48.53,1775894.0,41.7236,42.07,41.6023,42.0354,1775894.0
2020-10-28 12:00:00,48.52,48.67,48.04,48.07,1632754.0,42.0267,42.1566,41.611,41.6369,1632754.0
2020-10-28 13:00:00,48.06,48.2,47.92,48.05,1546288.0,41.6283,41.7495,41.507,41.6196,1546288.0
2020-10-28 14:00:00,48.04,48.42,47.87,48.33,1868264.0,41.611,41.9401,41.4637,41.8622,1868264.0
2020-10-28 15:00:00,48.34,48.37,47.78,47.97,4064184.0,41.8708,41.8968,41.3858,41.5503,4064184.0
2020-10-29 09:30:00,47.73,47.86,47.3,47.82,1458373.0,41.3424,41.455,40.97,41.4204,1458373.0
2020-10-29 10:00:00,47.82,48.23,47.73,48.08,1732327.0,41.4204,41.7755,41.3424,41.6456,1732327.0
2020-10-29 11:00:00,48.08,48.14,47.6,47.69,1145583.0,41.6456,41.6976,41.2298,41.3078,1145583.0
2020-10-29 12:00:00,47.69,47.89,47.61,47.8,780283.0,41.3078,41.481,41.2385,41.4031,780283.0
2020-10-29 13:00:00,47.8,48.16,47.65,48.15,1042552.0,41.4031,41.7149,41.2732,41.7062,1042552.0
2020-10-29 14:00:00,48.16,48.48,48.14,48.35,1673716.0,41.7149,41.9921,41.6976,41.8795,1673716.0
2020-10-29 15:00:00,48.36,48.4,48.01,48.01,2748731.0,41.8881,41.9228,41.585,41.585,2748731.0
2020-10-30 09:30:00,47.81,47.95,47.62,47.85,1108075.0,41.4117,41.533,41.2472,41.4464,1108075.0
2020-10-30 10:00:00,47.85,48.0,47.36,47.46,1240059.0,41.4464,41.5763,41.022,41.1086,1240059.0
2020-10-30 11:00:00,47.46,47.91,47.45,47.89,1505812.0,41.1086,41.4984,41.0999,41.481,1505812.0
2020-10-30 12:00:00,47.88,48.13,47.83,47.84,1077552.0,41.4724,41.6889,41.4291,41.4377,1077552.0
2020-10-30 13:00:00,47.83,47.92,47.6,47.82,938521.0,41.4291,41.507,41.2298,41.4204,938521.0
2020-10-30 14:00:00,47.8,47.97,47.38,47.56,1121261.0,41.4031,41.5503,41.0393,41.1952,1121261.0
2020-10-30 15:00:00,47.55,48.07,47.48,48.07,3433290.0,41.1865,41.6369,41.1259,41.6369,3433290.0
2020-11-02 09:30:00,48.75,48.94,48.24,48.77,1121309.0,42.2259,42.3905,41.7842,42.2433,1121309.0
2020-11-02 10:00:00,48.78,48.95,48.64,48.71,1215092.0,42.2519,42.3992,42.1307,42.1913,1215092.0
2020-11-02 11:00:00,48.7,48.9,48.65,48.81,1292294.0,42.1826,42.3559,42.1393,42.2779,1292294.0
2020-11-02 12:00:00,48.8,48.84,48.51,48.58,769952.0,42.2693,42.3039,42.0181,42.0787,769952.0
2020-11-02 13:00:00,48.58,48.59,48.29,48.33,899952.0,42.0787,42.0874,41.8275,41.8622,899952.0
2020-11-02 14:00:00,48.33,48.65,48.31,48.6,902279.0,41.8622,42.1393,41.8448,42.096,902279.0
2020-11-02 15:00:00,48.6,48.74,48.33,48.63,2467796.0,42.096,42.2173,41.8622,42.122,2467796.0
2020-11-03 09:30:00,49.22,49.64,49.18,49.6,1121368.0,42.633,42.9968,42.5984,42.9622,1121368.0
2020-11-03 10:00:00,49.61,49.89,49.46,49.88,1757532.0,42.9709,43.2134,42.8409,43.2047,1757532.0
2020-11-03 11:00:00,49.88,49.96,49.58,49.61,2454202.0,43.2047,43.274,42.9449,42.9709,2454202.0
2020-11-03 12:00:00,49.62,49.69,49.35,49.36,1404628.0,42.9795,43.0401,42.7456,42.7543,1404628.0
2020-11-03 13:00:00,49.37,49.45,49.12,49.19,821094.0,42.763,42.8323,42.5464,42.6071,821094.0
2020-11-03 14:00:00,49.19,49.25,49.0,49.13,836984.0,42.6071,42.659,42.4425,42.5551,836984.0
2020-11-03 15:00:00,49.13,49.72,49.05,49.34,2744416.0,42.5551,43.0661,42.4858,42.737,2744416.0
2020-11-04 09:30:00,49.41,50.0,49.22,49.97,1114674.0,42.7976,43.3087,42.633,43.2827,1114674.0
2020-11-04 10:00:00,49.98,50.21,49.81,50.02,1248171.0,43.2913,43.4906,43.1441,43.326,1248171.0
2020-11-04 11:00:00,50.03,50.12,49.82,50.05,1034108.0,43.3346,43.4126,43.1527,43.352,1034108.0
2020-11-04 12:00:00,50.05,50.07,49.75,49.82,809065.0,43.352,43.3693,43.0921,43.1527,809065.0
2020-11-04 13:00:00,49.82,49.84,49.54,49.58,956637.0,43.1527,43.1701,42.9102,42.9449,956637.0
2020-11-04 14:00:00,49.59,49.68,49.36,49.41,985110.0,42.9535,43.0315,42.7543,42.7976,985110.0
2020-11-04 15:00:00,49.42,49.46,49.08,49.17,2200438.0,42.8063,42.8409,42.5118,42.5897,2200438.0
2020-11-05 09:30:00,49.76,50.19,49.67,49.93,1302446.0,43.1008,43.4732,43.0228,43.248,1302446.0
2020-11-05 10:00:00,49.93,50.21,49.77,49.94,1240306.0,43.248,43.4906,43.1094,43.2567,1240306.0
2020-11-05 11:00:00,49.94,50.02,49.52,49.52,884932.0,43.2567,43.326,42.8929,42.8929,884932.0
2020-11-05 12:00:00,49.53,49.68,49.34,49.66,808491.0,42.9016,43.0315,42.737,43.0142,808491.0
2020-11-05 13:00:00,49.67,49.83,49.67,49.76,702102.0,43.0228,43.1614,43.0228,43.1008,702102.0
2020-11-05 14:00:00,49.76,49.89,49.67,49.76,957691.0,43.1008,43.2134,43.0228,43.1008,957691.0
2020-11-05 15:00:00,49.76,49.82,49.41,49.44,2286534.0,43.1008,43.1527,42.7976,42.8236,2286534.0
2020-11-06 09:30:00,49.65,49.78,49.46,49.72,980190.0,43.0055,43.1181,42.8409,43.0661,980190.0
2020-11-06 10:00:00,49.73,49.93,49.66,49.71,1238476.0,43.0748,43.248,43.0142,43.0575,1238476.0
2020-11-06 11:00:00,49.71,49.99,49.56,49.61,906926.0,43.0575,43.3,42.9275,42.9709,906926.0
2020-11-06 12:00:00,49.62,49.67,49.4,49.41,609310.0,42.9795,43.0228,42.789,42.7976,609310.0
2020-11-06 13:00:00,49.4,49.47,49.35,49.41,535961.0,42.789,42.8496,42.7456,42.7976,535961.0
2020-11-06 14:00:00,49.41,49.56,49.33,49.36,600765.0,42.7976,42.9275,42.7283,42.7543,600765.0
2020-11-06 15:00:00,49.35,49.69,49.25,49.46,1640394.0,42.7456,43.0401,42.659,42.8409,1640394.0
2020-11-09 09:30:00,52.24,53.26,52.2,52.75,5999673.0,45.2489,46.1324,45.2142,45.6906,5999673.0
2020-11-09 10:00:00,52.75,53.17,52.37,52.59,4474610.0,45.6906,46.0544,45.3615,45.552,4474610.0
2020-11-09 11:00:00,52.59,52.65,52.07,52.17,1957168.0,45.552,45.604,45.1016,45.1883,1957168.0
2020-11-09 12:00:00,52.18,52.84,52.17,52.84,2193154.0,45.1969,45.7686,45.1883,45.7686,2193154.0
2020-11-09 13:00:00,52.84,53.11,52.75,52.99,2637803.0,45.7686,46.0025,45.6906,45.8985,2637803.0
2020-11-09 14:00:00,52.99,53.11,52.86,53.06,2564995.0,45.8985,46.0025,45.7859,45.9591,2564995.0
2020-11-09 15:00:00,53.06,53.22,52.51,52.57,6493849.0,45.9591,46.0977,45.4828,45.5347,6493849.0
2020-11-10 09:30:00,52.57,53.03,52.45,53.02,1792949.0,45.5347,45.9332,45.4308,45.9245,1792949.0
2020-11-10 10:00:00,53.01,53.27,52.93,53.23,2830850.0,45.9158,46.141,45.8465,46.1064,2830850.0
2020-11-10 11:00:00,53.22,53.46,52.85,53.05,2033800.0,46.0977,46.3056,45.7773,45.9505,2033800.0
2020-11-10 12:00:00,53.05,53.58,53.03,53.56,1564829.0,45.9505,46.4096,45.9332,46.3922,1564829.0
2020-11-10 13:00:00,53.55,53.97,53.55,53.94,2627247.0,46.3836,46.7474,46.3836,46.7214,2627247.0
2020-11-10 14:00:00,53.93,54.16,53.79,54.0,2692114.0,46.7127,46.9119,46.5915,46.7734,2692114.0
2020-11-10 15:00:00,54.0,54.28,53.94,54.1,6512051.0,46.7734,47.0159,46.7214,46.86,6512051.0
2020-11-11 09:30:00,53.93,53.99,53.33,53.33,1897374.0,46.7127,46.7647,46.193,46.193,1897374.0
2020-11-11 10:00:00,53.34,54.21,53.34,54.19,1687485.0,46.2017,46.9552,46.2017,46.9379,1687485.0
2020-11-11 11:00:00,54.2,54.3,54.0,54.01,1572214.0,46.9466,47.0332,46.7734,46.782,1572214.0
2020-11-11 12:00:00,54.01,54.17,53.92,53.98,844712.0,46.782,46.9206,46.7041,46.756,844712.0
2020-11-11 13:00:00,53.98,54.0,53.77,53.82,1245822.0,46.756,46.7734,46.5741,46.6174,1245822.0
2020-11-11 14:00:00,53.82,53.85,53.41,53.53,1344855.0,46.6174,46.6434,46.2623,46.3663,1344855.0
2020-11-11 15:00:00,53.53,53.68,53.46,53.58,2911681.0,46.3663,46.4962,46.3056,46.4096,2911681.0
2020-11-12 09:30:00,53.05,53.21,52.86,52.93,1617821.0,45.9505,46.0891,45.7859,45.8465,1617821.0
2020-11-12 10:00:00,52.93,53.06,52.83,53.02,1427860.0,45.8465,45.9591,45.7599,45.9245,1427860.0
2020-11-12 11:00:00,53.02,53.17,52.93,53.01,1340863.0,45.9245,46.0544,45.8465,45.9158,1340863.0
2020-11-12 12:00:00,53.01,53.14,52.8,52.89,1006491.0,45.9158,46.0284,45.7339,45.8119,1006491.0
2020-11-12 13:00:00,52.89,52.98,52.63,52.96,1123650.0,45.8119,45.8899,45.5867,45.8725,1123650.0
2020-11-12 14:00:00,52.96,53.01,52.72,52.79,1631745.0,45.8725,45.9158,45.6647,45.7253,1631745.0
2020-11-12 15:00:00,52.78,53.03,52.6,53.02,2897697.0,45.7166,45.9332,45.5607,45.9245,2897697.0
2020-11-13 09:30:00,53.25,53.42,53.03,53.16,899649.0,46.1237,46.271,45.9332,46.0458,899649.0
2020-11-13 10:00:00,53.15,53.2,52.89,53.14,705475.0,46.0371,46.0804,45.8119,46.0284,705475.0
2020-11-13 11:00:00,53.15,53.25,52.94,53.05,909494.0,46.0371,46.1237,45.8552,45.9505,909494.0
2020-11-13 12:00:00,53.05,53.11,52.93,52.97,560842.0,45.9505,46.0025,45.8465,45.8812,560842.0
2020-11-13 13:00:00,52.97,53.1,52.91,53.05,932917.0,45.8812,45.9938,45.8292,45.9505,932917.0
2020-11-13 14:00:00,53.05,53.25,53.03,53.2,1025422.0,45.9505,46.1237,45.9332,46.0804,1025422.0
2020-11-13 15:00:00,53.2,53.5,53.16,53.45,2267045.0,46.0804,46.3403,46.0458,46.297,2267045.0
2020-11-16 09:30:00,54.5,54.62,53.82,53.93,2122082.0,47.2064,47.3104,46.6174,46.7127,2122082.0
2020-11-16 10:00:00,53.93,54.13,53.8,54.05,1342029.0,46.7127,46.886,46.6001,46.8167,1342029.0
2020-11-16 11:00:00,54.05,54.06,53.75,53.77,883119.0,46.8167,46.8253,46.5568,46.5741,883119.0
2020-11-16 12:00:00,53.77,53.81,53.42,53.5,1119007.0,46.5741,46.6088,46.271,46.3403,1119007.0
2020-11-16 13:00:00,53.5,53.52,53.28,53.41,1100104.0,46.3403,46.3576,46.1497,46.2623,1100104.0
2020-11-16 14:00:00,53.41,53.51,53.32,53.48,1683505.0,46.2623,46.3489,46.1844,46.3229,1683505.0
2020-11-16 15:00:00,53.48,53.91,53.34,53.91,3071127.0,46.3229,46.6954,46.2017,46.6954,3071127.0
2020-11-17 09:30:00,53.66,53.68,53.11,53.24,1059671.0,46.4789,46.4962,46.0025,46.1151,1059671.0
2020-11-17 10:00:00,53.25,53.35,53.02,53.31,1209359.0,46.1237,46.2103,45.9245,46.1757,1209359.0
2020-11-17 11:00:00,53.31,53.51,53.27,53.3,1174327.0,46.1757,46.3489,46.141,46.167,1174327.0
2020-11-17 12:00:00,53.3,53.5,53.29,53.45,708946.0,46.167,46.3403,46.1584,46.297,708946.0
2020-11-17 13:00:00,53.45,53.59,53.44,53.5,709360.0,46.297,46.4182,46.2883,46.3403,709360.0
2020-11-17 14:00:00,53.51,53.66,53.49,53.64,1062534.0,46.3489,46.4789,46.3316,46.4615,1062534.0
2020-11-17 15:00:00,53.64,53.75,53.42,53.72,2745623.0,46.4615,46.5568,46.271,46.5308,2745623.0
2020-11-18 09:30:00,53.74,53.99,53.52,53.99,1484177.0,46.5481,46.7647,46.3576,46.7647,1484177.0
2020-11-18 10:00:00,53.99,54.02,53.81,53.85,1515219.0,46.7647,46.7907,46.6088,46.6434,1515219.0
2020-11-18 11:00:00,53.85,53.88,53.42,53.45,1178576.0,46.6434,46.6694,46.271,46.297,1178576.0
2020-11-18 12:00:00,53.45,53.5,53.07,53.08,1122692.0,46.297,46.3403,45.9678,45.9765,1122692.0
2020-11-18 13:00:00,53.07,53.27,53.05,53.23,1308489.0,45.9678,46.141,45.9505,46.1064,1308489.0
2020-11-18 14:00:00,53.23,53.34,52.88,52.9,1375971.0,46.1064,46.2017,45.8032,45.8206,1375971.0
2020-11-18 15:00:00,52.9,53.09,52.57,52.59,2865838.0,45.8206,45.9851,45.5347,45.552,2865838.0
2020-11-19 09:30:00,52.49,52.74,51.95,52.48,1943551.0,45.4654,45.682,44.9977,45.4568,1943551.0
2020-11-19 10:00:00,52.48,52.73,52.4,52.59,1920699.0,45.4568,45.6733,45.3875,45.552,1920699.0
2020-11-19 11:00:00,52.59,52.65,52.38,52.47,1264834.0,45.552,45.604,45.3702,45.4481,1264834.0
2020-11-19 12:00:00,52.47,52.62,52.35,52.55,1514972.0,45.4481,45.578,45.3442,45.5174,1514972.0
2020-11-19 13:00:00,52.54,52.81,52.54,52.63,1352254.0,45.5087,45.7426,45.5087,45.5867,1352254.0
2020-11-19 14:00:00,52.63,53.11,52.59,53.1,1587412.0,45.5867,46.0025,45.552,45.9938,1587412.0
2020-11-19 15:00:00,53.1,53.23,52.94,53.14,3421510.0,45.9938,46.1064,45.8552,46.0284,3421510.0
2020-11-20 09:30:00,53.19,53.22,52.92,52.99,1675750.0,46.0718,46.0977,45.8379,45.8985,1675750.0
2020-11-20 10:00:00,52.98,53.17,52.77,52.95,1942275.0,45.8899,46.0544,45.708,45.8639,1942275.0
2020-11-20 11:00:00,52.94,53.25,52.93,53.12,1293682.0,45.8552,46.1237,45.8465,46.0111,1293682.0
2020-11-20 12:00:00,53.12,53.14,52.98,53.01,1034087.0,46.0111,46.0284,45.8899,45.9158,1034087.0
2020-11-20 13:00:00,53.01,53.06,52.82,52.88,1136843.0,45.9158,45.9591,45.7513,45.8032,1136843.0
2020-11-20 14:00:00,52.88,52.97,52.78,52.82,1114431.0,45.8032,45.8812,45.7166,45.7513,1114431.0
2020-11-20 15:00:00,52.82,52.85,52.59,52.66,3159792.0,45.7513,45.7773,45.552,45.6127,3159792.0
2020-11-23 09:30:00,52.95,53.17,52.7,52.79,1929173.0,45.8639,46.0544,45.6473,45.7253,1929173.0
2020-11-23 10:00:00,52.8,52.89,52.56,52.69,889368.0,45.7339,45.8119,45.5261,45.6387,889368.0
2020-11-23 11:00:00,52.69,52.69,52.2,52.3,1364812.0,45.6387,45.6387,45.2142,45.3009,1364812.0
2020-11-23 12:00:00,52.3,52.51,52.25,52.49,928459.0,45.3009,45.4828,45.2575,45.4654,928459.0
2020-11-23 13:00:00,52.48,52.49,52.27,52.41,1084062.0,45.4568,45.4654,45.2749,45.3961,1084062.0
2020-11-23 14:00:00,52.42,52.68,52.4,52.68,1243082.0,45.4048,45.63,45.3875,45.63,1243082.0
2020-11-23 15:00:00,52.69,52.81,52.55,52.68,2214787.0,45.6387,45.7426,45.5174,45.63,2214787.0
2020-11-24 09:30:00,53.14,53.59,53.06,53.38,1581412.0,46.0284,46.4182,45.9591,46.2363,1581412.0
2020-11-24 10:00:00,53.37,53.45,53.17,53.22,1423961.0,46.2277,46.297,46.0544,46.0977,1423961.0
2020-11-24 11:00:00,53.22,53.41,53.11,53.31,1501372.0,46.0977,46.2623,46.0025,46.1757,1501372.0
2020-11-24 12:00:00,53.32,53.41,53.21,53.21,843591.0,46.1844,46.2623,46.0891,46.0891,843591.0
2020-11-24 13:00:00,53.22,53.35,53.04,53.04,1364158.0,46.0977,46.2103,45.9418,45.9418,1364158.0
2020-11-24 14:00:00,53.03,53.21,53.02,53.15,807325.0,45.9332,46.0891,45.9245,46.0371,807325.0
2020-11-24 15:00:00,53.15,53.27,53.06,53.23,1909051.0,46.0371,46.141,45.9591,46.1064,1909051.0
2020-11-25 09:30:00,53.07,53.09,52.79,52.88,1121595.0,45.9678,45.9851,45.7253,45.8032,1121595.0
2020-11-25 10:00:00,52.87,53.06,52.82,52.91,965326.0,45.7946,45.9591,45.7513,45.8292,965326.0
2020-11-25 11:00:00,52.91,53.12,52.88,53.05,801172.0,45.8292,46.0111,45.8032,45.9505,801172.0
2020-11-25 12:00:00,53.05,53.25,53.01,53.25,649690.0,45.9505,46.1237,45.9158,46.1237,649690.0
2020-11-25 13:00:00,53.25,53.28,53.11,53.24,588166.0,46.1237,46.1497,46.0025,46.1151,588166.0
2020-11-25 14:00:00,53.25,53.25,52.91,52.91,1039400.0,46.1237,46.1237,45.8292,45.8292,1039400.0
2020-11-25 15:00:00,52.91,53.06,52.9,52.93,2096540.0,45.8292,45.9591,45.8206,45.8465,2096540.0
2020-11-27 09:30:00,53.11,53.19,52.74,52.75,1291727.0,46.0025,46.0718,45.682,45.6906,1291727.0
2020-11-27 10:00:00,52.75,53.0,52.74,52.87,1223855.0,45.6906,45.9072,45.682,45.7946,1223855.0
2020-11-27 11:00:00,52.86,52.93,52.73,52.77,1597530.0,45.7859,45.8465,45.6733,45.708,1597530.0
2020-11-27 12:00:00,52.78,52.88,52.61,52.71,1972031.0,45.7166,45.8032,45.5694,45.656,1972031.0
2020-11-30 09:30:00,52.09,52.19,51.32,51.44,2597288.0,45.4775,45.5648,44.8052,44.91,2597288.0
2020-11-30 10:00:00,51.44,51.57,51.25,51.46,2404430.0,44.91,45.0235,44.7441,44.9274,2404430.0
2020-11-30 11:00:00,51.46,51.46,51.25,51.39,1545507.0,44.9274,44.9274,44.7441,44.8663,1545507.0
2020-11-30 12:00:00,51.38,51.5,51.31,51.43,1104833.0,44.8576,44.9624,44.7965,44.9012,1104833.0
2020-11-30 13:00:00,51.43,51.45,51.25,51.26,1014142.0,44.9012,44.9187,44.7441,44.7528,1014142.0
2020-11-30 14:00:00,51.26,51.3,51.08,51.26,1536848.0,44.7528,44.7878,44.5957,44.7528,1536848.0
2020-11-30 15:00:00,51.26,51.66,51.08,51.6,5654577.0,44.7528,45.1021,44.5957,45.0497,5654577.0
2020-12-01 09:30:00,52.14,52.18,51.78,51.85,1559905.0,45.5211,45.556,45.2068,45.2679,1559905.0
2020-12-01 10:00:00,51.85,52.33,51.81,52.17,1363296.0,45.2679,45.687,45.233,45.5473,1363296.0
2020-12-01 11:00:00,52.18,52.3,52.05,52.11,913043.0,45.556,45.6608,45.4425,45.4949,913043.0
2020-12-01 12:00:00,52.11,52.11,51.93,52.07,1015685.0,45.4949,45.4949,45.3378,45.46,1015685.0
2020-12-01 13:00:00,52.07,52.16,51.98,52.01,1018882.0,45.46,45.5386,45.3814,45.4076,1018882.0
2020-12-01 14:00:00,52.01,52.13,51.98,52.1,1684054.0,45.4076,45.5124,45.3814,45.4862,1684054.0
2020-12-01 15:00:00,52.1,52.11,51.88,52.04,3471656.0,45.4862,45.4949,45.2941,45.4338,3471656.0
2020-12-02 09:30:00,51.89,52.08,51.74,52.03,1760302.0,45.3029,45.4687,45.1719,45.4251,1760302.0
2020-12-02 10:00:00,52.03,52.08,51.92,52.05,1730621.0,45.4251,45.4687,45.329,45.4425,1730621.0
2020-12-02 11:00:00,52.06,52.08,51.84,51.87,846244.0,45.4513,45.4687,45.2592,45.2854,846244.0
2020-12-02 12:00:00,51.86,51.88,51.63,51.72,1055606.0,45.2767,45.2941,45.0759,45.1544,1055606.0
2020-12-02 13:00:00,51.72,51.91,51.7,51.83,894691.0,45.1544,45.3203,45.137,45.2505,894691.0
2020-12-02 14:00:00,51.82,52.01,51.81,51.95,1498492.0,45.2417,45.4076,45.233,45.3552,1498492.0
2020-12-02 15:00:00,51.96,52.13,51.94,52.11,2741473.0,45.364,45.5124,45.3465,45.4949,2741473.0
2020-12-03 09:30:00,51.9,52.4,51.9,52.2,1363360.0,45.3116,45.7481,45.3116,45.5735,1363360.0
2020-12-03 10:00:00,52.21,52.66,52.19,52.62,1985302.0,45.5822,45.9751,45.5648,45.9402,1985302.0
2020-12-03 11:00:00,52.61,52.75,52.58,52.68,1628083.0,45.9315,46.0537,45.9053,45.9926,1628083.0
2020-12-03 12:00:00,52.68,52.68,52.42,52.54,871222.0,45.9926,45.9926,45.7656,45.8703,871222.0
2020-12-03 13:00:00,52.55,52.67,52.42,52.61,939873.0,45.8791,45.9838,45.7656,45.9315,939873.0
2020-12-03 14:00:00,52.6,52.78,52.56,52.78,973151.0,45.9227,46.0799,45.8878,46.0799,973151.0
2020-12-03 15:00:00,52.77,52.94,52.5,52.8,3484300.0,46.0711,46.2196,45.8354,46.0973,3484300.0
2020-12-04 09:30:00,52.78,53.09,52.76,52.9,1290392.0,46.0799,46.3505,46.0624,46.1846,1290392.0
2020-12-04 10:00:00,52.89,53.2,52.83,53.2,1428600.0,46.1759,46.4466,46.1235,46.4466,1428600.0
2020-12-04 11:00:00,53.19,53.24,53.06,53.14,1068428.0,46.4378,46.4815,46.3243,46.3942,1068428.0
2020-12-04 12:00:00,53.14,53.47,53.13,53.35,1146349.0,46.3942,46.6823,46.3854,46.5775,1146349.0
2020-12-04 13:00:00,53.36,53.4,53.27,53.34,860436.0,46.5862,46.6212,46.5077,46.5688,860436.0
2020-12-04 14:00:00,53.33,53.59,53.33,53.58,1314338.0,46.5601,46.787,46.5601,46.7783,1314338.0
2020-12-04 15:00:00,53.59,53.87,53.52,53.86,4237185.0,46.787,47.0315,46.7259,47.0228,4237185.0
2020-12-07 09:30:00,53.76,53.78,53.09,53.21,1374296.0,46.9355,46.9529,46.3505,46.4553,1374296.0
2020-12-07 10:00:00,53.21,53.22,52.84,52.91,1250336.0,46.4553,46.464,46.1323,46.1934,1250336.0
2020-12-07 11:00:00,52.9,52.94,52.74,52.86,1043361.0,46.1846,46.2196,46.045,46.1497,1043361.0
2020-12-07 12:00:00,52.86,52.93,52.79,52.85,696546.0,46.1497,46.2108,46.0886,46.141,696546.0
2020-12-07 13:00:00,52.84,52.86,52.73,52.76,646909.0,46.1323,46.1497,46.0362,46.0624,646909.0
2020-12-07 14:00:00,52.76,52.85,52.7,52.78,773552.0,46.0624,46.141,46.01,46.0799,773552.0
2020-12-07 15:00:00,52.78,53.0,52.74,53.0,2308109.0,46.0799,46.2719,46.045,46.2719,2308109.0
2020-12-08 09:30:00,52.94,53.16,52.78,53.05,1168383.0,46.2196,46.4116,46.0799,46.3156,1168383.0
2020-12-08 10:00:00,53.05,53.07,52.86,53.03,1123533.0,46.3156,46.3331,46.1497,46.2981,1123533.0
2020-12-08 11:00:00,53.03,53.47,53.02,53.3,1360289.0,46.2981,46.6823,46.2894,46.5339,1360289.0
2020-12-08 12:00:00,53.29,53.44,53.21,53.27,706653.0,46.5251,46.6561,46.4553,46.5077,706653.0
2020-12-08 13:00:00,53.27,53.31,53.21,53.27,660380.0,46.5077,46.5426,46.4553,46.5077,660380.0
2020-12-08 14:00:00,53.26,53.48,53.23,53.47,734640.0,46.4989,46.691,46.4727,46.6823,734640.0
2020-12-08 15:00:00,53.47,53.48,53.18,53.18,1446380.0,46.6823,46.691,46.4291,46.4291,1446380.0
2020-12-09 09:30:00,53.37,53.6,53.0,53.01,1138813.0,46.595,46.7958,46.2719,46.2807,1138813.0
2020-12-09 10:00:00,53.01,53.26,53.0,53.06,739486.0,46.2807,46.4989,46.2719,46.3243,739486.0
2020-12-09 11:00:00,53.07,53.42,53.04,53.42,701856.0,46.3331,46.6386,46.3069,46.6386,701856.0
2020-12-09 12:00:00,53.41,53.47,53.29,53.36,719763.0,46.6299,46.6823,46.5251,46.5862,719763.0
2020-12-09 13:00:00,53.35,53.49,53.24,53.32,967289.0,46.5775,46.6997,46.4815,46.5513,967289.0
2020-12-09 14:00:00,53.32,53.44,53.24,53.29,720851.0,46.5513,46.6561,46.4815,46.5251,720851.0
2020-12-09 15:00:00,53.28,53.51,53.17,53.3,1918108.0,46.5164,46.7172,46.4204,46.5339,1918108.0
2020-12-10 09:30:00,53.4,53.46,53.23,53.46,873432.0,46.6212,46.6736,46.4727,46.6736,873432.0
2020-12-10 10:00:00,53.46,53.51,53.16,53.2,918113.0,46.6736,46.7172,46.4116,46.4466,918113.0
2020-12-10 11:00:00,53.21,53.33,53.12,53.16,543922.0,46.4553,46.5601,46.3767,46.4116,543922.0
2020-12-10 12:00:00,53.16,53.17,53.04,53.06,644193.0,46.4116,46.4204,46.3069,46.3243,644193.0
2020-12-10 13:00:00,53.05,53.24,53.04,53.08,494812.0,46.3156,46.4815,46.3069,46.3418,494812.0
2020-12-10 14:00:00,53.08,53.19,52.98,53.16,530895.0,46.3418,46.4378,46.2545,46.4116,530895.0
2020-12-10 15:00:00,53.15,53.29,53.04,53.05,1770334.0,46.4029,46.5251,46.3069,46.3156,1770334.0
2020-12-11 09:30:00,52.82,53.35,52.78,53.35,1134784.0,46.1148,46.5775,46.0799,46.5775,1134784.0
2020-12-11 10:00:00,53.35,53.43,53.1,53.41,1179428.0,46.5775,46.6474,46.3593,46.6299,1179428.0
2020-12-11 11:00:00,53.41,53.46,53.21,53.31,788359.0,46.6299,46.6736,46.4553,46.5426,788359.0
2020-12-11 12:00:00,53.3,53.41,53.2,53.33,740843.0,46.5339,46.6299,46.4466,46.5601,740843.0
2020-12-11 13:00:00,53.33,53.49,53.29,53.43,924175.0,46.5601,46.6997,46.5251,46.6474,924175.0
2020-12-11 14:00:00,53.43,53.5,53.39,53.41,700688.0,46.6474,46.7085,46.6124,46.6299,700688.0
2020-12-11 15:00:00,53.41,53.54,53.32,53.35,1506225.0,46.6299,46.7434,46.5513,46.5775,1506225.0
2020-12-14 09:30:00,53.65,53.83,53.61,53.75,1020861.0,46.8394,46.9966,46.8045,46.9267,1020861.0
2020-12-14 10:00:00,53.75,53.84,53.52,53.56,1440782.0,46.9267,47.0053,46.7259,46.7609,1440782.0
2020-12-14 11:00:00,53.57,53.57,53.3,53.41,2075778.0,46.7696,46.7696,46.5339,46.6299,2075778.0
2020-12-14 12:00:00,53.42,53.46,53.34,53.41,1042417.0,46.6386,46.6736,46.5688,46.6299,1042417.0
2020-12-14 13:00:00,53.41,53.53,53.26,53.32,981955.0,46.6299,46.7347,46.4989,46.5513,981955.0
2020-12-14 14:00:00,53.33,53.42,53.22,53.41,1495926.0,46.5601,46.6386,46.464,46.6299,1495926.0
2020-12-14 15:00:00,53.41,53.43,53.18,53.26,3892980.0,46.6299,46.6474,46.4291,46.4989,3892980.0
2020-12-15 09:30:00,53.95,54.08,53.65,53.86,1932290.0,47.1013,47.2148,46.8394,47.0228,1932290.0
2020-12-15 10:00:00,53.86,53.95,53.59,53.8,1364213.0,47.0228,47.1013,46.787,46.9704,1364213.0
2020-12-15 11:00:00,53.79,54.08,53.77,53.99,1261730.0,46.9617,47.2148,46.9442,47.1363,1261730.0
2020-12-15 12:00:00,54.0,54.05,53.86,54.04,828149.0,47.145,47.1887,47.0228,47.1799,828149.0
2020-12-15 13:00:00,54.04,54.22,53.91,54.02,1168985.0,47.1799,47.3371,47.0664,47.1625,1168985.0
2020-12-15 14:00:00,54.0,54.18,53.92,53.99,2174756.0,47.145,47.3022,47.0752,47.1363,2174756.0
2020-12-15 15:00:00,53.98,54.04,53.78,53.85,2279538.0,47.1275,47.1799,46.9529,47.014,2279538.0
2020-12-16 09:30:00,53.6,53.8,53.57,53.59,1249437.0,46.7958,46.9704,46.7696,46.787,1249437.0
2020-12-16 10:00:00,53.6,53.63,53.26,53.28,1383174.0,46.7958,46.822,46.4989,46.5164,1383174.0
2020-12-16 11:00:00,53.28,53.37,53.07,53.09,1282558.0,46.5164,46.595,46.3331,46.3505,1282558.0
2020-12-16 12:00:00,53.09,53.22,52.94,53.03,1066309.0,46.3505,46.464,46.2196,46.2981,1066309.0
2020-12-16 13:00:00,53.02,53.18,52.99,53.08,841165.0,46.2894,46.4291,46.2632,46.3418,841165.0
2020-12-16 14:00:00,53.08,53.16,52.95,53.14,1131380.0,46.3418,46.4116,46.2283,46.3942,1131380.0
2020-12-16 15:00:00,53.14,53.2,53.02,53.06,2785495.0,46.3942,46.4466,46.2894,46.3243,2785495.0
2020-12-17 09:30:00,53.3,53.71,53.22,53.3,1296267.0,46.5339,46.8918,46.464,46.5339,1296267.0
2020-12-17 10:00:00,53.3,53.53,53.19,53.45,992158.0,46.5339,46.7347,46.4378,46.6648,992158.0
2020-12-17 11:00:00,53.44,53.51,53.28,53.44,687620.0,46.6561,46.7172,46.5164,46.6561,687620.0
2020-12-17 12:00:00,53.44,53.44,53.27,53.38,542192.0,46.6561,46.6561,46.5077,46.6037,542192.0
2020-12-17 13:00:00,53.38,53.45,53.23,53.39,825222.0,46.6037,46.6648,46.4727,46.6124,825222.0
2020-12-17 14:00:00,53.39,53.47,53.19,53.25,1327504.0,46.6124,46.6823,46.4378,46.4902,1327504.0
2020-12-17 15:00:00,53.25,53.33,53.15,53.27,2342086.0,46.4902,46.5601,46.4029,46.5077,2342086.0
2020-12-18 09:30:00,53.08,53.34,52.73,52.79,4149506.0,46.3418,46.5688,46.0362,46.0886,4149506.0
2020-12-18 10:00:00,52.8,52.94,52.68,52.76,1664698.0,46.0973,46.2196,45.9926,46.0624,1664698.0
2020-12-18 11:00:00,52.76,53.2,52.74,53.12,1080582.0,46.0624,46.4466,46.045,46.3767,1080582.0
2020-12-18 12:00:00,53.12,53.13,52.93,52.96,840226.0,46.3767,46.3854,46.2108,46.237,840226.0
2020-12-18 13:00:00,52.96,53.07,52.9,53.02,700212.0,46.237,46.3331,46.1846,46.2894,700212.0
2020-12-18 14:00:00,53.02,53.02,52.63,52.69,1262447.0,46.2894,46.2894,45.9489,46.0013,1262447.0
2020-12-18 15:00:00,52.69,53.84,52.62,53.68,5013164.0,46.0013,47.0053,45.9402,46.8656,5013164.0
2020-12-21 09:30:00,52.68,52.75,52.24,52.27,1889767.0,45.9926,46.0537,45.6084,45.6346,1889767.0
2020-12-21 10:00:00,52.27,52.33,51.98,52.31,1687785.0,45.6346,45.687,45.3814,45.6695,1687785.0
2020-12-21 11:00:00,52.3,52.66,52.29,52.61,1163099.0,45.6608,45.9751,45.6521,45.9315,1163099.0
2020-12-21 12:00:00,52.62,52.84,52.62,52.77,765499.0,45.9402,46.1323,45.9402,46.0711,765499.0
2020-12-21 13:00:00,52.77,52.88,52.7,52.8,801331.0,46.0711,46.1672,46.01,46.0973,801331.0
2020-12-21 14:00:00,52.8,53.0,52.75,52.92,793342.0,46.0973,46.2719,46.0537,46.2021,793342.0
2020-12-21 15:00:00,52.93,52.96,52.63,52.8,1903864.0,46.2108,46.237,45.9489,46.0973,1903864.0
2020-12-22 09:30:00,52.81,52.81,52.39,52.49,808877.0,46.1061,46.1061,45.7394,45.8267,808877.0
2020-12-22 10:00:00,52.48,52.76,52.39,52.66,825120.0,45.818,46.0624,45.7394,45.9751,825120.0
2020-12-22 11:00:00,52.65,53.07,52.65,52.96,781655.0,45.9664,46.3331,45.9664,46.237,781655.0
2020-12-22 12:00:00,52.96,53.18,52.92,52.94,1360180.0,46.237,46.4291,46.2021,46.2196,1360180.0
2020-12-22 13:00:00,52.94,53.05,52.92,53.0,597615.0,46.2196,46.3156,46.2021,46.2719,597615.0
2020-12-22 14:00:00,53.0,53.03,52.95,52.98,610489.0,46.2719,46.2981,46.2283,46.2545,610489.0
2020-12-22 15:00:00,52.98,53.0,52.72,52.75,1700735.0,46.2545,46.2719,46.0275,46.0537,1700735.0
2020-12-23 09:30:00,52.95,53.39,52.95,53.19,917772.0,46.2283,46.6124,46.2283,46.4378,917772.0
2020-12-23 10:00:00,53.19,53.31,52.94,52.99,727662.0,46.4378,46.5426,46.2196,46.2632,727662.0
2020-12-23 11:00:00,53.0,53.19,52.99,53.19,575681.0,46.2719,46.4378,46.2632,46.4378,575681.0
2020-12-23 12:00:00,53.19,53.24,53.1,53.12,476268.0,46.4378,46.4815,46.3593,46.3767,476268.0
2020-12-23 13:00:00,53.13,53.23,53.09,53.19,421952.0,46.3854,46.4727,46.3505,46.4378,421952.0
2020-12-23 14:00:00,53.19,53.23,53.14,53.17,414189.0,46.4378,46.4727,46.3942,46.4204,414189.0
2020-12-23 15:00:00,53.16,53.29,53.06,53.07,1469342.0,46.4116,46.5251,46.3243,46.3331,1469342.0
2020-12-24 09:30:00,53.02,53.3,53.02,53.09,413829.0,46.2894,46.5339,46.2894,46.3505,413829.0
2020-12-24 10:00:00,53.09,53.3,53.08,53.29,384582.0,46.3505,46.5339,46.3418,46.5251,384582.0
2020-12-24 11:00:00,53.29,53.4,53.23,53.26,447653.0,46.5251,46.6212,46.4727,46.4989,447653.0
2020-12-24 12:00:00,53.27,53.55,53.18,53.44,922921.0,46.5077,46.7521,46.4291,46.6561,922921.0
2020-12-28 09:30:00,53.85,54.0,53.73,53.9,872237.0,47.014,47.145,46.9093,47.0577,872237.0
2020-12-28 10:00:00,53.91,54.44,53.9,54.1,1121421.0,47.0664,47.5291,47.0577,47.2323,1121421.0
2020-12-28 11:00:00,54.1,54.11,53.97,54.06,748985.0,47.2323,47.241,47.1188,47.1974,748985.0
2020-12-28 12:00:00,54.06,54.09,53.83,53.85,522307.0,47.1974,47.2236,46.9966,47.014,522307.0
2020-12-28 13:00:00,53.85,53.99,53.82,53.99,457029.0,47.014,47.1363,46.9879,47.1363,457029.0
2020-12-28 14:00:00,53.99,54.04,53.94,53.97,493138.0,47.1363,47.1799,47.0926,47.1188,493138.0
2020-12-28 15:00:00,53.97,54.2,53.93,54.15,1463371.0,47.1188,47.3196,47.0839,47.276,1463371.0
2020-12-29 09:30:00,54.45,54.49,54.1,54.14,1017586.0,47.5379,47.5728,47.2323,47.2672,1017586.0
2020-12-29 10:00:00,54.14,54.37,54.03,54.16,920985.0,47.2672,47.468,47.1712,47.2847,920985.0
2020-12-29 11:00:00,54.16,54.39,54.08,54.35,638297.0,47.2847,47.4855,47.2148,47.4506,638297.0
2020-12-29 12:00:00,54.35,54.47,54.17,54.22,589785.0,47.4506,47.5553,47.2934,47.3371,589785.0
2020-12-29 13:00:00,54.22,54.23,54.11,54.2,558120.0,47.3371,47.3458,47.241,47.3196,558120.0
2020-12-29 14:00:00,54.2,54.2,54.02,54.03,563888.0,47.3196,47.3196,47.1625,47.1712,563888.0
2020-12-29 15:00:00,54.04,54.23,54.02,54.14,1456848.0,47.1799,47.3458,47.1625,47.2672,1456848.0
2020-12-30 09:30:00,54.05,54.53,54.03,54.3,892201.0,47.1887,47.6077,47.1712,47.4069,892201.0
2020-12-30 10:00:00,54.3,54.53,54.27,54.51,665646.0,47.4069,47.6077,47.3807,47.5903,665646.0
2020-12-30 11:00:00,54.5,54.63,54.48,54.59,724287.0,47.5815,47.695,47.5641,47.6601,724287.0
2020-12-30 12:00:00,54.58,54.62,54.48,54.49,500861.0,47.6514,47.6863,47.5641,47.5728,500861.0
2020-12-30 13:00:00,54.5,54.55,54.41,54.41,420255.0,47.5815,47.6252,47.503,47.503,420255.0
2020-12-30 14:00:00,54.42,54.53,54.34,54.49,811732.0,47.5117,47.6077,47.4418,47.5728,811732.0
2020-12-30 15:00:00,54.5,54.55,54.41,54.45,1760058.0,47.5815,47.6252,47.503,47.5379,1760058.0
2020-12-31 09:30:00,54.45,54.57,54.31,54.53,524713.0,47.5379,47.6426,47.4156,47.6077,524713.0
2020-12-31 10:00:00,54.54,54.68,54.36,54.41,690657.0,47.6165,47.7387,47.4593,47.503,690657.0
2020-12-31 11:00:00,54.41,54.47,54.27,54.42,567506.0,47.503,47.5553,47.3807,47.5117,567506.0
2020-12-31 12:00:00,54.41,54.47,54.28,54.33,420400.0,47.503,47.5553,47.3895,47.4331,420400.0
2020-12-31 13:00:00,54.33,54.44,54.32,54.43,433699.0,47.4331,47.5291,47.4244,47.5204,433699.0
2020-12-31 14:00:00,54.44,54.57,54.37,54.55,666732.0,47.5291,47.6426,47.468,47.6252,666732.0
2020-12-31 15:00:00,54.55,54.93,54.55,54.81,1974627.0,47.6252,47.9569,47.6252,47.8522,1974627.0
2021-01-04 09:30:00,54.34,54.63,53.4,53.48,2673524.0,47.4418,47.695,46.6212,46.691,2673524.0
2021-01-04 10:00:00,53.48,53.63,52.5,52.53,3377379.0,46.691,46.822,45.8354,45.8616,3377379.0
2021-01-04 11:00:00,52.53,52.66,52.23,52.37,3019537.0,45.8616,45.9751,45.5997,45.7219,3019537.0
2021-01-04 12:00:00,52.38,52.39,52.03,52.14,2212929.0,45.7307,45.7394,45.4251,45.5211,2212929.0
2021-01-04 13:00:00,52.14,52.63,52.07,52.52,2071623.0,45.5211,45.9489,45.46,45.8529,2071623.0
2021-01-04 14:00:00,52.52,52.65,52.41,52.61,1916442.0,45.8529,45.9664,45.7568,45.9315,1916442.0
2021-01-04 15:00:00,52.61,52.86,52.48,52.76,3818250.0,45.9315,46.1497,45.818,46.0624,3818250.0
2021-01-05 09:30:00,52.33,52.62,52.23,52.35,1841705.0,45.687,45.9402,45.5997,45.7045,1841705.0
2021-01-05 10:00:00,52.36,52.58,52.03,52.22,1931034.0,45.7132,45.9053,45.4251,45.591,1931034.0
2021-01-05 11:00:00,52.22,52.41,52.18,52.28,1234868.0,45.591,45.7568,45.556,45.6433,1234868.0
2021-01-05 12:00:00,52.28,52.43,52.13,52.22,1752152.0,45.6433,45.7743,45.5124,45.591,1752152.0
2021-01-05 13:00:00,52.22,52.24,52.06,52.12,1508905.0,45.591,45.6084,45.4513,45.5037,1508905.0
2021-01-05 14:00:00,52.13,52.32,52.09,52.16,2001375.0,45.5124,45.6783,45.4775,45.5386,2001375.0
2021-01-05 15:00:00,52.16,52.36,52.08,52.17,4068256.0,45.5386,45.7132,45.4687,45.5473,4068256.0
2021-01-06 09:30:00,51.97,52.02,50.91,51.17,3709344.0,45.3727,45.4164,44.4473,44.6743,3709344.0
2021-01-06 10:00:00,51.16,51.21,50.18,50.7,6669788.0,44.6655,44.7092,43.8099,44.2639,6669788.0
2021-01-06 11:00:00,50.7,50.95,50.49,50.76,3024855.0,44.2639,44.4822,44.0806,44.3163,3024855.0
2021-01-06 12:00:00,50.76,50.9,50.64,50.86,2640000.0,44.3163,44.4385,44.2115,44.4036,2640000.0
2021-01-06 13:00:00,50.86,50.91,50.42,50.49,2934320.0,44.4036,44.4473,44.0195,44.0806,2934320.0
2021-01-06 14:00:00,50.48,50.67,50.31,50.45,3129766.0,44.0718,44.2377,43.9234,44.0457,3129766.0
2021-01-06 15:00:00,50.44,50.59,50.23,50.53,6439918.0,44.0369,44.1679,43.8536,44.1155,6439918.0
2021-01-07 09:30:00,50.07,50.19,49.52,49.73,8017547.0,43.7139,43.8187,43.2337,43.4171,8017547.0
2021-01-07 10:00:00,49.74,50.26,49.58,50.08,11498148.0,43.4258,43.8798,43.2861,43.7226,11498148.0
2021-01-07 11:00:00,50.07,50.08,49.88,49.93,4136607.0,43.7139,43.7226,43.548,43.5917,4136607.0
2021-01-07 12:00:00,49.93,49.93,49.54,49.74,4194695.0,43.5917,43.5917,43.2512,43.4258,4194695.0
2021-01-07 13:00:00,49.73,49.86,49.63,49.81,2988642.0,43.4171,43.5306,43.3297,43.4869,2988642.0
2021-01-07 14:00:00,49.8,50.01,49.8,50.0,3931644.0,43.4782,43.6615,43.4782,43.6528,3931644.0
2021-01-07 15:00:00,50.0,50.17,49.85,49.95,9308719.0,43.6528,43.8012,43.5218,43.6091,9308719.0
2021-01-08 09:30:00,50.03,50.24,49.87,49.98,3384494.0,43.679,43.8623,43.5393,43.6353,3384494.0
2021-01-08 10:00:00,49.98,50.28,49.84,50.19,3863591.0,43.6353,43.8972,43.5131,43.8187,3863591.0
2021-01-08 11:00:00,50.2,50.45,50.16,50.37,2772791.0,43.8274,44.0457,43.7925,43.9758,2772791.0
2021-01-08 12:00:00,50.38,50.61,50.32,50.49,2458639.0,43.9845,44.1853,43.9322,44.0806,2458639.0
2021-01-08 13:00:00,50.48,50.81,50.37,50.77,2129416.0,44.0718,44.36,43.9758,44.325,2129416.0
2021-01-08 14:00:00,50.77,50.93,50.55,50.83,2978950.0,44.325,44.4647,44.133,44.3774,2978950.0
2021-01-08 15:00:00,50.83,51.13,50.82,51.09,4573377.0,44.3774,44.6393,44.3687,44.6044,4573377.0
2021-01-11 09:30:00,50.62,50.86,50.21,50.53,2275917.0,44.1941,44.4036,43.8361,44.1155,2275917.0
2021-01-11 10:00:00,50.52,50.54,50.16,50.28,2082522.0,44.1068,44.1242,43.7925,43.8972,2082522.0
2021-01-11 11:00:00,50.28,50.38,50.19,50.31,1707578.0,43.8972,43.9845,43.8187,43.9234,1707578.0
2021-01-11 12:00:00,50.3,50.33,50.18,50.29,1535538.0,43.9147,43.9409,43.8099,43.906,1535538.0
2021-01-11 13:00:00,50.29,50.3,50.0,50.05,2026600.0,43.906,43.9147,43.6528,43.6964,2026600.0
2021-01-11 14:00:00,50.05,50.17,49.95,50.16,1894642.0,43.6964,43.8012,43.6091,43.7925,1894642.0
2021-01-11 15:00:00,50.16,50.27,50.07,50.2,3344933.0,43.7925,43.8885,43.7139,43.8274,3344933.0
2021-01-12 09:30:00,50.04,50.21,49.88,50.08,2457299.0,43.6877,43.8361,43.548,43.7226,2457299.0
2021-01-12 10:00:00,50.07,50.37,49.96,50.11,2124790.0,43.7139,43.9758,43.6179,43.7488,2124790.0
2021-01-12 11:00:00,50.11,50.18,49.9,49.96,1681939.0,43.7488,43.8099,43.5655,43.6179,1681939.0
2021-01-12 12:00:00,49.97,49.97,49.76,49.86,1987473.0,43.6266,43.6266,43.4432,43.5306,1987473.0
2021-01-12 13:00:00,49.86,50.15,49.85,50.03,1453064.0,43.5306,43.7837,43.5218,43.679,1453064.0
2021-01-12 14:00:00,50.03,50.11,49.95,50.04,1370901.0,43.679,43.7488,43.6091,43.6877,1370901.0
2021-01-12 15:00:00,50.04,50.21,49.97,50.11,2662679.0,43.6877,43.8361,43.6266,43.7488,2662679.0
2021-01-13 09:30:00,49.98,50.29,49.95,50.26,1838620.0,43.6353,43.906,43.6091,43.8798,1838620.0
2021-01-13 10:00:00,50.26,50.33,50.02,50.14,2987915.0,43.8798,43.9409,43.6702,43.775,2987915.0
2021-01-13 11:00:00,50.14,50.18,50.01,50.11,1494630.0,43.775,43.8099,43.6615,43.7488,1494630.0
2021-01-13 12:00:00,50.12,50.26,50.06,50.18,2284959.0,43.7575,43.8798,43.7052,43.8099,2284959.0
2021-01-13 13:00:00,50.18,50.36,50.17,50.23,1728364.0,43.8099,43.9671,43.8012,43.8536,1728364.0
2021-01-13 14:00:00,50.24,50.33,50.21,50.27,904692.0,43.8623,43.9409,43.8361,43.8885,904692.0
2021-01-13 15:00:00,50.27,50.32,50.15,50.15,2443036.0,43.8885,43.9322,43.7837,43.7837,2443036.0
2021-01-14 09:30:00,50.12,50.18,49.83,49.94,2452318.0,43.7575,43.8099,43.5044,43.6004,2452318.0
2021-01-14 10:00:00,49.93,49.99,49.62,49.7,3489560.0,43.5917,43.644,43.321,43.3909,3489560.0
2021-01-14 11:00:00,49.7,49.79,49.25,49.26,4447864.0,43.3909,43.4694,42.998,43.0067,4447864.0
2021-01-14 12:00:00,49.26,49.56,49.25,49.4,3767707.0,43.0067,43.2686,42.998,43.1289,3767707.0
2021-01-14 13:00:00,49.41,49.57,49.31,49.34,2349494.0,43.1377,43.2774,43.0504,43.0766,2349494.0
2021-01-14 14:00:00,49.34,49.44,49.28,49.32,2924683.0,43.0766,43.1639,43.0242,43.0591,2924683.0
2021-01-14 15:00:00,49.33,49.44,49.22,49.23,4794133.0,43.0678,43.1639,42.9718,42.9805,4794133.0
2021-01-15 09:30:00,49.17,49.18,48.77,48.87,3227792.0,42.9281,42.9369,42.5789,42.6662,3227792.0
2021-01-15 10:00:00,48.86,49.09,48.53,48.65,3990453.0,42.6575,42.8583,42.3694,42.4742,3990453.0
2021-01-15 11:00:00,48.65,48.92,48.62,48.85,1895276.0,42.4742,42.7099,42.448,42.6488,1895276.0
2021-01-15 12:00:00,48.84,48.89,48.75,48.77,1456833.0,42.64,42.6837,42.5615,42.5789,1456833.0
2021-01-15 13:00:00,48.77,48.78,48.56,48.59,2227020.0,42.5789,42.5877,42.3956,42.4218,2227020.0
2021-01-15 14:00:00,48.59,48.82,48.57,48.8,1803009.0,42.4218,42.6226,42.4043,42.6051,1803009.0
2021-01-15 15:00:00,48.8,48.91,48.59,48.7,4039431.0,42.6051,42.7011,42.4218,42.5178,4039431.0
2021-01-19 09:30:00,48.77,49.04,48.33,48.57,3284446.0,42.5789,42.8146,42.1948,42.4043,3284446.0
2021-01-19 10:00:00,48.58,48.68,48.37,48.41,3287500.0,42.413,42.5003,42.2297,42.2646,3287500.0
2021-01-19 11:00:00,48.41,48.44,48.24,48.3,3156729.0,42.2646,42.2908,42.1162,42.1686,3156729.0
2021-01-19 12:00:00,48.3,48.47,48.29,48.4,1758059.0,42.1686,42.317,42.1599,42.2559,1758059.0
2021-01-19 13:00:00,48.4,48.43,48.3,48.31,1849751.0,42.2559,42.2821,42.1686,42.1773,1849751.0
2021-01-19 14:00:00,48.31,48.41,48.25,48.36,2336848.0,42.1773,42.2646,42.1249,42.221,2336848.0
2021-01-19 15:00:00,48.37,48.54,48.35,48.52,5007343.0,42.2297,42.3781,42.2122,42.3607,5007343.0
2021-01-20 09:30:00,48.54,48.61,48.31,48.41,2485523.0,42.3781,42.4392,42.1773,42.2646,2485523.0
2021-01-20 10:00:00,48.42,48.58,48.31,48.39,3515499.0,42.2734,42.413,42.1773,42.2472,3515499.0
2021-01-20 11:00:00,48.39,48.54,48.35,48.43,2081829.0,42.2472,42.3781,42.2122,42.2821,2081829.0
2021-01-20 12:00:00,48.43,48.58,48.43,48.49,2039449.0,42.2821,42.413,42.2821,42.3345,2039449.0
2021-01-20 13:00:00,48.48,48.58,48.47,48.48,2180085.0,42.3257,42.413,42.317,42.3257,2180085.0
2021-01-20 14:00:00,48.48,48.58,48.46,48.53,1992744.0,42.3257,42.413,42.3083,42.3694,1992744.0
2021-01-20 15:00:00,48.53,48.82,48.5,48.66,3032447.0,42.3694,42.6226,42.3432,42.4829,3032447.0
2021-01-21 09:30:00,48.78,48.8,48.46,48.63,2270894.0,42.5877,42.6051,42.3083,42.4567,2270894.0
2021-01-21 10:00:00,48.63,48.75,48.54,48.72,2697437.0,42.4567,42.5615,42.3781,42.5353,2697437.0
2021-01-21 11:00:00,48.71,49.06,48.7,49.0,2502550.0,42.5265,42.8321,42.5178,42.7797,2502550.0
2021-01-21 12:00:00,48.99,49.07,48.84,48.88,1657892.0,42.771,42.8408,42.64,42.675,1657892.0
2021-01-21 13:00:00,48.88,49.08,48.87,49.08,1522368.0,42.675,42.8496,42.6662,42.8496,1522368.0
2021-01-21 14:00:00,49.08,49.09,49.0,49.02,1634741.0,42.8496,42.8583,42.7797,42.7972,1634741.0
2021-01-21 15:00:00,49.02,49.05,48.88,48.96,3266203.0,42.7972,42.8234,42.675,42.7448,3266203.0
2021-01-22 09:30:00,48.81,48.94,48.52,48.66,1560790.0,42.6138,42.7273,42.3607,42.4829,1560790.0
2021-01-22 10:00:00,48.66,48.77,48.53,48.67,1360111.0,42.4829,42.5789,42.3694,42.4916,1360111.0
2021-01-22 11:00:00,48.66,48.77,48.55,48.66,1493659.0,42.4829,42.5789,42.3868,42.4829,1493659.0
2021-01-22 12:00:00,48.67,48.69,48.6,48.64,899880.0,42.4916,42.5091,42.4305,42.4654,899880.0
2021-01-22 13:00:00,48.63,48.85,48.6,48.79,1387278.0,42.4567,42.6488,42.4305,42.5964,1387278.0
2021-01-22 14:00:00,48.79,48.8,48.61,48.67,1364583.0,42.5964,42.6051,42.4392,42.4916,1364583.0
2021-01-22 15:00:00,48.67,48.69,48.49,48.49,2885657.0,42.4916,42.5091,42.3345,42.3345,2885657.0
2021-01-25 09:30:00,48.42,48.58,48.24,48.33,1673548.0,42.2734,42.413,42.1162,42.1948,1673548.0
2021-01-25 10:00:00,48.33,48.68,48.31,48.56,2262863.0,42.1948,42.5003,42.1773,42.3956,2262863.0
2021-01-25 11:00:00,48.55,48.64,48.34,48.54,1975477.0,42.3868,42.4654,42.2035,42.3781,1975477.0
2021-01-25 12:00:00,48.53,48.78,48.46,48.74,1367302.0,42.3694,42.5877,42.3083,42.5527,1367302.0
2021-01-25 13:00:00,48.74,48.8,48.68,48.76,1246647.0,42.5527,42.6051,42.5003,42.5702,1246647.0
2021-01-25 14:00:00,48.76,48.84,48.7,48.7,1121739.0,42.5702,42.64,42.5178,42.5178,1121739.0
2021-01-25 15:00:00,48.7,48.81,48.65,48.79,2087529.0,42.5178,42.6138,42.4742,42.5964,2087529.0
2021-01-26 09:30:00,48.88,49.0,48.61,48.88,1457115.0,42.675,42.7797,42.4392,42.675,1457115.0
2021-01-26 10:00:00,48.87,49.15,48.87,49.02,1712863.0,42.6662,42.9107,42.6662,42.7972,1712863.0
2021-01-26 11:00:00,49.02,49.19,48.98,49.19,1455823.0,42.7972,42.9456,42.7623,42.9456,1455823.0
2021-01-26 12:00:00,49.18,49.21,49.08,49.13,908271.0,42.9369,42.9631,42.8496,42.8932,908271.0
2021-01-26 13:00:00,49.13,49.21,49.09,49.15,871563.0,42.8932,42.9631,42.8583,42.9107,871563.0
2021-01-26 14:00:00,49.15,49.23,49.13,49.23,767901.0,42.9107,42.9805,42.8932,42.9805,767901.0
2021-01-26 15:00:00,49.23,49.4,49.2,49.29,2544683.0,42.9805,43.1289,42.9543,43.0329,2544683.0
2021-01-27 09:30:00,48.89,49.32,48.68,48.71,2613082.0,42.6837,43.0591,42.5003,42.5265,2613082.0
2021-01-27 10:00:00,48.71,48.78,48.42,48.69,3709141.0,42.5265,42.5877,42.2734,42.5091,3709141.0
2021-01-27 11:00:00,48.69,48.77,48.47,48.5,2273156.0,42.5091,42.5789,42.317,42.3432,2273156.0
2021-01-27 12:00:00,48.5,48.74,48.47,48.73,1164588.0,42.3432,42.5527,42.317,42.544,1164588.0
2021-01-27 13:00:00,48.73,48.85,48.59,48.64,1058318.0,42.544,42.6488,42.4218,42.4654,1058318.0
2021-01-27 14:00:00,48.65,48.7,48.45,48.46,1766976.0,42.4742,42.5178,42.2995,42.3083,1766976.0
2021-01-27 15:00:00,48.45,48.54,48.23,48.54,3670604.0,42.2995,42.3781,42.1075,42.3781,3670604.0
2021-01-28 09:30:00,48.75,48.99,48.61,48.81,1529365.0,42.5615,42.771,42.4392,42.6138,1529365.0
2021-01-28 10:00:00,48.82,49.26,48.79,49.12,2161301.0,42.6226,43.0067,42.5964,42.8845,2161301.0
2021-01-28 11:00:00,49.13,49.38,49.11,49.22,2006442.0,42.8932,43.1115,42.8758,42.9718,2006442.0
2021-01-28 12:00:00,49.22,49.44,49.21,49.32,1232752.0,42.9718,43.1639,42.9631,43.0591,1232752.0
2021-01-28 13:00:00,49.32,49.5,49.32,49.44,1156286.0,43.0591,43.2163,43.0591,43.1639,1156286.0
2021-01-28 14:00:00,49.44,49.46,49.2,49.4,1276610.0,43.1639,43.1813,42.9543,43.1289,1276610.0
2021-01-28 15:00:00,49.39,49.47,49.14,49.15,3960579.0,43.1202,43.1901,42.902,42.9107,3960579.0
2021-01-29 09:30:00,49.03,49.12,48.57,48.79,1333940.0,42.8059,42.8845,42.4043,42.5964,1333940.0
2021-01-29 10:00:00,48.8,48.87,48.61,48.62,1312786.0,42.6051,42.6662,42.4392,42.448,1312786.0
2021-01-29 11:00:00,48.61,48.69,48.4,48.45,1463519.0,42.4392,42.5091,42.2559,42.2995,1463519.0
2021-01-29 12:00:00,48.45,48.55,48.22,48.23,1567747.0,42.2995,42.3868,42.0987,42.1075,1567747.0
2021-01-29 13:00:00,48.23,48.44,48.14,48.27,1640386.0,42.1075,42.2908,42.0289,42.1424,1640386.0
2021-01-29 14:00:00,48.26,48.48,48.24,48.43,1371992.0,42.1337,42.3257,42.1162,42.2821,1371992.0
2021-01-29 15:00:00,48.43,48.58,48.11,48.14,3478923.0,42.2821,42.413,42.0027,42.0289,3478923.0
2021-02-01 09:30:00,48.27,48.46,48.18,48.34,1589936.0,42.1424,42.3083,42.0638,42.2035,1589936.0
2021-02-01 10:00:00,48.32,48.57,48.22,48.45,1648514.0,42.186,42.4043,42.0987,42.2995,1648514.0
2021-02-01 11:00:00,48.45,48.69,48.42,48.68,1172257.0,42.2995,42.5091,42.2734,42.5003,1172257.0
2021-02-01 12:00:00,48.67,48.69,48.5,48.59,989312.0,42.4916,42.5091,42.3432,42.4218,989312.0
2021-02-01 13:00:00,48.59,48.63,48.51,48.51,752190.0,42.4218,42.4567,42.3519,42.3519,752190.0
2021-02-01 14:00:00,48.52,48.66,48.51,48.57,1229415.0,42.3607,42.4829,42.3519,42.4043,1229415.0
2021-02-01 15:00:00,48.57,48.61,48.4,48.48,1888459.0,42.4043,42.4392,42.2559,42.3257,1888459.0
2021-02-02 09:30:00,48.8,49.18,48.63,49.06,1645072.0,42.6051,42.9369,42.4567,42.8321,1645072.0
2021-02-02 10:00:00,49.06,49.35,49.03,49.26,1569331.0,42.8321,43.0853,42.8059,43.0067,1569331.0
2021-02-02 11:00:00,49.26,49.34,49.09,49.3,1006404.0,43.0067,43.0766,42.8583,43.0416,1006404.0
2021-02-02 12:00:00,49.3,49.34,49.09,49.2,820248.0,43.0416,43.0766,42.8583,42.9543,820248.0
2021-02-02 13:00:00,49.2,49.22,49.07,49.14,855281.0,42.9543,42.9718,42.8408,42.902,855281.0
2021-02-02 14:00:00,49.14,49.2,49.09,49.15,1279044.0,42.902,42.9543,42.8583,42.9107,1279044.0
2021-02-02 15:00:00,49.15,49.15,48.94,48.95,2457004.0,42.9107,42.9107,42.7273,42.7361,2457004.0
2021-02-03 09:30:00,48.95,49.02,48.67,48.85,1307722.0,42.7361,42.7972,42.4916,42.6488,1307722.0
2021-02-03 10:00:00,48.86,48.97,48.8,48.94,1124434.0,42.6575,42.7535,42.6051,42.7273,1124434.0
2021-02-03 11:00:00,48.93,48.96,48.8,48.95,1152593.0,42.7186,42.7448,42.6051,42.7361,1152593.0
2021-02-03 12:00:00,48.95,48.99,48.87,48.9,525324.0,42.7361,42.771,42.6662,42.6924,525324.0
2021-02-03 13:00:00,48.91,48.96,48.85,48.92,689576.0,42.7011,42.7448,42.6488,42.7099,689576.0
2021-02-03 14:00:00,48.91,49.09,48.88,48.98,1090496.0,42.7011,42.8583,42.675,42.7623,1090496.0
2021-02-03 15:00:00,48.98,49.03,48.75,48.76,2476146.0,42.7623,42.8059,42.5615,42.5702,2476146.0
2021-02-04 09:30:00,48.96,49.0,48.65,48.73,1964039.0,42.7448,42.7797,42.4742,42.544,1964039.0
2021-02-04 10:00:00,48.74,48.93,48.67,48.92,2489178.0,42.5527,42.7186,42.4916,42.7099,2489178.0
2021-02-04 11:00:00,48.93,49.07,48.85,48.96,1476873.0,42.7186,42.8408,42.6488,42.7448,1476873.0
2021-02-04 12:00:00,48.96,48.99,48.76,48.9,2694193.0,42.7448,42.771,42.5702,42.6924,2694193.0
2021-02-04 13:00:00,48.9,48.95,48.86,48.88,1048077.0,42.6924,42.7361,42.6575,42.675,1048077.0
2021-02-04 14:00:00,48.88,48.98,48.86,48.94,2254420.0,42.675,42.7623,42.6575,42.7273,2254420.0
2021-02-04 15:00:00,48.94,49.06,48.73,49.01,4883657.0,42.7273,42.8321,42.544,42.7885,4883657.0
2021-02-05 09:30:00,49.5,49.74,49.27,49.65,1840148.0,43.2163,43.4258,43.0154,43.3472,1840148.0
2021-02-05 10:00:00,49.66,49.77,49.58,49.68,1601223.0,43.3559,43.452,43.2861,43.3734,1601223.0
2021-02-05 11:00:00,49.68,49.78,49.54,49.7,1424896.0,43.3734,43.4607,43.2512,43.3909,1424896.0
2021-02-05 12:00:00,49.7,49.75,49.62,49.73,860378.0,43.3909,43.4345,43.321,43.4171,860378.0
2021-02-05 13:00:00,49.72,49.74,49.6,49.64,815677.0,43.4083,43.4258,43.3036,43.3385,815677.0
2021-02-05 14:00:00,49.64,49.68,49.56,49.59,981678.0,43.3385,43.3734,43.2686,43.2948,981678.0
2021-02-05 15:00:00,49.59,49.68,49.5,49.64,2120249.0,43.2948,43.3734,43.2163,43.3385,2120249.0
2021-02-08 09:30:00,49.96,50.17,49.78,49.84,2836417.0,43.6179,43.8012,43.4607,43.5131,2836417.0
2021-02-08 10:00:00,49.84,49.96,49.74,49.77,2353416.0,43.5131,43.6179,43.4258,43.452,2353416.0
2021-02-08 11:00:00,49.77,49.79,49.51,49.52,1576512.0,43.452,43.4694,43.225,43.2337,1576512.0
2021-02-08 12:00:00,49.52,49.6,49.49,49.52,1446448.0,43.2337,43.3036,43.2075,43.2337,1446448.0
2021-02-08 13:00:00,49.52,49.72,49.5,49.7,1442012.0,43.2337,43.4083,43.2163,43.3909,1442012.0
2021-02-08 14:00:00,49.71,49.77,49.65,49.75,1199140.0,43.3996,43.452,43.3472,43.4345,1199140.0
2021-02-08 15:00:00,49.75,49.93,49.71,49.91,3239530.0,43.4345,43.5917,43.3996,43.5742,3239530.0
2021-02-09 09:30:00,49.91,50.02,49.63,49.65,1731080.0,43.5742,43.6702,43.3297,43.3472,1731080.0
2021-02-09 10:00:00,49.66,49.9,49.64,49.8,1352267.0,43.3559,43.5655,43.3385,43.4782,1352267.0
2021-02-09 11:00:00,49.8,49.86,49.73,49.8,1008138.0,43.4782,43.5306,43.4171,43.4782,1008138.0
2021-02-09 12:00:00,49.8,49.84,49.76,49.78,1560209.0,43.4782,43.5131,43.4432,43.4607,1560209.0
2021-02-09 13:00:00,49.78,49.81,49.68,49.73,978305.0,43.4607,43.4869,43.3734,43.4171,978305.0
2021-02-09 14:00:00,49.73,49.88,49.72,49.88,1060873.0,43.4171,43.548,43.4083,43.548,1060873.0
2021-02-09 15:00:00,49.88,49.89,49.68,49.68,2980898.0,43.548,43.5567,43.3734,43.3734,2980898.0
2021-02-10 09:30:00,50.41,50.58,49.72,49.88,4693496.0,44.0107,44.1592,43.4083,43.548,4693496.0
2021-02-10 10:00:00,49.88,50.18,49.57,49.72,4450631.0,43.548,43.8099,43.2774,43.4083,4450631.0
2021-02-10 11:00:00,49.71,50.04,49.71,49.93,1916533.0,43.3996,43.6877,43.3996,43.5917,1916533.0
2021-02-10 12:00:00,49.92,49.93,49.62,49.65,1432598.0,43.5829,43.5917,43.321,43.3472,1432598.0
2021-02-10 13:00:00,49.64,49.74,49.61,49.68,1035718.0,43.3385,43.4258,43.3123,43.3734,1035718.0
2021-02-10 14:00:00,49.67,49.85,49.63,49.77,1289602.0,43.3647,43.5218,43.3297,43.452,1289602.0
2021-02-10 15:00:00,49.78,49.81,49.53,49.59,2562112.0,43.4607,43.4869,43.2424,43.2948,2562112.0
2021-02-11 09:30:00,49.81,50.21,49.74,50.08,3466720.0,43.4869,43.8361,43.4258,43.7226,3466720.0
2021-02-11 10:00:00,50.08,50.4,50.02,50.16,4879939.0,43.7226,44.002,43.6702,43.7925,4879939.0
2021-02-11 11:00:00,50.16,50.35,50.11,50.34,2900075.0,43.7925,43.9583,43.7488,43.9496,2900075.0
2021-02-11 12:00:00,50.34,50.59,50.33,50.58,2614481.0,43.9496,44.1679,43.9409,44.1592,2614481.0
2021-02-11 13:00:00,50.58,50.59,50.43,50.46,1006115.0,44.1592,44.1679,44.0282,44.0544,1006115.0
2021-02-11 14:00:00,50.46,50.54,50.37,50.52,1335774.0,44.0544,44.1242,43.9758,44.1068,1335774.0
2021-02-11 15:00:00,50.52,50.56,50.29,50.3,3016804.0,44.1068,44.1417,43.906,43.9147,3016804.0
2021-02-12 09:30:00,50.56,50.85,50.39,50.78,2132622.0,44.1417,44.3949,43.9933,44.3338,2132622.0
2021-02-12 10:00:00,50.78,50.84,50.42,50.7,1648990.0,44.3338,44.3861,44.0195,44.2639,1648990.0
2021-02-12 11:00:00,50.7,50.73,50.45,50.54,1085021.0,44.2639,44.2901,44.0457,44.1242,1085021.0
2021-02-12 12:00:00,50.53,50.67,50.47,50.48,805321.0,44.1155,44.2377,44.0631,44.0718,805321.0
2021-02-12 13:00:00,50.47,50.59,50.41,50.54,810892.0,44.0631,44.1679,44.0107,44.1242,810892.0
2021-02-12 14:00:00,50.54,50.61,50.45,50.59,1199528.0,44.1242,44.1853,44.0457,44.1679,1199528.0
2021-02-12 15:00:00,50.6,50.8,50.57,50.7,2840017.0,44.1766,44.3512,44.1504,44.2639,2840017.0
2021-02-16 09:30:00,50.62,50.67,50.36,50.65,1714681.0,44.1941,44.2377,43.9671,44.2203,1714681.0
2021-02-16 10:00:00,50.65,50.72,50.44,50.54,1623200.0,44.2203,44.2814,44.0369,44.1242,1623200.0
2021-02-16 11:00:00,50.53,50.61,50.39,50.53,1100060.0,44.1155,44.1853,43.9933,44.1155,1100060.0
2021-02-16 12:00:00,50.52,50.65,50.47,50.48,1408472.0,44.1068,44.2203,44.0631,44.0718,1408472.0
2021-02-16 13:00:00,50.48,50.5,50.41,50.5,629827.0,44.0718,44.0893,44.0107,44.0893,629827.0
2021-02-16 14:00:00,50.49,50.5,50.26,50.29,1156437.0,44.0806,44.0893,43.8798,43.906,1156437.0
2021-02-16 15:00:00,50.3,50.34,50.16,50.27,3113908.0,43.9147,43.9496,43.7925,43.8885,3113908.0
2021-02-17 09:30:00,50.0,50.4,49.88,50.34,1829546.0,43.6528,44.002,43.548,43.9496,1829546.0
2021-02-17 10:00:00,50.35,50.49,50.21,50.44,1646697.0,43.9583,44.0806,43.8361,44.0369,1646697.0
2021-02-17 11:00:00,50.44,50.48,50.31,50.41,1538259.0,44.0369,44.0718,43.9234,44.0107,1538259.0
2021-02-17 12:00:00,50.41,50.42,50.31,50.34,805764.0,44.0107,44.0195,43.9234,43.9496,805764.0
2021-02-17 13:00:00,50.35,50.36,50.25,50.26,948201.0,43.9583,43.9671,43.871,43.8798,948201.0
2021-02-17 14:00:00,50.25,50.35,50.25,50.33,911825.0,43.871,43.9583,43.871,43.9409,911825.0
2021-02-17 15:00:00,50.33,50.33,50.1,50.14,2445458.0,43.9409,43.9409,43.7401,43.775,2445458.0
2021-02-18 09:30:00,50.13,50.36,50.06,50.28,1009347.0,43.7663,43.9671,43.7052,43.8972,1009347.0
2021-02-18 10:00:00,50.27,50.57,50.03,50.5,1741344.0,43.8885,44.1504,43.679,44.0893,1741344.0
2021-02-18 11:00:00,50.5,50.57,50.25,50.34,1556779.0,44.0893,44.1504,43.871,43.9496,1556779.0
2021-02-18 12:00:00,50.33,50.53,50.29,50.51,1079498.0,43.9409,44.1155,43.906,44.098,1079498.0
2021-02-18 13:00:00,50.51,50.8,50.44,50.79,1191849.0,44.098,44.3512,44.0369,44.3425,1191849.0
2021-02-18 14:00:00,50.79,50.85,50.65,50.69,1084499.0,44.3425,44.3949,44.2203,44.2552,1084499.0
2021-02-18 15:00:00,50.68,50.82,50.66,50.78,2167265.0,44.2465,44.3687,44.229,44.3338,2167265.0
2021-02-19 09:30:00,50.78,50.79,50.45,50.68,1869734.0,44.3338,44.3425,44.0457,44.2465,1869734.0
2021-02-19 10:00:00,50.68,50.83,50.6,50.63,1414967.0,44.2465,44.3774,44.1766,44.2028,1414967.0
2021-02-19 11:00:00,50.63,50.7,50.54,50.67,1509372.0,44.2028,44.2639,44.1242,44.2377,1509372.0
2021-02-19 12:00:00,50.66,50.7,50.47,50.54,1327849.0,44.229,44.2639,44.0631,44.1242,1327849.0
2021-02-19 13:00:00,50.55,50.57,50.3,50.31,995719.0,44.133,44.1504,43.9147,43.9234,995719.0
2021-02-19 14:00:00,50.32,50.33,50.08,50.12,1184457.0,43.9322,43.9409,43.7226,43.7575,1184457.0
2021-02-19 15:00:00,50.12,50.22,49.97,50.12,2860509.0,43.7575,43.8449,43.6266,43.7575,2860509.0
2021-02-22 09:30:00,49.85,50.19,49.67,50.02,1496646.0,43.5218,43.8187,43.3647,43.6702,1496646.0
2021-02-22 10:00:00,50.02,50.35,49.88,50.32,1674781.0,43.6702,43.9583,43.548,43.9322,1674781.0
2021-02-22 11:00:00,50.33,50.48,50.26,50.37,1056913.0,43.9409,44.0718,43.8798,43.9758,1056913.0
2021-02-22 12:00:00,50.37,50.59,50.34,50.52,997451.0,43.9758,44.1679,43.9496,44.1068,997451.0
2021-02-22 13:00:00,50.52,50.74,50.46,50.73,963946.0,44.1068,44.2988,44.0544,44.2901,963946.0
2021-02-22 14:00:00,50.73,50.8,50.66,50.73,914287.0,44.2901,44.3512,44.229,44.2901,914287.0
2021-02-22 15:00:00,50.72,50.88,50.61,50.62,2977131.0,44.2814,44.4211,44.1853,44.1941,2977131.0
2021-02-23 09:30:00,51.0,51.51,50.76,50.79,3062681.0,44.5258,44.9711,44.3163,44.3425,3062681.0
2021-02-23 10:00:00,50.77,50.85,50.42,50.56,2674668.0,44.325,44.3949,44.0195,44.1417,2674668.0
2021-02-23 11:00:00,50.55,50.89,50.55,50.8,1564656.0,44.133,44.4298,44.133,44.3512,1564656.0
2021-02-23 12:00:00,50.8,50.91,50.68,50.84,1162549.0,44.3512,44.4473,44.2465,44.3861,1162549.0
2021-02-23 13:00:00,50.83,50.99,50.76,50.79,988744.0,44.3774,44.5171,44.3163,44.3425,988744.0
2021-02-23 14:00:00,50.79,50.81,50.59,50.71,1120631.0,44.3425,44.36,44.1679,44.2726,1120631.0
2021-02-23 15:00:00,50.71,50.75,50.52,50.54,2551898.0,44.2726,44.3076,44.1068,44.1242,2551898.0
2021-02-24 09:30:00,50.39,50.45,50.13,50.36,1888569.0,43.9933,44.0457,43.7663,43.9671,1888569.0
2021-02-24 10:00:00,50.36,50.78,50.33,50.69,1931991.0,43.9671,44.3338,43.9409,44.2552,1931991.0
2021-02-24 11:00:00,50.68,50.74,50.53,50.61,1671941.0,44.2465,44.2988,44.1155,44.1853,1671941.0
2021-02-24 12:00:00,50.61,50.74,50.53,50.66,1367243.0,44.1853,44.2988,44.1155,44.229,1367243.0
2021-02-24 13:00:00,50.65,50.9,50.65,50.86,963061.0,44.2203,44.4385,44.2203,44.4036,963061.0
2021-02-24 14:00:00,50.86,50.88,50.64,50.66,978532.0,44.4036,44.4211,44.2115,44.229,978532.0
2021-02-24 15:00:00,50.66,50.8,50.61,50.7,2796234.0,44.229,44.3512,44.1853,44.2639,2796234.0
2021-02-25 09:30:00,50.47,50.75,50.35,50.43,1473479.0,44.0631,44.3076,43.9583,44.0282,1473479.0
2021-02-25 10:00:00,50.43,50.53,50.29,50.41,1688268.0,44.0282,44.1155,43.906,44.0107,1688268.0
2021-02-25 11:00:00,50.41,50.51,50.31,50.38,1083351.0,44.0107,44.098,43.9234,43.9845,1083351.0
2021-02-25 12:00:00,50.38,50.5,50.2,50.21,1091024.0,43.9845,44.0893,43.8274,43.8361,1091024.0
2021-02-25 13:00:00,50.2,50.25,50.01,50.03,1369718.0,43.8274,43.871,43.6615,43.679,1369718.0
2021-02-25 14:00:00,50.02,50.24,49.98,50.08,1255652.0,43.6702,43.8623,43.6353,43.7226,1255652.0
2021-02-25 15:00:00,50.08,50.28,49.99,50.17,3062852.0,43.7226,43.8972,43.644,43.8012,3062852.0
2021-02-26 09:30:00,50.2,50.21,49.66,49.86,1846131.0,43.8274,43.8361,43.3559,43.5306,1846131.0
2021-02-26 10:00:00,49.86,49.94,49.37,49.44,2581804.0,43.5306,43.6004,43.1028,43.1639,2581804.0
2021-02-26 11:00:00,49.44,49.52,49.17,49.4,2020017.0,43.1639,43.2337,42.9281,43.1289,2020017.0
2021-02-26 12:00:00,49.41,49.63,49.39,49.57,1179981.0,43.1377,43.3297,43.1202,43.2774,1179981.0
2021-02-26 13:00:00,49.57,49.58,49.39,49.4,1425667.0,43.2774,43.2861,43.1202,43.1289,1425667.0
2021-02-26 14:00:00,49.4,49.44,49.22,49.23,1654125.0,43.1289,43.1639,42.9718,42.9805,1654125.0
2021-02-26 15:00:00,49.24,49.37,48.98,48.98,4095176.0,42.9893,43.1028,42.7623,42.7623,4095176.0
2021-03-01 09:30:00,49.44,50.16,49.4,50.01,1998025.0,43.1639,43.7925,43.1289,43.6615,1998025.0
2021-03-01 10:00:00,50.01,50.3,49.91,50.25,1887807.0,43.6615,43.9147,43.5742,43.871,1887807.0
2021-03-01 11:00:00,50.25,50.28,50.08,50.12,1004144.0,43.871,43.8972,43.7226,43.7575,1004144.0
2021-03-01 12:00:00,50.12,50.22,49.99,50.01,947887.0,43.7575,43.8449,43.644,43.6615,947887.0
2021-03-01 13:00:00,50.01,50.3,49.95,50.29,977681.0,43.6615,43.9147,43.6091,43.906,977681.0
2021-03-01 14:00:00,50.29,50.44,50.14,50.15,1754461.0,43.906,44.0369,43.775,43.7837,1754461.0
2021-03-01 15:00:00,50.15,50.28,49.86,49.9,2298883.0,43.7837,43.8972,43.5306,43.5655,2298883.0
2021-03-02 09:30:00,49.84,49.93,49.7,49.88,1209971.0,43.5131,43.5917,43.3909,43.548,1209971.0
2021-03-02 10:00:00,49.88,50.06,49.84,50.04,1227905.0,43.548,43.7052,43.5131,43.6877,1227905.0
2021-03-02 11:00:00,50.04,50.23,49.94,50.16,980519.0,43.6877,43.8536,43.6004,43.7925,980519.0
2021-03-02 12:00:00,50.16,50.41,50.15,50.36,932041.0,43.7925,44.0107,43.7837,43.9671,932041.0
2021-03-02 13:00:00,50.36,50.43,50.33,50.39,907309.0,43.9671,44.0282,43.9409,43.9933,907309.0
2021-03-02 14:00:00,50.39,50.56,50.37,50.4,980916.0,43.9933,44.1417,43.9758,44.002,980916.0
2021-03-02 15:00:00,50.4,50.41,50.05,50.1,2240170.0,44.002,44.0107,43.6964,43.7401,2240170.0
2021-03-03 09:30:00,49.72,50.1,49.71,49.98,1364850.0,43.4083,43.7401,43.3996,43.6353,1364850.0
2021-03-03 10:00:00,49.98,50.27,49.93,50.06,1563660.0,43.6353,43.8885,43.5917,43.7052,1563660.0
2021-03-03 11:00:00,50.06,50.21,49.95,50.13,977259.0,43.7052,43.8361,43.6091,43.7663,977259.0
2021-03-03 12:00:00,50.13,50.23,50.01,50.15,1233721.0,43.7663,43.8536,43.6615,43.7837,1233721.0
2021-03-03 13:00:00,50.15,50.47,50.11,50.41,1283622.0,43.7837,44.0631,43.7488,44.0107,1283622.0
2021-03-03 14:00:00,50.41,50.56,50.36,50.47,1879547.0,44.0107,44.1417,43.9671,44.0631,1879547.0
2021-03-03 15:00:00,50.47,50.47,49.96,49.97,3312632.0,44.0631,44.0631,43.6179,43.6266,3312632.0
2021-03-04 09:30:00,50.31,50.94,50.09,50.93,2725378.0,43.9234,44.4735,43.7314,44.4647,2725378.0
2021-03-04 10:00:00,50.93,51.09,50.74,50.92,3475569.0,44.4647,44.6044,44.2988,44.456,3475569.0
2021-03-04 11:00:00,50.92,51.02,50.79,50.9,1446656.0,44.456,44.5433,44.3425,44.4385,1446656.0
2021-03-04 12:00:00,50.91,51.02,50.1,50.14,1890352.0,44.4473,44.5433,43.7401,43.775,1890352.0
2021-03-04 13:00:00,50.15,50.24,49.64,49.66,2639581.0,43.7837,43.8623,43.3385,43.3559,2639581.0
2021-03-04 14:00:00,49.67,50.06,49.62,50.0,1921851.0,43.3647,43.7052,43.321,43.6528,1921851.0
2021-03-04 15:00:00,49.99,50.0,49.69,49.94,3514047.0,43.644,43.6528,43.3821,43.6004,3514047.0
2021-03-05 09:30:00,50.05,50.28,49.9,50.12,1728135.0,43.6964,43.8972,43.5655,43.7575,1728135.0
2021-03-05 10:00:00,50.12,50.56,50.09,50.34,2608667.0,43.7575,44.1417,43.7314,43.9496,2608667.0
2021-03-05 11:00:00,50.34,50.48,50.11,50.47,3194986.0,43.9496,44.0718,43.7488,44.0631,3194986.0
2021-03-05 12:00:00,50.47,50.61,50.33,50.38,1715969.0,44.0631,44.1853,43.9409,43.9845,1715969.0
2021-03-05 13:00:00,50.37,50.54,50.34,50.48,1430280.0,43.9758,44.1242,43.9496,44.0718,1430280.0
2021-03-05 14:00:00,50.48,50.77,50.37,50.69,2104420.0,44.0718,44.325,43.9758,44.2552,2104420.0
2021-03-05 15:00:00,50.68,50.95,50.67,50.79,3350130.0,44.2465,44.4822,44.2377,44.3425,3350130.0
2021-03-08 09:30:00,51.47,51.62,51.16,51.27,2829835.0,44.9362,45.0671,44.6655,44.7616,2829835.0
2021-03-08 10:00:00,51.25,51.8,51.25,51.76,2178524.0,44.7441,45.2243,44.7441,45.1894,2178524.0
2021-03-08 11:00:00,51.76,52.22,51.71,52.13,2502329.0,45.1894,45.591,45.1457,45.5124,2502329.0
2021-03-08 12:00:00,52.13,52.43,52.03,52.31,3308616.0,45.5124,45.7743,45.4251,45.6695,3308616.0
2021-03-08 13:00:00,52.32,52.49,52.21,52.22,2005048.0,45.6783,45.8267,45.5822,45.591,2005048.0
2021-03-08 14:00:00,52.22,52.44,51.95,52.05,2181316.0,45.591,45.783,45.3552,45.4425,2181316.0
2021-03-08 15:00:00,52.05,52.06,51.56,51.64,4665681.0,45.4425,45.4513,45.0147,45.0846,4665681.0
2021-03-09 09:30:00,51.71,51.88,51.49,51.5,2017490.0,45.1457,45.2941,44.9536,44.9624,2017490.0
2021-03-09 10:00:00,51.49,51.65,51.24,51.59,2546862.0,44.9536,45.0933,44.7354,45.0409,2546862.0
2021-03-09 11:00:00,51.59,51.61,51.04,51.18,4573504.0,45.0409,45.0584,44.5608,44.683,4573504.0
2021-03-09 12:00:00,51.18,51.31,51.11,51.25,2163417.0,44.683,44.7965,44.6219,44.7441,2163417.0
2021-03-09 13:00:00,51.25,51.31,51.08,51.11,1430312.0,44.7441,44.7965,44.5957,44.6219,1430312.0
2021-03-09 14:00:00,51.11,51.21,51.06,51.12,1695616.0,44.6219,44.7092,44.5782,44.6306,1695616.0
2021-03-09 15:00:00,51.12,51.16,50.84,50.86,3665094.0,44.6306,44.6655,44.3861,44.4036,3665094.0
2021-03-10 09:30:00,51.18,51.26,50.71,50.91,2291177.0,44.683,44.7528,44.2726,44.4473,2291177.0
2021-03-10 10:00:00,50.91,51.22,50.73,51.18,2742541.0,44.4473,44.7179,44.2901,44.683,2742541.0
2021-03-10 11:00:00,51.18,51.18,50.85,50.86,2164800.0,44.683,44.683,44.3949,44.4036,2164800.0
2021-03-10 12:00:00,50.86,51.21,50.84,51.09,2097717.0,44.4036,44.7092,44.3861,44.6044,2097717.0
2021-03-10 13:00:00,51.09,51.45,51.01,51.45,1892012.0,44.6044,44.9187,44.5346,44.9187,1892012.0
2021-03-10 14:00:00,51.44,51.63,51.37,51.41,2079950.0,44.91,45.0759,44.8489,44.8838,2079950.0
2021-03-10 15:00:00,51.41,51.53,51.32,51.45,3095478.0,44.8838,44.9886,44.8052,44.9187,3095478.0
2021-03-11 09:30:00,51.41,51.43,50.81,51.02,2220416.0,44.8838,44.9012,44.36,44.5433,2220416.0
2021-03-11 10:00:00,51.02,51.33,50.96,51.23,1678625.0,44.5433,44.8139,44.4909,44.7266,1678625.0
2021-03-11 11:00:00,51.23,51.34,51.13,51.23,1288060.0,44.7266,44.8227,44.6393,44.7266,1288060.0
2021-03-11 12:00:00,51.23,51.3,51.15,51.17,926007.0,44.7266,44.7878,44.6568,44.6743,926007.0
2021-03-11 13:00:00,51.17,51.29,51.05,51.11,1033180.0,44.6743,44.779,44.5695,44.6219,1033180.0
2021-03-11 14:00:00,51.11,51.15,50.9,50.91,1459388.0,44.6219,44.6568,44.4385,44.4473,1459388.0
2021-03-11 15:00:00,50.91,50.96,50.81,50.88,3436646.0,44.4473,44.4909,44.36,44.4211,3436646.0
2021-03-12 09:30:00,50.58,50.68,50.44,50.5,1906855.0,44.5274,44.6155,44.4042,44.457,1906855.0
2021-03-12 10:00:00,50.51,50.57,50.42,50.54,1734448.0,44.4658,44.5186,44.3866,44.4922,1734448.0
2021-03-12 11:00:00,50.54,50.54,50.2,50.34,1419911.0,44.4922,44.4922,44.1929,44.3162,1419911.0
2021-03-12 12:00:00,50.34,50.42,50.3,50.39,1119388.0,44.3162,44.3866,44.2809,44.3602,1119388.0
2021-03-12 13:00:00,50.39,50.55,50.34,50.52,949337.0,44.3602,44.501,44.3162,44.4746,949337.0
2021-03-12 14:00:00,50.52,50.61,50.38,50.39,1658593.0,44.4746,44.5538,44.3514,44.3602,1658593.0
2021-03-12 15:00:00,50.39,50.41,50.26,50.35,5232300.0,44.3602,44.3778,44.2457,44.325,5232300.0
2021-03-15 09:30:00,50.49,50.93,50.47,50.8,1855832.0,44.4482,44.8356,44.4306,44.7211,1855832.0
2021-03-15 10:00:00,50.8,50.95,50.61,50.91,1628864.0,44.7211,44.8532,44.5538,44.8179,1628864.0
2021-03-15 11:00:00,50.91,50.95,50.77,50.94,1140984.0,44.8179,44.8532,44.6947,44.8444,1140984.0
2021-03-15 12:00:00,50.94,50.99,50.85,50.9,1227613.0,44.8444,44.8884,44.7651,44.8091,1227613.0
2021-03-15 13:00:00,50.9,51.05,50.75,51.04,1303625.0,44.8091,44.9412,44.6771,44.9324,1303625.0
2021-03-15 14:00:00,51.04,51.12,50.9,50.95,977800.0,44.9324,45.0028,44.8091,44.8532,977800.0
2021-03-15 15:00:00,50.95,51.1,50.82,51.03,1987968.0,44.8532,44.9852,44.7387,44.9236,1987968.0
2021-03-16 09:30:00,51.2,51.48,51.11,51.34,1621211.0,45.0732,45.3197,44.994,45.1965,1621211.0
2021-03-16 10:00:00,51.34,51.37,51.22,51.32,1413848.0,45.1965,45.2229,45.0909,45.1789,1413848.0
2021-03-16 11:00:00,51.32,51.33,51.14,51.16,995382.0,45.1789,45.1877,45.0204,45.038,995382.0
2021-03-16 12:00:00,51.16,51.22,51.04,51.21,1320950.0,45.038,45.0909,44.9324,45.082,1320950.0
2021-03-16 13:00:00,51.21,51.35,51.18,51.31,947008.0,45.082,45.2053,45.0556,45.1701,947008.0
2021-03-16 14:00:00,51.3,51.52,51.28,51.45,1437839.0,45.1613,45.355,45.1437,45.2933,1437839.0
2021-03-16 15:00:00,51.45,51.45,51.16,51.21,2289028.0,45.2933,45.2933,45.038,45.082,2289028.0
2021-03-17 09:30:00,51.25,51.53,51.16,51.41,1725503.0,45.1173,45.3638,45.038,45.2581,1725503.0
2021-03-17 10:00:00,51.42,51.46,51.21,51.41,1538391.0,45.2669,45.3021,45.082,45.2581,1538391.0
2021-03-17 11:00:00,51.4,51.45,51.15,51.38,1647341.0,45.2493,45.2933,45.0292,45.2317,1647341.0
2021-03-17 12:00:00,51.38,51.45,51.26,51.44,1172477.0,45.2317,45.2933,45.1261,45.2845,1172477.0
2021-03-17 13:00:00,51.44,51.46,51.25,51.34,1180623.0,45.2845,45.3021,45.1173,45.1965,1180623.0
2021-03-17 14:00:00,51.34,51.62,51.26,51.34,1671515.0,45.1965,45.443,45.1261,45.1965,1671515.0
2021-03-17 15:00:00,51.34,51.41,51.21,51.26,2812029.0,45.1965,45.2581,45.082,45.1261,2812029.0
2021-03-18 09:30:00,51.06,51.19,50.88,51.07,1664534.0,44.95,45.0644,44.7915,44.9588,1664534.0
2021-03-18 10:00:00,51.07,51.08,50.68,50.75,1722014.0,44.9588,44.9676,44.6155,44.6771,1722014.0
2021-03-18 11:00:00,50.76,51.01,50.59,51.01,1765599.0,44.6859,44.906,44.5362,44.906,1765599.0
2021-03-18 12:00:00,51.01,51.03,50.77,50.83,1254710.0,44.906,44.9236,44.6947,44.7475,1254710.0
2021-03-18 13:00:00,50.84,50.87,50.74,50.8,1048165.0,44.7563,44.7827,44.6683,44.7211,1048165.0
2021-03-18 14:00:00,50.8,50.82,50.48,50.64,2413662.0,44.7211,44.7387,44.4394,44.5803,2413662.0
2021-03-18 15:00:00,50.65,50.72,50.51,50.56,4433012.0,44.5891,44.6507,44.4658,44.5098,4433012.0
2021-03-19 09:30:00,50.46,50.62,50.39,50.56,4069524.0,44.4218,44.5626,44.3602,44.5098,4069524.0
2021-03-19 10:00:00,50.56,50.71,50.41,50.62,2211850.0,44.5098,44.6419,44.3778,44.5626,2211850.0
2021-03-19 11:00:00,50.62,50.71,50.46,50.64,2200615.0,44.5626,44.6419,44.4218,44.5803,2200615.0
2021-03-19 12:00:00,50.64,50.66,50.35,50.45,1850821.0,44.5803,44.5979,44.325,44.413,1850821.0
2021-03-19 13:00:00,50.45,50.46,50.32,50.39,859808.0,44.413,44.4218,44.2985,44.3602,859808.0
2021-03-19 14:00:00,50.39,50.47,50.17,50.44,1776259.0,44.3602,44.4306,44.1665,44.4042,1776259.0
2021-03-19 15:00:00,50.44,51.08,50.3,50.72,11552539.0,44.4042,44.9676,44.2809,44.6507,11552539.0
2021-03-22 09:30:00,50.33,50.88,50.32,50.83,2125521.0,44.3074,44.7915,44.2985,44.7475,2125521.0
2021-03-22 10:00:00,50.83,51.08,50.71,51.03,1835870.0,44.7475,44.9676,44.6419,44.9236,1835870.0
2021-03-22 11:00:00,51.03,51.06,50.84,50.92,1459505.0,44.9236,44.95,44.7563,44.8268,1459505.0
2021-03-22 12:00:00,50.91,50.99,50.83,50.88,1183479.0,44.8179,44.8884,44.7475,44.7915,1183479.0
2021-03-22 13:00:00,50.88,50.93,50.75,50.78,1131332.0,44.7915,44.8356,44.6771,44.7035,1131332.0
2021-03-22 14:00:00,50.77,50.9,50.73,50.86,1132453.0,44.6947,44.8091,44.6595,44.7739,1132453.0
2021-03-22 15:00:00,50.85,51.01,50.76,51.0,2879517.0,44.7651,44.906,44.6859,44.8972,2879517.0
2021-03-23 09:30:00,50.99,51.13,50.82,51.04,1387042.0,44.8884,45.0116,44.7387,44.9324,1387042.0
2021-03-23 10:00:00,51.05,51.39,51.0,51.27,2258417.0,44.9412,45.2405,44.8972,45.1349,2258417.0
2021-03-23 11:00:00,51.27,51.41,51.19,51.4,1912817.0,45.1349,45.2581,45.0644,45.2493,1912817.0
2021-03-23 12:00:00,51.4,51.59,51.37,51.46,1461077.0,45.2493,45.4166,45.2229,45.3021,1461077.0
2021-03-23 13:00:00,51.46,51.58,51.43,51.58,1005864.0,45.3021,45.4078,45.2757,45.4078,1005864.0
2021-03-23 14:00:00,51.58,51.65,51.47,51.48,1292210.0,45.4078,45.4694,45.3109,45.3197,1292210.0
2021-03-23 15:00:00,51.48,51.51,51.23,51.38,2825726.0,45.3197,45.3461,45.0997,45.2317,2825726.0
2021-03-24 09:30:00,51.17,51.59,51.15,51.58,1279378.0,45.0468,45.4166,45.0292,45.4078,1279378.0
2021-03-24 10:00:00,51.59,51.69,51.4,51.65,1625900.0,45.4166,45.5046,45.2493,45.4694,1625900.0
2021-03-24 11:00:00,51.65,51.85,51.63,51.84,1275876.0,45.4694,45.6455,45.4518,45.6367,1275876.0
2021-03-24 12:00:00,51.84,51.89,51.66,51.66,844260.0,45.6367,45.6807,45.4782,45.4782,844260.0
2021-03-24 13:00:00,51.66,51.76,51.63,51.71,1171045.0,45.4782,45.5662,45.4518,45.5222,1171045.0
2021-03-24 14:00:00,51.71,51.81,51.65,51.72,1407605.0,45.5222,45.6103,45.4694,45.531,1407605.0
2021-03-24 15:00:00,51.72,51.83,51.51,51.51,3885393.0,45.531,45.6279,45.3461,45.3461,3885393.0
2021-03-25 09:30:00,51.7,51.71,51.17,51.33,1943750.0,45.5134,45.5222,45.0468,45.1877,1943750.0
2021-03-25 10:00:00,51.33,51.8,51.3,51.78,1722216.0,45.1877,45.6014,45.1613,45.5838,1722216.0
2021-03-25 11:00:00,51.79,51.8,51.44,51.52,1491684.0,45.5926,45.6014,45.2845,45.355,1491684.0
2021-03-25 12:00:00,51.53,51.71,51.43,51.71,1821259.0,45.3638,45.5222,45.2757,45.5222,1821259.0
2021-03-25 13:00:00,51.71,51.92,51.66,51.85,1274249.0,45.5222,45.7071,45.4782,45.6455,1274249.0
2021-03-25 14:00:00,51.85,51.9,51.73,51.86,1157564.0,45.6455,45.6895,45.5398,45.6543,1157564.0
2021-03-25 15:00:00,51.86,52.06,51.85,52.03,4247087.0,45.6543,45.8303,45.6455,45.8039,4247087.0
2021-03-26 09:30:00,52.14,52.16,51.76,51.98,1136970.0,45.9008,45.9184,45.5662,45.7599,1136970.0
2021-03-26 10:00:00,51.98,52.12,51.88,52.08,1297820.0,45.7599,45.8832,45.6719,45.8479,1297820.0
2021-03-26 11:00:00,52.08,52.34,52.02,52.23,1275298.0,45.8479,46.0768,45.7951,45.98,1275298.0
2021-03-26 12:00:00,52.22,52.47,52.22,52.42,1257464.0,45.9712,46.1913,45.9712,46.1473,1257464.0
2021-03-26 13:00:00,52.43,52.69,52.4,52.61,1864713.0,46.1561,46.3849,46.1296,46.3145,1864713.0
2021-03-26 14:00:00,52.62,52.91,52.59,52.77,2134204.0,46.3233,46.5786,46.2969,46.4554,2134204.0
2021-03-26 15:00:00,52.77,53.11,52.7,53.04,4683572.0,46.4554,46.7547,46.3937,46.6931,4683572.0
2021-03-29 09:30:00,52.73,53.29,52.71,53.0,2261387.0,46.4202,46.9131,46.4026,46.6579,2261387.0
2021-03-29 10:00:00,52.99,53.27,52.95,53.23,1822278.0,46.649,46.8955,46.6138,46.8603,1822278.0
2021-03-29 11:00:00,53.23,53.61,53.18,53.57,1604772.0,46.8603,47.1949,46.8163,47.1596,1604772.0
2021-03-29 12:00:00,53.57,53.77,53.52,53.63,1515945.0,47.1596,47.3357,47.1156,47.2125,1515945.0
2021-03-29 13:00:00,53.63,53.79,53.56,53.79,1292872.0,47.2125,47.3533,47.1508,47.3533,1292872.0
2021-03-29 14:00:00,53.79,53.9,53.69,53.85,1361444.0,47.3533,47.4502,47.2653,47.4061,1361444.0
2021-03-29 15:00:00,53.85,53.94,53.79,53.85,3015882.0,47.4061,47.4854,47.3533,47.4061,3015882.0
2021-03-30 09:30:00,53.75,53.79,53.2,53.26,1733889.0,47.3181,47.3533,46.8339,46.8867,1733889.0
2021-03-30 10:00:00,53.26,53.47,53.08,53.09,1998263.0,46.8867,47.0716,46.7283,46.7371,1998263.0
2021-03-30 11:00:00,53.08,53.13,52.92,53.11,1406848.0,46.7283,46.7723,46.5874,46.7547,1406848.0
2021-03-30 12:00:00,53.12,53.16,53.0,53.16,1200945.0,46.7635,46.7987,46.6579,46.7987,1200945.0
2021-03-30 13:00:00,53.16,53.26,53.1,53.25,940659.0,46.7987,46.8867,46.7459,46.8779,940659.0
2021-03-30 14:00:00,53.25,53.27,53.09,53.19,1212272.0,46.8779,46.8955,46.7371,46.8251,1212272.0
2021-03-30 15:00:00,53.2,53.28,53.02,53.17,2738822.0,46.8339,46.9043,46.6755,46.8075,2738822.0
2021-03-31 09:30:00,53.03,53.17,52.68,52.74,1312507.0,46.6843,46.8075,46.3761,46.429,1312507.0
2021-03-31 10:00:00,52.74,52.93,52.71,52.87,1309615.0,46.429,46.5962,46.4026,46.5434,1309615.0
2021-03-31 11:00:00,52.88,52.94,52.71,52.82,1179917.0,46.5522,46.605,46.4026,46.4994,1179917.0
2021-03-31 12:00:00,52.82,52.91,52.72,52.73,768802.0,46.4994,46.5786,46.4114,46.4202,768802.0
2021-03-31 13:00:00,52.72,52.78,52.65,52.78,1050248.0,46.4114,46.4642,46.3497,46.4642,1050248.0
2021-03-31 14:00:00,52.77,52.78,52.5,52.65,1190718.0,46.4554,46.4642,46.2177,46.3497,1190718.0
2021-03-31 15:00:00,52.65,52.86,52.6,52.73,3334153.0,46.3497,46.5346,46.3057,46.4202,3334153.0
2021-04-01 09:30:00,52.96,53.15,52.51,52.54,2052153.0,46.6226,46.7899,46.2265,46.2529,2052153.0
2021-04-01 10:00:00,52.55,52.72,52.45,52.6,1954416.0,46.2617,46.4114,46.1737,46.3057,1954416.0
2021-04-01 11:00:00,52.59,52.9,52.58,52.85,1498826.0,46.2969,46.5698,46.2881,46.5258,1498826.0
2021-04-01 12:00:00,52.85,52.98,52.83,52.84,1003522.0,46.5258,46.6402,46.5082,46.517,1003522.0
2021-04-01 13:00:00,52.83,52.88,52.71,52.75,1004044.0,46.5082,46.5522,46.4026,46.4378,1004044.0
2021-04-01 14:00:00,52.76,52.77,52.65,52.71,863151.0,46.4466,46.4554,46.3497,46.4026,863151.0
2021-04-01 15:00:00,52.7,52.73,52.5,52.5,3208495.0,46.3937,46.4202,46.2177,46.2177,3208495.0
2021-04-05 09:30:00,52.35,52.8,52.29,52.73,1769479.0,46.0856,46.4818,46.0328,46.4202,1769479.0
2021-04-05 10:00:00,52.73,53.22,52.69,53.11,2109004.0,46.4202,46.8515,46.3849,46.7547,2109004.0
2021-04-05 11:00:00,53.12,53.18,52.95,53.06,1398416.0,46.7635,46.8163,46.6138,46.7107,1398416.0
2021-04-05 12:00:00,53.07,53.2,53.02,53.13,1082267.0,46.7195,46.8339,46.6755,46.7723,1082267.0
2021-04-05 13:00:00,53.12,53.18,52.87,52.96,1162687.0,46.7635,46.8163,46.5434,46.6226,1162687.0
2021-04-05 14:00:00,52.95,52.98,52.79,52.8,1057316.0,46.6138,46.6402,46.473,46.4818,1057316.0
2021-04-05 15:00:00,52.8,52.98,52.78,52.8,2573291.0,46.4818,46.6402,46.4642,46.4818,2573291.0
2021-04-06 09:30:00,53.04,53.33,52.9,53.28,1678868.0,46.6931,46.9484,46.5698,46.9043,1678868.0
2021-04-06 10:00:00,53.28,53.5,53.26,53.35,1855131.0,46.9043,47.098,46.8867,46.966,1855131.0
2021-04-06 11:00:00,53.34,53.6,53.33,53.55,2155020.0,46.9572,47.1861,46.9484,47.142,2155020.0
2021-04-06 12:00:00,53.55,53.65,53.46,53.48,1281039.0,47.142,47.2301,47.0628,47.0804,1281039.0
2021-04-06 13:00:00,53.48,53.6,53.45,53.49,828337.0,47.0804,47.1861,47.054,47.0892,828337.0
2021-04-06 14:00:00,53.5,53.52,53.31,53.32,1147399.0,47.098,47.1156,46.9308,46.9396,1147399.0
2021-04-06 15:00:00,53.31,53.32,53.12,53.19,2352136.0,46.9308,46.9396,46.7635,46.8251,2352136.0
2021-04-07 09:30:00,53.28,53.5,53.2,53.23,945816.0,46.9043,47.098,46.8339,46.8603,945816.0
2021-04-07 10:00:00,53.23,53.36,53.15,53.36,797096.0,46.8603,46.9748,46.7899,46.9748,797096.0
2021-04-07 11:00:00,53.35,53.36,53.2,53.3,941142.0,46.966,46.9748,46.8339,46.922,941142.0
2021-04-07 12:00:00,53.3,53.31,53.16,53.25,664304.0,46.922,46.9308,46.7987,46.8779,664304.0
2021-04-07 13:00:00,53.24,53.25,53.12,53.18,592746.0,46.8691,46.8779,46.7635,46.8163,592746.0
2021-04-07 14:00:00,53.18,53.21,53.12,53.16,609952.0,46.8163,46.8427,46.7635,46.7987,609952.0
2021-04-07 15:00:00,53.17,53.33,53.14,53.28,1407388.0,46.8075,46.9484,46.7811,46.9043,1407388.0
2021-04-08 09:30:00,53.17,53.3,52.97,53.19,1354973.0,46.8075,46.922,46.6314,46.8251,1354973.0
2021-04-08 10:00:00,53.19,53.38,53.15,53.23,1018612.0,46.8251,46.9924,46.7899,46.8603,1018612.0
2021-04-08 11:00:00,53.23,53.25,53.12,53.16,684209.0,46.8603,46.8779,46.7635,46.7987,684209.0
2021-04-08 12:00:00,53.17,53.25,53.13,53.18,679200.0,46.8075,46.8779,46.7723,46.8163,679200.0
2021-04-08 13:00:00,53.18,53.25,53.15,53.2,560695.0,46.8163,46.8779,46.7899,46.8339,560695.0
2021-04-08 14:00:00,53.19,53.2,53.09,53.13,524564.0,46.8251,46.8339,46.7371,46.7723,524564.0
2021-04-08 15:00:00,53.14,53.17,53.02,53.14,1643785.0,46.7811,46.8075,46.6755,46.7811,1643785.0
2021-04-09 09:30:00,53.17,53.28,52.97,52.97,1108862.0,46.8075,46.9043,46.6314,46.6314,1108862.0
2021-04-09 10:00:00,52.97,53.05,52.81,52.89,1226467.0,46.6314,46.7019,46.4906,46.561,1226467.0
2021-04-09 11:00:00,52.89,52.94,52.84,52.89,776562.0,46.561,46.605,46.517,46.561,776562.0
2021-04-09 12:00:00,52.88,52.94,52.82,52.88,567436.0,46.5522,46.605,46.4994,46.5522,567436.0
2021-04-09 13:00:00,52.88,53.01,52.82,52.98,617407.0,46.5522,46.6667,46.4994,46.6402,617407.0
2021-04-09 14:00:00,52.98,53.02,52.91,53.01,905469.0,46.6402,46.6755,46.5786,46.6667,905469.0
2021-04-09 15:00:00,53.01,53.19,52.97,53.18,2407554.0,46.6667,46.8251,46.6314,46.8163,2407554.0
2021-04-12 09:30:00,53.33,53.55,53.09,53.53,1271965.0,46.9484,47.142,46.7371,47.1244,1271965.0
2021-04-12 10:00:00,53.54,53.55,53.2,53.3,1062645.0,47.1332,47.142,46.8339,46.922,1062645.0
2021-04-12 11:00:00,53.3,53.36,53.23,53.31,692365.0,46.922,46.9748,46.8603,46.9308,692365.0
2021-04-12 12:00:00,53.32,53.32,53.23,53.24,627013.0,46.9396,46.9396,46.8603,46.8691,627013.0
2021-04-12 13:00:00,53.24,53.25,53.14,53.2,582426.0,46.8691,46.8779,46.7811,46.8339,582426.0
2021-04-12 14:00:00,53.19,53.23,53.12,53.19,587318.0,46.8251,46.8603,46.7635,46.8251,587318.0
2021-04-12 15:00:00,53.19,53.4,53.16,53.36,1690887.0,46.8251,47.01,46.7987,46.9748,1690887.0
2021-04-13 09:30:00,53.04,53.25,52.81,53.23,1501449.0,46.6931,46.8779,46.4906,46.8603,1501449.0
2021-04-13 10:00:00,53.22,53.29,52.91,52.99,1573557.0,46.8515,46.9131,46.5786,46.649,1573557.0
2021-04-13 11:00:00,52.99,53.24,52.98,53.23,1093378.0,46.649,46.8691,46.6402,46.8603,1093378.0
2021-04-13 12:00:00,53.23,53.25,53.07,53.14,594536.0,46.8603,46.8779,46.7195,46.7811,594536.0
2021-04-13 13:00:00,53.14,53.15,53.05,53.12,688075.0,46.7811,46.7899,46.7019,46.7635,688075.0
2021-04-13 14:00:00,53.13,53.22,53.09,53.18,642089.0,46.7723,46.8515,46.7371,46.8163,642089.0
2021-04-13 15:00:00,53.18,53.21,53.0,53.09,1759361.0,46.8163,46.8427,46.6579,46.7371,1759361.0
2021-04-14 09:30:00,53.0,53.07,52.64,52.82,1060122.0,46.6579,46.7195,46.3409,46.4994,1060122.0
2021-04-14 10:00:00,52.82,53.04,52.74,53.04,1215995.0,46.4994,46.6931,46.429,46.6931,1215995.0
2021-04-14 11:00:00,53.03,53.17,52.98,53.03,832366.0,46.6843,46.8075,46.6402,46.6843,832366.0
2021-04-14 12:00:00,53.03,53.14,53.0,53.03,617577.0,46.6843,46.7811,46.6579,46.6843,617577.0
2021-04-14 13:00:00,53.03,53.15,53.01,53.04,715586.0,46.6843,46.7899,46.6667,46.6931,715586.0
2021-04-14 14:00:00,53.05,53.19,53.01,53.09,898179.0,46.7019,46.8251,46.6667,46.7371,898179.0
2021-04-14 15:00:00,53.08,53.19,53.02,53.09,1955785.0,46.7283,46.8251,46.6755,46.7371,1955785.0
2021-04-15 09:30:00,53.14,53.47,53.12,53.21,1305870.0,46.7811,47.0716,46.7635,46.8427,1305870.0
2021-04-15 10:00:00,53.2,53.64,53.2,53.47,1502648.0,46.8339,47.2213,46.8339,47.0716,1502648.0
2021-04-15 11:00:00,53.47,53.66,53.4,53.44,1230201.0,47.0716,47.2389,47.01,47.0452,1230201.0
2021-04-15 12:00:00,53.44,53.53,53.41,53.47,883497.0,47.0452,47.1244,47.0188,47.0716,883497.0
2021-04-15 13:00:00,53.48,53.57,53.39,53.4,679842.0,47.0804,47.1596,47.0012,47.01,679842.0
2021-04-15 14:00:00,53.41,53.45,53.31,53.37,787734.0,47.0188,47.054,46.9308,46.9836,787734.0
2021-04-15 15:00:00,53.37,53.44,53.24,53.34,2417241.0,46.9836,47.0452,46.8691,46.9572,2417241.0
2021-04-16 09:30:00,53.74,53.8,53.37,53.6,2708443.0,47.3093,47.3621,46.9836,47.1861,2708443.0
2021-04-16 10:00:00,53.59,53.68,53.46,53.63,1346006.0,47.1772,47.2565,47.0628,47.2125,1346006.0
2021-04-16 11:00:00,53.63,53.66,53.45,53.64,1231557.0,47.2125,47.2389,47.054,47.2213,1231557.0
2021-04-16 12:00:00,53.63,53.64,53.51,53.53,660994.0,47.2125,47.2213,47.1068,47.1244,660994.0
2021-04-16 13:00:00,53.53,53.6,53.48,53.55,900054.0,47.1244,47.1861,47.0804,47.142,900054.0
2021-04-16 14:00:00,53.55,53.65,53.52,53.59,1155947.0,47.142,47.2301,47.1156,47.1772,1155947.0
2021-04-16 15:00:00,53.59,53.73,53.53,53.68,2521959.0,47.1772,47.3005,47.1244,47.2565,2521959.0
2021-04-19 09:30:00,54.0,54.36,53.3,54.35,3943413.0,47.5382,47.8551,46.922,47.8463,3943413.0
2021-04-19 10:00:00,54.35,54.35,53.9,54.15,2372609.0,47.8463,47.8463,47.4502,47.6702,2372609.0
2021-04-19 11:00:00,54.14,54.3,54.04,54.14,1389373.0,47.6614,47.8023,47.5734,47.6614,1389373.0
2021-04-19 12:00:00,54.13,54.16,53.84,54.02,1446945.0,47.6526,47.679,47.3973,47.5558,1446945.0
2021-04-19 13:00:00,54.01,54.07,53.72,53.73,1043882.0,47.547,47.5998,47.2917,47.3005,1043882.0
2021-04-19 14:00:00,53.72,53.84,53.65,53.84,1292717.0,47.2917,47.3973,47.2301,47.3973,1292717.0
2021-04-19 15:00:00,53.83,54.03,53.65,54.01,3026383.0,47.3885,47.5646,47.2301,47.547,3026383.0
2021-04-20 09:30:00,53.84,54.35,53.81,54.13,1682123.0,47.3973,47.8463,47.3709,47.6526,1682123.0
2021-04-20 10:00:00,54.13,54.42,54.12,54.41,2125072.0,47.6526,47.9079,47.6438,47.8991,2125072.0
2021-04-20 11:00:00,54.41,54.59,54.31,54.32,2150261.0,47.8991,48.0576,47.8111,47.8199,2150261.0
2021-04-20 12:00:00,54.33,54.43,54.28,54.3,951580.0,47.8287,47.9167,47.7847,47.8023,951580.0
2021-04-20 13:00:00,54.3,54.33,54.16,54.25,810292.0,47.8023,47.8287,47.679,47.7583,810292.0
2021-04-20 14:00:00,54.25,54.31,54.05,54.07,810700.0,47.7583,47.8111,47.5822,47.5998,810700.0
2021-04-20 15:00:00,54.07,54.19,54.03,54.18,2725405.0,47.5998,47.7055,47.5646,47.6966,2725405.0
2021-04-21 09:30:00,54.24,54.73,54.24,54.67,1672090.0,47.7495,48.1808,47.7495,48.128,1672090.0
2021-04-21 10:00:00,54.68,54.74,54.45,54.5,1406216.0,48.1368,48.1896,47.9343,47.9784,1406216.0
2021-04-21 11:00:00,54.5,54.68,54.38,54.63,933890.0,47.9784,48.1368,47.8727,48.0928,933890.0
2021-04-21 12:00:00,54.63,54.66,54.46,54.58,700927.0,48.0928,48.1192,47.9431,48.0488,700927.0
2021-04-21 13:00:00,54.58,54.69,54.54,54.6,638688.0,48.0488,48.1456,48.0136,48.0664,638688.0
2021-04-21 14:00:00,54.6,54.67,54.47,54.54,728049.0,48.0664,48.128,47.9519,48.0136,728049.0
2021-04-21 15:00:00,54.54,54.71,54.48,54.63,2572416.0,48.0136,48.1632,47.9607,48.0928,2572416.0
2021-04-22 09:30:00,54.47,54.86,54.36,54.77,1772741.0,47.9519,48.2953,47.8551,48.216,1772741.0
2021-04-22 10:00:00,54.78,54.8,54.61,54.69,1250342.0,48.2249,48.2425,48.0752,48.1456,1250342.0
2021-04-22 11:00:00,54.69,54.83,54.66,54.8,924734.0,48.1456,48.2689,48.1192,48.2425,924734.0
2021-04-22 12:00:00,54.8,54.87,54.65,54.73,1063225.0,48.2425,48.3041,48.1104,48.1808,1063225.0
2021-04-22 13:00:00,54.73,54.74,54.35,54.36,1332954.0,48.1808,48.1896,47.8463,47.8551,1332954.0
2021-04-22 14:00:00,54.36,54.53,54.34,54.47,890088.0,47.8551,48.0048,47.8375,47.9519,890088.0
2021-04-22 15:00:00,54.47,54.51,54.31,54.44,2069281.0,47.9519,47.9872,47.8111,47.9255,2069281.0
2021-04-23 09:30:00,54.4,54.54,54.17,54.25,848802.0,47.8903,48.0136,47.6878,47.7583,848802.0
2021-04-23 10:00:00,54.26,54.58,54.19,54.56,1027083.0,47.7671,48.0488,47.7055,48.0312,1027083.0
2021-04-23 11:00:00,54.56,54.57,54.42,54.46,724141.0,48.0312,48.04,47.9079,47.9431,724141.0
2021-04-23 12:00:00,54.46,54.53,54.4,54.48,506483.0,47.9431,48.0048,47.8903,47.9607,506483.0
2021-04-23 13:00:00,54.48,54.49,54.38,54.43,572426.0,47.9607,47.9696,47.8727,47.9167,572426.0
2021-04-23 14:00:00,54.42,54.47,54.38,54.43,702668.0,47.9079,47.9519,47.8727,47.9167,702668.0
2021-04-23 15:00:00,54.42,54.59,54.41,54.46,2244319.0,47.9079,48.0576,47.8991,47.9431,2244319.0
2021-04-26 09:30:00,54.47,54.51,54.07,54.15,1318102.0,47.9519,47.9872,47.5998,47.6702,1318102.0
2021-04-26 10:00:00,54.15,54.18,53.93,53.94,1103663.0,47.6702,47.6966,47.4766,47.4854,1103663.0
2021-04-26 11:00:00,53.95,53.98,53.68,53.78,1138535.0,47.4942,47.5206,47.2565,47.3445,1138535.0
2021-04-26 12:00:00,53.78,53.81,53.64,53.78,1005471.0,47.3445,47.3709,47.2213,47.3445,1005471.0
2021-04-26 13:00:00,53.79,53.8,53.67,53.71,535722.0,47.3533,47.3621,47.2477,47.2829,535722.0
2021-04-26 14:00:00,53.71,53.79,53.66,53.76,671320.0,47.2829,47.3533,47.2389,47.3269,671320.0
2021-04-26 15:00:00,53.76,53.76,53.58,53.67,2300859.0,47.3269,47.3269,47.1684,47.2477,2300859.0
2021-04-27 09:30:00,53.56,53.64,53.32,53.5,1137843.0,47.1508,47.2213,46.9396,47.098,1137843.0
2021-04-27 10:00:00,53.51,53.65,53.5,53.5,1160145.0,47.1068,47.2301,47.098,47.098,1160145.0
2021-04-27 11:00:00,53.5,53.59,53.45,53.57,1106386.0,47.098,47.1772,47.054,47.1596,1106386.0
2021-04-27 12:00:00,53.57,53.63,53.52,53.62,514861.0,47.1596,47.2125,47.1156,47.2037,514861.0
2021-04-27 13:00:00,53.62,53.7,53.61,53.62,429037.0,47.2037,47.2741,47.1949,47.2037,429037.0
2021-04-27 14:00:00,53.62,53.66,53.58,53.63,581992.0,47.2037,47.2389,47.1684,47.2125,581992.0
2021-04-27 15:00:00,53.62,53.64,53.53,53.58,1580648.0,47.2037,47.2213,47.1244,47.1684,1580648.0
2021-04-28 09:30:00,53.98,54.05,53.81,53.84,1241183.0,47.5206,47.5822,47.3709,47.3973,1241183.0
2021-04-28 10:00:00,53.84,53.86,53.54,53.63,1862674.0,47.3973,47.4149,47.1332,47.2125,1862674.0
2021-04-28 11:00:00,53.64,53.69,53.57,53.64,835042.0,47.2213,47.2653,47.1596,47.2213,835042.0
2021-04-28 12:00:00,53.64,53.69,53.51,53.54,637858.0,47.2213,47.2653,47.1068,47.1332,637858.0
2021-04-28 13:00:00,53.55,53.57,53.44,53.48,576822.0,47.142,47.1596,47.0452,47.0804,576822.0
2021-04-28 14:00:00,53.48,53.69,53.43,53.63,737188.0,47.0804,47.2653,47.0364,47.2125,737188.0
2021-04-28 15:00:00,53.63,53.67,53.51,53.6,2003996.0,47.2125,47.2477,47.1068,47.1861,2003996.0
2021-04-29 09:30:00,53.54,54.04,53.43,54.03,1320920.0,47.1332,47.5734,47.0364,47.5646,1320920.0
2021-04-29 10:00:00,54.03,54.12,53.9,53.96,2020113.0,47.5646,47.6438,47.4502,47.503,2020113.0
2021-04-29 11:00:00,53.97,54.03,53.91,53.96,927840.0,47.5118,47.5646,47.459,47.503,927840.0
2021-04-29 12:00:00,53.95,54.07,53.92,54.03,1295795.0,47.4942,47.5998,47.4678,47.5646,1295795.0
2021-04-29 13:00:00,54.04,54.22,54.02,54.2,2051489.0,47.5734,47.7319,47.5558,47.7143,2051489.0
2021-04-29 14:00:00,54.2,54.36,54.13,54.27,1104682.0,47.7143,47.8551,47.6526,47.7759,1104682.0
2021-04-29 15:00:00,54.26,54.34,54.17,54.26,2840938.0,47.7671,47.8375,47.6878,47.7671,2840938.0
2021-04-30 09:30:00,54.3,54.3,53.82,53.87,1314928.0,47.8023,47.8023,47.3797,47.4237,1314928.0
2021-04-30 10:00:00,53.89,53.95,53.69,53.95,1088565.0,47.4414,47.4942,47.2653,47.4942,1088565.0
2021-04-30 11:00:00,53.95,53.97,53.76,53.94,730146.0,47.4942,47.5118,47.3269,47.4854,730146.0
2021-04-30 12:00:00,53.94,53.98,53.88,53.88,519078.0,47.4854,47.5206,47.4325,47.4325,519078.0
2021-04-30 13:00:00,53.89,53.96,53.82,53.88,578468.0,47.4414,47.503,47.3797,47.4325,578468.0
2021-04-30 14:00:00,53.87,53.98,53.85,53.92,755995.0,47.4237,47.5206,47.4061,47.4678,755995.0
2021-04-30 15:00:00,53.92,54.01,53.84,53.99,3843823.0,47.4678,47.547,47.3973,47.5294,3843823.0
2021-05-03 09:30:00,54.27,54.54,54.16,54.5,1080662.0,47.7759,48.0136,47.679,47.9784,1080662.0
2021-05-03 10:00:00,54.5,54.7,54.38,54.61,1542173.0,47.9784,48.1544,47.8727,48.0752,1542173.0
2021-05-03 11:00:00,54.61,54.78,54.52,54.77,1034496.0,48.0752,48.2249,47.996,48.216,1034496.0
2021-05-03 12:00:00,54.78,54.78,54.64,54.78,739376.0,48.2249,48.2249,48.1016,48.2249,739376.0
2021-05-03 13:00:00,54.78,54.8,54.68,54.75,717577.0,48.2249,48.2425,48.1368,48.1984,717577.0
2021-05-03 14:00:00,54.75,54.76,54.61,54.66,717585.0,48.1984,48.2072,48.0752,48.1192,717585.0
2021-05-03 15:00:00,54.66,54.67,54.41,54.5,1881946.0,48.1192,48.128,47.8991,47.9784,1881946.0
2021-05-04 09:30:00,54.57,54.62,54.3,54.47,876250.0,48.04,48.084,47.8023,47.9519,876250.0
2021-05-04 10:00:00,54.46,54.59,54.19,54.41,1252868.0,47.9431,48.0576,47.7055,47.8991,1252868.0
2021-05-04 11:00:00,54.41,54.47,54.12,54.13,1978070.0,47.8991,47.9519,47.6438,47.6526,1978070.0
2021-05-04 12:00:00,54.13,54.23,53.99,54.0,1173092.0,47.6526,47.7407,47.5294,47.5382,1173092.0
2021-05-04 13:00:00,54.0,54.14,53.98,54.05,1036613.0,47.5382,47.6614,47.5206,47.5822,1036613.0
2021-05-04 14:00:00,54.05,54.12,53.94,54.08,1011037.0,47.5822,47.6438,47.4854,47.6086,1011037.0
2021-05-04 15:00:00,54.08,54.16,53.96,54.16,2875179.0,47.6086,47.679,47.503,47.679,2875179.0
2021-05-05 09:30:00,54.14,54.24,53.84,53.95,1143844.0,47.6614,47.7495,47.3973,47.4942,1143844.0
2021-05-05 10:00:00,53.94,54.04,53.79,53.79,1102177.0,47.4854,47.5734,47.3533,47.3533,1102177.0
2021-05-05 11:00:00,53.8,53.91,53.71,53.84,914957.0,47.3621,47.459,47.2829,47.3973,914957.0
2021-05-05 12:00:00,53.85,53.94,53.79,53.91,924792.0,47.4061,47.4854,47.3533,47.459,924792.0
2021-05-05 13:00:00,53.91,54.0,53.88,53.97,741503.0,47.459,47.5382,47.4325,47.5118,741503.0
2021-05-05 14:00:00,53.98,54.06,53.94,54.05,572482.0,47.5206,47.591,47.4854,47.5822,572482.0
2021-05-05 15:00:00,54.05,54.09,53.94,54.0,1683045.0,47.5822,47.6174,47.4854,47.5382,1683045.0
2021-05-06 09:30:00,54.06,54.35,54.05,54.23,1220916.0,47.591,47.8463,47.5822,47.7407,1220916.0
2021-05-06 10:00:00,54.23,54.43,54.14,54.29,1332560.0,47.7407,47.9167,47.6614,47.7935,1332560.0
2021-05-06 11:00:00,54.3,54.61,54.28,54.48,1520516.0,47.8023,48.0752,47.7847,47.9607,1520516.0
2021-05-06 12:00:00,54.48,54.53,54.34,54.35,602036.0,47.9607,48.0048,47.8375,47.8463,602036.0
2021-05-06 13:00:00,54.35,54.44,54.33,54.43,711685.0,47.8463,47.9255,47.8287,47.9167,711685.0
2021-05-06 14:00:00,54.43,54.51,54.36,54.39,954489.0,47.9167,47.9872,47.8551,47.8815,954489.0
2021-05-06 15:00:00,54.39,54.56,54.33,54.54,1908082.0,47.8815,48.0312,47.8287,48.0136,1908082.0
2021-05-07 09:30:00,54.54,54.55,54.16,54.5,1378410.0,48.0136,48.0224,47.679,47.9784,1378410.0
2021-05-07 10:00:00,54.51,54.77,54.39,54.5,1350623.0,47.9872,48.216,47.8815,47.9784,1350623.0
2021-05-07 11:00:00,54.5,54.63,54.46,54.51,740335.0,47.9784,48.0928,47.9431,47.9872,740335.0
2021-05-07 12:00:00,54.51,54.51,54.3,54.32,632840.0,47.9872,47.9872,47.8023,47.8199,632840.0
2021-05-07 13:00:00,54.32,54.46,54.3,54.46,583826.0,47.8199,47.9431,47.8023,47.9431,583826.0
2021-05-07 14:00:00,54.46,54.54,54.44,54.48,532555.0,47.9431,48.0136,47.9255,47.9607,532555.0
2021-05-07 15:00:00,54.48,54.6,54.47,54.5,2165533.0,47.9607,48.0664,47.9519,47.9784,2165533.0
2021-05-10 09:30:00,54.88,55.5,54.83,55.47,3086703.0,48.3129,48.8587,48.2689,48.8323,3086703.0
2021-05-10 10:00:00,55.47,55.48,55.1,55.27,2029707.0,48.8323,48.8411,48.5066,48.6562,2029707.0
2021-05-10 11:00:00,55.26,55.36,55.22,55.34,1158217.0,48.6474,48.7354,48.6122,48.7178,1158217.0
2021-05-10 12:00:00,55.34,55.34,55.13,55.15,781017.0,48.7178,48.7178,48.533,48.5506,781017.0
2021-05-10 13:00:00,55.16,55.23,55.12,55.12,730874.0,48.5594,48.621,48.5242,48.5242,730874.0
2021-05-10 14:00:00,55.12,55.16,54.94,55.02,1000744.0,48.5242,48.5594,48.3657,48.4361,1000744.0
2021-05-10 15:00:00,55.01,55.1,54.89,54.9,2028010.0,48.4273,48.5066,48.3217,48.3305,2028010.0
2021-05-11 09:30:00,55.03,55.14,54.41,54.5,2278304.0,48.4449,48.5418,47.8991,47.9784,2278304.0
2021-05-11 10:00:00,54.51,54.78,54.38,54.47,1436652.0,47.9872,48.2249,47.8727,47.9519,1436652.0
2021-05-11 11:00:00,54.47,54.52,54.22,54.46,1252493.0,47.9519,47.996,47.7319,47.9431,1252493.0
2021-05-11 12:00:00,54.45,54.45,54.08,54.12,945563.0,47.9343,47.9343,47.6086,47.6438,945563.0
2021-05-11 13:00:00,54.11,54.25,54.05,54.21,1004794.0,47.635,47.7583,47.5822,47.7231,1004794.0
2021-05-11 14:00:00,54.22,54.31,54.14,54.3,1100212.0,47.7319,47.8111,47.6614,47.8023,1100212.0
2021-05-11 15:00:00,54.3,54.33,54.04,54.32,2254778.0,47.8023,47.8287,47.5734,47.8199,2254778.0
2021-05-12 09:30:00,54.36,54.56,53.87,54.23,1707234.0,47.8551,48.0312,47.4237,47.7407,1707234.0
2021-05-12 10:00:00,54.24,54.39,54.09,54.29,1514485.0,47.7495,47.8815,47.6174,47.7935,1514485.0
2021-05-12 11:00:00,54.29,54.37,54.09,54.2,1065793.0,47.7935,47.8639,47.6174,47.7143,1065793.0
2021-05-12 12:00:00,54.2,54.36,54.18,54.33,2240377.0,47.7143,47.8551,47.6966,47.8287,2240377.0
2021-05-12 13:00:00,54.33,54.36,54.06,54.1,1270464.0,47.8287,47.8551,47.591,47.6262,1270464.0
2021-05-12 14:00:00,54.1,54.28,53.98,54.27,964854.0,47.6262,47.7847,47.5206,47.7759,964854.0
2021-05-12 15:00:00,54.27,54.28,53.98,54.04,3307138.0,47.7759,47.7847,47.5206,47.5734,3307138.0
2021-05-13 09:30:00,53.85,54.27,53.83,54.24,1559244.0,47.4061,47.7759,47.3885,47.7495,1559244.0
2021-05-13 10:00:00,54.25,54.7,54.2,54.65,1796670.0,47.7583,48.1544,47.7143,48.1104,1796670.0
2021-05-13 11:00:00,54.66,54.68,54.43,54.55,1407697.0,48.1192,48.1368,47.9167,48.0224,1407697.0
2021-05-13 12:00:00,54.55,54.73,54.51,54.67,902307.0,48.0224,48.1808,47.9872,48.128,902307.0
2021-05-13 13:00:00,54.66,54.68,54.44,54.47,1242145.0,48.1192,48.1368,47.9255,47.9519,1242145.0
2021-05-13 14:00:00,54.47,54.78,54.46,54.68,1306362.0,47.9519,48.2249,47.9431,48.1368,1306362.0
2021-05-13 15:00:00,54.68,54.75,54.5,54.5,3369929.0,48.1368,48.1984,47.9784,47.9784,3369929.0
2021-05-14 09:30:00,54.9,55.1,54.76,54.89,1711274.0,48.3305,48.5066,48.2072,48.3217,1711274.0
2021-05-14 10:00:00,54.88,54.97,54.75,54.94,1623832.0,48.3129,48.3921,48.1984,48.3657,1623832.0
2021-05-14 11:00:00,54.95,54.99,54.79,54.8,1262959.0,48.3745,48.4097,48.2337,48.2425,1262959.0
2021-05-14 12:00:00,54.8,54.83,54.72,54.79,767648.0,48.2425,48.2689,48.172,48.2337,767648.0
2021-05-14 13:00:00,54.8,54.87,54.74,54.76,621662.0,48.2425,48.3041,48.1896,48.2072,621662.0
2021-05-14 14:00:00,54.76,54.88,54.74,54.83,752861.0,48.2072,48.3129,48.1896,48.2689,752861.0
2021-05-14 15:00:00,54.83,54.9,54.69,54.71,2268024.0,48.2689,48.3305,48.1456,48.1632,2268024.0
2021-05-17 09:30:00,54.84,55.02,54.72,54.97,1312186.0,48.2777,48.4361,48.172,48.3921,1312186.0
2021-05-17 10:00:00,54.96,55.0,54.5,54.58,1139917.0,48.3833,48.4185,47.9784,48.0488,1139917.0
2021-05-17 11:00:00,54.58,54.8,54.54,54.77,1307045.0,48.0488,48.2425,48.0136,48.216,1307045.0
2021-05-17 12:00:00,54.77,54.85,54.7,54.82,767353.0,48.216,48.2865,48.1544,48.2601,767353.0
2021-05-17 13:00:00,54.81,54.86,54.71,54.81,727287.0,48.2513,48.2953,48.1632,48.2513,727287.0
2021-05-17 14:00:00,54.81,54.87,54.77,54.86,627929.0,48.2513,48.3041,48.216,48.2953,627929.0
2021-05-17 15:00:00,54.86,54.86,54.58,54.64,2271655.0,48.2953,48.2953,48.0488,48.1016,2271655.0
2021-05-18 09:30:00,54.39,54.56,54.16,54.23,1678275.0,47.8815,48.0312,47.679,47.7407,1678275.0
2021-05-18 10:00:00,54.23,54.31,54.1,54.28,2104372.0,47.7407,47.8111,47.6262,47.7847,2104372.0
2021-05-18 11:00:00,54.28,54.39,54.27,54.33,1027855.0,47.7847,47.8815,47.7759,47.8287,1027855.0
2021-05-18 12:00:00,54.34,54.42,54.33,54.37,646509.0,47.8375,47.9079,47.8287,47.8639,646509.0
2021-05-18 13:00:00,54.37,54.45,54.36,54.41,707705.0,47.8639,47.9343,47.8551,47.8991,707705.0
2021-05-18 14:00:00,54.41,54.44,54.33,54.43,933214.0,47.8991,47.9255,47.8287,47.9167,933214.0
2021-05-18 15:00:00,54.43,54.53,54.31,54.33,2082950.0,47.9167,48.0048,47.8111,47.8287,2082950.0
2021-05-19 09:30:00,54.12,54.16,53.7,54.01,1656245.0,47.6438,47.679,47.2741,47.547,1656245.0
2021-05-19 10:00:00,54.01,54.05,53.61,53.67,1617333.0,47.547,47.5822,47.1949,47.2477,1617333.0
2021-05-19 11:00:00,53.67,53.91,53.64,53.9,1253049.0,47.2477,47.459,47.2213,47.4502,1253049.0
2021-05-19 12:00:00,53.9,53.98,53.86,53.94,906430.0,47.4502,47.5206,47.4149,47.4854,906430.0
2021-05-19 13:00:00,53.94,53.99,53.86,53.86,904668.0,47.4854,47.5294,47.4149,47.4149,904668.0
2021-05-19 14:00:00,53.87,53.96,53.71,53.81,1373592.0,47.4237,47.503,47.2829,47.3709,1373592.0
2021-05-19 15:00:00,53.8,54.18,53.74,54.17,3075553.0,47.3621,47.6966,47.3093,47.6878,3075553.0
2021-05-20 09:30:00,54.12,54.46,54.12,54.34,1132425.0,47.6438,47.9431,47.6438,47.8375,1132425.0
2021-05-20 10:00:00,54.34,54.55,54.29,54.53,1055249.0,47.8375,48.0224,47.7935,48.0048,1055249.0
2021-05-20 11:00:00,54.53,54.76,54.48,54.7,905089.0,48.0048,48.2072,47.9607,48.1544,905089.0
2021-05-20 12:00:00,54.71,54.8,54.6,54.76,1136367.0,48.1632,48.2425,48.0664,48.2072,1136367.0
2021-05-20 13:00:00,54.76,54.8,54.7,54.77,684155.0,48.2072,48.2425,48.1544,48.216,684155.0
2021-05-20 14:00:00,54.77,54.8,54.63,54.65,714444.0,48.216,48.2425,48.0928,48.1104,714444.0
2021-05-20 15:00:00,54.65,54.8,54.57,54.66,2236600.0,48.1104,48.2425,48.04,48.1192,2236600.0
2021-05-21 09:30:00,54.8,55.12,54.76,54.8,1899387.0,48.2425,48.5242,48.2072,48.2425,1899387.0
2021-05-21 10:00:00,54.8,54.81,54.22,54.59,3226060.0,48.2425,48.2513,47.7319,48.0576,3226060.0
2021-05-21 11:00:00,54.59,54.63,54.5,54.55,882997.0,48.0576,48.0928,47.9784,48.0224,882997.0
2021-05-21 12:00:00,54.55,54.57,54.44,54.48,939436.0,48.0224,48.04,47.9255,47.9607,939436.0
2021-05-21 13:00:00,54.48,54.58,54.47,54.5,713211.0,47.9607,48.0488,47.9519,47.9784,713211.0
2021-05-21 14:00:00,54.5,54.57,54.42,54.53,973034.0,47.9784,48.04,47.9079,48.0048,973034.0
2021-05-21 15:00:00,54.52,54.66,54.49,54.62,3276936.0,47.996,48.1192,47.9696,48.084,3276936.0
2021-05-24 09:30:00,54.63,54.93,54.49,54.63,1048916.0,48.0928,48.3569,47.9696,48.0928,1048916.0
2021-05-24 10:00:00,54.63,54.84,54.59,54.81,1117472.0,48.0928,48.2777,48.0576,48.2513,1117472.0
2021-05-24 11:00:00,54.81,54.81,54.63,54.68,749953.0,48.2513,48.2513,48.0928,48.1368,749953.0
2021-05-24 12:00:00,54.68,54.85,54.66,54.82,689743.0,48.1368,48.2865,48.1192,48.2601,689743.0
2021-05-24 13:00:00,54.83,54.86,54.76,54.8,699071.0,48.2689,48.2953,48.2072,48.2425,699071.0
2021-05-24 14:00:00,54.8,54.88,54.75,54.75,638675.0,48.2425,48.3129,48.1984,48.1984,638675.0
2021-05-24 15:00:00,54.75,54.82,54.72,54.8,1935261.0,48.1984,48.2601,48.172,48.2425,1935261.0
2021-05-25 09:30:00,54.82,54.82,54.34,54.63,1254949.0,48.2601,48.2601,47.8375,48.0928,1254949.0
2021-05-25 10:00:00,54.62,54.69,54.44,54.5,1227182.0,48.084,48.1456,47.9255,47.9784,1227182.0
2021-05-25 11:00:00,54.49,54.6,54.48,54.52,1245352.0,47.9696,48.0664,47.9607,47.996,1245352.0
2021-05-25 12:00:00,54.52,54.8,54.51,54.75,1049204.0,47.996,48.2425,47.9872,48.1984,1049204.0
2021-05-25 13:00:00,54.75,54.75,54.53,54.56,1022211.0,48.1984,48.1984,48.0048,48.0312,1022211.0
2021-05-25 14:00:00,54.55,54.7,54.53,54.69,869795.0,48.0224,48.1544,48.0048,48.1456,869795.0
2021-05-25 15:00:00,54.68,54.79,54.63,54.79,2527192.0,48.1368,48.2337,48.0928,48.2337,2527192.0
2021-05-26 09:30:00,54.98,55.04,54.59,54.71,1580971.0,48.4009,48.4537,48.0576,48.1632,1580971.0
2021-05-26 10:00:00,54.72,54.97,54.65,54.96,1710403.0,48.172,48.3921,48.1104,48.3833,1710403.0
2021-05-26 11:00:00,54.96,55.05,54.93,54.93,1515628.0,48.3833,48.4625,48.3569,48.3569,1515628.0
2021-05-26 12:00:00,54.93,55.01,54.92,54.98,1064484.0,48.3569,48.4273,48.3481,48.4009,1064484.0
2021-05-26 13:00:00,54.97,54.99,54.86,54.88,1791584.0,48.3921,48.4097,48.2953,48.3129,1791584.0
2021-05-26 14:00:00,54.88,54.91,54.81,54.81,1364511.0,48.3129,48.3393,48.2513,48.2513,1364511.0
2021-05-26 15:00:00,54.81,55.04,54.8,55.03,3067899.0,48.2513,48.4537,48.2425,48.4449,3067899.0
2021-05-27 09:30:00,55.21,55.45,55.06,55.37,1952865.0,48.6034,48.8147,48.4713,48.7442,1952865.0
2021-05-27 10:00:00,55.37,55.4,55.11,55.15,1906320.0,48.7442,48.7707,48.5154,48.5506,1906320.0
2021-05-27 11:00:00,55.16,55.17,55.03,55.17,1252681.0,48.5594,48.5682,48.4449,48.5682,1252681.0
2021-05-27 12:00:00,55.17,55.17,55.02,55.03,1039313.0,48.5682,48.5682,48.4361,48.4449,1039313.0
2021-05-27 13:00:00,55.03,55.1,55.01,55.02,925556.0,48.4449,48.5066,48.4273,48.4361,925556.0
2021-05-27 14:00:00,55.01,55.02,54.77,54.93,1789311.0,48.4273,48.4361,48.216,48.3569,1789311.0
2021-05-27 15:00:00,54.93,55.57,54.83,55.32,9582401.0,48.3569,48.9203,48.2689,48.7002,9582401.0
2021-05-28 09:30:00,55.35,55.65,55.33,55.51,2184675.0,48.7266,48.9907,48.709,48.8675,2184675.0
2021-05-28 10:00:00,55.51,55.71,55.32,55.39,2058385.0,48.8675,49.0436,48.7002,48.7619,2058385.0
2021-05-28 11:00:00,55.39,55.39,55.2,55.29,1423646.0,48.7619,48.7619,48.5946,48.6738,1423646.0
2021-05-28 12:00:00,55.29,55.45,55.28,55.33,1310536.0,48.6738,48.8147,48.665,48.709,1310536.0
2021-05-28 13:00:00,55.33,55.36,55.24,55.34,967696.0,48.709,48.7354,48.6298,48.7178,967696.0
2021-05-28 14:00:00,55.35,55.42,55.32,55.33,1758159.0,48.7266,48.7883,48.7002,48.709,1758159.0
2021-05-28 15:00:00,55.32,55.39,55.26,55.29,3394448.0,48.7002,48.7619,48.6474,48.6738,3394448.0
2021-06-01 09:30:00,55.34,55.65,55.29,55.45,1460198.0,48.7178,48.9907,48.6738,48.8147,1460198.0
2021-06-01 10:00:00,55.44,55.5,55.31,55.41,1479482.0,48.8059,48.8587,48.6914,48.7795,1479482.0
2021-06-01 11:00:00,55.41,55.45,55.29,55.3,1098551.0,48.7795,48.8147,48.6738,48.6826,1098551.0
2021-06-01 12:00:00,55.29,55.31,55.16,55.18,814289.0,48.6738,48.6914,48.5594,48.577,814289.0
2021-06-01 13:00:00,55.18,55.19,55.12,55.17,953336.0,48.577,48.5858,48.5242,48.5682,953336.0
2021-06-01 14:00:00,55.18,55.27,55.17,55.21,993908.0,48.577,48.6562,48.5682,48.6034,993908.0
2021-06-01 15:00:00,55.21,55.29,55.09,55.28,2336863.0,48.6034,48.6738,48.4978,48.665,2336863.0
2021-06-02 09:30:00,55.5,55.54,55.32,55.48,1026365.0,48.8587,48.8939,48.7002,48.8411,1026365.0
2021-06-02 10:00:00,55.48,55.53,55.26,55.37,1336887.0,48.8411,48.8851,48.6474,48.7442,1336887.0
2021-06-02 11:00:00,55.36,55.56,55.33,55.51,901371.0,48.7354,48.9115,48.709,48.8675,901371.0
2021-06-02 12:00:00,55.51,55.53,55.45,55.5,791887.0,48.8675,48.8851,48.8147,48.8587,791887.0
2021-06-02 13:00:00,55.5,55.51,55.4,55.5,844451.0,48.8587,48.8675,48.7707,48.8587,844451.0
2021-06-02 14:00:00,55.5,55.51,55.35,55.36,834283.0,48.8587,48.8675,48.7266,48.7354,834283.0
2021-06-02 15:00:00,55.36,55.51,55.3,55.5,2197441.0,48.7354,48.8675,48.6826,48.8587,2197441.0
2021-06-03 09:30:00,55.18,55.35,55.1,55.28,1372171.0,48.577,48.7266,48.5066,48.665,1372171.0
2021-06-03 10:00:00,55.29,55.46,55.18,55.35,1315099.0,48.6738,48.8235,48.577,48.7266,1315099.0
2021-06-03 11:00:00,55.35,55.59,55.34,55.53,1336950.0,48.7266,48.9379,48.7178,48.8851,1336950.0
2021-06-03 12:00:00,55.53,55.56,55.42,55.44,798102.0,48.8851,48.9115,48.7883,48.8059,798102.0
2021-06-03 13:00:00,55.44,55.55,55.42,55.5,875668.0,48.8059,48.9027,48.7883,48.8587,875668.0
2021-06-03 14:00:00,55.5,55.6,55.48,55.55,1012624.0,48.8587,48.9467,48.8411,48.9027,1012624.0
2021-06-03 15:00:00,55.55,55.74,55.49,55.63,2849651.0,48.9027,49.07,48.8499,48.9731,2849651.0
2021-06-04 09:30:00,55.9,56.48,55.78,56.33,2885133.0,49.2108,49.7214,49.1052,49.5894,2885133.0
2021-06-04 10:00:00,56.33,56.45,56.3,56.4,1605134.0,49.5894,49.695,49.563,49.651,1605134.0
2021-06-04 11:00:00,56.41,56.47,56.31,56.38,1193676.0,49.6598,49.7126,49.5718,49.6334,1193676.0
2021-06-04 12:00:00,56.38,56.4,56.21,56.21,981530.0,49.6334,49.651,49.4837,49.4837,981530.0
2021-06-04 13:00:00,56.21,56.27,56.12,56.21,829697.0,49.4837,49.5366,49.4045,49.4837,829697.0
2021-06-04 14:00:00,56.21,56.31,56.2,56.28,809437.0,49.4837,49.5718,49.4749,49.5454,809437.0
2021-06-04 15:00:00,56.28,56.3,56.2,56.26,2730727.0,49.5454,49.563,49.4749,49.5277,2730727.0
2021-06-07 09:30:00,56.31,56.34,56.09,56.17,888506.0,49.5718,49.5982,49.3781,49.4485,888506.0
2021-06-07 10:00:00,56.17,56.21,55.95,55.98,1062336.0,49.4485,49.4837,49.2548,49.2813,1062336.0
2021-06-07 11:00:00,55.98,56.02,55.87,55.9,756061.0,49.2813,49.3165,49.1844,49.2108,756061.0
2021-06-07 12:00:00,55.9,55.91,55.81,55.9,639887.0,49.2108,49.2196,49.1316,49.2108,639887.0
2021-06-07 13:00:00,55.9,55.94,55.85,55.86,544186.0,49.2108,49.246,49.1668,49.1756,544186.0
2021-06-07 14:00:00,55.85,55.96,55.84,55.91,676394.0,49.1668,49.2636,49.158,49.2196,676394.0
2021-06-07 15:00:00,55.92,56.05,55.89,56.05,1609870.0,49.2284,49.3429,49.202,49.3429,1609870.0
2021-06-08 09:30:00,56.13,56.25,55.85,55.86,1209020.0,49.4133,49.5189,49.1668,49.1756,1209020.0
2021-06-08 10:00:00,55.86,55.97,55.58,55.66,1345948.0,49.1756,49.2725,48.9291,48.9995,1345948.0
2021-06-08 11:00:00,55.67,55.75,55.54,55.68,1028139.0,49.0084,49.0788,48.8939,49.0172,1028139.0
2021-06-08 12:00:00,55.68,55.72,55.6,55.63,638912.0,49.0172,49.0524,48.9467,48.9731,638912.0
2021-06-08 13:00:00,55.63,55.7,55.6,55.66,788345.0,48.9731,49.0348,48.9467,48.9995,788345.0
2021-06-08 14:00:00,55.67,55.76,55.64,55.75,831384.0,49.0084,49.0876,48.9819,49.0788,831384.0
2021-06-08 15:00:00,55.75,55.81,55.63,55.66,1616079.0,49.0788,49.1316,48.9731,48.9995,1616079.0
2021-06-09 09:30:00,55.7,55.92,55.68,55.86,957635.0,49.0348,49.2284,49.0172,49.1756,957635.0
2021-06-09 10:00:00,55.86,55.9,55.74,55.82,989602.0,49.1756,49.2108,49.07,49.1404,989602.0
2021-06-09 11:00:00,55.82,55.85,55.65,55.66,868067.0,49.1404,49.1668,48.9907,48.9995,868067.0
2021-06-09 12:00:00,55.68,55.69,55.55,55.55,497603.0,49.0172,49.026,48.9027,48.9027,497603.0
2021-06-09 13:00:00,55.55,55.72,55.54,55.66,522645.0,48.9027,49.0524,48.8939,48.9995,522645.0
2021-06-09 14:00:00,55.66,55.72,55.61,55.65,668735.0,48.9995,49.0524,48.9555,48.9907,668735.0
2021-06-09 15:00:00,55.65,55.71,55.48,55.48,1885503.0,48.9907,49.0436,48.8411,48.8411,1885503.0
2021-06-10 09:30:00,55.91,56.07,55.76,56.07,1251258.0,49.2196,49.3605,49.0876,49.3605,1251258.0
2021-06-10 10:00:00,56.07,56.12,55.87,55.94,1233820.0,49.3605,49.4045,49.1844,49.246,1233820.0
2021-06-10 11:00:00,55.93,56.1,55.9,56.05,885546.0,49.2372,49.3869,49.2108,49.3429,885546.0
2021-06-10 12:00:00,56.05,56.07,55.99,56.01,722889.0,49.3429,49.3605,49.2901,49.3077,722889.0
2021-06-10 13:00:00,56.01,56.01,55.93,55.93,517256.0,49.3077,49.3077,49.2372,49.2372,517256.0
2021-06-10 14:00:00,55.94,55.94,55.79,55.84,640022.0,49.246,49.246,49.114,49.158,640022.0
2021-06-10 15:00:00,55.84,55.99,55.84,55.91,2153373.0,49.158,49.2901,49.158,49.2196,2153373.0
2021-06-11 09:30:00,56.01,56.05,55.65,55.73,1323235.0,49.3077,49.3429,48.9907,49.0612,1323235.0
2021-06-11 10:00:00,55.73,55.93,55.72,55.89,1271895.0,49.0612,49.2372,49.0524,49.202,1271895.0
2021-06-11 11:00:00,55.89,55.97,55.85,55.86,913009.0,49.202,49.2725,49.1668,49.1756,913009.0
2021-06-11 12:00:00,55.85,55.9,55.8,55.82,665972.0,49.1668,49.2108,49.1228,49.1404,665972.0
2021-06-11 13:00:00,55.81,55.91,55.8,55.91,758696.0,49.1316,49.2196,49.1228,49.2196,758696.0
2021-06-11 14:00:00,55.91,55.99,55.88,55.99,832342.0,49.2196,49.2901,49.1932,49.2901,832342.0
2021-06-11 15:00:00,55.98,56.21,55.93,56.16,2783763.0,49.2813,49.4837,49.2372,49.4397,2783763.0
2021-06-14 09:30:00,55.69,55.71,55.21,55.3,1359520.0,49.3966,49.4144,48.9709,49.0507,1359520.0
2021-06-14 10:00:00,55.3,55.34,55.2,55.27,1115195.0,49.0507,49.0862,48.962,49.0241,1115195.0
2021-06-14 11:00:00,55.28,55.41,55.25,55.29,917531.0,49.033,49.1483,49.0064,49.0418,917531.0
2021-06-14 12:00:00,55.3,55.32,55.24,55.26,619842.0,49.0507,49.0684,48.9975,49.0152,619842.0
2021-06-14 13:00:00,55.26,55.28,55.21,55.24,556739.0,49.0152,49.033,48.9709,48.9975,556739.0
2021-06-14 14:00:00,55.24,55.34,55.22,55.33,770691.0,48.9975,49.0862,48.9797,49.0773,770691.0
2021-06-14 15:00:00,55.32,55.55,55.32,55.55,1579976.0,49.0684,49.2725,49.0684,49.2725,1579976.0
2021-06-15 09:30:00,55.78,55.79,55.43,55.44,946852.0,49.4765,49.4853,49.166,49.1749,946852.0
2021-06-15 10:00:00,55.45,55.52,55.35,55.38,1183596.0,49.1838,49.2458,49.0951,49.1217,1183596.0
2021-06-15 11:00:00,55.38,55.42,55.22,55.26,1249772.0,49.1217,49.1571,48.9797,49.0152,1249772.0
2021-06-15 12:00:00,55.25,55.29,55.19,55.25,1137918.0,49.0064,49.0418,48.9531,49.0064,1137918.0
2021-06-15 13:00:00,55.24,55.36,55.22,55.35,486288.0,48.9975,49.1039,48.9797,49.0951,486288.0
2021-06-15 14:00:00,55.35,55.52,55.34,55.47,528573.0,49.0951,49.2458,49.0862,49.2015,528573.0
2021-06-15 15:00:00,55.46,55.51,55.38,55.42,1559038.0,49.1926,49.237,49.1217,49.1571,1559038.0
2021-06-16 09:30:00,55.41,55.46,55.18,55.23,1654280.0,49.1483,49.1926,48.9443,48.9886,1654280.0
2021-06-16 10:00:00,55.23,55.28,55.03,55.2,1549293.0,48.9886,49.033,48.8112,48.962,1549293.0
2021-06-16 11:00:00,55.2,55.21,54.99,55.05,1240631.0,48.962,48.9709,48.7757,48.829,1240631.0
2021-06-16 12:00:00,55.05,55.16,55.03,55.13,883014.0,48.829,48.9265,48.8112,48.8999,883014.0
2021-06-16 13:00:00,55.14,55.2,55.07,55.12,693819.0,48.9088,48.962,48.8467,48.891,693819.0
2021-06-16 14:00:00,55.11,55.11,54.64,54.91,2132183.0,48.8822,48.8822,48.4653,48.7048,2132183.0
2021-06-16 15:00:00,54.91,54.93,54.65,54.67,2651095.0,48.7048,48.7225,48.4742,48.4919,2651095.0
2021-06-17 09:30:00,54.67,55.05,54.64,54.76,1275456.0,48.4919,48.829,48.4653,48.5717,1275456.0
2021-06-17 10:00:00,54.76,55.1,54.74,55.04,1529552.0,48.5717,48.8733,48.554,48.8201,1529552.0
2021-06-17 11:00:00,55.04,55.15,54.98,55.02,1022628.0,48.8201,48.9177,48.7669,48.8023,1022628.0
2021-06-17 12:00:00,55.02,55.02,54.82,54.89,987723.0,48.8023,48.8023,48.6249,48.687,987723.0
2021-06-17 13:00:00,54.89,55.01,54.87,54.89,678110.0,48.687,48.7935,48.6693,48.687,678110.0
2021-06-17 14:00:00,54.89,54.93,54.82,54.87,552031.0,48.687,48.7225,48.6249,48.6693,552031.0
2021-06-17 15:00:00,54.87,55.07,54.86,54.95,1865054.0,48.6693,48.8467,48.6604,48.7403,1865054.0
2021-06-18 09:30:00,54.51,54.62,54.12,54.45,5346326.0,48.35,48.4475,48.0041,48.2968,5346326.0
2021-06-18 10:00:00,54.44,54.44,54.11,54.14,1941086.0,48.2879,48.2879,47.9952,48.0218,1941086.0
2021-06-18 11:00:00,54.14,54.36,54.03,54.33,1338656.0,48.0218,48.2169,47.9242,48.1903,1338656.0
2021-06-18 12:00:00,54.34,54.42,54.24,54.3,943550.0,48.1992,48.2701,48.1105,48.1637,943550.0
2021-06-18 13:00:00,54.3,54.41,54.26,54.3,747271.0,48.1637,48.2613,48.1282,48.1637,747271.0
2021-06-18 14:00:00,54.3,54.42,54.27,54.34,1208472.0,48.1637,48.2701,48.1371,48.1992,1208472.0
2021-06-18 15:00:00,54.34,54.35,53.73,53.73,8698676.0,48.1992,48.2081,47.6581,47.6581,8698676.0
2021-06-21 09:30:00,54.22,54.43,54.07,54.35,2124384.0,48.0928,48.279,47.9597,48.2081,2124384.0
2021-06-21 10:00:00,54.36,54.4,54.15,54.2,1921405.0,48.2169,48.2524,48.0307,48.075,1921405.0
2021-06-21 11:00:00,54.2,54.22,54.07,54.1,1262462.0,48.075,48.0928,47.9597,47.9863,1262462.0
2021-06-21 12:00:00,54.09,54.13,54.0,54.08,1106267.0,47.9774,48.0129,47.8976,47.9686,1106267.0
2021-06-21 13:00:00,54.09,54.29,54.08,54.22,923633.0,47.9774,48.1548,47.9686,48.0928,923633.0
2021-06-21 14:00:00,54.22,54.31,54.18,54.28,905455.0,48.0928,48.1726,48.0573,48.146,905455.0
2021-06-21 15:00:00,54.29,54.39,54.25,54.36,2165484.0,48.1548,48.2435,48.1194,48.2169,2165484.0
2021-06-22 09:30:00,54.34,54.47,54.25,54.46,1006984.0,48.1992,48.3145,48.1194,48.3056,1006984.0
2021-06-22 10:00:00,54.46,54.85,54.45,54.82,1804988.0,48.3056,48.6516,48.2968,48.6249,1804988.0
2021-06-22 11:00:00,54.81,54.84,54.73,54.79,1029329.0,48.6161,48.6427,48.5451,48.5983,1029329.0
2021-06-22 12:00:00,54.8,54.8,54.63,54.66,772040.0,48.6072,48.6072,48.4564,48.483,772040.0
2021-06-22 13:00:00,54.66,54.73,54.64,54.7,734532.0,48.483,48.5451,48.4653,48.5185,734532.0
2021-06-22 14:00:00,54.7,54.8,54.64,54.69,1261556.0,48.5185,48.6072,48.4653,48.5096,1261556.0
2021-06-22 15:00:00,54.7,54.85,54.55,54.56,2822401.0,48.5185,48.6516,48.3855,48.3943,2822401.0
2021-06-23 09:30:00,54.54,54.6,54.23,54.3,1360142.0,48.3766,48.4298,48.1016,48.1637,1360142.0
2021-06-23 10:00:00,54.3,54.45,54.28,54.43,1743614.0,48.1637,48.2968,48.146,48.279,1743614.0
2021-06-23 11:00:00,54.43,54.45,54.31,54.38,838876.0,48.279,48.2968,48.1726,48.2347,838876.0
2021-06-23 12:00:00,54.38,54.39,54.25,54.27,839193.0,48.2347,48.2435,48.1194,48.1371,839193.0
2021-06-23 13:00:00,54.27,54.32,54.21,54.28,780899.0,48.1371,48.1815,48.0839,48.146,780899.0
2021-06-23 14:00:00,54.28,54.32,54.24,54.26,1090580.0,48.146,48.1815,48.1105,48.1282,1090580.0
2021-06-23 15:00:00,54.26,54.32,54.11,54.12,2770187.0,48.1282,48.1815,47.9952,48.0041,2770187.0
2021-06-24 09:30:00,54.26,54.33,54.01,54.02,1446894.0,48.1282,48.1903,47.9065,47.9154,1446894.0
2021-06-24 10:00:00,54.03,54.23,54.0,54.1,1616254.0,47.9242,48.1016,47.8976,47.9863,1616254.0
2021-06-24 11:00:00,54.1,54.14,54.05,54.09,1098031.0,47.9863,48.0218,47.942,47.9774,1098031.0
2021-06-24 12:00:00,54.09,54.27,54.08,54.25,854226.0,47.9774,48.1371,47.9686,48.1194,854226.0
2021-06-24 13:00:00,54.26,54.42,54.25,54.36,835067.0,48.1282,48.2701,48.1194,48.2169,835067.0
2021-06-24 14:00:00,54.36,54.39,54.27,54.35,803350.0,48.2169,48.2435,48.1371,48.2081,803350.0
2021-06-24 15:00:00,54.35,54.39,54.3,54.39,1918209.0,48.2081,48.2435,48.1637,48.2435,1918209.0
2021-06-25 09:30:00,54.25,54.38,54.01,54.08,1640289.0,48.1194,48.2347,47.9065,47.9686,1640289.0
2021-06-25 10:00:00,54.09,54.19,54.03,54.19,1081679.0,47.9774,48.0661,47.9242,48.0661,1081679.0
2021-06-25 11:00:00,54.18,54.2,54.13,54.15,490050.0,48.0573,48.075,48.0129,48.0307,490050.0
2021-06-25 12:00:00,54.15,54.21,54.14,54.2,496070.0,48.0307,48.0839,48.0218,48.075,496070.0
2021-06-25 13:00:00,54.2,54.3,54.18,54.29,512478.0,48.075,48.1637,48.0573,48.1548,512478.0
2021-06-25 14:00:00,54.28,54.35,54.27,54.3,815351.0,48.146,48.2081,48.1371,48.1637,815351.0
2021-06-25 15:00:00,54.3,54.47,54.28,54.3,3140397.0,48.1637,48.3145,48.146,48.1637,3140397.0
2021-06-28 09:30:00,54.25,54.37,54.09,54.28,1106935.0,48.1194,48.2258,47.9774,48.146,1106935.0
2021-06-28 10:00:00,54.29,54.33,54.14,54.16,1046802.0,48.1548,48.1903,48.0218,48.0395,1046802.0
2021-06-28 11:00:00,54.16,54.22,54.04,54.12,1183366.0,48.0395,48.0928,47.9331,48.0041,1183366.0
2021-06-28 12:00:00,54.12,54.21,54.05,54.05,766671.0,48.0041,48.0839,47.942,47.942,766671.0
2021-06-28 13:00:00,54.05,54.22,54.0,54.22,1034469.0,47.942,48.0928,47.8976,48.0928,1034469.0
2021-06-28 14:00:00,54.22,54.3,54.21,54.22,807592.0,48.0928,48.1637,48.0839,48.0928,807592.0
2021-06-28 15:00:00,54.23,54.3,54.14,54.26,1653767.0,48.1016,48.1637,48.0218,48.1282,1653767.0
2021-06-29 09:30:00,54.13,54.34,54.09,54.14,1060045.0,48.0129,48.1992,47.9774,48.0218,1060045.0
2021-06-29 10:00:00,54.15,54.33,54.1,54.17,1060192.0,48.0307,48.1903,47.9863,48.0484,1060192.0
2021-06-29 11:00:00,54.17,54.18,54.01,54.05,1178012.0,48.0484,48.0573,47.9065,47.942,1178012.0
2021-06-29 12:00:00,54.05,54.09,53.99,54.03,1186230.0,47.942,47.9774,47.8887,47.9242,1186230.0
2021-06-29 13:00:00,54.03,54.03,53.73,53.73,1413414.0,47.9242,47.9242,47.6581,47.6581,1413414.0
2021-06-29 14:00:00,53.74,53.89,53.72,53.85,1343989.0,47.667,47.8,47.6493,47.7646,1343989.0
2021-06-29 15:00:00,53.85,53.89,53.78,53.87,3082191.0,47.7646,47.8,47.7025,47.7823,3082191.0
2021-06-30 09:30:00,53.8,54.01,53.76,53.88,1472574.0,47.7202,47.9065,47.6847,47.7912,1472574.0
2021-06-30 10:00:00,53.88,53.92,53.77,53.83,1536781.0,47.7912,47.8267,47.6936,47.7468,1536781.0
2021-06-30 11:00:00,53.83,53.89,53.75,53.87,1420126.0,47.7468,47.8,47.6759,47.7823,1420126.0
2021-06-30 12:00:00,53.86,53.89,53.75,53.8,1219654.0,47.7734,47.8,47.6759,47.7202,1219654.0
2021-06-30 13:00:00,53.8,53.92,53.78,53.91,913376.0,47.7202,47.8267,47.7025,47.8178,913376.0
2021-06-30 14:00:00,53.91,53.98,53.89,53.95,1256538.0,47.8178,47.8799,47.8,47.8533,1256538.0
2021-06-30 15:00:00,53.94,54.18,53.94,54.1,2988804.0,47.8444,48.0573,47.8444,47.9863,2988804.0
2021-07-01 09:30:00,54.34,54.48,54.2,54.33,2110194.0,48.1992,48.3234,48.075,48.1903,2110194.0
2021-07-01 10:00:00,54.33,54.39,54.06,54.1,1636296.0,48.1903,48.2435,47.9508,47.9863,1636296.0
2021-07-01 11:00:00,54.1,54.2,54.09,54.14,1072349.0,47.9863,48.075,47.9774,48.0218,1072349.0
2021-07-01 12:00:00,54.14,54.18,54.07,54.12,795232.0,48.0218,48.0573,47.9597,48.0041,795232.0
2021-07-01 13:00:00,54.12,54.16,54.08,54.09,715759.0,48.0041,48.0395,47.9686,47.9774,715759.0
2021-07-01 14:00:00,54.1,54.11,53.96,54.02,1364168.0,47.9863,47.9952,47.8621,47.9154,1364168.0
2021-07-01 15:00:00,54.02,54.04,53.85,53.97,2514565.0,47.9154,47.9331,47.7646,47.871,2514565.0
2021-07-02 09:30:00,54.01,54.43,54.0,54.43,1232284.0,47.9065,48.279,47.8976,48.279,1232284.0
2021-07-02 10:00:00,54.43,54.45,54.27,54.33,1508736.0,48.279,48.2968,48.1371,48.1903,1508736.0
2021-07-02 11:00:00,54.33,54.35,54.2,54.25,844112.0,48.1903,48.2081,48.075,48.1194,844112.0
2021-07-02 12:00:00,54.25,54.26,54.13,54.22,768029.0,48.1194,48.1282,48.0129,48.0928,768029.0
2021-07-02 13:00:00,54.22,54.28,54.18,54.27,677650.0,48.0928,48.146,48.0573,48.1371,677650.0
2021-07-02 14:00:00,54.27,54.3,54.2,54.23,630621.0,48.1371,48.1637,48.075,48.1016,630621.0
2021-07-02 15:00:00,54.23,54.28,54.08,54.18,2121172.0,48.1016,48.146,47.9686,48.0573,2121172.0
2021-07-06 09:30:00,53.99,54.09,53.77,53.78,1341276.0,47.8887,47.9774,47.6936,47.7025,1341276.0
2021-07-06 10:00:00,53.78,53.85,53.62,53.63,1712353.0,47.7025,47.7646,47.5606,47.5694,1712353.0
2021-07-06 11:00:00,53.63,53.74,53.55,53.69,1141742.0,47.5694,47.667,47.4985,47.6226,1141742.0
2021-07-06 12:00:00,53.69,53.85,53.64,53.83,1430021.0,47.6226,47.7646,47.5783,47.7468,1430021.0
2021-07-06 13:00:00,53.83,53.92,53.79,53.87,1248939.0,47.7468,47.8267,47.7113,47.7823,1248939.0
2021-07-06 14:00:00,53.88,53.92,53.85,53.86,1057627.0,47.7912,47.8267,47.7646,47.7734,1057627.0
2021-07-06 15:00:00,53.86,54.05,53.85,53.88,3559975.0,47.7734,47.942,47.7646,47.7912,3559975.0
2021-07-07 09:30:00,53.72,54.2,53.72,54.07,1272465.0,47.6493,48.075,47.6493,47.9597,1272465.0
2021-07-07 10:00:00,54.06,54.38,54.06,54.32,1078741.0,47.9508,48.2347,47.9508,48.1815,1078741.0
2021-07-07 11:00:00,54.32,54.35,54.17,54.2,888256.0,48.1815,48.2081,48.0484,48.075,888256.0
2021-07-07 12:00:00,54.2,54.26,54.15,54.23,645755.0,48.075,48.1282,48.0307,48.1016,645755.0
2021-07-07 13:00:00,54.22,54.27,54.16,54.18,689749.0,48.0928,48.1371,48.0395,48.0573,689749.0
2021-07-07 14:00:00,54.19,54.31,54.16,54.28,584246.0,48.0661,48.1726,48.0395,48.146,584246.0
2021-07-07 15:00:00,54.28,54.37,54.25,54.33,1597831.0,48.146,48.2258,48.1194,48.1903,1597831.0
2021-07-08 09:30:00,54.01,54.17,53.73,54.11,1616905.0,47.9065,48.0484,47.6581,47.9952,1616905.0
2021-07-08 10:00:00,54.11,54.13,53.76,53.96,1245274.0,47.9952,48.0129,47.6847,47.8621,1245274.0
2021-07-08 11:00:00,53.96,54.04,53.88,53.96,924910.0,47.8621,47.9331,47.7912,47.8621,924910.0
2021-07-08 12:00:00,53.97,54.11,53.92,54.08,701072.0,47.871,47.9952,47.8267,47.9686,701072.0
2021-07-08 13:00:00,54.08,54.09,53.93,53.96,516470.0,47.9686,47.9774,47.8355,47.8621,516470.0
2021-07-08 14:00:00,53.96,54.01,53.89,54.0,737300.0,47.8621,47.9065,47.8,47.8976,737300.0
2021-07-08 15:00:00,53.99,54.14,53.96,54.13,2401664.0,47.8887,48.0218,47.8621,48.0129,2401664.0
2021-07-09 09:30:00,54.25,54.51,54.18,54.4,951430.0,48.1194,48.35,48.0573,48.2524,951430.0
2021-07-09 10:00:00,54.41,54.47,54.25,54.26,886636.0,48.2613,48.3145,48.1194,48.1282,886636.0
2021-07-09 11:00:00,54.25,54.5,54.23,54.41,904837.0,48.1194,48.3411,48.1016,48.2613,904837.0
2021-07-09 12:00:00,54.41,54.41,54.28,54.29,589797.0,48.2613,48.2613,48.146,48.1548,589797.0
2021-07-09 13:00:00,54.3,54.39,54.25,54.38,469910.0,48.1637,48.2435,48.1194,48.2347,469910.0
2021-07-09 14:00:00,54.38,54.46,54.34,54.46,472040.0,48.2347,48.3056,48.1992,48.3056,472040.0
2021-07-09 15:00:00,54.46,54.52,54.42,54.46,1845587.0,48.3056,48.3588,48.2701,48.3056,1845587.0
2021-07-12 09:30:00,54.32,54.6,54.27,54.52,1453322.0,48.1815,48.4298,48.1371,48.3588,1453322.0
2021-07-12 10:00:00,54.52,54.54,54.33,54.49,1622359.0,48.3588,48.3766,48.1903,48.3322,1622359.0
2021-07-12 11:00:00,54.48,54.5,54.3,54.37,813790.0,48.3234,48.3411,48.1637,48.2258,813790.0
2021-07-12 12:00:00,54.37,54.46,54.36,54.41,693958.0,48.2258,48.3056,48.2169,48.2613,693958.0
2021-07-12 13:00:00,54.41,54.47,54.4,54.41,547351.0,48.2613,48.3145,48.2524,48.2613,547351.0
2021-07-12 14:00:00,54.41,54.47,54.34,54.38,924366.0,48.2613,48.3145,48.1992,48.2347,924366.0
2021-07-12 15:00:00,54.38,54.5,54.34,54.47,2137143.0,48.2347,48.3411,48.1992,48.3145,2137143.0
2021-07-13 09:30:00,54.95,55.23,54.75,55.0,2387678.0,48.7403,48.9886,48.5629,48.7846,2387678.0
2021-07-13 10:00:00,54.99,55.23,54.91,55.17,1806040.0,48.7757,48.9886,48.7048,48.9354,1806040.0
2021-07-13 11:00:00,55.17,55.24,55.1,55.21,1451952.0,48.9354,48.9975,48.8733,48.9709,1451952.0
2021-07-13 12:00:00,55.2,55.3,55.12,55.3,1137957.0,48.962,49.0507,48.891,49.0507,1137957.0
2021-07-13 13:00:00,55.29,55.29,55.15,55.19,1168179.0,49.0418,49.0418,48.9177,48.9531,1168179.0
2021-07-13 14:00:00,55.2,55.2,55.06,55.1,947098.0,48.962,48.962,48.8378,48.8733,947098.0
2021-07-13 15:00:00,55.1,55.11,54.9,55.04,2666906.0,48.8733,48.8822,48.6959,48.8201,2666906.0
2021-07-14 09:30:00,55.02,55.25,54.96,55.23,1226087.0,48.8023,49.0064,48.7491,48.9886,1226087.0
2021-07-14 10:00:00,55.23,55.71,55.22,55.66,2322283.0,48.9886,49.4144,48.9797,49.37,2322283.0
2021-07-14 11:00:00,55.66,55.79,55.59,55.77,2158423.0,49.37,49.4853,49.3079,49.4676,2158423.0
2021-07-14 12:00:00,55.78,55.96,55.75,55.84,1631201.0,49.4765,49.6361,49.4498,49.5297,1631201.0
2021-07-14 13:00:00,55.84,55.97,55.71,55.96,1970873.0,49.5297,49.645,49.4144,49.6361,1970873.0
2021-07-14 14:00:00,55.97,56.3,55.93,56.26,2474565.0,49.645,49.9377,49.6095,49.9022,2474565.0
2021-07-14 15:00:00,56.27,56.35,56.15,56.3,5296089.0,49.9111,49.982,49.8046,49.9377,5296089.0
2021-07-15 09:30:00,56.24,56.39,55.91,56.03,1714749.0,49.8845,50.0175,49.5918,49.6982,1714749.0
2021-07-15 10:00:00,56.03,56.28,56.0,56.03,1310837.0,49.6982,49.92,49.6716,49.6982,1310837.0
2021-07-15 11:00:00,56.02,56.19,55.97,56.19,817678.0,49.6893,49.8401,49.645,49.8401,817678.0
2021-07-15 12:00:00,56.19,56.33,56.18,56.29,788315.0,49.8401,49.9643,49.8313,49.9288,788315.0
2021-07-15 13:00:00,56.29,56.35,56.23,56.34,1377239.0,49.9288,49.982,49.8756,49.9732,1377239.0
2021-07-15 14:00:00,56.33,56.42,56.31,56.41,1694890.0,49.9643,50.0441,49.9466,50.0353,1694890.0
2021-07-15 15:00:00,56.41,56.47,56.25,56.44,3231467.0,50.0353,50.0885,49.8933,50.0619,3231467.0
2021-07-16 09:30:00,56.45,56.59,56.4,56.57,1593708.0,50.0707,50.1949,50.0264,50.1772,1593708.0
2021-07-16 10:00:00,56.57,56.68,56.51,56.6,2035024.0,50.1772,50.2748,50.124,50.2038,2035024.0
2021-07-16 11:00:00,56.6,56.64,56.43,56.48,1018395.0,50.2038,50.2393,50.053,50.0974,1018395.0
2021-07-16 12:00:00,56.48,56.64,56.45,56.51,1111935.0,50.0974,50.2393,50.0707,50.124,1111935.0
2021-07-16 13:00:00,56.51,56.57,56.48,56.55,1070218.0,50.124,50.1772,50.0974,50.1594,1070218.0
2021-07-16 14:00:00,56.55,56.6,56.44,56.56,874676.0,50.1594,50.2038,50.0619,50.1683,874676.0
2021-07-16 15:00:00,56.55,56.56,56.26,56.4,3324264.0,50.1594,50.1683,49.9022,50.0264,3324264.0
2021-07-19 09:30:00,56.08,56.35,55.7,55.76,2168015.0,49.7426,49.982,49.4055,49.4587,2168015.0
2021-07-19 10:00:00,55.77,55.83,55.4,55.51,2131170.0,49.4676,49.5208,49.1394,49.237,2131170.0
2021-07-19 11:00:00,55.52,55.58,55.3,55.38,1501088.0,49.2458,49.2991,49.0507,49.1217,1501088.0
2021-07-19 12:00:00,55.37,55.38,55.16,55.37,1318815.0,49.1128,49.1217,48.9265,49.1128,1318815.0
2021-07-19 13:00:00,55.36,55.4,55.24,55.35,988527.0,49.1039,49.1394,48.9975,49.0951,988527.0
2021-07-19 14:00:00,55.35,55.45,55.25,55.32,1849324.0,49.0951,49.1838,49.0064,49.0684,1849324.0
2021-07-19 15:00:00,55.32,55.75,55.31,55.72,3960298.0,49.0684,49.4498,49.0596,49.4232,3960298.0
2021-07-20 09:30:00,55.71,56.25,55.52,56.19,1659234.0,49.4144,49.8933,49.2458,49.8401,1659234.0
2021-07-20 10:00:00,56.19,56.33,55.91,56.01,1178308.0,49.8401,49.9643,49.5918,49.6805,1178308.0
2021-07-20 11:00:00,56.02,56.21,55.85,55.95,1426790.0,49.6893,49.8579,49.5385,49.6272,1426790.0
2021-07-20 12:00:00,55.95,55.98,55.82,55.94,1283963.0,49.6272,49.6539,49.5119,49.6184,1283963.0
2021-07-20 13:00:00,55.93,55.97,55.78,55.89,1125693.0,49.6095,49.645,49.4765,49.574,1125693.0
2021-07-20 14:00:00,55.89,55.99,55.83,55.87,1459978.0,49.574,49.6627,49.5208,49.5563,1459978.0
2021-07-20 15:00:00,55.87,55.95,55.8,55.82,3086995.0,49.5563,49.6272,49.4942,49.5119,3086995.0
2021-07-21 09:30:00,57.31,57.56,56.83,57.09,5491031.0,50.8336,51.0553,50.4078,50.6384,5491031.0
2021-07-21 10:00:00,57.1,57.17,56.42,57.15,3577758.0,50.6473,50.7094,50.0441,50.6916,3577758.0
2021-07-21 11:00:00,57.15,57.15,56.69,56.71,1777769.0,50.6916,50.6916,50.2836,50.3014,1777769.0
2021-07-21 12:00:00,56.72,56.72,56.51,56.53,1071166.0,50.3102,50.3102,50.124,50.1417,1071166.0
2021-07-21 13:00:00,56.53,56.62,56.48,56.52,1004986.0,50.1417,50.2215,50.0974,50.1328,1004986.0
2021-07-21 14:00:00,56.52,56.69,56.48,56.67,971034.0,50.1328,50.2836,50.0974,50.2659,971034.0
2021-07-21 15:00:00,56.67,56.7,56.51,56.56,2775609.0,50.2659,50.2925,50.124,50.1683,2775609.0
2021-07-22 09:30:00,56.62,56.74,56.2,56.21,1256287.0,50.2215,50.328,49.849,49.8579,1256287.0
2021-07-22 10:00:00,56.21,56.49,56.05,56.47,2127463.0,49.8579,50.1062,49.7159,50.0885,2127463.0
2021-07-22 11:00:00,56.46,56.68,56.43,56.65,1704900.0,50.0796,50.2748,50.053,50.2481,1704900.0
2021-07-22 12:00:00,56.65,56.69,56.54,56.55,1155460.0,50.2481,50.2836,50.1506,50.1594,1155460.0
2021-07-22 13:00:00,56.56,56.56,56.37,56.52,1483859.0,50.1683,50.1683,49.9998,50.1328,1483859.0
2021-07-22 14:00:00,56.53,56.55,56.38,56.42,990014.0,50.1417,50.1594,50.0087,50.0441,990014.0
2021-07-22 15:00:00,56.42,56.5,56.4,56.48,2588261.0,50.0441,50.1151,50.0264,50.0974,2588261.0
2021-07-23 09:30:00,56.59,56.73,56.45,56.71,1060168.0,50.1949,50.3191,50.0707,50.3014,1060168.0
2021-07-23 10:00:00,56.72,56.92,56.72,56.86,1416844.0,50.3102,50.4876,50.3102,50.4344,1416844.0
2021-07-23 11:00:00,56.86,57.12,56.85,57.0,1300810.0,50.4344,50.665,50.4255,50.5586,1300810.0
2021-07-23 12:00:00,57.01,57.2,57.0,57.19,957171.0,50.5675,50.736,50.5586,50.7271,957171.0
2021-07-23 13:00:00,57.19,57.33,57.18,57.21,982861.0,50.7271,50.8513,50.7182,50.7449,982861.0
2021-07-23 14:00:00,57.21,57.23,57.06,57.14,774191.0,50.7449,50.7626,50.6118,50.6828,774191.0
2021-07-23 15:00:00,57.14,57.14,56.98,57.02,2225790.0,50.6828,50.6828,50.5409,50.5763,2225790.0
2021-07-26 09:30:00,56.89,56.97,56.66,56.68,828746.0,50.461,50.532,50.257,50.2748,828746.0
2021-07-26 10:00:00,56.69,56.84,56.56,56.83,1164065.0,50.2836,50.4167,50.1683,50.4078,1164065.0
2021-07-26 11:00:00,56.82,57.05,56.79,57.02,1054618.0,50.3989,50.6029,50.3723,50.5763,1054618.0
2021-07-26 12:00:00,57.02,57.04,56.91,56.98,520735.0,50.5763,50.5941,50.4788,50.5409,520735.0
2021-07-26 13:00:00,56.98,57.07,56.96,57.02,559235.0,50.5409,50.6207,50.5231,50.5763,559235.0
2021-07-26 14:00:00,57.01,57.11,57.0,57.1,590693.0,50.5675,50.6562,50.5586,50.6473,590693.0
2021-07-26 15:00:00,57.1,57.12,57.04,57.04,1254822.0,50.6473,50.665,50.5941,50.5941,1254822.0
2021-07-27 09:30:00,57.1,57.28,56.92,57.27,1371723.0,50.6473,50.8069,50.4876,50.7981,1371723.0
2021-07-27 10:00:00,57.28,57.47,57.22,57.27,2043269.0,50.8069,50.9755,50.7537,50.7981,2043269.0
2021-07-27 11:00:00,57.27,57.54,57.22,57.39,1616313.0,50.7981,51.0376,50.7537,50.9045,1616313.0
2021-07-27 12:00:00,57.38,57.41,57.25,57.34,1192721.0,50.8956,50.9223,50.7803,50.8602,1192721.0
2021-07-27 13:00:00,57.34,57.42,57.15,57.16,918033.0,50.8602,50.9311,50.6916,50.7005,918033.0
2021-07-27 14:00:00,57.16,57.22,57.11,57.15,890597.0,50.7005,50.7537,50.6562,50.6916,890597.0
2021-07-27 15:00:00,57.15,57.28,57.05,57.27,1861265.0,50.6916,50.8069,50.6029,50.7981,1861265.0
2021-07-28 09:30:00,56.99,57.16,56.88,57.04,996982.0,50.5497,50.7005,50.4522,50.5941,996982.0
2021-07-28 10:00:00,57.04,57.09,56.84,56.86,855692.0,50.5941,50.6384,50.4167,50.4344,855692.0
2021-07-28 11:00:00,56.85,56.95,56.68,56.84,899803.0,50.4255,50.5142,50.2748,50.4167,899803.0
2021-07-28 12:00:00,56.84,56.86,56.66,56.72,617201.0,50.4167,50.4344,50.257,50.3102,617201.0
2021-07-28 13:00:00,56.72,56.77,56.65,56.73,655301.0,50.3102,50.3546,50.2481,50.3191,655301.0
2021-07-28 14:00:00,56.73,56.87,56.62,56.83,1226135.0,50.3191,50.4433,50.2215,50.4078,1226135.0
2021-07-28 15:00:00,56.83,56.87,56.67,56.73,1533704.0,50.4078,50.4433,50.2659,50.3191,1533704.0
2021-07-29 09:30:00,57.07,57.25,56.94,57.08,1020036.0,50.6207,50.7803,50.5054,50.6296,1020036.0
2021-07-29 10:00:00,57.08,57.11,56.86,57.05,1009870.0,50.6296,50.6562,50.4344,50.6029,1009870.0
2021-07-29 11:00:00,57.06,57.12,56.98,57.07,745152.0,50.6118,50.665,50.5409,50.6207,745152.0
2021-07-29 12:00:00,57.06,57.15,57.05,57.09,515425.0,50.6118,50.6916,50.6029,50.6384,515425.0
2021-07-29 13:00:00,57.09,57.19,57.08,57.17,452835.0,50.6384,50.7271,50.6296,50.7094,452835.0
2021-07-29 14:00:00,57.17,57.18,57.07,57.12,488204.0,50.7094,50.7182,50.6207,50.665,488204.0
2021-07-29 15:00:00,57.12,57.12,57.01,57.04,1283325.0,50.665,50.665,50.5675,50.5941,1283325.0
2021-07-30 09:30:00,57.15,57.25,56.94,57.11,918363.0,50.6916,50.7803,50.5054,50.6562,918363.0
2021-07-30 10:00:00,57.12,57.17,56.98,57.12,892280.0,50.665,50.7094,50.5409,50.665,892280.0
2021-07-30 11:00:00,57.12,57.16,57.0,57.02,544496.0,50.665,50.7005,50.5586,50.5763,544496.0
2021-07-30 12:00:00,57.03,57.1,57.0,57.07,382766.0,50.5852,50.6473,50.5586,50.6207,382766.0
2021-07-30 13:00:00,57.07,57.07,56.97,56.99,566217.0,50.6207,50.6207,50.532,50.5497,566217.0
2021-07-30 14:00:00,56.99,57.01,56.9,57.0,545424.0,50.5497,50.5675,50.4699,50.5586,545424.0
2021-07-30 15:00:00,57.01,57.09,56.98,57.02,2090487.0,50.5675,50.6384,50.5409,50.5763,2090487.0
2021-08-02 09:30:00,57.2,57.24,56.88,56.9,1124374.0,50.736,50.7715,50.4522,50.4699,1124374.0
2021-08-02 10:00:00,56.89,57.01,56.77,57.0,1088634.0,50.461,50.5675,50.3546,50.5586,1088634.0
2021-08-02 11:00:00,56.99,57.1,56.94,56.95,668775.0,50.5497,50.6473,50.5054,50.5142,668775.0
2021-08-02 12:00:00,56.95,56.98,56.85,56.89,612264.0,50.5142,50.5409,50.4255,50.461,612264.0
2021-08-02 13:00:00,56.89,56.92,56.8,56.86,560968.0,50.461,50.4876,50.3812,50.4344,560968.0
2021-08-02 14:00:00,56.85,56.86,56.77,56.8,480913.0,50.4255,50.4344,50.3546,50.3812,480913.0
2021-08-02 15:00:00,56.8,56.9,56.7,56.87,1734341.0,50.3812,50.4699,50.2925,50.4433,1734341.0
2021-08-03 09:30:00,57.0,57.0,56.76,56.77,822137.0,50.5586,50.5586,50.3457,50.3546,822137.0
2021-08-03 10:00:00,56.78,56.95,56.74,56.86,954949.0,50.3635,50.5142,50.328,50.4344,954949.0
2021-08-03 11:00:00,56.86,57.0,56.77,56.93,896569.0,50.4344,50.5586,50.3546,50.4965,896569.0
2021-08-03 12:00:00,56.93,56.95,56.83,56.87,403265.0,50.4965,50.5142,50.4078,50.4433,403265.0
2021-08-03 13:00:00,56.87,56.95,56.84,56.86,379230.0,50.4433,50.5142,50.4167,50.4344,379230.0
2021-08-03 14:00:00,56.86,56.92,56.83,56.87,510760.0,50.4344,50.4876,50.4078,50.4433,510760.0
2021-08-03 15:00:00,56.87,56.93,56.85,56.92,1504295.0,50.4433,50.4965,50.4255,50.4876,1504295.0
2021-08-04 09:30:00,56.69,56.95,56.6,56.65,1166861.0,50.2836,50.5142,50.2038,50.2481,1166861.0
2021-08-04 10:00:00,56.66,56.73,56.19,56.19,1303470.0,50.257,50.3191,49.8401,49.8401,1303470.0
2021-08-04 11:00:00,56.2,56.23,56.04,56.19,1591250.0,49.849,49.8756,49.7071,49.8401,1591250.0
2021-08-04 12:00:00,56.19,56.27,56.06,56.13,684969.0,49.8401,49.9111,49.7248,49.7869,684969.0
2021-08-04 13:00:00,56.14,56.21,56.08,56.1,793651.0,49.7958,49.8579,49.7426,49.7603,793651.0
2021-08-04 14:00:00,56.1,56.21,56.09,56.15,698008.0,49.7603,49.8579,49.7514,49.8046,698008.0
2021-08-04 15:00:00,56.16,56.2,56.01,56.11,2817173.0,49.8135,49.849,49.6805,49.7692,2817173.0
2021-08-05 09:30:00,56.44,56.58,56.29,56.39,862431.0,50.0619,50.1861,49.9288,50.0175,862431.0
2021-08-05 10:00:00,56.4,56.59,56.35,56.47,838671.0,50.0264,50.1949,49.982,50.0885,838671.0
2021-08-05 11:00:00,56.47,56.52,56.38,56.46,800712.0,50.0885,50.1328,50.0087,50.0796,800712.0
2021-08-05 12:00:00,56.45,56.51,56.41,56.5,581003.0,50.0707,50.124,50.0353,50.1151,581003.0
2021-08-05 13:00:00,56.5,56.52,56.43,56.51,506525.0,50.1151,50.1328,50.053,50.124,506525.0
2021-08-05 14:00:00,56.51,56.55,56.43,56.46,664828.0,50.124,50.1594,50.053,50.0796,664828.0
2021-08-05 15:00:00,56.46,56.59,56.45,56.49,2116967.0,50.0796,50.1949,50.0707,50.1062,2116967.0
2021-08-06 09:30:00,56.6,56.73,56.45,56.49,1375261.0,50.2038,50.3191,50.0707,50.1062,1375261.0
2021-08-06 10:00:00,56.49,56.62,56.44,56.6,1045788.0,50.1062,50.2215,50.0619,50.2038,1045788.0
2021-08-06 11:00:00,56.6,56.69,56.49,56.58,929142.0,50.2038,50.2836,50.1062,50.1861,929142.0
2021-08-06 12:00:00,56.58,56.7,56.5,56.64,1003263.0,50.1861,50.2925,50.1151,50.2393,1003263.0
2021-08-06 13:00:00,56.64,56.74,56.58,56.7,634571.0,50.2393,50.328,50.1861,50.2925,634571.0
2021-08-06 14:00:00,56.7,56.74,56.61,56.65,674651.0,50.2925,50.328,50.2127,50.2481,674651.0
2021-08-06 15:00:00,56.65,56.7,56.57,56.64,1702059.0,50.2481,50.2925,50.1772,50.2393,1702059.0
2021-08-09 09:30:00,56.8,56.88,56.51,56.52,909973.0,50.3812,50.4522,50.124,50.1328,909973.0
2021-08-09 10:00:00,56.52,56.58,56.43,56.46,1033859.0,50.1328,50.1861,50.053,50.0796,1033859.0
2021-08-09 11:00:00,56.46,56.6,56.43,56.57,1180863.0,50.0796,50.2038,50.053,50.1772,1180863.0
2021-08-09 12:00:00,56.57,56.59,56.51,56.54,451252.0,50.1772,50.1949,50.124,50.1506,451252.0
2021-08-09 13:00:00,56.54,56.67,56.53,56.61,454220.0,50.1506,50.2659,50.1417,50.2127,454220.0
2021-08-09 14:00:00,56.61,56.71,56.59,56.6,488009.0,50.2127,50.3014,50.1949,50.2038,488009.0
2021-08-09 15:00:00,56.59,56.67,56.54,56.65,1611707.0,50.1949,50.2659,50.1506,50.2481,1611707.0
2021-08-10 09:30:00,56.84,57.05,56.77,56.98,1407113.0,50.4167,50.6029,50.3546,50.5409,1407113.0
2021-08-10 10:00:00,56.98,57.17,56.94,57.11,1550971.0,50.5409,50.7094,50.5054,50.6562,1550971.0
2021-08-10 11:00:00,57.1,57.16,56.99,57.1,822086.0,50.6473,50.7005,50.5497,50.6473,822086.0
2021-08-10 12:00:00,57.1,57.1,56.84,56.9,630616.0,50.6473,50.6473,50.4167,50.4699,630616.0
2021-08-10 13:00:00,56.9,56.91,56.81,56.88,466910.0,50.4699,50.4788,50.3901,50.4522,466910.0
2021-08-10 14:00:00,56.88,56.96,56.85,56.87,502398.0,50.4522,50.5231,50.4255,50.4433,502398.0
2021-08-10 15:00:00,56.87,56.89,56.65,56.8,1651186.0,50.4433,50.461,50.2481,50.3812,1651186.0
2021-08-11 09:30:00,56.94,57.12,56.8,57.06,1041008.0,50.5054,50.665,50.3812,50.6118,1041008.0
2021-08-11 10:00:00,57.07,57.11,56.9,57.05,999219.0,50.6207,50.6562,50.4699,50.6029,999219.0
2021-08-11 11:00:00,57.04,57.18,57.04,57.12,777158.0,50.5941,50.7182,50.5941,50.665,777158.0
2021-08-11 12:00:00,57.13,57.14,56.88,56.9,427639.0,50.6739,50.6828,50.4522,50.4699,427639.0
2021-08-11 13:00:00,56.9,56.98,56.84,56.93,851781.0,50.4699,50.5409,50.4167,50.4965,851781.0
2021-08-11 14:00:00,56.94,56.95,56.83,56.88,569015.0,50.5054,50.5142,50.4078,50.4522,569015.0
2021-08-11 15:00:00,56.88,56.91,56.71,56.72,1388293.0,50.4522,50.4788,50.3014,50.3102,1388293.0
2021-08-12 09:30:00,56.73,56.95,56.73,56.82,886588.0,50.3191,50.5142,50.3191,50.3989,886588.0
2021-08-12 10:00:00,56.81,56.91,56.76,56.86,710104.0,50.3901,50.4788,50.3457,50.4344,710104.0
2021-08-12 11:00:00,56.86,56.88,56.76,56.77,615234.0,50.4344,50.4522,50.3457,50.3546,615234.0
2021-08-12 12:00:00,56.77,56.88,56.75,56.85,387183.0,50.3546,50.4522,50.3368,50.4255,387183.0
2021-08-12 13:00:00,56.86,56.98,56.84,56.85,381720.0,50.4344,50.5409,50.4167,50.4255,381720.0
2021-08-12 14:00:00,56.85,56.87,56.79,56.84,356822.0,50.4255,50.4433,50.3723,50.4167,356822.0
2021-08-12 15:00:00,56.84,56.89,56.77,56.84,893753.0,50.4167,50.461,50.3546,50.4167,893753.0
2021-08-13 09:30:00,56.81,57.1,56.77,57.05,706598.0,50.3901,50.6473,50.3546,50.6029,706598.0
2021-08-13 10:00:00,57.05,57.1,56.98,57.07,744682.0,50.6029,50.6473,50.5409,50.6207,744682.0
2021-08-13 11:00:00,57.07,57.15,57.01,57.13,642180.0,50.6207,50.6916,50.5675,50.6739,642180.0
2021-08-13 12:00:00,57.12,57.27,57.09,57.26,863566.0,50.665,50.7981,50.6384,50.7892,863566.0
2021-08-13 13:00:00,57.27,57.28,57.18,57.26,770113.0,50.7981,50.8069,50.7182,50.7892,770113.0
2021-08-13 14:00:00,57.26,57.29,57.21,57.25,548482.0,50.7892,50.8158,50.7449,50.7803,548482.0
2021-08-13 15:00:00,57.25,57.3,57.17,57.23,1491920.0,50.7803,50.8247,50.7094,50.7626,1491920.0
2021-08-16 09:30:00,57.16,57.34,57.03,57.33,1007608.0,50.7005,50.8602,50.5852,50.8513,1007608.0
2021-08-16 10:00:00,57.33,57.47,57.2,57.33,1124817.0,50.8513,50.9755,50.736,50.8513,1124817.0
2021-08-16 11:00:00,57.34,57.43,57.23,57.29,777729.0,50.8602,50.94,50.7626,50.8158,777729.0
2021-08-16 12:00:00,57.3,57.4,57.3,57.33,412653.0,50.8247,50.9134,50.8247,50.8513,412653.0
2021-08-16 13:00:00,57.33,57.36,57.27,57.3,439275.0,50.8513,50.8779,50.7981,50.8247,439275.0
2021-08-16 14:00:00,57.3,57.35,57.28,57.32,565778.0,50.8247,50.869,50.8069,50.8424,565778.0
2021-08-16 15:00:00,57.32,57.49,57.25,57.48,1388408.0,50.8424,50.9932,50.7803,50.9843,1388408.0
2021-08-17 09:30:00,57.46,57.56,57.17,57.28,990014.0,50.9666,51.0553,50.7094,50.8069,990014.0
2021-08-17 10:00:00,57.28,57.45,57.17,57.29,1330409.0,50.8069,50.9577,50.7094,50.8158,1330409.0
2021-08-17 11:00:00,57.29,57.45,57.24,57.25,952935.0,50.8158,50.9577,50.7715,50.7803,952935.0
2021-08-17 12:00:00,57.24,57.26,57.06,57.11,763400.0,50.7715,50.7892,50.6118,50.6562,763400.0
2021-08-17 13:00:00,57.11,57.15,57.01,57.12,820162.0,50.6562,50.6916,50.5675,50.665,820162.0
2021-08-17 14:00:00,57.12,57.19,57.06,57.17,551157.0,50.665,50.7271,50.6118,50.7094,551157.0
2021-08-17 15:00:00,57.17,57.29,57.13,57.29,1873857.0,50.7094,50.8158,50.6739,50.8158,1873857.0
2021-08-18 09:30:00,57.19,57.23,56.96,57.02,876905.0,50.7271,50.7626,50.5231,50.5763,876905.0
2021-08-18 10:00:00,57.03,57.09,56.76,56.8,963483.0,50.5852,50.6384,50.3457,50.3812,963483.0
2021-08-18 11:00:00,56.8,56.85,56.69,56.8,782598.0,50.3812,50.4255,50.2836,50.3812,782598.0
2021-08-18 12:00:00,56.79,56.88,56.65,56.77,625841.0,50.3723,50.4522,50.2481,50.3546,625841.0
2021-08-18 13:00:00,56.76,56.78,56.65,56.65,1029946.0,50.3457,50.3635,50.2481,50.2481,1029946.0
2021-08-18 14:00:00,56.66,56.73,56.42,56.57,2400812.0,50.257,50.3191,50.0441,50.1772,2400812.0
2021-08-18 15:00:00,56.56,56.63,56.43,56.51,4132459.0,50.1683,50.2304,50.053,50.124,4132459.0
2021-08-19 09:30:00,56.05,56.88,55.95,56.85,1530177.0,49.7159,50.4522,49.6272,50.4255,1530177.0
2021-08-19 10:00:00,56.85,56.87,56.47,56.73,1078455.0,50.4255,50.4433,50.0885,50.3191,1078455.0
2021-08-19 11:00:00,56.72,56.96,56.65,56.9,857106.0,50.3102,50.5231,50.2481,50.4699,857106.0
2021-08-19 12:00:00,56.9,56.94,56.84,56.88,585271.0,50.4699,50.5054,50.4167,50.4522,585271.0
2021-08-19 13:00:00,56.88,56.91,56.69,56.69,585996.0,50.4522,50.4788,50.2836,50.2836,585996.0
2021-08-19 14:00:00,56.7,56.82,56.6,56.82,727652.0,50.2925,50.3989,50.2038,50.3989,727652.0
2021-08-19 15:00:00,56.82,56.98,56.73,56.86,1485439.0,50.3989,50.5409,50.3191,50.4344,1485439.0
2021-08-20 09:30:00,56.84,56.91,56.6,56.9,815330.0,50.4167,50.4788,50.2038,50.4699,815330.0
2021-08-20 10:00:00,56.89,57.03,56.83,56.86,1444560.0,50.461,50.5852,50.4078,50.4344,1444560.0
2021-08-20 11:00:00,56.86,56.92,56.75,56.79,674354.0,50.4344,50.4876,50.3368,50.3723,674354.0
2021-08-20 12:00:00,56.79,56.86,56.75,56.75,476593.0,50.3723,50.4344,50.3368,50.3368,476593.0
2021-08-20 13:00:00,56.76,56.78,56.66,56.73,514039.0,50.3457,50.3635,50.257,50.3191,514039.0
2021-08-20 14:00:00,56.72,56.73,56.59,56.65,683156.0,50.3102,50.3191,50.1949,50.2481,683156.0
2021-08-20 15:00:00,56.64,56.67,56.58,56.63,3440337.0,50.2393,50.2659,50.1861,50.2304,3440337.0
2021-08-23 09:30:00,56.67,56.75,56.38,56.52,1119503.0,50.2659,50.3368,50.0087,50.1328,1119503.0
2021-08-23 10:00:00,56.52,56.71,56.5,56.58,1011499.0,50.1328,50.3014,50.1151,50.1861,1011499.0
2021-08-23 11:00:00,56.58,56.67,56.53,56.55,843373.0,50.1861,50.2659,50.1417,50.1594,843373.0
2021-08-23 12:00:00,56.56,56.63,56.5,56.63,893280.0,50.1683,50.2304,50.1151,50.2304,893280.0
2021-08-23 13:00:00,56.62,56.69,56.55,56.57,723771.0,50.2215,50.2836,50.1594,50.1772,723771.0
2021-08-23 14:00:00,56.57,56.65,56.53,56.63,440367.0,50.1772,50.2481,50.1417,50.2304,440367.0
2021-08-23 15:00:00,56.63,56.68,56.42,56.45,1614565.0,50.2304,50.2748,50.0441,50.0707,1614565.0
2021-08-24 09:30:00,56.64,56.64,56.02,56.03,1233792.0,50.2393,50.2393,49.6893,49.6982,1233792.0
2021-08-24 10:00:00,56.02,56.23,56.02,56.12,1036086.0,49.6893,49.8756,49.6893,49.778,1036086.0
2021-08-24 11:00:00,56.12,56.15,55.95,55.96,1008514.0,49.778,49.8046,49.6272,49.6361,1008514.0
2021-08-24 12:00:00,55.96,56.11,55.9,56.08,989030.0,49.6361,49.7692,49.5829,49.7426,989030.0
2021-08-24 13:00:00,56.08,56.09,56.01,56.02,679843.0,49.7426,49.7514,49.6805,49.6893,679843.0
2021-08-24 14:00:00,56.02,56.08,56.02,56.04,947130.0,49.6893,49.7426,49.6893,49.7071,947130.0
2021-08-24 15:00:00,56.03,56.06,55.95,56.0,3230641.0,49.6982,49.7248,49.6272,49.6716,3230641.0
2021-08-25 09:30:00,56.06,56.11,55.73,55.91,1896155.0,49.7248,49.7692,49.4321,49.5918,1896155.0
2021-08-25 10:00:00,55.91,56.17,55.89,55.98,2079516.0,49.5918,49.8224,49.574,49.6539,2079516.0
2021-08-25 11:00:00,55.98,56.05,55.91,55.97,992880.0,49.6539,49.7159,49.5918,49.645,992880.0
2021-08-25 12:00:00,55.97,56.14,55.96,56.05,679727.0,49.645,49.7958,49.6361,49.7159,679727.0
2021-08-25 13:00:00,56.05,56.11,56.0,56.05,504518.0,49.7159,49.7692,49.6716,49.7159,504518.0
2021-08-25 14:00:00,56.04,56.13,56.01,56.03,705534.0,49.7071,49.7869,49.6805,49.6982,705534.0
2021-08-25 15:00:00,56.03,56.17,56.01,56.06,2040468.0,49.6982,49.8224,49.6805,49.7248,2040468.0
2021-08-26 09:30:00,55.95,55.98,55.72,55.73,961122.0,49.6272,49.6539,49.4232,49.4321,961122.0
2021-08-26 10:00:00,55.73,55.81,55.58,55.73,1319882.0,49.4321,49.5031,49.2991,49.4321,1319882.0
2021-08-26 11:00:00,55.73,55.88,55.61,55.66,1029831.0,49.4321,49.5652,49.3257,49.37,1029831.0
2021-08-26 12:00:00,55.66,55.73,55.51,55.55,1021487.0,49.37,49.4321,49.237,49.2725,1021487.0
2021-08-26 13:00:00,55.55,55.63,55.52,55.58,637487.0,49.2725,49.3434,49.2458,49.2991,637487.0
2021-08-26 14:00:00,55.57,55.64,55.52,55.6,760148.0,49.2902,49.3523,49.2458,49.3168,760148.0
2021-08-26 15:00:00,55.6,55.62,55.51,55.54,2520248.0,49.3168,49.3345,49.237,49.2636,2520248.0
2021-08-27 09:30:00,55.66,55.69,55.45,55.54,884460.0,49.37,49.3966,49.1838,49.2636,884460.0
2021-08-27 10:00:00,55.53,55.79,55.45,55.71,1256697.0,49.2547,49.4853,49.1838,49.4144,1256697.0
2021-08-27 11:00:00,55.71,55.73,55.62,55.63,836063.0,49.4144,49.4321,49.3345,49.3434,836063.0
2021-08-27 12:00:00,55.64,55.75,55.61,55.7,641867.0,49.3523,49.4498,49.3257,49.4055,641867.0
2021-08-27 13:00:00,55.7,55.76,55.68,55.69,634498.0,49.4055,49.4587,49.3878,49.3966,634498.0
2021-08-27 14:00:00,55.69,55.7,55.55,55.55,716790.0,49.3966,49.4055,49.2725,49.2725,716790.0
2021-08-27 15:00:00,55.55,55.69,55.55,55.65,1635327.0,49.2725,49.3966,49.2725,49.3612,1635327.0
2021-08-30 09:30:00,55.76,55.87,55.64,55.77,1102964.0,49.4587,49.5563,49.3523,49.4676,1102964.0
2021-08-30 10:00:00,55.78,55.96,55.73,55.92,1379775.0,49.4765,49.6361,49.4321,49.6006,1379775.0
2021-08-30 11:00:00,55.92,56.06,55.9,55.94,1009746.0,49.6006,49.7248,49.5829,49.6184,1009746.0
2021-08-30 12:00:00,55.94,56.01,55.84,56.0,634917.0,49.6184,49.6805,49.5297,49.6716,634917.0
2021-08-30 13:00:00,56.0,56.16,55.96,56.15,749472.0,49.6716,49.8135,49.6361,49.8046,749472.0
2021-08-30 14:00:00,56.15,56.16,56.08,56.14,734871.0,49.8046,49.8135,49.7426,49.7958,734871.0
2021-08-30 15:00:00,56.15,56.2,56.12,56.16,2073333.0,49.8046,49.849,49.778,49.8135,2073333.0
2021-08-31 09:30:00,56.16,56.27,56.0,56.25,1060597.0,49.8135,49.9111,49.6716,49.8933,1060597.0
2021-08-31 10:00:00,56.25,56.52,56.21,56.43,1268876.0,49.8933,50.1328,49.8579,50.053,1268876.0
2021-08-31 11:00:00,56.43,56.44,56.2,56.21,871275.0,50.053,50.0619,49.849,49.8579,871275.0
2021-08-31 12:00:00,56.21,56.22,56.14,56.21,512362.0,49.8579,49.8667,49.7958,49.8579,512362.0
2021-08-31 13:00:00,56.21,56.23,56.12,56.21,1120809.0,49.8579,49.8756,49.778,49.8579,1120809.0
2021-08-31 14:00:00,56.21,56.23,56.15,56.19,813656.0,49.8579,49.8756,49.8046,49.8401,813656.0
2021-08-31 15:00:00,56.2,56.34,56.18,56.31,1987832.0,49.849,49.9732,49.8313,49.9466,1987832.0
2021-09-01 09:30:00,56.38,56.6,56.28,56.53,1094686.0,50.0087,50.2038,49.92,50.1417,1094686.0
2021-09-01 10:00:00,56.53,56.59,56.28,56.32,878551.0,50.1417,50.1949,49.92,49.9554,878551.0
2021-09-01 11:00:00,56.32,56.61,56.3,56.6,913382.0,49.9554,50.2127,49.9377,50.2038,913382.0
2021-09-01 12:00:00,56.6,56.75,56.59,56.68,919967.0,50.2038,50.3368,50.1949,50.2748,919967.0
2021-09-01 13:00:00,56.68,56.8,56.65,56.68,994062.0,50.2748,50.3812,50.2481,50.2748,994062.0
2021-09-01 14:00:00,56.68,56.75,56.63,56.72,797037.0,50.2748,50.3368,50.2304,50.3102,797037.0
2021-09-01 15:00:00,56.72,56.74,56.62,56.7,1422107.0,50.3102,50.328,50.2215,50.2925,1422107.0
2021-09-02 09:30:00,56.77,57.03,56.74,56.76,1434821.0,50.3546,50.5852,50.328,50.3457,1434821.0
2021-09-02 10:00:00,56.75,56.78,56.54,56.57,1289087.0,50.3368,50.3635,50.1506,50.1772,1289087.0
2021-09-02 11:00:00,56.57,56.58,56.41,56.48,927763.0,50.1772,50.1861,50.0353,50.0974,927763.0
2021-09-02 12:00:00,56.48,56.55,56.45,56.51,751628.0,50.0974,50.1594,50.0707,50.124,751628.0
2021-09-02 13:00:00,56.51,56.55,56.46,56.51,781683.0,50.124,50.1594,50.0796,50.124,781683.0
2021-09-02 14:00:00,56.51,56.69,56.5,56.66,805066.0,50.124,50.2836,50.1151,50.257,805066.0
2021-09-02 15:00:00,56.66,56.79,56.49,56.78,2465705.0,50.257,50.3723,50.1062,50.3635,2465705.0
2021-09-03 09:30:00,56.46,56.65,56.24,56.37,1144674.0,50.0796,50.2481,49.8845,49.9998,1144674.0
2021-09-03 10:00:00,56.38,56.5,56.28,56.42,1232196.0,50.0087,50.1151,49.92,50.0441,1232196.0
2021-09-03 11:00:00,56.42,56.58,56.4,56.56,1121424.0,50.0441,50.1861,50.0264,50.1683,1121424.0
2021-09-03 12:00:00,56.55,56.66,56.48,56.52,861288.0,50.1594,50.257,50.0974,50.1328,861288.0
2021-09-03 13:00:00,56.52,56.68,56.52,56.67,593572.0,50.1328,50.2748,50.1328,50.2659,593572.0
2021-09-03 14:00:00,56.68,56.77,56.64,56.72,976138.0,50.2748,50.3546,50.2393,50.3102,976138.0
2021-09-03 15:00:00,56.72,56.77,56.64,56.74,2221822.0,50.3102,50.3546,50.2393,50.328,2221822.0
2021-09-07 09:30:00,56.6,56.69,56.12,56.16,1615670.0,50.2038,50.2836,49.778,49.8135,1615670.0
2021-09-07 10:00:00,56.17,56.19,55.77,55.8,2298301.0,49.8224,49.8401,49.4676,49.4942,2298301.0
2021-09-07 11:00:00,55.8,55.81,55.51,55.73,2226027.0,49.4942,49.5031,49.237,49.4321,2226027.0
2021-09-07 12:00:00,55.73,55.89,55.73,55.83,784559.0,49.4321,49.574,49.4321,49.5208,784559.0
2021-09-07 13:00:00,55.83,55.85,55.72,55.76,898514.0,49.5208,49.5385,49.4232,49.4587,898514.0
2021-09-07 14:00:00,55.76,55.78,55.65,55.69,801816.0,49.4587,49.4765,49.3612,49.3966,801816.0
2021-09-07 15:00:00,55.69,55.74,55.61,55.67,2850658.0,49.3966,49.441,49.3257,49.3789,2850658.0
2021-09-08 09:30:00,55.61,56.06,55.61,56.01,1108285.0,49.3257,49.7248,49.3257,49.6805,1108285.0
2021-09-08 10:00:00,56.01,56.23,55.93,56.21,1038074.0,49.6805,49.8756,49.6095,49.8579,1038074.0
2021-09-08 11:00:00,56.21,56.31,56.13,56.25,1822228.0,49.8579,49.9466,49.7869,49.8933,1822228.0
2021-09-08 12:00:00,56.25,56.27,56.13,56.21,1256558.0,49.8933,49.9111,49.7869,49.8579,1256558.0
2021-09-08 13:00:00,56.21,56.33,56.17,56.3,901530.0,49.8579,49.9643,49.8224,49.9377,901530.0
2021-09-08 14:00:00,56.29,56.46,56.29,56.46,643868.0,49.9288,50.0796,49.9288,50.0796,643868.0
2021-09-08 15:00:00,56.46,56.48,56.28,56.42,1989138.0,50.0796,50.0974,49.92,50.0441,1989138.0
2021-09-09 09:30:00,56.18,56.42,56.08,56.27,1114345.0,49.8313,50.0441,49.7426,49.9111,1114345.0
2021-09-09 10:00:00,56.28,56.34,56.11,56.13,1696608.0,49.92,49.9732,49.7692,49.7869,1696608.0
2021-09-09 11:00:00,56.13,56.16,56.0,56.05,1325345.0,49.7869,49.8135,49.6716,49.7159,1325345.0
2021-09-09 12:00:00,56.04,56.05,55.88,55.92,728604.0,49.7071,49.7159,49.5652,49.6006,728604.0
2021-09-09 13:00:00,55.93,56.03,55.86,55.88,598582.0,49.6095,49.6982,49.5474,49.5652,598582.0
2021-09-09 14:00:00,55.88,55.93,55.8,55.91,786815.0,49.5652,49.6095,49.4942,49.5918,786815.0
2021-09-09 15:00:00,55.91,56.0,55.84,55.85,1982864.0,49.5918,49.6716,49.5297,49.5385,1982864.0
2021-09-10 09:30:00,56.01,56.13,55.64,55.67,1191659.0,49.6805,49.7869,49.3523,49.3789,1191659.0
2021-09-10 10:00:00,55.67,55.73,55.51,55.6,1675580.0,49.3789,49.4321,49.237,49.3168,1675580.0
2021-09-10 11:00:00,55.6,55.8,55.59,55.71,1815269.0,49.3168,49.4942,49.3079,49.4144,1815269.0
2021-09-10 12:00:00,55.71,55.77,55.64,55.76,684943.0,49.4144,49.4676,49.3523,49.4587,684943.0
2021-09-10 13:00:00,55.76,55.78,55.68,55.74,653679.0,49.4587,49.4765,49.3878,49.441,653679.0
2021-09-10 14:00:00,55.75,55.88,55.72,55.86,479976.0,49.4498,49.5652,49.4232,49.5474,479976.0
2021-09-10 15:00:00,55.86,55.88,55.59,55.61,1658719.0,49.5474,49.5652,49.3079,49.3257,1658719.0
2021-09-13 09:30:00,55.74,56.32,55.74,56.26,1737240.0,49.441,49.9554,49.441,49.9022,1737240.0
2021-09-13 10:00:00,56.27,56.4,56.1,56.18,2331514.0,49.9111,50.0264,49.7603,49.8313,2331514.0
2021-09-13 11:00:00,56.17,56.22,56.08,56.15,1529928.0,49.8224,49.8667,49.7426,49.8046,1529928.0
2021-09-13 12:00:00,56.15,56.16,55.97,55.99,1243558.0,49.8046,49.8135,49.645,49.6627,1243558.0
2021-09-13 13:00:00,55.99,56.03,55.84,55.87,1090303.0,49.6627,49.6982,49.5297,49.5563,1090303.0
2021-09-13 14:00:00,55.87,55.98,55.81,55.98,1043725.0,49.5563,49.6539,49.5031,49.6539,1043725.0
2021-09-13 15:00:00,55.98,56.12,55.93,56.07,3253689.0,49.6539,49.778,49.6095,49.7337,3253689.0
2021-09-14 09:30:00,55.92,55.98,55.71,55.84,1580037.0,49.9747,50.0283,49.787,49.9032,1580037.0
2021-09-14 10:00:00,55.84,55.91,55.72,55.78,2061289.0,49.9032,49.9658,49.796,49.8496,2061289.0
2021-09-14 11:00:00,55.77,55.89,55.62,55.66,1609452.0,49.8407,49.9479,49.7066,49.7424,1609452.0
2021-09-14 12:00:00,55.66,55.73,55.59,55.61,1220958.0,49.7424,49.8049,49.6798,49.6977,1220958.0
2021-09-14 13:00:00,55.61,55.7,55.55,55.7,983570.0,49.6977,49.7781,49.6441,49.7781,983570.0
2021-09-14 14:00:00,55.7,55.72,55.63,55.68,689189.0,49.7781,49.796,49.7155,49.7602,689189.0
2021-09-14 15:00:00,55.68,55.75,55.56,55.71,2190726.0,49.7602,49.8228,49.653,49.787,2190726.0
2021-09-15 09:30:00,55.68,55.92,55.42,55.83,1523932.0,49.7602,49.9747,49.5279,49.8943,1523932.0
2021-09-15 10:00:00,55.83,55.99,55.7,55.8,2215146.0,49.8943,50.0373,49.7781,49.8675,2215146.0
2021-09-15 11:00:00,55.8,55.81,55.62,55.7,1324245.0,49.8675,49.8764,49.7066,49.7781,1324245.0
2021-09-15 12:00:00,55.7,55.97,55.66,55.93,985313.0,49.7781,50.0194,49.7424,49.9837,985313.0
2021-09-15 13:00:00,55.93,56.0,55.92,55.94,702776.0,49.9837,50.0462,49.9747,49.9926,702776.0
2021-09-15 14:00:00,55.95,55.99,55.88,55.95,699671.0,50.0015,50.0373,49.939,50.0015,699671.0
2021-09-15 15:00:00,55.95,55.98,55.85,55.89,2045220.0,50.0015,50.0283,49.9122,49.9479,2045220.0
2021-09-16 09:30:00,55.72,55.99,55.45,55.49,1809992.0,49.796,50.0373,49.5547,49.5904,1809992.0
2021-09-16 10:00:00,55.48,55.49,54.82,54.9,3060049.0,49.5815,49.5904,48.9917,49.0632,3060049.0
2021-09-16 11:00:00,54.9,55.16,54.86,55.13,1928880.0,49.0632,49.2955,49.0274,49.2687,1928880.0
2021-09-16 12:00:00,55.12,55.37,55.06,55.34,1010627.0,49.2598,49.4832,49.2061,49.4564,1010627.0
2021-09-16 13:00:00,55.33,55.44,55.3,55.42,663744.0,49.4474,49.5457,49.4206,49.5279,663744.0
2021-09-16 14:00:00,55.42,55.55,55.38,55.53,1177284.0,49.5279,49.6441,49.4921,49.6262,1177284.0
2021-09-16 15:00:00,55.53,55.57,55.29,55.36,2986680.0,49.6262,49.6619,49.4117,49.4743,2986680.0
2021-09-17 09:30:00,55.02,55.2,54.89,54.99,4703186.0,49.1704,49.3313,49.0542,49.1436,4703186.0
2021-09-17 10:00:00,54.99,55.05,54.86,54.9,1757486.0,49.1436,49.1972,49.0274,49.0632,1757486.0
2021-09-17 11:00:00,54.9,54.99,54.67,54.8,1833181.0,49.0632,49.1436,48.8576,48.9738,1833181.0
2021-09-17 12:00:00,54.8,54.89,54.7,54.73,1900975.0,48.9738,49.0542,48.8844,48.9112,1900975.0
2021-09-17 13:00:00,54.73,54.76,54.63,54.75,1227508.0,48.9112,48.938,48.8219,48.9291,1227508.0
2021-09-17 14:00:00,54.74,54.8,54.66,54.67,1239341.0,48.9202,48.9738,48.8487,48.8576,1239341.0
2021-09-17 15:00:00,54.67,54.72,54.37,54.42,5304248.0,48.8576,48.9023,48.5895,48.6342,5304248.0
2021-09-20 09:30:00,54.0,54.23,53.78,54.15,2754704.0,48.2588,48.4644,48.0622,48.3929,2754704.0
2021-09-20 10:00:00,54.15,54.35,54.02,54.23,2169633.0,48.3929,48.5716,48.2767,48.4644,2169633.0
2021-09-20 11:00:00,54.23,54.4,54.15,54.19,1618728.0,48.4644,48.6163,48.3929,48.4286,1618728.0
2021-09-20 12:00:00,54.18,54.22,54.01,54.02,1094503.0,48.4197,48.4555,48.2678,48.2767,1094503.0
2021-09-20 13:00:00,54.03,54.08,53.88,54.01,1195374.0,48.2857,48.3303,48.1516,48.2678,1195374.0
2021-09-20 14:00:00,54.02,54.04,53.79,53.83,1373144.0,48.2767,48.2946,48.0712,48.1069,1373144.0
2021-09-20 15:00:00,53.83,54.24,53.72,54.05,4690708.0,48.1069,48.4733,48.0086,48.3035,4690708.0
2021-09-21 09:30:00,54.39,54.82,54.21,54.57,1663581.0,48.6074,48.9917,48.4465,48.7682,1663581.0
2021-09-21 10:00:00,54.57,54.66,54.18,54.25,1627742.0,48.7682,48.8487,48.4197,48.4823,1627742.0
2021-09-21 11:00:00,54.25,54.31,54.14,54.24,1032530.0,48.4823,48.5359,48.384,48.4733,1032530.0
2021-09-21 12:00:00,54.25,54.39,54.2,54.23,1000291.0,48.4823,48.6074,48.4376,48.4644,1000291.0
2021-09-21 13:00:00,54.22,54.23,54.0,54.05,1269368.0,48.4555,48.4644,48.2588,48.3035,1269368.0
2021-09-21 14:00:00,54.05,54.11,53.94,54.07,1162006.0,48.3035,48.3571,48.2052,48.3214,1162006.0
2021-09-21 15:00:00,54.07,54.26,54.04,54.05,1806395.0,48.3214,48.4912,48.2946,48.3035,1806395.0
2021-09-22 09:30:00,54.51,54.56,54.06,54.3,1111837.0,48.7146,48.7593,48.3125,48.5269,1111837.0
2021-09-22 10:00:00,54.3,54.45,54.27,54.41,1118696.0,48.5269,48.661,48.5001,48.6253,1118696.0
2021-09-22 11:00:00,54.41,54.53,54.34,54.46,949306.0,48.6253,48.7325,48.5627,48.6699,949306.0
2021-09-22 12:00:00,54.46,54.54,54.41,54.48,566584.0,48.6699,48.7414,48.6253,48.6878,566584.0
2021-09-22 13:00:00,54.48,54.49,54.33,54.41,735227.0,48.6878,48.6967,48.5538,48.6253,735227.0
2021-09-22 14:00:00,54.4,54.55,54.18,54.22,1090484.0,48.6163,48.7504,48.4197,48.4555,1090484.0
2021-09-22 15:00:00,54.22,54.35,54.09,54.13,2134452.0,48.4555,48.5716,48.3393,48.375,2134452.0
2021-09-23 09:30:00,54.26,54.62,54.12,54.45,1054303.0,48.4912,48.8129,48.3661,48.661,1054303.0
2021-09-23 10:00:00,54.45,54.58,54.35,54.42,1161257.0,48.661,48.7772,48.5716,48.6342,1161257.0
2021-09-23 11:00:00,54.42,54.44,54.18,54.21,1432255.0,48.6342,48.6521,48.4197,48.4465,1432255.0
2021-09-23 12:00:00,54.22,54.29,54.16,54.19,1009089.0,48.4555,48.518,48.4018,48.4286,1009089.0
2021-09-23 13:00:00,54.2,54.27,54.17,54.26,909598.0,48.4376,48.5001,48.4108,48.4912,909598.0
2021-09-23 14:00:00,54.26,54.27,54.14,54.19,991447.0,48.4912,48.5001,48.384,48.4286,991447.0
2021-09-23 15:00:00,54.19,54.21,54.0,54.03,2675475.0,48.4286,48.4465,48.2588,48.2857,2675475.0
2021-09-24 09:30:00,54.0,54.24,53.9,54.15,987190.0,48.2588,48.4733,48.1695,48.3929,987190.0
2021-09-24 10:00:00,54.16,54.2,53.98,54.07,1308826.0,48.4018,48.4376,48.241,48.3214,1308826.0
2021-09-24 11:00:00,54.07,54.13,53.9,53.98,987420.0,48.3214,48.375,48.1695,48.241,987420.0
2021-09-24 12:00:00,53.97,54.0,53.9,53.91,619605.0,48.232,48.2588,48.1695,48.1784,619605.0
2021-09-24 13:00:00,53.91,53.96,53.86,53.94,592647.0,48.1784,48.2231,48.1337,48.2052,592647.0
2021-09-24 14:00:00,53.93,53.99,53.89,53.96,745894.0,48.1963,48.2499,48.1605,48.2231,745894.0
2021-09-24 15:00:00,53.96,54.04,53.88,53.89,2049411.0,48.2231,48.2946,48.1516,48.1605,2049411.0
2021-09-27 09:30:00,53.85,54.14,53.72,54.1,1620339.0,48.1248,48.384,48.0086,48.3482,1620339.0
2021-09-27 10:00:00,54.1,54.25,53.99,53.99,1704867.0,48.3482,48.4823,48.2499,48.2499,1704867.0
2021-09-27 11:00:00,54.0,54.1,53.86,53.9,1106511.0,48.2588,48.3482,48.1337,48.1695,1106511.0
2021-09-27 12:00:00,53.89,53.9,53.76,53.79,660172.0,48.1605,48.1695,48.0444,48.0712,660172.0
2021-09-27 13:00:00,53.8,53.92,53.78,53.9,1042058.0,48.0801,48.1873,48.0622,48.1695,1042058.0
2021-09-27 14:00:00,53.9,53.91,53.76,53.78,1005728.0,48.1695,48.1784,48.0444,48.0622,1005728.0
2021-09-27 15:00:00,53.77,53.81,53.57,53.6,1941363.0,48.0533,48.089,47.8746,47.9014,1941363.0
2021-09-28 09:30:00,53.46,53.46,52.95,52.99,1795579.0,47.7763,47.7763,47.3205,47.3562,1795579.0
2021-09-28 10:00:00,52.99,53.11,52.77,52.83,2610146.0,47.3562,47.4635,47.1596,47.2132,2610146.0
2021-09-28 11:00:00,52.84,52.89,52.67,52.72,1930980.0,47.2222,47.2669,47.0702,47.1149,1930980.0
2021-09-28 12:00:00,52.71,52.72,52.48,52.51,1740438.0,47.106,47.1149,46.9004,46.9273,1740438.0
2021-09-28 13:00:00,52.5,52.57,52.43,52.49,1690379.0,46.9183,46.9809,46.8558,46.9094,1690379.0
2021-09-28 14:00:00,52.5,52.75,52.45,52.73,1634651.0,46.9183,47.1417,46.8736,47.1239,1634651.0
2021-09-28 15:00:00,52.74,52.82,52.57,52.65,3816644.0,47.1328,47.2043,46.9809,47.0524,3816644.0
2021-09-29 09:30:00,52.64,52.93,52.56,52.9,1603597.0,47.0434,47.3026,46.9719,47.2758,1603597.0
2021-09-29 10:00:00,52.91,53.04,52.83,52.94,2214957.0,47.2847,47.4009,47.2132,47.3115,2214957.0
2021-09-29 11:00:00,52.94,53.06,52.85,52.97,1133462.0,47.3115,47.4188,47.2311,47.3384,1133462.0
2021-09-29 12:00:00,52.97,53.07,52.89,53.05,943667.0,47.3384,47.4277,47.2669,47.4098,943667.0
2021-09-29 13:00:00,53.05,53.05,52.82,52.86,1034661.0,47.4098,47.4098,47.2043,47.24,1034661.0
2021-09-29 14:00:00,52.87,53.11,52.85,53.05,1190895.0,47.249,47.4635,47.2311,47.4098,1190895.0
2021-09-29 15:00:00,53.06,53.16,52.93,52.96,2015423.0,47.4188,47.5082,47.3026,47.3294,2015423.0
2021-09-30 09:30:00,53.17,53.33,52.98,53.02,1190784.0,47.5171,47.6601,47.3473,47.383,1190784.0
2021-09-30 10:00:00,53.02,53.08,52.83,52.93,2030190.0,47.383,47.4367,47.2132,47.3026,2030190.0
2021-09-30 11:00:00,52.92,53.05,52.68,52.77,2215195.0,47.2937,47.4098,47.0792,47.1596,2215195.0
2021-09-30 12:00:00,52.77,52.79,52.54,52.6,1662702.0,47.1596,47.1775,46.9541,47.0077,1662702.0
2021-09-30 13:00:00,52.6,52.72,52.54,52.68,953754.0,47.0077,47.1149,46.9541,47.0792,953754.0
2021-09-30 14:00:00,52.67,52.89,52.66,52.78,1101286.0,47.0702,47.2669,47.0613,47.1686,1101286.0
2021-09-30 15:00:00,52.78,52.9,52.45,52.45,3640601.0,47.1686,47.2758,46.8736,46.8736,3640601.0
2021-10-01 09:30:00,52.78,52.96,52.71,52.88,1958953.0,47.1686,47.3294,47.106,47.2579,1958953.0
2021-10-01 10:00:00,52.88,53.1,52.58,52.69,2894478.0,47.2579,47.4545,46.9898,47.0881,2894478.0
2021-10-01 11:00:00,52.69,52.94,52.57,52.87,1596507.0,47.0881,47.3115,46.9809,47.249,1596507.0
2021-10-01 12:00:00,52.87,52.97,52.79,52.88,1131832.0,47.249,47.3384,47.1775,47.2579,1131832.0
2021-10-01 13:00:00,52.89,53.08,52.85,53.01,949146.0,47.2669,47.4367,47.2311,47.3741,949146.0
2021-10-01 14:00:00,53.01,53.11,52.97,53.09,996914.0,47.3741,47.4635,47.3384,47.4456,996914.0
2021-10-01 15:00:00,53.09,53.2,52.94,53.02,3089837.0,47.4456,47.5439,47.3115,47.383,3089837.0
2021-10-04 09:30:00,53.06,53.53,53.05,53.25,1620484.0,47.4188,47.8388,47.4098,47.5886,1620484.0
2021-10-04 10:00:00,53.24,53.35,52.8,52.83,1854669.0,47.5796,47.678,47.1864,47.2132,1854669.0
2021-10-04 11:00:00,52.82,52.83,52.4,52.68,2745038.0,47.2043,47.2132,46.829,47.0792,2745038.0
2021-10-04 12:00:00,52.67,52.83,52.57,52.77,1714172.0,47.0702,47.2132,46.9809,47.1596,1714172.0
2021-10-04 13:00:00,52.77,52.84,52.68,52.73,1807883.0,47.1596,47.2222,47.0792,47.1239,1807883.0
2021-10-04 14:00:00,52.73,52.93,52.72,52.89,1675087.0,47.1239,47.3026,47.1149,47.2669,1675087.0
2021-10-04 15:00:00,52.89,53.1,52.87,53.0,3535312.0,47.2669,47.4545,47.249,47.3652,3535312.0
2021-10-05 09:30:00,53.02,53.32,52.93,53.13,1763231.0,47.383,47.6511,47.3026,47.4813,1763231.0
2021-10-05 10:00:00,53.14,53.4,53.12,53.26,1590862.0,47.4903,47.7226,47.4724,47.5975,1590862.0
2021-10-05 11:00:00,53.26,53.45,53.14,53.42,2661577.0,47.5975,47.7673,47.4903,47.7405,2661577.0
2021-10-05 12:00:00,53.41,53.47,53.2,53.27,1157691.0,47.7316,47.7852,47.5439,47.6065,1157691.0
2021-10-05 13:00:00,53.27,53.35,53.23,53.27,1283087.0,47.6065,47.678,47.5707,47.6065,1283087.0
2021-10-05 14:00:00,53.27,53.28,53.12,53.17,1808168.0,47.6065,47.6154,47.4724,47.5171,1808168.0
2021-10-05 15:00:00,53.16,53.21,53.05,53.09,3334018.0,47.5082,47.5528,47.4098,47.4456,3334018.0
2021-10-06 09:30:00,52.77,52.82,52.51,52.63,1408836.0,47.1596,47.2043,46.9273,47.0345,1408836.0
2021-10-06 10:00:00,52.63,53.08,52.55,52.99,1708610.0,47.0345,47.4367,46.963,47.3562,1708610.0
2021-10-06 11:00:00,52.98,53.0,52.74,52.83,1751080.0,47.3473,47.3652,47.1328,47.2132,1751080.0
2021-10-06 12:00:00,52.83,52.84,52.59,52.75,1410554.0,47.2132,47.2222,46.9988,47.1417,1410554.0
2021-10-06 13:00:00,52.75,53.02,52.64,52.98,1133046.0,47.1417,47.383,47.0434,47.3473,1133046.0
2021-10-06 14:00:00,52.99,53.36,52.91,53.33,1628825.0,47.3562,47.6869,47.2847,47.6601,1628825.0
2021-10-06 15:00:00,53.33,53.77,53.3,53.72,4168974.0,47.6601,48.0533,47.6333,48.0086,4168974.0
2021-10-07 09:30:00,53.99,54.24,53.95,54.16,1862810.0,48.2499,48.4733,48.2142,48.4018,1862810.0
2021-10-07 10:00:00,54.16,54.28,54.06,54.2,1595686.0,48.4018,48.5091,48.3125,48.4376,1595686.0
2021-10-07 11:00:00,54.2,54.22,53.98,54.12,1306161.0,48.4376,48.4555,48.241,48.3661,1306161.0
2021-10-07 12:00:00,54.12,54.19,54.06,54.09,1098254.0,48.3661,48.4286,48.3125,48.3393,1098254.0
2021-10-07 13:00:00,54.08,54.14,54.06,54.08,948000.0,48.3303,48.384,48.3125,48.3303,948000.0
2021-10-07 14:00:00,54.08,54.08,53.93,53.94,906137.0,48.3303,48.3303,48.1963,48.2052,906137.0
2021-10-07 15:00:00,53.94,54.04,53.81,53.88,2362293.0,48.2052,48.2946,48.089,48.1516,2362293.0
2021-10-08 09:30:00,54.0,54.13,53.89,54.02,1437513.0,48.2588,48.375,48.1605,48.2767,1437513.0
2021-10-08 10:00:00,54.01,54.18,53.95,54.01,1477304.0,48.2678,48.4197,48.2142,48.2678,1477304.0
2021-10-08 11:00:00,54.02,54.16,53.96,54.02,1280077.0,48.2767,48.4018,48.2231,48.2767,1280077.0
2021-10-08 12:00:00,54.02,54.23,53.98,54.21,1326644.0,48.2767,48.4644,48.241,48.4465,1326644.0
2021-10-08 13:00:00,54.21,54.22,54.08,54.21,1073084.0,48.4465,48.4555,48.3303,48.4465,1073084.0
2021-10-08 14:00:00,54.21,54.39,54.2,54.33,1270855.0,48.4465,48.6074,48.4376,48.5538,1270855.0
2021-10-08 15:00:00,54.34,54.38,54.12,54.13,2312639.0,48.5627,48.5984,48.3661,48.375,2312639.0
2021-10-11 09:30:00,54.21,54.36,54.13,54.35,1282461.0,48.4465,48.5806,48.375,48.5716,1282461.0
2021-10-11 10:00:00,54.35,54.39,54.23,54.36,1181958.0,48.5716,48.6074,48.4644,48.5806,1181958.0
2021-10-11 11:00:00,54.35,54.36,54.18,54.22,1058271.0,48.5716,48.5806,48.4197,48.4555,1058271.0
2021-10-11 12:00:00,54.22,54.23,54.08,54.16,1052075.0,48.4555,48.4644,48.3303,48.4018,1052075.0
2021-10-11 13:00:00,54.15,54.16,54.01,54.04,1070424.0,48.3929,48.4018,48.2678,48.2946,1070424.0
2021-10-11 14:00:00,54.03,54.21,54.02,54.19,1120372.0,48.2857,48.4465,48.2767,48.4286,1120372.0
2021-10-11 15:00:00,54.2,54.27,54.12,54.22,3142212.0,48.4376,48.5001,48.3661,48.4555,3142212.0
2021-10-12 09:30:00,54.42,54.83,54.27,54.75,1694728.0,48.6342,49.0006,48.5001,48.9291,1694728.0
2021-10-12 10:00:00,54.75,54.8,54.53,54.58,1758823.0,48.9291,48.9738,48.7325,48.7772,1758823.0
2021-10-12 11:00:00,54.58,54.78,54.58,54.7,1976883.0,48.7772,48.9559,48.7772,48.8844,1976883.0
2021-10-12 12:00:00,54.7,54.75,54.49,54.55,1713168.0,48.8844,48.9291,48.6967,48.7504,1713168.0
2021-10-12 13:00:00,54.55,54.56,54.42,54.46,1129727.0,48.7504,48.7593,48.6342,48.6699,1129727.0
2021-10-12 14:00:00,54.45,54.59,54.32,54.35,1390170.0,48.661,48.7861,48.5448,48.5716,1390170.0
2021-10-12 15:00:00,54.35,54.4,54.22,54.24,2722151.0,48.5716,48.6163,48.4555,48.4733,2722151.0
2021-10-13 09:30:00,54.17,54.43,54.0,54.01,1046936.0,48.4108,48.6431,48.2588,48.2678,1046936.0
2021-10-13 10:00:00,54.01,54.03,53.79,53.88,1760381.0,48.2678,48.2857,48.0712,48.1516,1760381.0
2021-10-13 11:00:00,53.87,54.16,53.82,54.14,1389288.0,48.1427,48.4018,48.098,48.384,1389288.0
2021-10-13 12:00:00,54.13,54.22,54.11,54.19,629009.0,48.375,48.4555,48.3571,48.4286,629009.0
2021-10-13 13:00:00,54.19,54.4,54.16,54.31,660925.0,48.4286,48.6163,48.4018,48.5359,660925.0
2021-10-13 14:00:00,54.31,54.4,54.1,54.16,1177261.0,48.5359,48.6163,48.3482,48.4018,1177261.0
2021-10-13 15:00:00,54.15,54.26,54.06,54.25,2393220.0,48.3929,48.4912,48.3125,48.4823,2393220.0
2021-10-14 09:30:00,54.39,54.49,54.31,54.43,1047382.0,48.6074,48.6967,48.5359,48.6431,1047382.0
2021-10-14 10:00:00,54.44,54.71,54.43,54.67,1315227.0,48.6521,48.8934,48.6431,48.8576,1315227.0
2021-10-14 11:00:00,54.67,54.74,54.62,54.7,1160568.0,48.8576,48.9202,48.8129,48.8844,1160568.0
2021-10-14 12:00:00,54.71,54.74,54.63,54.74,786023.0,48.8934,48.9202,48.8219,48.9202,786023.0
2021-10-14 13:00:00,54.74,54.81,54.67,54.7,1333588.0,48.9202,48.9827,48.8576,48.8844,1333588.0
2021-10-14 14:00:00,54.7,54.73,54.64,54.68,632274.0,48.8844,48.9112,48.8308,48.8665,632274.0
2021-10-14 15:00:00,54.69,54.71,54.5,54.6,2263177.0,48.8755,48.8934,48.7057,48.7951,2263177.0
2021-10-15 09:30:00,54.64,54.81,54.56,54.78,2477886.0,48.8308,48.9827,48.7593,48.9559,2477886.0
2021-10-15 10:00:00,54.77,54.88,54.61,54.66,2019579.0,48.947,49.0453,48.804,48.8487,2019579.0
2021-10-15 11:00:00,54.66,54.69,54.46,54.48,1270209.0,48.8487,48.8755,48.6699,48.6878,1270209.0
2021-10-15 12:00:00,54.48,54.5,54.4,54.4,1155240.0,48.6878,48.7057,48.6163,48.6163,1155240.0
2021-10-15 13:00:00,54.41,54.47,54.38,54.4,994031.0,48.6253,48.6789,48.5984,48.6163,994031.0
2021-10-15 14:00:00,54.41,54.5,54.38,54.44,1100680.0,48.6253,48.7057,48.5984,48.6521,1100680.0
2021-10-15 15:00:00,54.43,54.49,54.28,54.48,3903803.0,48.6431,48.6967,48.5091,48.6878,3903803.0
2021-10-18 09:30:00,54.35,54.39,53.9,54.15,1339814.0,48.5716,48.6074,48.1695,48.3929,1339814.0
2021-10-18 10:00:00,54.15,54.29,54.07,54.22,2077648.0,48.3929,48.518,48.3214,48.4555,2077648.0
2021-10-18 11:00:00,54.22,54.39,54.19,54.27,1332348.0,48.4555,48.6074,48.4286,48.5001,1332348.0
2021-10-18 12:00:00,54.27,54.32,54.12,54.16,946352.0,48.5001,48.5448,48.3661,48.4018,946352.0
2021-10-18 13:00:00,54.15,54.2,54.06,54.07,885193.0,48.3929,48.4376,48.3125,48.3214,885193.0
2021-10-18 14:00:00,54.08,54.09,54.01,54.05,1093412.0,48.3303,48.3393,48.2678,48.3035,1093412.0
2021-10-18 15:00:00,54.05,54.11,53.86,53.94,2899041.0,48.3035,48.3571,48.1337,48.2052,2899041.0
2021-10-19 09:30:00,53.91,54.05,53.77,53.85,1303220.0,48.1784,48.3035,48.0533,48.1248,1303220.0
2021-10-19 10:00:00,53.85,54.01,53.84,53.87,1524415.0,48.1248,48.2678,48.1159,48.1427,1524415.0
2021-10-19 11:00:00,53.87,54.04,53.84,53.99,1232120.0,48.1427,48.2946,48.1159,48.2499,1232120.0
2021-10-19 12:00:00,53.99,54.02,53.92,53.99,1133823.0,48.2499,48.2767,48.1873,48.2499,1133823.0
2021-10-19 13:00:00,53.99,54.04,53.95,54.02,1134250.0,48.2499,48.2946,48.2142,48.2767,1134250.0
2021-10-19 14:00:00,54.02,54.14,53.99,54.13,949655.0,48.2767,48.384,48.2499,48.375,949655.0
2021-10-19 15:00:00,54.12,54.2,54.12,54.15,1787459.0,48.3661,48.4376,48.3661,48.3929,1787459.0
2021-10-20 09:30:00,54.18,54.64,54.11,54.53,946308.0,48.4197,48.8308,48.3571,48.7325,946308.0
2021-10-20 10:00:00,54.53,54.65,54.41,54.64,1535207.0,48.7325,48.8397,48.6253,48.8308,1535207.0
2021-10-20 11:00:00,54.64,54.71,54.56,54.59,1539220.0,48.8308,48.8934,48.7593,48.7861,1539220.0
2021-10-20 12:00:00,54.58,54.72,54.52,54.71,1259370.0,48.7772,48.9023,48.7236,48.8934,1259370.0
2021-10-20 13:00:00,54.71,54.76,54.62,54.63,873375.0,48.8934,48.938,48.8129,48.8219,873375.0
2021-10-20 14:00:00,54.63,54.68,54.57,54.68,775663.0,48.8219,48.8665,48.7682,48.8665,775663.0
2021-10-20 15:00:00,54.68,54.73,54.6,54.63,1983430.0,48.8665,48.9112,48.7951,48.8219,1983430.0
2021-10-21 09:30:00,54.6,54.67,54.33,54.37,1242164.0,48.7951,48.8576,48.5538,48.5895,1242164.0
2021-10-21 10:00:00,54.36,54.42,54.23,54.32,2023765.0,48.5806,48.6342,48.4644,48.5448,2023765.0
2021-10-21 11:00:00,54.32,54.52,54.32,54.43,1348853.0,48.5448,48.7236,48.5448,48.6431,1348853.0
2021-10-21 12:00:00,54.43,54.45,54.27,54.31,955103.0,48.6431,48.661,48.5001,48.5359,955103.0
2021-10-21 13:00:00,54.3,54.35,54.25,54.33,1264743.0,48.5269,48.5716,48.4823,48.5538,1264743.0
2021-10-21 14:00:00,54.33,54.34,54.21,54.25,1415867.0,48.5538,48.5627,48.4465,48.4823,1415867.0
2021-10-21 15:00:00,54.25,54.4,54.25,54.35,2252164.0,48.4823,48.6163,48.4823,48.5716,2252164.0
2021-10-22 09:30:00,54.39,54.47,54.25,54.26,1511879.0,48.6074,48.6789,48.4823,48.4912,1511879.0
2021-10-22 10:00:00,54.26,54.33,54.11,54.22,1841526.0,48.4912,48.5538,48.3571,48.4555,1841526.0
2021-10-22 11:00:00,54.22,54.29,54.07,54.19,1570427.0,48.4555,48.518,48.3214,48.4286,1570427.0
2021-10-22 12:00:00,54.18,54.33,54.12,54.26,1128177.0,48.4197,48.5538,48.3661,48.4912,1128177.0
2021-10-22 13:00:00,54.25,54.37,54.23,54.3,866226.0,48.4823,48.5895,48.4644,48.5269,866226.0
2021-10-22 14:00:00,54.29,54.5,54.29,54.47,1076210.0,48.518,48.7057,48.518,48.6789,1076210.0
2021-10-22 15:00:00,54.47,54.53,54.43,54.46,2087271.0,48.6789,48.7325,48.6431,48.6699,2087271.0
2021-10-25 09:30:00,54.38,54.47,54.02,54.04,1086765.0,48.5984,48.6789,48.2767,48.2946,1086765.0
2021-10-25 10:00:00,54.04,54.18,54.01,54.12,1452339.0,48.2946,48.4197,48.2678,48.3661,1452339.0
2021-10-25 11:00:00,54.12,54.25,54.09,54.23,1274210.0,48.3661,48.4823,48.3393,48.4644,1274210.0
2021-10-25 12:00:00,54.23,54.36,54.2,54.32,896980.0,48.4644,48.5806,48.4376,48.5448,896980.0
2021-10-25 13:00:00,54.33,54.37,54.25,54.27,704251.0,48.5538,48.5895,48.4823,48.5001,704251.0
2021-10-25 14:00:00,54.27,54.31,54.19,54.2,1358965.0,48.5001,48.5359,48.4286,48.4376,1358965.0
2021-10-25 15:00:00,54.2,54.27,54.12,54.24,2630303.0,48.4376,48.5001,48.3661,48.4733,2630303.0
2021-10-26 09:30:00,54.32,54.56,54.26,54.29,1063640.0,48.5448,48.7593,48.4912,48.518,1063640.0
2021-10-26 10:00:00,54.3,54.41,54.23,54.29,1964077.0,48.5269,48.6253,48.4644,48.518,1964077.0
2021-10-26 11:00:00,54.29,54.41,54.26,54.3,1638505.0,48.518,48.6253,48.4912,48.5269,1638505.0
2021-10-26 12:00:00,54.3,54.49,54.23,54.48,1192090.0,48.5269,48.6967,48.4644,48.6878,1192090.0
2021-10-26 13:00:00,54.48,54.48,54.36,54.38,845071.0,48.6878,48.6878,48.5806,48.5984,845071.0
2021-10-26 14:00:00,54.38,54.47,54.37,54.47,775134.0,48.5984,48.6789,48.5895,48.6789,775134.0
2021-10-26 15:00:00,54.47,54.58,54.45,54.46,2278069.0,48.6789,48.7772,48.661,48.6699,2278069.0
2021-10-27 09:30:00,55.97,56.08,55.46,55.77,4794266.0,50.0194,50.1177,49.5636,49.8407,4794266.0
2021-10-27 10:00:00,55.77,56.01,55.59,55.62,2719440.0,49.8407,50.0551,49.6798,49.7066,2719440.0
2021-10-27 11:00:00,55.61,55.69,55.26,55.42,1554571.0,49.6977,49.7692,49.3849,49.5279,1554571.0
2021-10-27 12:00:00,55.43,55.68,55.38,55.48,1680399.0,49.5368,49.7602,49.4921,49.5815,1680399.0
2021-10-27 13:00:00,55.48,55.51,55.31,55.33,1135554.0,49.5815,49.6083,49.4296,49.4474,1135554.0
2021-10-27 14:00:00,55.34,55.65,55.31,55.64,1462182.0,49.4564,49.7334,49.4296,49.7245,1462182.0
2021-10-27 15:00:00,55.64,55.8,55.48,55.51,4230206.0,49.7245,49.8675,49.5815,49.6083,4230206.0
2021-10-28 09:30:00,55.71,56.02,55.62,55.94,1745108.0,49.787,50.0641,49.7066,49.9926,1745108.0
2021-10-28 10:00:00,55.94,55.97,55.74,55.89,1845220.0,49.9926,50.0194,49.8139,49.9479,1845220.0
2021-10-28 11:00:00,55.89,55.93,55.82,55.88,1247404.0,49.9479,49.9837,49.8853,49.939,1247404.0
2021-10-28 12:00:00,55.88,55.93,55.78,55.79,1279487.0,49.939,49.9837,49.8496,49.8585,1279487.0
2021-10-28 13:00:00,55.79,55.92,55.75,55.88,1231579.0,49.8585,49.9747,49.8228,49.939,1231579.0
2021-10-28 14:00:00,55.88,55.91,55.83,55.86,909327.0,49.939,49.9658,49.8943,49.9211,909327.0
2021-10-28 15:00:00,55.85,56.11,55.78,56.03,4643031.0,49.9122,50.1445,49.8496,50.073,4643031.0
2021-10-29 09:30:00,55.87,56.4,55.78,56.14,2082386.0,49.93,50.4037,49.8496,50.1713,2082386.0
2021-10-29 10:00:00,56.13,56.47,56.12,56.35,2839714.0,50.1624,50.4662,50.1535,50.359,2839714.0
2021-10-29 11:00:00,56.35,56.38,56.25,56.28,1562336.0,50.359,50.3858,50.2696,50.2964,1562336.0
2021-10-29 12:00:00,56.28,56.38,56.26,56.34,3300453.0,50.2964,50.3858,50.2786,50.3501,3300453.0
2021-10-29 13:00:00,56.34,56.35,56.22,56.28,2406856.0,50.3501,50.359,50.2428,50.2964,2406856.0
2021-10-29 14:00:00,56.28,56.32,56.16,56.23,1834417.0,50.2964,50.3322,50.1892,50.2518,1834417.0
2021-10-29 15:00:00,56.23,56.45,56.14,56.37,4064366.0,50.2518,50.4484,50.1713,50.3769,4064366.0
2021-11-01 09:30:00,56.39,56.4,56.05,56.25,1168522.0,50.3947,50.4037,50.0909,50.2696,1168522.0
2021-11-01 10:00:00,56.25,56.27,55.9,56.07,1967926.0,50.2696,50.2875,49.9568,50.1088,1967926.0
2021-11-01 11:00:00,56.07,56.26,56.06,56.21,1167319.0,50.1088,50.2786,50.0998,50.2339,1167319.0
2021-11-01 12:00:00,56.21,56.36,56.12,56.35,847147.0,50.2339,50.3679,50.1535,50.359,847147.0
2021-11-01 13:00:00,56.34,56.35,56.18,56.22,1028900.0,50.3501,50.359,50.2071,50.2428,1028900.0
2021-11-01 14:00:00,56.22,56.39,56.21,56.38,826857.0,50.2428,50.3947,50.2339,50.3858,826857.0
2021-11-01 15:00:00,56.37,56.37,56.13,56.17,1969570.0,50.3769,50.3769,50.1624,50.1981,1969570.0
2021-11-02 09:30:00,56.47,56.5,56.31,56.31,1219622.0,50.4662,50.493,50.3233,50.3233,1219622.0
2021-11-02 10:00:00,56.31,56.41,56.26,56.33,1101365.0,50.3233,50.4126,50.2786,50.3411,1101365.0
2021-11-02 11:00:00,56.33,56.36,56.27,56.28,859408.0,50.3411,50.3679,50.2875,50.2964,859408.0
2021-11-02 12:00:00,56.28,56.32,56.15,56.23,1121257.0,50.2964,50.3322,50.1803,50.2518,1121257.0
2021-11-02 13:00:00,56.23,56.3,56.19,56.25,755474.0,50.2518,50.3143,50.216,50.2696,755474.0
2021-11-02 14:00:00,56.25,56.28,56.18,56.19,758751.0,50.2696,50.2964,50.2071,50.216,758751.0
2021-11-02 15:00:00,56.19,56.21,55.96,56.11,2658958.0,50.216,50.2339,50.0105,50.1445,2658958.0
2021-11-03 09:30:00,56.0,56.05,55.78,55.82,974949.0,50.0462,50.0909,49.8496,49.8853,974949.0
2021-11-03 10:00:00,55.83,55.99,55.77,55.9,1467055.0,49.8943,50.0373,49.8407,49.9568,1467055.0
2021-11-03 11:00:00,55.9,56.0,55.84,55.99,962883.0,49.9568,50.0462,49.9032,50.0373,962883.0
2021-11-03 12:00:00,55.99,56.1,55.94,56.0,977711.0,50.0373,50.1356,49.9926,50.0462,977711.0
2021-11-03 13:00:00,56.0,56.14,55.98,56.12,846774.0,50.0462,50.1713,50.0283,50.1535,846774.0
2021-11-03 14:00:00,56.11,56.2,55.9,56.18,1454594.0,50.1445,50.2249,49.9568,50.2071,1454594.0
2021-11-03 15:00:00,56.18,56.33,56.1,56.3,1792775.0,50.2071,50.3411,50.1356,50.3143,1792775.0
2021-11-04 09:30:00,56.11,56.34,56.03,56.27,1062819.0,50.1445,50.3501,50.073,50.2875,1062819.0
2021-11-04 10:00:00,56.27,56.4,56.15,56.33,1796578.0,50.2875,50.4037,50.1803,50.3411,1796578.0
2021-11-04 11:00:00,56.33,56.5,56.31,56.48,1264190.0,50.3411,50.493,50.3233,50.4752,1264190.0
2021-11-04 12:00:00,56.49,56.63,56.46,56.6,855936.0,50.4841,50.6092,50.4573,50.5824,855936.0
2021-11-04 13:00:00,56.61,56.62,56.49,56.51,501826.0,50.5914,50.6003,50.4841,50.502,501826.0
2021-11-04 14:00:00,56.51,56.52,56.31,56.48,847387.0,50.502,50.5109,50.3233,50.4752,847387.0
2021-11-04 15:00:00,56.48,56.62,56.47,56.6,1948100.0,50.4752,50.6003,50.4662,50.5824,1948100.0
2021-11-05 09:30:00,56.84,57.16,56.82,56.95,1737791.0,50.7969,51.0829,50.779,50.8952,1737791.0
2021-11-05 10:00:00,56.95,57.14,56.81,57.1,1810103.0,50.8952,51.065,50.7701,51.0293,1810103.0
2021-11-05 11:00:00,57.11,57.14,56.97,56.98,1181965.0,51.0382,51.065,50.9131,50.922,1181965.0
2021-11-05 12:00:00,56.98,57.0,56.8,56.82,1176083.0,50.922,50.9399,50.7612,50.779,1176083.0
2021-11-05 13:00:00,56.82,56.83,56.59,56.66,1414820.0,50.779,50.788,50.5735,50.636,1414820.0
2021-11-05 14:00:00,56.66,56.84,56.64,56.77,948766.0,50.636,50.7969,50.6182,50.7343,948766.0
2021-11-05 15:00:00,56.78,56.93,56.76,56.85,1609563.0,50.7433,50.8773,50.7254,50.8058,1609563.0
2021-11-08 09:30:00,56.75,56.89,56.34,56.45,1238542.0,50.7165,50.8416,50.3501,50.4484,1238542.0
2021-11-08 10:00:00,56.44,56.5,56.36,56.42,1153315.0,50.4394,50.493,50.3679,50.4216,1153315.0
2021-11-08 11:00:00,56.42,56.46,56.29,56.3,1013186.0,50.4216,50.4573,50.3054,50.3143,1013186.0
2021-11-08 12:00:00,56.3,56.37,56.16,56.18,812392.0,50.3143,50.3769,50.1892,50.2071,812392.0
2021-11-08 13:00:00,56.18,56.3,56.13,56.27,721139.0,50.2071,50.3143,50.1624,50.2875,721139.0
2021-11-08 14:00:00,56.26,56.31,56.23,56.28,513474.0,50.2786,50.3233,50.2518,50.2964,513474.0
2021-11-08 15:00:00,56.28,56.41,56.24,56.34,1461467.0,50.2964,50.4126,50.2607,50.3501,1461467.0
2021-11-09 09:30:00,56.41,56.52,56.2,56.44,1311194.0,50.4126,50.5109,50.2249,50.4394,1311194.0
2021-11-09 10:00:00,56.44,56.44,56.09,56.26,1711925.0,50.4394,50.4394,50.1266,50.2786,1711925.0
2021-11-09 11:00:00,56.26,56.37,56.15,56.3,815058.0,50.2786,50.3769,50.1803,50.3143,815058.0
2021-11-09 12:00:00,56.3,56.39,56.28,56.36,633499.0,50.3143,50.3947,50.2964,50.3679,633499.0
2021-11-09 13:00:00,56.36,56.48,56.31,56.48,488789.0,50.3679,50.4752,50.3233,50.4752,488789.0
2021-11-09 14:00:00,56.48,56.49,56.35,56.45,723540.0,50.4752,50.4841,50.359,50.4484,723540.0
2021-11-09 15:00:00,56.46,56.52,56.36,56.49,1144846.0,50.4573,50.5109,50.3679,50.4841,1144846.0
2021-11-10 09:30:00,56.54,56.78,56.29,56.63,1138615.0,50.5288,50.7433,50.3054,50.6092,1138615.0
2021-11-10 10:00:00,56.63,56.73,56.5,56.69,1215722.0,50.6092,50.6986,50.493,50.6628,1215722.0
2021-11-10 11:00:00,56.69,56.73,56.64,56.71,645106.0,50.6628,50.6986,50.6182,50.6807,645106.0
2021-11-10 12:00:00,56.71,56.74,56.56,56.66,537513.0,50.6807,50.7075,50.5467,50.636,537513.0
2021-11-10 13:00:00,56.66,56.9,56.62,56.9,785133.0,50.636,50.8505,50.6003,50.8505,785133.0
2021-11-10 14:00:00,56.89,56.92,56.81,56.82,787173.0,50.8416,50.8684,50.7701,50.779,787173.0
2021-11-10 15:00:00,56.82,56.86,56.66,56.72,1620953.0,50.779,50.8148,50.636,50.6897,1620953.0
2021-11-11 09:30:00,56.85,56.88,56.6,56.67,877020.0,50.8058,50.8326,50.5824,50.645,877020.0
2021-11-11 10:00:00,56.67,56.76,56.61,56.67,1017663.0,50.645,50.7254,50.5914,50.645,1017663.0
2021-11-11 11:00:00,56.67,56.76,56.6,56.74,666758.0,50.645,50.7254,50.5824,50.7075,666758.0
2021-11-11 12:00:00,56.74,56.76,56.64,56.65,458270.0,50.7075,50.7254,50.6182,50.6271,458270.0
2021-11-11 13:00:00,56.65,56.66,56.58,56.59,630621.0,50.6271,50.636,50.5645,50.5735,630621.0
2021-11-11 14:00:00,56.58,56.76,56.57,56.73,598508.0,50.5645,50.7254,50.5556,50.6986,598508.0
2021-11-11 15:00:00,56.73,56.83,56.67,56.72,1550048.0,50.6986,50.788,50.645,50.6897,1550048.0
2021-11-12 09:30:00,56.75,56.88,56.61,56.62,921023.0,50.7165,50.8326,50.5914,50.6003,921023.0
2021-11-12 10:00:00,56.62,56.83,56.54,56.76,1166129.0,50.6003,50.788,50.5288,50.7254,1166129.0
2021-11-12 11:00:00,56.77,56.99,56.76,56.96,850637.0,50.7343,50.931,50.7254,50.9041,850637.0
2021-11-12 12:00:00,56.96,56.98,56.85,56.89,529290.0,50.9041,50.922,50.8058,50.8416,529290.0
2021-11-12 13:00:00,56.9,56.92,56.81,56.88,443157.0,50.8505,50.8684,50.7701,50.8326,443157.0
2021-11-12 14:00:00,56.88,56.88,56.74,56.76,500083.0,50.8326,50.8326,50.7075,50.7254,500083.0
2021-11-12 15:00:00,56.76,56.83,56.59,56.61,1857363.0,50.7254,50.788,50.5735,50.5914,1857363.0
2021-11-15 09:30:00,56.53,56.6,56.27,56.34,1407549.0,50.5199,50.5824,50.2875,50.3501,1407549.0
2021-11-15 10:00:00,56.34,56.63,56.29,56.58,1375799.0,50.3501,50.6092,50.3054,50.5645,1375799.0
2021-11-15 11:00:00,56.57,56.66,56.54,56.6,785920.0,50.5556,50.636,50.5288,50.5824,785920.0
2021-11-15 12:00:00,56.6,56.63,56.53,56.63,506807.0,50.5824,50.6092,50.5199,50.6092,506807.0
2021-11-15 13:00:00,56.62,56.68,56.58,56.64,629573.0,50.6003,50.6539,50.5645,50.6182,629573.0
2021-11-15 14:00:00,56.64,56.66,56.48,56.49,738049.0,50.6182,50.636,50.4752,50.4841,738049.0
2021-11-15 15:00:00,56.48,56.64,56.41,56.63,1390928.0,50.4752,50.6182,50.4126,50.6092,1390928.0
2021-11-16 09:30:00,56.62,56.94,56.53,56.76,1330759.0,50.6003,50.8863,50.5199,50.7254,1330759.0
2021-11-16 10:00:00,56.76,56.8,56.61,56.62,1810923.0,50.7254,50.7612,50.5914,50.6003,1810923.0
2021-11-16 11:00:00,56.63,56.67,56.36,56.39,1002666.0,50.6092,50.645,50.3679,50.3947,1002666.0
2021-11-16 12:00:00,56.39,56.44,56.26,56.37,967340.0,50.3947,50.4394,50.2786,50.3769,967340.0
2021-11-16 13:00:00,56.36,56.5,56.36,56.47,582085.0,50.3679,50.493,50.3679,50.4662,582085.0
2021-11-16 14:00:00,56.47,56.49,56.35,56.37,642741.0,50.4662,50.4841,50.359,50.3769,642741.0
2021-11-16 15:00:00,56.38,56.39,56.18,56.24,1992165.0,50.3858,50.3947,50.2071,50.2607,1992165.0
2021-11-17 09:30:00,56.04,56.05,55.71,55.85,1405284.0,50.082,50.0909,49.787,49.9122,1405284.0
2021-11-17 10:00:00,55.85,55.86,55.65,55.73,1484040.0,49.9122,49.9211,49.7334,49.8049,1484040.0
2021-11-17 11:00:00,55.72,55.91,55.7,55.89,1009009.0,49.796,49.9658,49.7781,49.9479,1009009.0
2021-11-17 12:00:00,55.89,55.98,55.87,55.89,848417.0,49.9479,50.0283,49.93,49.9479,848417.0
2021-11-17 13:00:00,55.89,55.95,55.8,55.8,654562.0,49.9479,50.0015,49.8675,49.8675,654562.0
2021-11-17 14:00:00,55.8,55.86,55.7,55.85,983075.0,49.8675,49.9211,49.7781,49.9122,983075.0
2021-11-17 15:00:00,55.85,56.03,55.82,55.91,2039259.0,49.9122,50.073,49.8853,49.9658,2039259.0
2021-11-18 09:30:00,55.83,55.93,55.69,55.73,1476194.0,49.8943,49.9837,49.7692,49.8049,1476194.0
2021-11-18 10:00:00,55.73,55.76,55.35,55.36,1776119.0,49.8049,49.8317,49.4653,49.4743,1776119.0
2021-11-18 11:00:00,55.36,55.42,55.24,55.27,1162877.0,49.4743,49.5279,49.367,49.3938,1162877.0
2021-11-18 12:00:00,55.27,55.34,55.21,55.21,881489.0,49.3938,49.4564,49.3402,49.3402,881489.0
2021-11-18 13:00:00,55.22,55.32,55.14,55.31,941205.0,49.3491,49.4385,49.2776,49.4296,941205.0
2021-11-18 14:00:00,55.3,55.41,55.26,55.41,1269080.0,49.4206,49.5189,49.3849,49.5189,1269080.0
2021-11-18 15:00:00,55.41,55.45,55.3,55.41,2694564.0,49.5189,49.5547,49.4206,49.5189,2694564.0
2021-11-19 09:30:00,55.44,55.49,55.03,55.11,2159532.0,49.5457,49.5904,49.1793,49.2508,2159532.0
2021-11-19 10:00:00,55.11,55.17,54.98,55.07,1978085.0,49.2508,49.3045,49.1347,49.2151,1978085.0
2021-11-19 11:00:00,55.06,55.23,55.06,55.11,1228732.0,49.2061,49.3581,49.2061,49.2508,1228732.0
2021-11-19 12:00:00,55.11,55.2,55.0,55.01,1015514.0,49.2508,49.3313,49.1525,49.1615,1015514.0
2021-11-19 13:00:00,55.01,55.04,54.9,55.04,972214.0,49.1615,49.1883,49.0632,49.1883,972214.0
2021-11-19 14:00:00,55.04,55.16,55.01,55.12,1173689.0,49.1883,49.2955,49.1615,49.2598,1173689.0
2021-11-19 15:00:00,55.12,55.18,55.04,55.13,2396868.0,49.2598,49.3134,49.1883,49.2687,2396868.0
2021-11-22 09:30:00,55.1,55.57,55.08,55.52,2035503.0,49.2419,49.6619,49.224,49.6172,2035503.0
2021-11-22 10:00:00,55.52,55.8,55.37,55.68,1911206.0,49.6172,49.8675,49.4832,49.7602,1911206.0
2021-11-22 11:00:00,55.67,55.97,55.63,55.93,1252249.0,49.7513,50.0194,49.7155,49.9837,1252249.0
2021-11-22 12:00:00,55.93,56.02,55.81,55.9,1873677.0,49.9837,50.0641,49.8764,49.9568,1873677.0
2021-11-22 13:00:00,55.9,55.91,55.65,55.75,1040793.0,49.9568,49.9658,49.7334,49.8228,1040793.0
2021-11-22 14:00:00,55.74,55.76,55.51,55.63,1280521.0,49.8139,49.8317,49.6083,49.7155,1280521.0
2021-11-22 15:00:00,55.63,55.76,55.42,55.46,2802482.0,49.7155,49.8317,49.5279,49.5636,2802482.0
2021-11-23 09:30:00,55.66,55.77,55.53,55.6,1287007.0,49.7424,49.8407,49.6262,49.6887,1287007.0
2021-11-23 10:00:00,55.61,55.86,55.5,55.79,1812670.0,49.6977,49.9211,49.5994,49.8585,1812670.0
2021-11-23 11:00:00,55.79,55.87,55.73,55.82,1077519.0,49.8585,49.93,49.8049,49.8853,1077519.0
2021-11-23 12:00:00,55.82,55.85,55.68,55.69,711791.0,49.8853,49.9122,49.7602,49.7692,711791.0
2021-11-23 13:00:00,55.69,55.9,55.69,55.89,756345.0,49.7692,49.9568,49.7692,49.9479,756345.0
2021-11-23 14:00:00,55.89,56.03,55.86,56.01,995970.0,49.9479,50.073,49.9211,50.0551,995970.0
2021-11-23 15:00:00,56.01,56.11,55.88,55.88,2650177.0,50.0551,50.1445,49.939,49.939,2650177.0
2021-11-24 09:30:00,55.71,55.84,55.4,55.48,1446862.0,49.787,49.9032,49.51,49.5815,1446862.0
2021-11-24 10:00:00,55.47,55.59,55.2,55.21,2114710.0,49.5726,49.6798,49.3313,49.3402,2114710.0
2021-11-24 11:00:00,55.21,55.25,55.05,55.07,1420852.0,49.3402,49.3759,49.1972,49.2151,1420852.0
2021-11-24 12:00:00,55.07,55.32,55.03,55.32,1145375.0,49.2151,49.4385,49.1793,49.4385,1145375.0
2021-11-24 13:00:00,55.32,55.42,55.26,55.41,1099227.0,49.4385,49.5279,49.3849,49.5189,1099227.0
2021-11-24 14:00:00,55.41,55.44,55.3,55.35,744217.0,49.5189,49.5457,49.4206,49.4653,744217.0
2021-11-24 15:00:00,55.36,55.5,55.35,55.43,1866661.0,49.4743,49.5994,49.4653,49.5368,1866661.0
2021-11-26 09:30:00,54.59,54.75,53.58,53.63,3140496.0,48.7861,48.9291,47.8835,47.9282,3140496.0
2021-11-26 10:00:00,53.63,54.18,53.62,53.95,2853399.0,47.9282,48.4197,47.9192,48.2142,2853399.0
2021-11-26 11:00:00,53.95,53.98,53.65,53.68,1945017.0,48.2142,48.241,47.9461,47.9729,1945017.0
2021-11-26 12:00:00,53.69,53.88,53.65,53.77,3536117.0,47.9818,48.1516,47.9461,48.0533,3536117.0
2021-11-29 09:30:00,54.05,54.27,53.93,54.05,2285294.0,48.3035,48.5001,48.1963,48.3035,2285294.0
2021-11-29 10:00:00,54.05,54.39,54.01,54.17,2650090.0,48.3035,48.6074,48.2678,48.4108,2650090.0
2021-11-29 11:00:00,54.18,54.46,54.14,54.44,1630196.0,48.4197,48.6699,48.384,48.6521,1630196.0
2021-11-29 12:00:00,54.43,54.58,54.42,54.47,1357669.0,48.6431,48.7772,48.6342,48.6789,1357669.0
2021-11-29 13:00:00,54.47,54.6,54.41,54.46,1216030.0,48.6789,48.7951,48.6253,48.6699,1216030.0
2021-11-29 14:00:00,54.46,54.63,54.42,54.52,1220199.0,48.6699,48.8219,48.6342,48.7236,1220199.0
2021-11-29 15:00:00,54.52,54.73,54.51,54.57,3803655.0,48.7236,48.9112,48.7146,48.7682,3803655.0
2021-11-30 09:30:00,53.6,53.63,53.27,53.32,2592051.0,48.2849,48.312,47.9877,48.0327,2592051.0
2021-11-30 10:00:00,53.32,53.5,52.87,52.93,3526718.0,48.0327,48.1949,47.6273,47.6814,3526718.0
2021-11-30 11:00:00,52.93,53.18,52.87,53.04,2334938.0,47.6814,47.9066,47.6273,47.7805,2334938.0
2021-11-30 12:00:00,53.03,53.22,52.94,53.12,1474595.0,47.7715,47.9426,47.6904,47.8525,1474595.0
2021-11-30 13:00:00,53.12,53.32,53.05,53.26,1251716.0,47.8525,48.0327,47.7895,47.9787,1251716.0
2021-11-30 14:00:00,53.26,53.28,52.93,52.95,1275799.0,47.9787,47.9967,47.6814,47.6994,1275799.0
2021-11-30 15:00:00,52.95,52.98,52.44,52.47,5913135.0,47.6994,47.7264,47.24,47.267,5913135.0
2021-12-01 09:30:00,52.98,53.26,52.87,52.95,2437737.0,47.7264,47.9787,47.6273,47.6994,2437737.0
2021-12-01 10:00:00,52.95,53.38,52.94,53.07,3464584.0,47.6994,48.0868,47.6904,47.8075,3464584.0
2021-12-01 11:00:00,53.08,53.52,53.05,53.45,2383343.0,47.8165,48.2129,47.7895,48.1498,2383343.0
2021-12-01 12:00:00,53.45,53.52,53.3,53.36,1066535.0,48.1498,48.2129,48.0147,48.0687,1066535.0
2021-12-01 13:00:00,53.35,53.38,53.02,53.04,1240023.0,48.0597,48.0868,47.7625,47.7805,1240023.0
2021-12-01 14:00:00,53.03,53.2,52.9,52.97,1109609.0,47.7715,47.9246,47.6544,47.7174,1109609.0
2021-12-01 15:00:00,52.98,53.06,52.28,52.3,3275954.0,47.7264,47.7985,47.0958,47.1139,3275954.0
2021-12-02 09:30:00,52.6,53.0,52.5,52.99,1980036.0,47.3841,47.7444,47.294,47.7354,1980036.0
2021-12-02 10:00:00,52.98,53.11,52.89,53.01,2352693.0,47.7264,47.8435,47.6454,47.7535,2352693.0
2021-12-02 11:00:00,53.0,53.1,52.87,53.08,1725384.0,47.7444,47.8345,47.6273,47.8165,1725384.0
2021-12-02 12:00:00,53.08,53.17,53.02,53.13,1072881.0,47.8165,47.8976,47.7625,47.8616,1072881.0
2021-12-02 13:00:00,53.14,53.25,53.01,53.23,1005735.0,47.8706,47.9697,47.7535,47.9516,1005735.0
2021-12-02 14:00:00,53.24,53.34,53.14,53.24,902280.0,47.9606,48.0507,47.8706,47.9606,902280.0
2021-12-02 15:00:00,53.25,53.29,52.99,53.09,3009809.0,47.9697,48.0057,47.7354,47.8255,3009809.0
2021-12-03 09:30:00,53.33,53.53,53.12,53.16,1122287.0,48.0417,48.2219,47.8525,47.8886,1122287.0
2021-12-03 10:00:00,53.14,53.35,53.0,53.0,2294514.0,47.8706,48.0597,47.7444,47.7444,2294514.0
2021-12-03 11:00:00,53.0,53.34,52.98,53.0,2295009.0,47.7444,48.0507,47.7264,47.7444,2295009.0
2021-12-03 12:00:00,53.0,53.29,52.99,53.18,1805494.0,47.7444,48.0057,47.7354,47.9066,1805494.0
2021-12-03 13:00:00,53.18,53.3,53.13,53.24,1711743.0,47.9066,48.0147,47.8616,47.9606,1711743.0
2021-12-03 14:00:00,53.23,53.27,53.09,53.18,2221678.0,47.9516,47.9877,47.8255,47.9066,2221678.0
2021-12-03 15:00:00,53.17,53.61,53.11,53.55,4230004.0,47.8976,48.294,47.8435,48.2399,4230004.0
2021-12-06 09:30:00,54.31,54.83,54.14,54.79,2230720.0,48.9245,49.393,48.7714,49.3569,2230720.0
2021-12-06 10:00:00,54.78,55.09,54.78,55.02,3588576.0,49.3479,49.6272,49.3479,49.5641,3588576.0
2021-12-06 11:00:00,55.03,55.25,54.97,55.13,3043309.0,49.5731,49.7713,49.5191,49.6632,3043309.0
2021-12-06 12:00:00,55.14,55.23,55.05,55.23,1626559.0,49.6722,49.7533,49.5912,49.7533,1626559.0
2021-12-06 13:00:00,55.23,55.24,54.94,54.98,1744594.0,49.7533,49.7623,49.4921,49.5281,1744594.0
2021-12-06 14:00:00,54.99,55.11,54.94,54.99,1364725.0,49.5371,49.6452,49.4921,49.5371,1364725.0
2021-12-06 15:00:00,54.99,55.02,54.84,54.92,3317444.0,49.5371,49.5641,49.402,49.4741,3317444.0
2021-12-07 09:30:00,55.02,55.04,54.85,54.96,2843428.0,49.5641,49.5822,49.411,49.5101,2843428.0
2021-12-07 10:00:00,54.97,55.33,54.95,55.19,4573532.0,49.5191,49.8434,49.5011,49.7173,4573532.0
2021-12-07 11:00:00,55.18,55.3,55.04,55.28,1721934.0,49.7083,49.8164,49.5822,49.7984,1721934.0
2021-12-07 12:00:00,55.28,55.39,55.23,55.35,1130192.0,49.7984,49.8974,49.7533,49.8614,1130192.0
2021-12-07 13:00:00,55.35,55.38,55.23,55.23,782068.0,49.8614,49.8884,49.7533,49.7533,782068.0
2021-12-07 14:00:00,55.23,55.42,55.17,55.28,2130749.0,49.7533,49.9245,49.6993,49.7984,2130749.0
2021-12-07 15:00:00,55.28,55.32,54.98,55.21,3647044.0,49.7984,49.8344,49.5281,49.7353,3647044.0
2021-12-08 09:30:00,55.12,55.35,55.01,55.14,1609503.0,49.6542,49.8614,49.5551,49.6722,1609503.0
2021-12-08 10:00:00,55.13,55.24,54.59,54.65,2951063.0,49.6632,49.7623,49.1768,49.2308,2951063.0
2021-12-08 11:00:00,54.65,54.77,54.45,54.48,2447257.0,49.2308,49.3389,49.0507,49.0777,2447257.0
2021-12-08 12:00:00,54.48,54.73,54.36,54.7,1553945.0,49.0777,49.3029,48.9696,49.2759,1553945.0
2021-12-08 13:00:00,54.7,54.87,54.69,54.8,834543.0,49.2759,49.429,49.2669,49.366,834543.0
2021-12-08 14:00:00,54.79,54.91,54.79,54.9,717466.0,49.3569,49.465,49.3569,49.456,717466.0
2021-12-08 15:00:00,54.91,55.06,54.9,54.99,1964863.0,49.465,49.6002,49.456,49.5371,1964863.0
2021-12-09 09:30:00,54.75,54.91,54.6,54.75,1169413.0,49.3209,49.465,49.1858,49.3209,1169413.0
2021-12-09 10:00:00,54.76,54.84,54.65,54.72,1377863.0,49.3299,49.402,49.2308,49.2939,1377863.0
2021-12-09 11:00:00,54.72,54.76,54.58,54.7,1074675.0,49.2939,49.3299,49.1678,49.2759,1074675.0
2021-12-09 12:00:00,54.7,54.84,54.67,54.84,862335.0,49.2759,49.402,49.2488,49.402,862335.0
2021-12-09 13:00:00,54.83,55.13,54.8,55.05,1125148.0,49.393,49.6632,49.366,49.5912,1125148.0
2021-12-09 14:00:00,55.05,55.09,54.91,54.96,1138947.0,49.5912,49.6272,49.465,49.5101,1138947.0
2021-12-09 15:00:00,54.95,54.99,54.84,54.85,2713701.0,49.5011,49.5371,49.402,49.411,2713701.0
2021-12-10 09:30:00,55.25,55.62,55.07,55.59,1695030.0,49.7713,50.1046,49.6092,50.0776,1695030.0
2021-12-10 10:00:00,55.59,55.64,55.33,55.63,2217535.0,50.0776,50.1227,49.8434,50.1136,2217535.0
2021-12-10 11:00:00,55.63,55.9,55.62,55.86,2082910.0,50.1136,50.3569,50.1046,50.3208,2082910.0
2021-12-10 12:00:00,55.86,55.97,55.8,55.93,1310521.0,50.3208,50.4199,50.2668,50.3839,1310521.0
2021-12-10 13:00:00,55.93,56.05,55.9,56.04,1421871.0,50.3839,50.492,50.3569,50.483,1421871.0
2021-12-10 14:00:00,56.04,56.16,56.01,56.16,1903448.0,50.483,50.5911,50.456,50.5911,1903448.0
2021-12-10 15:00:00,56.15,56.32,56.04,56.27,4939624.0,50.5821,50.7352,50.483,50.6902,4939624.0
2021-12-13 09:30:00,56.98,57.79,56.95,57.47,4589925.0,51.3298,52.0595,51.3028,51.7712,4589925.0
2021-12-13 10:00:00,57.47,57.5,57.27,57.34,3387449.0,51.7712,51.7982,51.591,51.6541,3387449.0
2021-12-13 11:00:00,57.34,57.71,57.3,57.7,2609698.0,51.6541,51.9874,51.6181,51.9784,2609698.0
2021-12-13 12:00:00,57.7,57.74,57.53,57.69,1871335.0,51.9784,52.0144,51.8252,51.9694,1871335.0
2021-12-13 13:00:00,57.69,57.84,57.64,57.84,2330940.0,51.9694,52.1045,51.9243,52.1045,2330940.0
2021-12-13 14:00:00,57.84,57.93,57.69,57.77,2851186.0,52.1045,52.1856,51.9694,52.0414,2851186.0
2021-12-13 15:00:00,57.77,57.9,57.74,57.77,5967146.0,52.0414,52.1586,52.0144,52.0414,5967146.0
2021-12-14 09:30:00,57.4,57.87,57.4,57.68,2894643.0,51.7081,52.1315,51.7081,51.9604,2894643.0
2021-12-14 10:00:00,57.68,57.88,57.45,57.88,2709229.0,51.9604,52.1405,51.7532,52.1405,2709229.0
2021-12-14 11:00:00,57.88,58.17,57.82,58.13,2802261.0,52.1405,52.4018,52.0865,52.3657,2802261.0
2021-12-14 12:00:00,58.13,58.15,57.76,57.77,1953806.0,52.3657,52.3838,52.0324,52.0414,1953806.0
2021-12-14 13:00:00,57.77,57.89,57.75,57.85,963672.0,52.0414,52.1495,52.0234,52.1135,963672.0
2021-12-14 14:00:00,57.85,57.96,57.84,57.92,1453312.0,52.1135,52.2126,52.1045,52.1766,1453312.0
2021-12-14 15:00:00,57.91,57.93,57.73,57.83,3876577.0,52.1676,52.1856,52.0054,52.0955,3876577.0
2021-12-15 09:30:00,57.93,58.24,57.9,58.05,3021835.0,52.1856,52.4648,52.1586,52.2937,3021835.0
2021-12-15 10:00:00,58.05,58.19,57.78,58.19,2924755.0,52.2937,52.4198,52.0505,52.4198,2924755.0
2021-12-15 11:00:00,58.19,58.25,58.08,58.1,2211269.0,52.4198,52.4738,52.3207,52.3387,2211269.0
2021-12-15 12:00:00,58.1,58.13,57.99,58.04,1446820.0,52.3387,52.3657,52.2396,52.2847,1446820.0
2021-12-15 13:00:00,58.04,58.06,57.8,57.83,1915227.0,52.2847,52.3027,52.0685,52.0955,1915227.0
2021-12-15 14:00:00,57.82,58.02,57.65,58.02,2830110.0,52.0865,52.2667,51.9333,52.2667,2830110.0
2021-12-15 15:00:00,58.02,58.2,57.91,58.05,5898661.0,52.2667,52.4288,52.1676,52.2937,5898661.0
2021-12-16 09:30:00,57.98,58.25,57.9,58.16,1932262.0,52.2306,52.4738,52.1586,52.3928,1932262.0
2021-12-16 10:00:00,58.16,58.63,58.14,58.6,3825469.0,52.3928,52.8162,52.3748,52.7891,3825469.0
2021-12-16 11:00:00,58.61,58.88,58.54,58.83,2868195.0,52.7981,53.0414,52.7351,52.9963,2868195.0
2021-12-16 12:00:00,58.83,58.86,58.64,58.65,2216580.0,52.9963,53.0234,52.8252,52.8342,2216580.0
2021-12-16 13:00:00,58.66,58.69,58.52,58.59,1180222.0,52.8432,52.8702,52.7171,52.7801,1180222.0
2021-12-16 14:00:00,58.6,58.65,58.34,58.42,1848476.0,52.7891,52.8342,52.5549,52.627,1848476.0
2021-12-16 15:00:00,58.42,58.71,58.37,58.64,4700149.0,52.627,52.8882,52.5819,52.8252,4700149.0
2021-12-17 09:30:00,58.49,58.68,58.25,58.39,5791194.0,52.69,52.8612,52.4738,52.6,5791194.0
2021-12-17 10:00:00,58.39,58.9,58.35,58.84,2744189.0,52.6,53.0594,52.5639,53.0053,2744189.0
2021-12-17 11:00:00,58.84,58.92,58.42,58.5,2648289.0,53.0053,53.0774,52.627,52.6991,2648289.0
2021-12-17 12:00:00,58.51,58.55,58.36,58.46,1915438.0,52.7081,52.7441,52.5729,52.663,1915438.0
2021-12-17 13:00:00,58.45,58.74,58.37,58.72,1307813.0,52.654,52.9153,52.5819,52.8972,1307813.0
2021-12-17 14:00:00,58.71,58.72,58.46,58.5,1576812.0,52.8882,52.8972,52.663,52.6991,1576812.0
2021-12-17 15:00:00,58.5,58.55,57.7,57.98,6648571.0,52.6991,52.7441,51.9784,52.2306,6648571.0
2021-12-20 09:30:00,57.2,57.78,57.0,57.65,2195300.0,51.528,52.0505,51.3478,51.9333,2195300.0
2021-12-20 10:00:00,57.65,57.7,57.36,57.54,3063658.0,51.9333,51.9784,51.6721,51.8343,3063658.0
2021-12-20 11:00:00,57.54,57.61,57.38,57.44,2133911.0,51.8343,51.8973,51.6901,51.7442,2133911.0
2021-12-20 12:00:00,57.44,57.47,57.27,57.28,1294888.0,51.7442,51.7712,51.591,51.6,1294888.0
2021-12-20 13:00:00,57.28,57.52,57.24,57.46,1612324.0,51.6,51.8162,51.564,51.7622,1612324.0
2021-12-20 14:00:00,57.47,57.5,57.32,57.34,1547666.0,51.7712,51.7982,51.6361,51.6541,1547666.0
2021-12-20 15:00:00,57.34,57.59,57.31,57.55,3898864.0,51.6541,51.8793,51.6271,51.8433,3898864.0
2021-12-21 09:30:00,57.61,57.97,57.53,57.81,1481584.0,51.8973,52.2216,51.8252,52.0775,1481584.0
2021-12-21 10:00:00,57.8,57.83,57.54,57.59,1800753.0,52.0685,52.0955,51.8343,51.8793,1800753.0
2021-12-21 11:00:00,57.59,57.82,57.57,57.73,1821327.0,51.8793,52.0865,51.8613,52.0054,1821327.0
2021-12-21 12:00:00,57.73,57.93,57.72,57.9,1566690.0,52.0054,52.1856,51.9964,52.1586,1566690.0
2021-12-21 13:00:00,57.89,57.9,57.79,57.87,1435105.0,52.1495,52.1586,52.0595,52.1315,1435105.0
2021-12-21 14:00:00,57.86,57.86,57.7,57.79,1209588.0,52.1225,52.1225,51.9784,52.0595,1209588.0
2021-12-21 15:00:00,57.78,57.9,57.66,57.77,2535101.0,52.0505,52.1586,51.9424,52.0414,2535101.0
2021-12-22 09:30:00,57.71,57.82,57.49,57.55,1106363.0,51.9874,52.0865,51.7892,51.8433,1106363.0
2021-12-22 10:00:00,57.56,58.15,57.55,58.15,1436964.0,51.8523,52.3838,51.8433,52.3838,1436964.0
2021-12-22 11:00:00,58.15,58.15,57.89,57.92,1216371.0,52.3838,52.3838,52.1495,52.1766,1216371.0
2021-12-22 12:00:00,57.93,58.05,57.87,58.01,1111741.0,52.1856,52.2937,52.1315,52.2576,1111741.0
2021-12-22 13:00:00,58.01,58.09,57.97,58.04,695954.0,52.2576,52.3297,52.2216,52.2847,695954.0
2021-12-22 14:00:00,58.03,58.13,58.01,58.06,952712.0,52.2757,52.3657,52.2576,52.3027,952712.0
2021-12-22 15:00:00,58.06,58.19,58.02,58.17,1959030.0,52.3027,52.4198,52.2667,52.4018,1959030.0
2021-12-23 09:30:00,58.52,58.61,58.29,58.35,1267845.0,52.7171,52.7981,52.5099,52.5639,1267845.0
2021-12-23 10:00:00,58.35,58.44,58.28,58.35,1048490.0,52.5639,52.645,52.5009,52.5639,1048490.0
2021-12-23 11:00:00,58.34,58.38,58.21,58.28,694358.0,52.5549,52.591,52.4378,52.5009,694358.0
2021-12-23 12:00:00,58.29,58.29,57.94,58.07,993390.0,52.5099,52.5099,52.1946,52.3117,993390.0
2021-12-23 13:00:00,58.06,58.12,58.01,58.07,491111.0,52.3027,52.3567,52.2576,52.3117,491111.0
2021-12-23 14:00:00,58.07,58.22,58.05,58.21,726477.0,52.3117,52.4468,52.2937,52.4378,726477.0
2021-12-23 15:00:00,58.21,58.28,58.13,58.22,2290598.0,52.4378,52.5009,52.3657,52.4468,2290598.0
2021-12-27 09:30:00,58.0,58.57,58.0,58.47,883172.0,52.2486,52.7621,52.2486,52.672,883172.0
2021-12-27 10:00:00,58.47,58.57,58.44,58.51,1296229.0,52.672,52.7621,52.645,52.7081,1296229.0
2021-12-27 11:00:00,58.51,58.59,58.47,58.55,1113020.0,52.7081,52.7801,52.672,52.7441,1113020.0
2021-12-27 12:00:00,58.55,58.58,58.49,58.54,1298724.0,52.7441,52.7711,52.69,52.7351,1298724.0
2021-12-27 13:00:00,58.54,58.62,58.53,58.61,471894.0,52.7351,52.8072,52.7261,52.7981,471894.0
2021-12-27 14:00:00,58.6,58.61,58.51,58.55,449436.0,52.7891,52.7981,52.7081,52.7441,449436.0
2021-12-27 15:00:00,58.55,58.69,58.51,58.65,1537388.0,52.7441,52.8702,52.7081,52.8342,1537388.0
2021-12-28 09:30:00,58.4,58.87,58.3,58.74,955641.0,52.609,53.0324,52.5189,52.9153,955641.0
2021-12-28 10:00:00,58.74,58.85,58.64,58.76,1279445.0,52.9153,53.0144,52.8252,52.9333,1279445.0
2021-12-28 11:00:00,58.77,58.94,58.75,58.81,1205478.0,52.9423,53.0954,52.9243,52.9783,1205478.0
2021-12-28 12:00:00,58.82,58.84,58.72,58.82,878063.0,52.9873,53.0053,52.8972,52.9873,878063.0
2021-12-28 13:00:00,58.82,58.85,58.77,58.84,284015.0,52.9873,53.0144,52.9423,53.0053,284015.0
2021-12-28 14:00:00,58.85,58.86,58.73,58.8,677079.0,53.0144,53.0234,52.9062,52.9693,677079.0
2021-12-28 15:00:00,58.8,58.9,58.75,58.89,1793083.0,52.9693,53.0594,52.9243,53.0504,1793083.0
2021-12-29 09:30:00,58.95,59.09,58.81,58.92,1171473.0,53.1044,53.2306,52.9783,53.0774,1171473.0
2021-12-29 10:00:00,58.93,59.04,58.72,58.73,960638.0,53.0864,53.1855,52.8972,52.9062,960638.0
2021-12-29 11:00:00,58.73,58.9,58.66,58.88,607022.0,52.9062,53.0594,52.8432,53.0414,607022.0
2021-12-29 12:00:00,58.88,59.04,58.87,59.04,1064932.0,53.0414,53.1855,53.0324,53.1855,1064932.0
2021-12-29 13:00:00,59.04,59.06,58.91,59.01,1016363.0,53.1855,53.2035,53.0684,53.1585,1016363.0
2021-12-29 14:00:00,59.01,59.01,58.92,58.96,970205.0,53.1585,53.1585,53.0774,53.1134,970205.0
2021-12-29 15:00:00,58.96,59.1,58.94,58.95,1537816.0,53.1134,53.2396,53.0954,53.1044,1537816.0
2021-12-30 09:30:00,59.06,59.23,59.03,59.07,830045.0,53.2035,53.3567,53.1765,53.2125,830045.0
2021-12-30 10:00:00,59.05,59.13,58.86,59.02,925465.0,53.1945,53.2666,53.0234,53.1675,925465.0
2021-12-30 11:00:00,59.01,59.04,58.81,58.88,741963.0,53.1585,53.1855,52.9783,53.0414,741963.0
2021-12-30 12:00:00,58.88,58.88,58.81,58.86,383912.0,53.0414,53.0414,52.9783,53.0234,383912.0
2021-12-30 13:00:00,58.86,58.9,58.77,58.89,516188.0,53.0234,53.0594,52.9423,53.0504,516188.0
2021-12-30 14:00:00,58.88,58.93,58.82,58.88,491682.0,53.0414,53.0864,52.9873,53.0414,491682.0
2021-12-30 15:00:00,58.89,58.96,58.76,58.78,1439399.0,53.0504,53.1134,52.9333,52.9513,1439399.0
2021-12-31 09:30:00,58.75,58.87,58.69,58.71,441173.0,52.9243,53.0324,52.8702,52.8882,441173.0
2021-12-31 10:00:00,58.71,58.89,58.7,58.86,728581.0,52.8882,53.0504,52.8792,53.0234,728581.0
2021-12-31 11:00:00,58.87,58.94,58.8,58.82,571561.0,53.0324,53.0954,52.9693,52.9873,571561.0
2021-12-31 12:00:00,58.82,58.91,58.77,58.91,426966.0,52.9873,53.0684,52.9423,53.0684,426966.0
2021-12-31 13:00:00,58.91,59.03,58.91,59.01,524025.0,53.0684,53.1765,53.0684,53.1585,524025.0
2021-12-31 14:00:00,59.01,59.13,59.01,59.09,863947.0,53.1585,53.2666,53.1585,53.2306,863947.0
2021-12-31 15:00:00,59.09,59.35,59.09,59.22,2911676.0,53.2306,53.4648,53.2306,53.3477,2911676.0
2022-01-03 09:30:00,58.82,58.92,58.52,58.59,1728189.0,52.9873,53.0774,52.7171,52.7801,1728189.0
2022-01-03 10:00:00,58.59,58.7,58.37,58.62,2436717.0,52.7801,52.8792,52.5819,52.8072,2436717.0
2022-01-03 11:00:00,58.62,58.82,58.53,58.8,2032612.0,52.8072,52.9873,52.7261,52.9693,2032612.0
2022-01-03 12:00:00,58.8,58.83,58.61,58.67,2135325.0,52.9693,52.9963,52.7981,52.8522,2135325.0
2022-01-03 13:00:00,58.68,58.93,58.64,58.91,1234375.0,52.8612,53.0864,52.8252,53.0684,1234375.0
2022-01-03 14:00:00,58.91,59.19,58.87,59.07,1965383.0,53.0684,53.3206,53.0324,53.2125,1965383.0
2022-01-03 15:00:00,59.06,59.31,59.02,59.3,2834622.0,53.2035,53.4287,53.1675,53.4197,2834622.0
2022-01-04 09:30:00,59.73,60.39,59.59,60.28,4474512.0,53.8071,54.4016,53.681,54.3025,4474512.0
2022-01-04 10:00:00,60.28,60.47,60.1,60.32,3581218.0,54.3025,54.4737,54.1404,54.3386,3581218.0
2022-01-04 11:00:00,60.32,60.48,60.19,60.47,2836062.0,54.3386,54.4827,54.2215,54.4737,2836062.0
2022-01-04 12:00:00,60.47,60.54,60.2,60.25,2225590.0,54.4737,54.5368,54.2305,54.2755,2225590.0
2022-01-04 13:00:00,60.25,60.32,60.14,60.24,1950214.0,54.2755,54.3386,54.1764,54.2665,1950214.0
2022-01-04 14:00:00,60.24,60.46,60.23,60.44,1587630.0,54.2665,54.4647,54.2575,54.4467,1587630.0
2022-01-04 15:00:00,60.44,60.45,60.27,60.28,3461941.0,54.4467,54.4557,54.2935,54.3025,3461941.0
2022-01-05 09:30:00,60.09,60.83,60.05,60.68,1819375.0,54.1314,54.798,54.0954,54.6629,1819375.0
2022-01-05 10:00:00,60.68,61.14,60.54,60.93,2837570.0,54.6629,55.0773,54.5368,54.8881,2837570.0
2022-01-05 11:00:00,60.93,61.1,60.9,61.05,1532986.0,54.8881,55.0412,54.8611,54.9962,1532986.0
2022-01-05 12:00:00,61.05,61.2,61.01,61.05,1359001.0,54.9962,55.1313,54.9602,54.9962,1359001.0
2022-01-05 13:00:00,61.05,61.19,61.05,61.15,1343660.0,54.9962,55.1223,54.9962,55.0863,1343660.0
2022-01-05 14:00:00,61.15,61.17,60.89,60.95,1671035.0,55.0863,55.1043,54.8521,54.9061,1671035.0
2022-01-05 15:00:00,60.94,61.0,60.74,60.81,4776108.0,54.8971,54.9512,54.7169,54.78,4776108.0
2022-01-06 09:30:00,60.47,60.81,60.46,60.79,1853086.0,54.4737,54.78,54.4647,54.762,1853086.0
2022-01-06 10:00:00,60.79,61.12,60.73,60.74,2781797.0,54.762,55.0593,54.7079,54.7169,2781797.0
2022-01-06 11:00:00,60.74,60.83,60.56,60.61,1397318.0,54.7169,54.798,54.5548,54.5998,1397318.0
2022-01-06 12:00:00,60.61,60.78,60.53,60.72,1303453.0,54.5998,54.753,54.5278,54.6989,1303453.0
2022-01-06 13:00:00,60.71,60.89,60.67,60.77,1067722.0,54.6899,54.8521,54.6539,54.744,1067722.0
2022-01-06 14:00:00,60.77,60.93,60.72,60.84,1422651.0,54.744,54.8881,54.6989,54.807,1422651.0
2022-01-06 15:00:00,60.83,60.84,60.43,60.47,3109251.0,54.798,54.807,54.4377,54.4737,3109251.0
2022-01-07 09:30:00,60.28,60.4,60.06,60.3,1334282.0,54.3025,54.4106,54.1044,54.3206,1334282.0
2022-01-07 10:00:00,60.3,60.69,60.23,60.6,1545981.0,54.3206,54.6719,54.2575,54.5908,1545981.0
2022-01-07 11:00:00,60.6,60.69,60.48,60.66,1586560.0,54.5908,54.6719,54.4827,54.6449,1586560.0
2022-01-07 12:00:00,60.67,60.67,60.5,60.52,674549.0,54.6539,54.6539,54.5007,54.5188,674549.0
2022-01-07 13:00:00,60.52,60.68,60.47,60.67,796330.0,54.5188,54.6629,54.4737,54.6539,796330.0
2022-01-07 14:00:00,60.67,60.72,60.55,60.58,825485.0,54.6539,54.6989,54.5458,54.5728,825485.0
2022-01-07 15:00:00,60.58,60.63,60.31,60.33,2242858.0,54.5728,54.6178,54.3296,54.3476,2242858.0
2022-01-10 09:30:00,60.55,60.71,60.44,60.62,2190225.0,54.5458,54.6899,54.4467,54.6088,2190225.0
2022-01-10 10:00:00,60.62,60.82,60.5,60.51,2098976.0,54.6088,54.789,54.5007,54.5097,2098976.0
2022-01-10 11:00:00,60.51,60.69,60.35,60.46,1635455.0,54.5097,54.6719,54.3656,54.4647,1635455.0
2022-01-10 12:00:00,60.45,60.69,60.41,60.53,1075160.0,54.4557,54.6719,54.4197,54.5278,1075160.0
2022-01-10 13:00:00,60.52,60.63,60.46,60.59,937858.0,54.5188,54.6178,54.4647,54.5818,937858.0
2022-01-10 14:00:00,60.59,60.63,60.36,60.44,1518934.0,54.5818,54.6178,54.3746,54.4467,1518934.0
2022-01-10 15:00:00,60.44,60.47,60.18,60.42,3484200.0,54.4467,54.4737,54.2125,54.4287,3484200.0
2022-01-11 09:30:00,60.43,60.48,59.92,60.1,1583277.0,54.4377,54.4827,53.9782,54.1404,1583277.0
2022-01-11 10:00:00,60.1,60.29,59.95,60.07,1978583.0,54.1404,54.3116,54.0053,54.1134,1978583.0
2022-01-11 11:00:00,60.07,60.1,59.84,60.05,1781382.0,54.1134,54.1404,53.9062,54.0954,1781382.0
2022-01-11 12:00:00,60.05,60.12,60.01,60.07,1169289.0,54.0954,54.1584,54.0593,54.1134,1169289.0
2022-01-11 13:00:00,60.07,60.29,60.05,60.16,1007803.0,54.1134,54.3116,54.0954,54.1944,1007803.0
2022-01-11 14:00:00,60.16,60.24,60.05,60.21,1091697.0,54.1944,54.2665,54.0954,54.2395,1091697.0
2022-01-11 15:00:00,60.21,60.49,60.18,60.48,4633179.0,54.2395,54.4917,54.2125,54.4827,4633179.0
2022-01-12 09:30:00,60.53,60.54,60.22,60.41,1347739.0,54.5278,54.5368,54.2485,54.4197,1347739.0
2022-01-12 10:00:00,60.41,60.69,60.19,60.35,2024546.0,54.4197,54.6719,54.2215,54.3656,2024546.0
2022-01-12 11:00:00,60.35,60.48,60.28,60.35,1293827.0,54.3656,54.4827,54.3025,54.3656,1293827.0
2022-01-12 12:00:00,60.35,60.49,60.32,60.44,1522517.0,54.3656,54.4917,54.3386,54.4467,1522517.0
2022-01-12 13:00:00,60.44,60.54,60.37,60.41,1151070.0,54.4467,54.5368,54.3836,54.4197,1151070.0
2022-01-12 14:00:00,60.41,60.45,60.33,60.4,678232.0,54.4197,54.4557,54.3476,54.4106,678232.0
2022-01-12 15:00:00,60.39,60.58,60.35,60.55,2129852.0,54.4016,54.5728,54.3656,54.5458,2129852.0
2022-01-13 09:30:00,60.54,60.64,60.38,60.51,1049984.0,54.5368,54.6269,54.3926,54.5097,1049984.0
2022-01-13 10:00:00,60.52,61.04,60.5,60.87,1701286.0,54.5188,54.9872,54.5007,54.834,1701286.0
2022-01-13 11:00:00,60.87,60.9,60.69,60.89,1134667.0,54.834,54.8611,54.6719,54.8521,1134667.0
2022-01-13 12:00:00,60.89,60.94,60.73,60.88,1136195.0,54.8521,54.8971,54.7079,54.8431,1136195.0
2022-01-13 13:00:00,60.88,61.04,60.85,60.94,1062853.0,54.8431,54.9872,54.816,54.8971,1062853.0
2022-01-13 14:00:00,60.94,60.97,60.82,60.92,971842.0,54.8971,54.9241,54.789,54.8791,971842.0
2022-01-13 15:00:00,60.91,60.95,60.73,60.93,2914937.0,54.8701,54.9061,54.7079,54.8881,2914937.0
2022-01-14 09:30:00,60.94,60.99,60.36,60.69,1273789.0,54.8971,54.9421,54.3746,54.6719,1273789.0
2022-01-14 10:00:00,60.7,60.88,60.63,60.83,1521112.0,54.6809,54.8431,54.6178,54.798,1521112.0
2022-01-14 11:00:00,60.83,61.18,60.73,61.09,1641480.0,54.798,55.1133,54.7079,55.0322,1641480.0
2022-01-14 12:00:00,61.09,61.18,60.9,60.95,1300059.0,55.0322,55.1133,54.8611,54.9061,1300059.0
2022-01-14 13:00:00,60.95,61.07,60.9,60.96,960277.0,54.9061,55.0142,54.8611,54.9151,960277.0
2022-01-14 14:00:00,60.96,61.22,60.96,61.14,1090471.0,54.9151,55.1493,54.9151,55.0773,1090471.0
2022-01-14 15:00:00,61.15,61.45,61.1,61.37,3419894.0,55.0863,55.3565,55.0412,55.2845,3419894.0
2022-01-18 09:30:00,61.06,61.19,60.63,60.79,1995429.0,55.0052,55.1223,54.6178,54.762,1995429.0
2022-01-18 10:00:00,60.78,60.91,60.45,60.9,2404617.0,54.753,54.8701,54.4557,54.8611,2404617.0
2022-01-18 11:00:00,60.89,61.08,60.84,60.95,1763296.0,54.8521,55.0232,54.807,54.9061,1763296.0
2022-01-18 12:00:00,60.95,60.97,60.7,60.77,2101346.0,54.9061,54.9241,54.6809,54.744,2101346.0
2022-01-18 13:00:00,60.76,61.01,60.75,60.92,1828079.0,54.735,54.9602,54.7259,54.8791,1828079.0
2022-01-18 14:00:00,60.92,61.12,60.89,61.05,1459879.0,54.8791,55.0593,54.8521,54.9962,1459879.0
2022-01-18 15:00:00,61.05,61.08,60.76,60.9,2980808.0,54.9962,55.0232,54.735,54.8611,2980808.0
2022-01-19 09:30:00,60.66,61.11,60.64,60.96,1034974.0,54.6449,55.0502,54.6269,54.9151,1034974.0
2022-01-19 10:00:00,60.96,60.97,60.55,60.77,1955112.0,54.9151,54.9241,54.5458,54.744,1955112.0
2022-01-19 11:00:00,60.77,61.0,60.68,60.87,1604095.0,54.744,54.9512,54.6629,54.834,1604095.0
2022-01-19 12:00:00,60.88,60.94,60.78,60.89,966313.0,54.8431,54.8971,54.753,54.8521,966313.0
2022-01-19 13:00:00,60.89,61.06,60.82,60.89,1480187.0,54.8521,55.0052,54.789,54.8521,1480187.0
2022-01-19 14:00:00,60.89,61.09,60.88,61.07,1598352.0,54.8521,55.0322,54.8431,55.0142,1598352.0
2022-01-19 15:00:00,61.08,61.18,60.86,61.0,4250122.0,55.0232,55.1133,54.825,54.9512,4250122.0
2022-01-20 09:30:00,61.0,61.42,60.87,61.39,2488436.0,54.9512,55.3295,54.834,55.3025,2488436.0
2022-01-20 10:00:00,61.4,61.44,61.12,61.3,2384689.0,55.3115,55.3475,55.0593,55.2214,2384689.0
2022-01-20 11:00:00,61.3,61.41,61.22,61.27,1623418.0,55.2214,55.3205,55.1493,55.1944,1623418.0
2022-01-20 12:00:00,61.28,61.33,61.17,61.26,1254578.0,55.2034,55.2484,55.1043,55.1854,1254578.0
2022-01-20 13:00:00,61.25,61.32,61.18,61.23,2007286.0,55.1764,55.2394,55.1133,55.1583,2007286.0
2022-01-20 14:00:00,61.22,61.33,61.11,61.21,1749784.0,55.1493,55.2484,55.0502,55.1403,1749784.0
2022-01-20 15:00:00,61.21,61.23,60.72,60.75,6952735.0,55.1403,55.1583,54.6989,54.7259,6952735.0
2022-01-21 09:30:00,61.08,61.3,60.88,61.14,2596756.0,55.0232,55.2214,54.8431,55.0773,2596756.0
2022-01-21 10:00:00,61.13,61.24,60.81,61.04,3995574.0,55.0683,55.1674,54.78,54.9872,3995574.0
2022-01-21 11:00:00,61.04,61.15,60.78,60.83,3389415.0,54.9872,55.0863,54.753,54.798,3389415.0
2022-01-21 12:00:00,60.83,60.83,60.52,60.57,2325385.0,54.798,54.798,54.5188,54.5638,2325385.0
2022-01-21 13:00:00,60.58,60.72,60.53,60.61,2095872.0,54.5728,54.6989,54.5278,54.5998,2095872.0
2022-01-21 14:00:00,60.61,60.75,60.57,60.63,2703126.0,54.5998,54.7259,54.5638,54.6178,2703126.0
2022-01-21 15:00:00,60.63,60.7,60.39,60.41,4345817.0,54.6178,54.6809,54.4016,54.4197,4345817.0
2022-01-24 09:30:00,59.9,60.35,59.88,60.07,2349728.0,53.9602,54.3656,53.9422,54.1134,2349728.0
2022-01-24 10:00:00,60.07,60.08,59.36,59.56,3243682.0,54.1134,54.1224,53.4738,53.6539,3243682.0
2022-01-24 11:00:00,59.56,59.62,59.01,59.22,2729173.0,53.6539,53.708,53.1585,53.3477,2729173.0
2022-01-24 12:00:00,59.22,59.3,58.72,58.89,2581128.0,53.3477,53.4197,52.8972,53.0504,2581128.0
2022-01-24 13:00:00,58.88,58.92,58.63,58.87,2519656.0,53.0414,53.0774,52.8162,53.0324,2519656.0
2022-01-24 14:00:00,58.87,59.05,58.57,58.9,3129078.0,53.0324,53.1945,52.7621,53.0594,3129078.0
2022-01-24 15:00:00,58.9,60.09,58.9,59.97,5634788.0,53.0594,54.1314,53.0594,54.0233,5634788.0
2022-01-25 09:30:00,59.33,59.49,58.86,58.86,1826308.0,53.4468,53.5909,53.0234,53.0234,1826308.0
2022-01-25 10:00:00,58.87,59.52,58.69,59.34,2477177.0,53.0324,53.6179,52.8702,53.4558,2477177.0
2022-01-25 11:00:00,59.34,59.43,58.97,59.0,1746950.0,53.4558,53.5368,53.1225,53.1495,1746950.0
2022-01-25 12:00:00,59.0,59.28,58.94,59.08,1541527.0,53.1495,53.4017,53.0954,53.2215,1541527.0
2022-01-25 13:00:00,59.08,59.6,59.0,59.57,1501376.0,53.2215,53.69,53.1495,53.663,1501376.0
2022-01-25 14:00:00,59.57,60.02,59.5,60.02,1506917.0,53.663,54.0683,53.5999,54.0683,1506917.0
2022-01-25 15:00:00,60.02,60.05,59.6,59.83,3082760.0,54.0683,54.0954,53.69,53.8972,3082760.0
2022-01-26 09:30:00,59.79,60.26,59.45,60.26,963921.0,53.8611,54.2845,53.5549,54.2845,963921.0
2022-01-26 10:00:00,60.26,60.35,59.78,59.99,1131866.0,54.2845,54.3656,53.8521,54.0413,1131866.0
2022-01-26 11:00:00,59.99,60.24,59.93,60.07,1127802.0,54.0413,54.2665,53.9873,54.1134,1127802.0
2022-01-26 12:00:00,60.07,60.16,59.99,60.11,1036520.0,54.1134,54.1944,54.0413,54.1494,1036520.0
2022-01-26 13:00:00,60.11,60.12,59.88,59.92,1228688.0,54.1494,54.1584,53.9422,53.9782,1228688.0
2022-01-26 14:00:00,59.93,60.2,59.56,59.84,3091397.0,53.9873,54.2305,53.6539,53.9062,3091397.0
2022-01-26 15:00:00,59.83,59.85,59.21,59.65,5815840.0,53.8972,53.9152,53.3387,53.735,5815840.0
2022-01-27 09:30:00,59.88,60.73,59.88,60.72,1825672.0,53.9422,54.7079,53.9422,54.6989,1825672.0
2022-01-27 10:00:00,60.71,60.9,60.41,60.86,2510824.0,54.6899,54.8611,54.4197,54.825,2510824.0
2022-01-27 11:00:00,60.86,60.93,60.67,60.8,2158461.0,54.825,54.8881,54.6539,54.771,2158461.0
2022-01-27 12:00:00,60.81,60.83,59.82,59.9,1358963.0,54.78,54.798,53.8882,53.9602,1358963.0
2022-01-27 13:00:00,59.9,59.92,59.57,59.69,1554255.0,53.9602,53.9782,53.663,53.7711,1554255.0
2022-01-27 14:00:00,59.68,59.88,59.54,59.65,1728134.0,53.762,53.9422,53.6359,53.735,1728134.0
2022-01-27 15:00:00,59.65,59.94,59.5,59.65,3272989.0,53.735,53.9963,53.5999,53.735,3272989.0
2022-01-28 09:30:00,59.39,59.5,58.94,59.16,1592294.0,53.5008,53.5999,53.0954,53.2936,1592294.0
2022-01-28 10:00:00,59.17,59.82,59.12,59.78,1996831.0,53.3026,53.8882,53.2576,53.8521,1996831.0
2022-01-28 11:00:00,59.78,59.97,59.67,59.91,1504928.0,53.8521,54.0233,53.753,53.9692,1504928.0
2022-01-28 12:00:00,59.91,60.04,59.77,59.89,1324359.0,53.9692,54.0863,53.8431,53.9512,1324359.0
2022-01-28 13:00:00,59.9,60.29,59.9,60.21,1787304.0,53.9602,54.3116,53.9602,54.2395,1787304.0
2022-01-28 14:00:00,60.2,60.48,60.0,60.44,2129691.0,54.2305,54.4827,54.0503,54.4467,2129691.0
2022-01-28 15:00:00,60.44,60.89,60.34,60.84,4239916.0,54.4467,54.8521,54.3566,54.807,4239916.0
2022-01-31 09:30:00,60.3,60.54,60.15,60.47,1232688.0,54.3206,54.5368,54.1854,54.4737,1232688.0
2022-01-31 10:00:00,60.48,60.59,60.31,60.47,1557510.0,54.4827,54.5818,54.3296,54.4737,1557510.0
2022-01-31 11:00:00,60.48,60.88,60.42,60.79,1764388.0,54.4827,54.8431,54.4287,54.762,1764388.0
2022-01-31 12:00:00,60.79,60.96,60.74,60.92,2137739.0,54.762,54.9151,54.7169,54.8791,2137739.0
2022-01-31 13:00:00,60.91,61.08,60.88,61.0,1686400.0,54.8701,55.0232,54.8431,54.9512,1686400.0
2022-01-31 14:00:00,61.0,61.14,60.93,60.96,1513775.0,54.9512,55.0773,54.8881,54.9151,1513775.0
2022-01-31 15:00:00,60.97,61.1,60.7,61.0,4296733.0,54.9241,55.0412,54.6809,54.9512,4296733.0
2022-02-01 09:30:00,60.91,61.14,60.76,60.77,1440206.0,54.8701,55.0773,54.735,54.744,1440206.0
2022-02-01 10:00:00,60.77,60.78,60.16,60.35,2987360.0,54.744,54.753,54.1944,54.3656,2987360.0
2022-02-01 11:00:00,60.36,60.41,60.19,60.28,1734491.0,54.3746,54.4197,54.2215,54.3025,1734491.0
2022-02-01 12:00:00,60.28,60.41,60.16,60.25,1329724.0,54.3025,54.4197,54.1944,54.2755,1329724.0
2022-02-01 13:00:00,60.24,60.52,60.19,60.5,1183471.0,54.2665,54.5188,54.2215,54.5007,1183471.0
2022-02-01 14:00:00,60.49,60.66,60.37,60.45,1678547.0,54.4917,54.6449,54.3836,54.4557,1678547.0
2022-02-01 15:00:00,60.45,60.62,60.35,60.53,5050700.0,54.4557,54.6088,54.3656,54.5278,5050700.0
2022-02-02 09:30:00,60.62,61.27,60.56,61.07,2015633.0,54.6088,55.1944,54.5548,55.0142,2015633.0
2022-02-02 10:00:00,61.07,61.17,60.72,60.78,1797031.0,55.0142,55.1043,54.6989,54.753,1797031.0
2022-02-02 11:00:00,60.78,61.08,60.73,60.8,2424354.0,54.753,55.0232,54.7079,54.771,2424354.0
2022-02-02 12:00:00,60.8,60.93,60.71,60.82,1633032.0,54.771,54.8881,54.6899,54.789,1633032.0
2022-02-02 13:00:00,60.81,60.98,60.78,60.96,2026790.0,54.78,54.9331,54.753,54.9151,2026790.0
2022-02-02 14:00:00,60.96,61.14,60.9,61.1,1932947.0,54.9151,55.0773,54.8611,55.0412,1932947.0
2022-02-02 15:00:00,61.09,61.27,61.06,61.17,3464827.0,55.0322,55.1944,55.0052,55.1043,3464827.0
2022-02-03 09:30:00,60.94,61.31,60.58,60.96,1673936.0,54.8971,55.2304,54.5728,54.9151,1673936.0
2022-02-03 10:00:00,60.96,61.54,60.94,61.39,3273962.0,54.9151,55.4376,54.8971,55.3025,3273962.0
2022-02-03 11:00:00,61.39,61.78,61.34,61.55,3018657.0,55.3025,55.6538,55.2574,55.4466,3018657.0
2022-02-03 12:00:00,61.56,61.72,61.5,61.66,1734415.0,55.4556,55.5998,55.4016,55.5457,1734415.0
2022-02-03 13:00:00,61.65,61.69,61.57,61.63,1008507.0,55.5367,55.5727,55.4646,55.5187,1008507.0
2022-02-03 14:00:00,61.63,61.65,61.38,61.43,897428.0,55.5187,55.5367,55.2935,55.3385,897428.0
2022-02-03 15:00:00,61.43,61.68,61.35,61.61,4471151.0,55.3385,55.5637,55.2664,55.5007,4471151.0
2022-02-04 09:30:00,61.49,61.68,61.15,61.41,1477839.0,55.3926,55.5637,55.0863,55.3205,1477839.0
2022-02-04 10:00:00,61.4,61.44,60.57,60.81,2942080.0,55.3115,55.3475,54.5638,54.78,2942080.0
2022-02-04 11:00:00,60.81,61.31,60.77,61.23,1956889.0,54.78,55.2304,54.744,55.1583,1956889.0
2022-02-04 12:00:00,61.24,61.37,61.21,61.35,939619.0,55.1674,55.2845,55.1403,55.2664,939619.0
2022-02-04 13:00:00,61.35,61.45,61.06,61.1,1632951.0,55.2664,55.3565,55.0052,55.0412,1632951.0
2022-02-04 14:00:00,61.1,61.23,61.05,61.23,1306140.0,55.0412,55.1583,54.9962,55.1583,1306140.0
2022-02-04 15:00:00,61.23,61.39,60.96,60.96,2946005.0,55.1583,55.3025,54.9151,54.9151,2946005.0
2022-02-07 09:30:00,61.29,61.48,60.86,60.91,1523467.0,55.2124,55.3836,54.825,54.8701,1523467.0
2022-02-07 10:00:00,60.92,61.3,60.91,61.23,1478006.0,54.8791,55.2214,54.8701,55.1583,1478006.0
2022-02-07 11:00:00,61.23,61.31,61.06,61.28,1765795.0,55.1583,55.2304,55.0052,55.2034,1765795.0
2022-02-07 12:00:00,61.28,61.5,61.17,61.38,1677577.0,55.2034,55.4016,55.1043,55.2935,1677577.0
2022-02-07 13:00:00,61.39,61.49,61.29,61.4,1258734.0,55.3025,55.3926,55.2124,55.3115,1258734.0
2022-02-07 14:00:00,61.4,61.62,61.37,61.62,983593.0,55.3115,55.5097,55.2845,55.5097,983593.0
2022-02-07 15:00:00,61.61,61.72,61.44,61.6,5116574.0,55.5007,55.5998,55.3475,55.4917,5116574.0
2022-02-08 09:30:00,61.83,62.08,61.74,62.0,2274701.0,55.6988,55.9241,55.6178,55.852,2274701.0
2022-02-08 10:00:00,62.0,62.21,61.96,61.97,2778856.0,55.852,56.0412,55.816,55.825,2778856.0
2022-02-08 11:00:00,61.97,62.13,61.96,62.1,1750849.0,55.825,55.9691,55.816,55.9421,1750849.0
2022-02-08 12:00:00,62.1,62.33,62.0,62.19,1902656.0,55.9421,56.1493,55.852,56.0232,1902656.0
2022-02-08 13:00:00,62.19,62.22,62.01,62.12,1421197.0,56.0232,56.0502,55.861,55.9601,1421197.0
2022-02-08 14:00:00,62.11,62.12,61.86,61.92,1767663.0,55.9511,55.9601,55.7259,55.7799,1767663.0
2022-02-08 15:00:00,61.91,62.27,61.9,62.0,3455829.0,55.7709,56.0952,55.7619,55.852,3455829.0
2022-02-09 09:30:00,62.17,62.32,61.66,61.68,2400189.0,56.0051,56.1403,55.5457,55.5637,2400189.0
2022-02-09 10:00:00,61.68,61.72,61.27,61.57,3459309.0,55.5637,55.5998,55.1944,55.4646,3459309.0
2022-02-09 11:00:00,61.56,61.57,61.16,61.43,2034018.0,55.4556,55.4646,55.0953,55.3385,2034018.0
2022-02-09 12:00:00,61.43,61.52,61.21,61.31,1999100.0,55.3385,55.4196,55.1403,55.2304,1999100.0
2022-02-09 13:00:00,61.31,61.36,61.15,61.17,2017691.0,55.2304,55.2755,55.0863,55.1043,2017691.0
2022-02-09 14:00:00,61.17,61.27,61.08,61.1,1709309.0,55.1043,55.1944,55.0232,55.0412,1709309.0
2022-02-09 15:00:00,61.1,61.21,60.9,61.05,5509917.0,55.0412,55.1403,54.8611,54.9962,5509917.0
2022-02-10 09:30:00,60.36,62.24,60.2,62.1,3388592.0,54.3746,56.0682,54.2305,55.9421,3388592.0
2022-02-10 10:00:00,62.1,62.3,61.86,62.02,2578957.0,55.9421,56.1222,55.7259,55.87,2578957.0
2022-02-10 11:00:00,62.02,62.2,61.95,62.1,2048760.0,55.87,56.0322,55.8069,55.9421,2048760.0
2022-02-10 12:00:00,62.09,62.2,61.85,61.86,2163065.0,55.9331,56.0322,55.7169,55.7259,2163065.0
2022-02-10 13:00:00,61.87,61.89,61.2,61.38,1867789.0,55.7349,55.7529,55.1313,55.2935,1867789.0
2022-02-10 14:00:00,61.38,61.57,61.26,61.44,1474753.0,55.2935,55.4646,55.1854,55.3475,1474753.0
2022-02-10 15:00:00,61.45,61.64,61.14,61.38,3502691.0,55.3565,55.5277,55.0773,55.2935,3502691.0
2022-02-11 09:30:00,61.77,61.98,61.22,61.64,1835801.0,55.6448,55.834,55.1493,55.5277,1835801.0
2022-02-11 10:00:00,61.64,61.71,61.03,61.12,2436907.0,55.5277,55.5907,54.9782,55.0593,2436907.0
2022-02-11 11:00:00,61.12,61.26,60.66,60.87,1784556.0,55.0593,55.1854,54.6449,54.834,1784556.0
2022-02-11 12:00:00,60.86,61.03,60.8,60.87,1143373.0,54.825,54.9782,54.771,54.834,1143373.0
2022-02-11 13:00:00,60.87,61.01,60.41,60.49,1562372.0,54.834,54.9602,54.4197,54.4917,1562372.0
2022-02-11 14:00:00,60.48,60.74,60.28,60.38,1938778.0,54.4827,54.7169,54.3025,54.3926,1938778.0
2022-02-11 15:00:00,60.38,60.51,60.15,60.29,4026398.0,54.3926,54.5097,54.1854,54.3116,4026398.0
2022-02-14 09:30:00,60.16,60.49,59.8,59.93,1805067.0,54.1944,54.4917,53.8701,53.9873,1805067.0
2022-02-14 10:00:00,59.92,59.95,59.36,59.39,1918949.0,53.9782,54.0053,53.4738,53.5008,1918949.0
2022-02-14 11:00:00,59.39,59.96,59.28,59.93,2717611.0,53.5008,54.0143,53.4017,53.9873,2717611.0
2022-02-14 12:00:00,59.92,60.5,59.78,60.47,2522295.0,53.9782,54.5007,53.8521,54.4737,2522295.0
2022-02-14 13:00:00,60.47,60.66,60.43,60.55,2891770.0,54.4737,54.6449,54.4377,54.5458,2891770.0
2022-02-14 14:00:00,60.55,60.64,60.29,60.47,1572456.0,54.5458,54.6269,54.3116,54.4737,1572456.0
2022-02-14 15:00:00,60.47,60.79,60.4,60.67,2916759.0,54.4737,54.762,54.4106,54.6539,2916759.0
2022-02-15 09:30:00,60.96,61.78,60.95,61.44,1970838.0,54.9151,55.6538,54.9061,55.3475,1970838.0
2022-02-15 10:00:00,61.44,61.75,61.35,61.62,1755097.0,55.3475,55.6268,55.2664,55.5097,1755097.0
2022-02-15 11:00:00,61.62,61.63,61.18,61.32,1305284.0,55.5097,55.5187,55.1133,55.2394,1305284.0
2022-02-15 12:00:00,61.32,61.38,61.08,61.13,809669.0,55.2394,55.2935,55.0232,55.0683,809669.0
2022-02-15 13:00:00,61.14,61.22,61.08,61.1,738314.0,55.0773,55.1493,55.0232,55.0412,738314.0
2022-02-15 14:00:00,61.11,61.11,60.87,60.92,965602.0,55.0502,55.0502,54.834,54.8791,965602.0
2022-02-15 15:00:00,60.92,60.97,60.63,60.9,2418691.0,54.8791,54.9241,54.6178,54.8611,2418691.0
2022-02-16 09:30:00,60.86,61.4,60.86,61.08,1201735.0,54.825,55.3115,54.825,55.0232,1201735.0
2022-02-16 10:00:00,61.07,61.16,60.55,60.65,1332100.0,55.0142,55.0953,54.5458,54.6359,1332100.0
2022-02-16 11:00:00,60.66,60.83,60.65,60.75,781900.0,54.6449,54.798,54.6359,54.7259,781900.0
2022-02-16 12:00:00,60.76,60.84,60.6,60.72,1265452.0,54.735,54.807,54.5908,54.6989,1265452.0
2022-02-16 13:00:00,60.72,60.78,60.63,60.68,1138797.0,54.6989,54.753,54.6178,54.6629,1138797.0
2022-02-16 14:00:00,60.68,60.97,60.59,60.89,1091287.0,54.6629,54.9241,54.5818,54.8521,1091287.0
2022-02-16 15:00:00,60.9,61.05,60.81,60.92,2230338.0,54.8611,54.9962,54.78,54.8791,2230338.0
2022-02-17 09:30:00,60.55,60.62,60.41,60.43,1417356.0,54.5458,54.6088,54.4197,54.4377,1417356.0
2022-02-17 10:00:00,60.43,61.08,60.4,61.03,1706246.0,54.4377,55.0232,54.4106,54.9782,1706246.0
2022-02-17 11:00:00,61.03,61.14,60.88,61.08,2462490.0,54.9782,55.0773,54.8431,55.0232,2462490.0
2022-02-17 12:00:00,61.08,61.43,61.05,61.43,2236637.0,55.0232,55.3385,54.9962,55.3385,2236637.0
2022-02-17 13:00:00,61.43,61.94,61.4,61.9,1875704.0,55.3385,55.7979,55.3115,55.7619,1875704.0
2022-02-17 14:00:00,61.9,62.24,61.88,62.13,2696141.0,55.7619,56.0682,55.7439,55.9691,2696141.0
2022-02-17 15:00:00,62.13,62.28,61.98,62.11,5222873.0,55.9691,56.1042,55.834,55.9511,5222873.0
2022-02-18 09:30:00,62.12,62.34,61.99,62.3,2307817.0,55.9601,56.1583,55.843,56.1222,2307817.0
2022-02-18 10:00:00,62.31,62.52,62.2,62.45,2395328.0,56.1313,56.3204,56.0322,56.2574,2395328.0
2022-02-18 11:00:00,62.45,62.59,62.25,62.28,1700641.0,56.2574,56.3835,56.0772,56.1042,1700641.0
2022-02-18 12:00:00,62.29,62.47,62.23,62.29,2124345.0,56.1132,56.2754,56.0592,56.1132,2124345.0
2022-02-18 13:00:00,62.29,62.51,62.26,62.42,1871361.0,56.1132,56.3114,56.0862,56.2303,1871361.0
2022-02-18 14:00:00,62.42,62.82,62.4,62.79,2278228.0,56.2303,56.5907,56.2123,56.5637,2278228.0
2022-02-18 15:00:00,62.79,62.82,62.35,62.55,4027681.0,56.5637,56.5907,56.1673,56.3475,4027681.0
2022-02-22 09:30:00,62.41,62.49,61.72,62.07,2242343.0,56.2213,56.2934,55.5998,55.9151,2242343.0
2022-02-22 10:00:00,62.07,62.39,61.82,62.36,2413165.0,55.9151,56.2033,55.6898,56.1763,2413165.0
2022-02-22 11:00:00,62.36,62.64,62.27,62.48,2058553.0,56.1763,56.4285,56.0952,56.2844,2058553.0
2022-02-22 12:00:00,62.47,62.64,62.25,62.29,1486531.0,56.2754,56.4285,56.0772,56.1132,1486531.0
2022-02-22 13:00:00,62.29,62.33,61.9,62.05,1591762.0,56.1132,56.1493,55.7619,55.897,1591762.0
2022-02-22 14:00:00,62.05,62.34,61.86,62.21,2227981.0,55.897,56.1583,55.7259,56.0412,2227981.0
2022-02-22 15:00:00,62.22,62.39,62.06,62.28,3931676.0,56.0502,56.2033,55.906,56.1042,3931676.0
2022-02-23 09:30:00,62.24,62.33,61.63,61.83,2225195.0,56.0682,56.1493,55.5187,55.6988,2225195.0
2022-02-23 10:00:00,61.82,61.89,61.64,61.78,2106713.0,55.6898,55.7529,55.5277,55.6538,2106713.0
2022-02-23 11:00:00,61.77,61.81,61.52,61.72,2247670.0,55.6448,55.6808,55.4196,55.5998,2247670.0
2022-02-23 12:00:00,61.71,61.93,61.6,61.69,1335423.0,55.5907,55.7889,55.4917,55.5727,1335423.0
2022-02-23 13:00:00,61.69,61.74,61.53,61.71,1723314.0,55.5727,55.6178,55.4286,55.5907,1723314.0
2022-02-23 14:00:00,61.7,61.77,61.49,61.52,1388579.0,55.5817,55.6448,55.3926,55.4196,1388579.0
2022-02-23 15:00:00,61.52,61.62,61.34,61.61,3880505.0,55.4196,55.5097,55.2574,55.5007,3880505.0
2022-02-24 09:30:00,59.97,60.36,59.71,60.26,3204271.0,54.0233,54.3746,53.7891,54.2845,3204271.0
2022-02-24 10:00:00,60.26,60.27,59.75,59.81,2541779.0,54.2845,54.2935,53.8251,53.8792,2541779.0
2022-02-24 11:00:00,59.8,59.9,59.44,59.87,3059022.0,53.8701,53.9602,53.5458,53.9332,3059022.0
2022-02-24 12:00:00,59.86,59.97,59.53,59.54,1885028.0,53.9242,54.0233,53.6269,53.6359,1885028.0
2022-02-24 13:00:00,59.54,59.64,59.22,59.57,2506405.0,53.6359,53.726,53.3477,53.663,2506405.0
2022-02-24 14:00:00,59.57,60.0,59.53,59.84,2445439.0,53.663,54.0503,53.6269,53.9062,2445439.0
2022-02-24 15:00:00,59.83,60.62,59.79,60.51,4704747.0,53.8972,54.6088,53.8611,54.5097,4704747.0
2022-02-25 09:30:00,60.94,61.82,60.92,61.48,1491337.0,54.8971,55.6898,54.8791,55.3836,1491337.0
2022-02-25 10:00:00,61.48,62.11,61.44,62.05,2391837.0,55.3836,55.9511,55.3475,55.897,2391837.0
2022-02-25 11:00:00,62.04,62.37,61.98,62.3,2157584.0,55.888,56.1853,55.834,56.1222,2157584.0
2022-02-25 12:00:00,62.3,62.75,62.23,62.67,2609716.0,56.1222,56.5276,56.0592,56.4556,2609716.0
2022-02-25 13:00:00,62.65,62.9,62.42,62.76,1983485.0,56.4375,56.6627,56.2303,56.5366,1983485.0
2022-02-25 14:00:00,62.76,62.9,62.61,62.73,1700475.0,56.5366,56.6627,56.4015,56.5096,1700475.0
2022-02-25 15:00:00,62.73,62.89,62.59,62.84,4678213.0,56.5096,56.6537,56.3835,56.6087,4678213.0
2022-02-28 09:30:00,61.65,62.34,61.41,62.05,2183640.0,55.5367,56.1583,55.3205,55.897,2183640.0
2022-02-28 10:00:00,62.04,62.05,61.53,61.92,3076422.0,55.888,55.897,55.4286,55.7799,3076422.0
2022-02-28 11:00:00,61.92,62.26,61.79,62.04,1588478.0,55.7799,56.0862,55.6628,55.888,1588478.0
2022-02-28 12:00:00,62.04,62.09,61.61,61.66,1325899.0,55.888,55.9331,55.5007,55.5457,1325899.0
2022-02-28 13:00:00,61.66,61.87,61.49,61.83,1373288.0,55.5457,55.7349,55.3926,55.6988,1373288.0
2022-02-28 14:00:00,61.83,61.88,61.45,61.67,2489292.0,55.6988,55.7439,55.3565,55.5547,2489292.0
2022-02-28 15:00:00,61.66,62.29,61.6,62.24,5548553.0,55.5457,56.1132,55.4917,56.0682,5548553.0
2022-03-01 09:30:00,62.14,62.75,62.04,62.22,1400548.0,55.9781,56.5276,55.888,56.0502,1400548.0
2022-03-01 10:00:00,62.22,62.48,61.82,62.0,1960722.0,56.0502,56.2844,55.6898,55.852,1960722.0
2022-03-01 11:00:00,62.01,62.25,61.6,61.66,2267060.0,55.861,56.0772,55.4917,55.5457,2267060.0
2022-03-01 12:00:00,61.66,61.82,61.55,61.77,1611093.0,55.5457,55.6898,55.4466,55.6448,1611093.0
2022-03-01 13:00:00,61.76,61.83,61.51,61.72,1049462.0,55.6358,55.6988,55.4106,55.5998,1049462.0
2022-03-01 14:00:00,61.72,62.03,61.57,61.96,1443058.0,55.5998,55.879,55.4646,55.816,1443058.0
2022-03-01 15:00:00,61.97,62.21,61.68,61.97,2612702.0,55.825,56.0412,55.5637,55.825,2612702.0
2022-03-02 09:30:00,62.23,62.44,61.78,61.97,1443777.0,56.0592,56.2484,55.6538,55.825,1443777.0
2022-03-02 10:00:00,61.98,62.79,61.95,62.75,2166996.0,55.834,56.5637,55.8069,56.5276,2166996.0
2022-03-02 11:00:00,62.75,62.88,62.59,62.63,1681430.0,56.5276,56.6447,56.3835,56.4195,1681430.0
2022-03-02 12:00:00,62.63,62.72,62.48,62.57,1522279.0,56.4195,56.5006,56.2844,56.3655,1522279.0
2022-03-02 13:00:00,62.56,62.83,62.51,62.78,1216887.0,56.3565,56.5997,56.3114,56.5546,1216887.0
2022-03-02 14:00:00,62.78,62.83,62.62,62.67,1141867.0,56.5546,56.5997,56.4105,56.4556,1141867.0
2022-03-02 15:00:00,62.66,62.74,62.38,62.42,3433397.0,56.4465,56.5186,56.1943,56.2303,3433397.0
2022-03-03 09:30:00,62.61,62.92,62.56,62.79,2105495.0,56.4015,56.6808,56.3565,56.5637,2105495.0
2022-03-03 10:00:00,62.79,62.82,62.5,62.56,2356877.0,56.5637,56.5907,56.3024,56.3565,2356877.0
2022-03-03 11:00:00,62.56,62.75,62.28,62.7,1476221.0,56.3565,56.5276,56.1042,56.4826,1476221.0
2022-03-03 12:00:00,62.7,62.95,62.59,62.82,1545891.0,56.4826,56.7078,56.3835,56.5907,1545891.0
2022-03-03 13:00:00,62.81,62.93,62.78,62.88,1310451.0,56.5817,56.6898,56.5546,56.6447,1310451.0
2022-03-03 14:00:00,62.88,63.02,62.51,62.55,1824830.0,56.6447,56.7708,56.3114,56.3475,1824830.0
2022-03-03 15:00:00,62.55,62.59,62.29,62.45,3690345.0,56.3475,56.3835,56.1132,56.2574,3690345.0
2022-03-04 09:30:00,61.46,61.75,61.41,61.64,1796673.0,55.3655,55.6268,55.3205,55.5277,1796673.0
2022-03-04 10:00:00,61.65,61.94,61.2,61.88,2140916.0,55.5367,55.7979,55.1313,55.7439,2140916.0
2022-03-04 11:00:00,61.89,62.13,61.88,62.11,1455449.0,55.7529,55.9691,55.7439,55.9511,1455449.0
2022-03-04 12:00:00,62.12,62.49,62.07,62.46,2018027.0,55.9601,56.2934,55.9151,56.2664,2018027.0
2022-03-04 13:00:00,62.46,62.55,62.35,62.37,1179315.0,56.2664,56.3475,56.1673,56.1853,1179315.0
2022-03-04 14:00:00,62.38,62.58,62.25,62.28,1485456.0,56.1943,56.3745,56.0772,56.1042,1485456.0
2022-03-04 15:00:00,62.28,62.59,62.28,62.57,3113193.0,56.1042,56.3835,56.1042,56.3655,3113193.0
2022-03-07 09:30:00,62.01,62.07,61.53,61.58,1637152.0,55.861,55.9151,55.4286,55.4736,1637152.0
2022-03-07 10:00:00,61.58,61.97,61.54,61.75,2197903.0,55.4736,55.825,55.4376,55.6268,2197903.0
2022-03-07 11:00:00,61.75,61.78,60.73,60.79,2784407.0,55.6268,55.6538,54.7079,54.762,2784407.0
2022-03-07 12:00:00,60.79,61.11,60.72,60.94,2539530.0,54.762,55.0502,54.6989,54.8971,2539530.0
2022-03-07 13:00:00,60.95,61.13,60.72,60.89,1937944.0,54.9061,55.0683,54.6989,54.8521,1937944.0
2022-03-07 14:00:00,60.89,61.01,60.74,60.96,2350789.0,54.8521,54.9602,54.7169,54.9151,2350789.0
2022-03-07 15:00:00,60.96,61.14,60.81,61.08,6534925.0,54.9151,55.0773,54.78,55.0232,6534925.0
2022-03-08 09:30:00,61.45,61.54,60.33,60.39,2222310.0,55.3565,55.4376,54.3476,54.4016,2222310.0
2022-03-08 10:00:00,60.38,60.39,59.44,59.55,3953186.0,54.3926,54.4016,53.5458,53.6449,3953186.0
2022-03-08 11:00:00,59.55,59.74,59.17,59.74,3621839.0,53.6449,53.8161,53.3026,53.8161,3621839.0
2022-03-08 12:00:00,59.75,60.21,59.66,59.94,4288251.0,53.8251,54.2395,53.744,53.9963,4288251.0
2022-03-08 13:00:00,59.94,60.33,59.14,59.2,2461741.0,53.9963,54.3476,53.2756,53.3296,2461741.0
2022-03-08 14:00:00,59.2,59.51,59.01,59.33,2605309.0,53.3296,53.6089,53.1585,53.4468,2605309.0
2022-03-08 15:00:00,59.32,59.41,58.59,58.65,5910691.0,53.4377,53.5188,52.7801,52.8342,5910691.0
2022-03-09 09:30:00,59.82,59.84,58.83,58.96,2804348.0,53.8882,53.9062,52.9963,53.1134,2804348.0
2022-03-09 10:00:00,58.96,59.43,58.66,58.79,2685945.0,53.1134,53.5368,52.8432,52.9603,2685945.0
2022-03-09 11:00:00,58.8,59.51,58.66,59.49,1830811.0,52.9693,53.6089,52.8432,53.5909,1830811.0
2022-03-09 12:00:00,59.5,59.55,59.28,59.41,1409583.0,53.5999,53.6449,53.4017,53.5188,1409583.0
2022-03-09 13:00:00,59.4,59.44,59.14,59.23,972193.0,53.5098,53.5458,53.2756,53.3567,972193.0
2022-03-09 14:00:00,59.23,59.34,58.99,59.05,1363290.0,53.3567,53.4558,53.1405,53.1945,1363290.0
2022-03-09 15:00:00,59.05,59.34,58.85,58.97,3189429.0,53.1945,53.4558,53.0144,53.1225,3189429.0
2022-03-10 09:30:00,58.48,58.62,57.92,58.51,1736429.0,52.681,52.8072,52.1766,52.7081,1736429.0
2022-03-10 10:00:00,58.51,58.66,58.02,58.05,2248326.0,52.7081,52.8432,52.2667,52.2937,2248326.0
2022-03-10 11:00:00,58.05,58.14,57.56,57.85,1958175.0,52.2937,52.3748,51.8523,52.1135,1958175.0
2022-03-10 12:00:00,57.85,57.87,57.5,57.58,1863683.0,52.1135,52.1315,51.7982,51.8703,1863683.0
2022-03-10 13:00:00,57.58,57.83,57.56,57.71,1358033.0,51.8703,52.0955,51.8523,51.9874,1358033.0
2022-03-10 14:00:00,57.72,57.98,57.67,57.92,1903646.0,51.9964,52.2306,51.9514,52.1766,1903646.0
2022-03-10 15:00:00,57.92,57.93,57.5,57.88,4628048.0,52.1766,52.1856,51.7982,52.1405,4628048.0
2022-03-11 09:30:00,57.96,58.48,57.96,58.39,1823633.0,52.2126,52.681,52.2126,52.6,1823633.0
2022-03-11 10:00:00,58.39,58.85,58.24,58.64,2891907.0,52.6,53.0144,52.4648,52.8252,2891907.0
2022-03-11 11:00:00,58.64,58.8,58.27,58.3,1675182.0,52.8252,52.9693,52.4919,52.5189,1675182.0
2022-03-11 12:00:00,58.29,58.3,58.01,58.16,1421889.0,52.5099,52.5189,52.2576,52.3928,1421889.0
2022-03-11 13:00:00,58.16,58.37,58.1,58.24,1438749.0,52.3928,52.5819,52.3387,52.4648,1438749.0
2022-03-11 14:00:00,58.24,58.35,58.07,58.17,1479522.0,52.4648,52.5639,52.3117,52.4018,1479522.0
2022-03-11 15:00:00,58.17,58.23,57.86,57.94,3797864.0,52.4018,52.4558,52.1225,52.1946,3797864.0
2022-03-14 09:30:00,57.97,58.65,57.97,58.5,1720420.0,52.6141,53.2313,52.6141,53.0952,1720420.0
2022-03-14 10:00:00,58.5,58.9,58.33,58.83,1697695.0,53.0952,53.4582,52.9409,53.3947,1697695.0
2022-03-14 11:00:00,58.83,59.04,58.73,58.93,1347511.0,53.3947,53.5853,53.3039,53.4854,1347511.0
2022-03-14 12:00:00,58.93,58.93,58.58,58.69,1065162.0,53.4854,53.4854,53.1678,53.2676,1065162.0
2022-03-14 13:00:00,58.7,58.93,58.52,58.62,1258535.0,53.2767,53.4854,53.1133,53.2041,1258535.0
2022-03-14 14:00:00,58.62,58.68,58.4,58.56,1008617.0,53.2041,53.2585,53.0044,53.1496,1008617.0
2022-03-14 15:00:00,58.57,58.67,58.4,58.55,3025223.0,53.1587,53.2494,53.0044,53.1405,3025223.0
2022-03-15 09:30:00,59.08,59.53,58.98,59.52,1303441.0,53.6216,54.03,53.5308,54.0209,1303441.0
2022-03-15 10:00:00,59.52,59.62,59.2,59.32,1899268.0,54.0209,54.1117,53.7305,53.8394,1899268.0
2022-03-15 11:00:00,59.32,59.75,59.28,59.44,1226286.0,53.8394,54.2297,53.8031,53.9483,1226286.0
2022-03-15 12:00:00,59.43,59.73,59.33,59.56,963382.0,53.9392,54.2115,53.8485,54.0572,963382.0
2022-03-15 13:00:00,59.56,59.66,59.35,59.65,1007473.0,54.0572,54.148,53.8666,54.1389,1007473.0
2022-03-15 14:00:00,59.64,59.85,59.43,59.83,1433957.0,54.1298,54.3204,53.9392,54.3023,1433957.0
2022-03-15 15:00:00,59.83,59.89,59.52,59.65,3342234.0,54.3023,54.3567,54.0209,54.1389,3342234.0
2022-03-16 09:30:00,59.78,59.94,59.47,59.66,1290934.0,54.2569,54.4021,53.9755,54.148,1290934.0
2022-03-16 10:00:00,59.66,59.81,59.38,59.58,1660609.0,54.148,54.2841,53.8939,54.0754,1660609.0
2022-03-16 11:00:00,59.57,59.6,59.18,59.23,1267876.0,54.0663,54.0935,53.7123,53.7577,1267876.0
2022-03-16 12:00:00,59.23,59.39,59.13,59.18,1154121.0,53.7577,53.9029,53.6669,53.7123,1154121.0
2022-03-16 13:00:00,59.18,59.25,58.89,58.93,1703693.0,53.7123,53.7759,53.4491,53.4854,1703693.0
2022-03-16 14:00:00,58.91,58.93,58.6,58.77,2299771.0,53.4673,53.4854,53.1859,53.3402,2299771.0
2022-03-16 15:00:00,58.77,59.47,58.76,59.46,3612455.0,53.3402,53.9755,53.3311,53.9665,3612455.0
2022-03-17 09:30:00,59.46,59.57,59.23,59.44,1179442.0,53.9665,54.0663,53.7577,53.9483,1179442.0
2022-03-17 10:00:00,59.45,59.67,59.38,59.52,1318477.0,53.9574,54.1571,53.8939,54.0209,1318477.0
2022-03-17 11:00:00,59.53,59.75,59.49,59.74,1116596.0,54.03,54.2297,53.9937,54.2206,1116596.0
2022-03-17 12:00:00,59.75,60.02,59.73,60.0,1017527.0,54.2297,54.4747,54.2115,54.4566,1017527.0
2022-03-17 13:00:00,59.99,60.13,59.93,60.08,1806568.0,54.4475,54.5746,54.393,54.5292,1806568.0
2022-03-17 14:00:00,60.08,60.14,59.95,60.0,1256647.0,54.5292,54.5836,54.4112,54.4566,1256647.0
2022-03-17 15:00:00,60.0,60.11,59.89,60.11,2561163.0,54.4566,54.5564,54.3567,54.5564,2561163.0
2022-03-18 09:30:00,60.3,60.31,59.8,59.93,3861580.0,54.7289,54.7379,54.275,54.393,3861580.0
2022-03-18 10:00:00,59.92,60.11,59.73,60.02,1351488.0,54.384,54.5564,54.2115,54.4747,1351488.0
2022-03-18 11:00:00,60.03,60.1,59.71,59.77,1266278.0,54.4838,54.5473,54.1934,54.2478,1266278.0
2022-03-18 12:00:00,59.76,59.95,59.7,59.81,673641.0,54.2387,54.4112,54.1843,54.2841,673641.0
2022-03-18 13:00:00,59.8,60.0,59.73,59.95,772861.0,54.275,54.4566,54.2115,54.4112,772861.0
2022-03-18 14:00:00,59.95,60.08,59.87,59.99,1056784.0,54.4112,54.5292,54.3386,54.4475,1056784.0
2022-03-18 15:00:00,59.98,60.22,59.88,60.09,3744265.0,54.4384,54.6562,54.3477,54.5383,3744265.0
2022-03-21 09:30:00,60.5,61.1,60.45,60.75,1800043.0,54.9104,55.4549,54.865,55.1373,1800043.0
2022-03-21 10:00:00,60.75,61.03,60.64,60.84,1463756.0,55.1373,55.3914,55.0374,55.219,1463756.0
2022-03-21 11:00:00,60.85,60.91,60.31,60.36,1492610.0,55.228,55.2825,54.7379,54.7833,1492610.0
2022-03-21 12:00:00,60.36,60.47,60.25,60.39,1126538.0,54.7833,54.8831,54.6835,54.8105,1126538.0
2022-03-21 13:00:00,60.38,60.51,60.24,60.4,919787.0,54.8015,54.9194,54.6744,54.8196,919787.0
2022-03-21 14:00:00,60.39,60.5,60.28,60.42,1090997.0,54.8105,54.9104,54.7107,54.8378,1090997.0
2022-03-21 15:00:00,60.42,60.61,60.39,60.59,2444621.0,54.8378,55.0102,54.8105,54.9921,2444621.0
2022-03-22 09:30:00,60.93,60.95,60.44,60.45,1395067.0,55.3006,55.3188,54.8559,54.865,1395067.0
2022-03-22 10:00:00,60.46,60.51,60.05,60.3,2456538.0,54.8741,54.9194,54.5019,54.7289,2456538.0
2022-03-22 11:00:00,60.31,60.37,60.19,60.36,1240969.0,54.7379,54.7924,54.629,54.7833,1240969.0
2022-03-22 12:00:00,60.36,60.67,60.24,60.67,1356785.0,54.7833,55.0647,54.6744,55.0647,1356785.0
2022-03-22 13:00:00,60.67,60.82,60.67,60.72,1033510.0,55.0647,55.2008,55.0647,55.11,1033510.0
2022-03-22 14:00:00,60.72,60.74,60.55,60.6,696529.0,55.11,55.1282,54.9558,55.0011,696529.0
2022-03-22 15:00:00,60.59,60.93,60.57,60.8,2313948.0,54.9921,55.3006,54.9739,55.1827,2313948.0
2022-03-23 09:30:00,60.75,60.96,60.66,60.92,1236979.0,55.1373,55.3279,55.0556,55.2916,1236979.0
2022-03-23 10:00:00,60.91,60.98,60.55,60.62,1506280.0,55.2825,55.346,54.9558,55.0193,1506280.0
2022-03-23 11:00:00,60.62,60.73,60.25,60.25,1321780.0,55.0193,55.1191,54.6835,54.6835,1321780.0
2022-03-23 12:00:00,60.25,60.31,59.99,60.25,2328659.0,54.6835,54.7379,54.4475,54.6835,2328659.0
2022-03-23 13:00:00,60.24,60.5,60.21,60.46,1117158.0,54.6744,54.9104,54.6472,54.8741,1117158.0
2022-03-23 14:00:00,60.46,60.68,60.45,60.59,947869.0,54.8741,55.0737,54.865,54.9921,947869.0
2022-03-23 15:00:00,60.6,60.62,60.37,60.37,2109344.0,55.0011,55.0193,54.7924,54.7924,2109344.0
2022-03-24 09:30:00,60.64,60.71,60.45,60.53,795181.0,55.0374,55.101,54.865,54.9376,795181.0
2022-03-24 10:00:00,60.51,60.84,60.47,60.65,1204070.0,54.9194,55.219,54.8831,55.0465,1204070.0
2022-03-24 11:00:00,60.66,60.86,60.63,60.84,928639.0,55.0556,55.2371,55.0284,55.219,928639.0
2022-03-24 12:00:00,60.84,60.89,60.53,60.71,975126.0,55.219,55.2643,54.9376,55.101,975126.0
2022-03-24 13:00:00,60.71,60.9,60.67,60.82,673289.0,55.101,55.2734,55.0647,55.2008,673289.0
2022-03-24 14:00:00,60.82,60.96,60.76,60.86,627395.0,55.2008,55.3279,55.1464,55.2371,627395.0
2022-03-24 15:00:00,60.86,61.02,60.75,60.96,2484650.0,55.2371,55.3823,55.1373,55.3279,2484650.0
2022-03-25 09:30:00,61.12,61.42,61.05,61.36,885110.0,55.4731,55.7454,55.4096,55.6909,885110.0
2022-03-25 10:00:00,61.37,61.61,61.32,61.52,1048918.0,55.7,55.9178,55.6546,55.8361,1048918.0
2022-03-25 11:00:00,61.53,61.54,61.07,61.12,944427.0,55.8452,55.8543,55.4277,55.4731,944427.0
2022-03-25 12:00:00,61.13,61.29,61.07,61.2,515288.0,55.4822,55.6274,55.4277,55.5457,515288.0
2022-03-25 13:00:00,61.2,61.39,61.18,61.36,539501.0,55.5457,55.7181,55.5275,55.6909,539501.0
2022-03-25 14:00:00,61.36,61.48,61.33,61.44,577246.0,55.6909,55.7998,55.6637,55.7635,577246.0
2022-03-25 15:00:00,61.43,61.55,61.33,61.54,1723022.0,55.7545,55.8634,55.6637,55.8543,1723022.0
2022-03-28 09:30:00,61.53,61.64,61.21,61.53,967457.0,55.8452,55.945,55.5548,55.8452,967457.0
2022-03-28 10:00:00,61.52,61.79,61.46,61.55,1197668.0,55.8361,56.0812,55.7817,55.8634,1197668.0
2022-03-28 11:00:00,61.55,61.55,61.27,61.35,786567.0,55.8634,55.8634,55.6092,55.6818,786567.0
2022-03-28 12:00:00,61.34,61.56,61.33,61.54,848834.0,55.6728,55.8724,55.6637,55.8543,848834.0
2022-03-28 13:00:00,61.54,61.55,61.36,61.49,829611.0,55.8543,55.8634,55.6909,55.8089,829611.0
2022-03-28 14:00:00,61.5,61.73,61.47,61.7,883314.0,55.818,56.0267,55.7908,55.9995,883314.0
2022-03-28 15:00:00,61.72,61.94,61.63,61.92,2331075.0,56.0177,56.2173,55.936,56.1992,2331075.0
2022-03-29 09:30:00,62.21,62.53,62.05,62.13,2058265.0,56.4624,56.7528,56.3172,56.3898,2058265.0
2022-03-29 10:00:00,62.13,62.24,61.87,61.98,1868896.0,56.3898,56.4896,56.1538,56.2536,1868896.0
2022-03-29 11:00:00,61.98,62.17,61.94,62.1,1393890.0,56.2536,56.4261,56.2173,56.3625,1393890.0
2022-03-29 12:00:00,62.11,62.11,61.75,61.77,1110105.0,56.3716,56.3716,56.0449,56.063,1110105.0
2022-03-29 13:00:00,61.78,61.89,61.74,61.85,1350083.0,56.0721,56.172,56.0358,56.1356,1350083.0
2022-03-29 14:00:00,61.84,62.0,61.75,61.96,764866.0,56.1266,56.2718,56.0449,56.2355,764866.0
2022-03-29 15:00:00,61.95,62.18,61.94,62.16,2386673.0,56.2264,56.4352,56.2173,56.417,2386673.0
2022-03-30 09:30:00,62.01,62.2,61.78,61.98,1480252.0,56.2809,56.4533,56.0721,56.2536,1480252.0
2022-03-30 10:00:00,61.98,62.06,61.55,62.03,1395183.0,56.2536,56.3262,55.8634,56.299,1395183.0
2022-03-30 11:00:00,62.03,62.08,61.83,62.01,890873.0,56.299,56.3444,56.1175,56.2809,890873.0
2022-03-30 12:00:00,62.01,62.01,61.68,61.72,1636547.0,56.2809,56.2809,55.9814,56.0177,1636547.0
2022-03-30 13:00:00,61.72,61.81,61.65,61.8,1192141.0,56.0177,56.0993,55.9541,56.0903,1192141.0
2022-03-30 14:00:00,61.8,62.07,61.78,61.9,1298946.0,56.0903,56.3353,56.0721,56.181,1298946.0
2022-03-30 15:00:00,61.9,62.21,61.84,62.21,2210964.0,56.181,56.4624,56.1266,56.4624,2210964.0
2022-03-31 09:30:00,62.22,62.57,62.11,62.3,1341457.0,56.4715,56.7891,56.3716,56.5441,1341457.0
2022-03-31 10:00:00,62.31,62.45,62.2,62.26,1010732.0,56.5531,56.6802,56.4533,56.5078,1010732.0
2022-03-31 11:00:00,62.25,62.41,62.16,62.33,875775.0,56.4987,56.6439,56.417,56.5713,875775.0
2022-03-31 12:00:00,62.32,62.53,62.25,62.42,991113.0,56.5622,56.7528,56.4987,56.653,991113.0
2022-03-31 13:00:00,62.41,62.61,62.31,62.58,972206.0,56.6439,56.8254,56.5531,56.7982,972206.0
2022-03-31 14:00:00,62.57,62.64,62.39,62.44,951920.0,56.7891,56.8527,56.6258,56.6711,951920.0
2022-03-31 15:00:00,62.44,62.48,62.0,62.0,4188032.0,56.6711,56.7074,56.2718,56.2718,4188032.0
2022-04-01 09:30:00,62.33,62.64,62.17,62.35,1512935.0,56.5713,56.8527,56.4261,56.5895,1512935.0
2022-04-01 10:00:00,62.35,62.52,62.12,62.15,1378977.0,56.5895,56.7437,56.3807,56.4079,1378977.0
2022-04-01 11:00:00,62.14,62.38,62.08,62.19,820686.0,56.3989,56.6167,56.3444,56.4442,820686.0
2022-04-01 12:00:00,62.19,62.32,62.09,62.28,790895.0,56.4442,56.5622,56.3535,56.5259,790895.0
2022-04-01 13:00:00,62.27,62.45,62.23,62.44,839501.0,56.5168,56.6802,56.4805,56.6711,839501.0
2022-04-01 14:00:00,62.43,62.63,62.41,62.58,1031534.0,56.6621,56.8436,56.6439,56.7982,1031534.0
2022-04-01 15:00:00,62.58,62.95,62.58,62.86,2434107.0,56.7982,57.134,56.7982,57.0523,2434107.0
2022-04-04 09:30:00,62.6,62.79,61.72,62.11,1506265.0,56.8164,56.9888,56.0177,56.3716,1506265.0
2022-04-04 10:00:00,62.11,62.5,62.01,62.27,1499377.0,56.3716,56.7256,56.2809,56.5168,1499377.0
2022-04-04 11:00:00,62.26,62.45,62.22,62.36,620154.0,56.5078,56.6802,56.4715,56.5985,620154.0
2022-04-04 12:00:00,62.36,62.5,62.32,62.4,804169.0,56.5985,56.7256,56.5622,56.6348,804169.0
2022-04-04 13:00:00,62.39,62.53,62.38,62.49,380770.0,56.6258,56.7528,56.6167,56.7165,380770.0
2022-04-04 14:00:00,62.49,62.56,62.44,62.52,519211.0,56.7165,56.78,56.6711,56.7437,519211.0
2022-04-04 15:00:00,62.52,62.56,62.32,62.54,2250201.0,56.7437,56.78,56.5622,56.7619,2250201.0
2022-04-05 09:30:00,62.4,63.18,62.37,63.11,1719953.0,56.6348,57.3428,56.6076,57.2792,1719953.0
2022-04-05 10:00:00,63.1,63.24,62.81,63.05,1382044.0,57.2702,57.3972,57.007,57.2248,1382044.0
2022-04-05 11:00:00,63.05,63.09,62.88,62.9,978099.0,57.2248,57.2611,57.0705,57.0886,978099.0
2022-04-05 12:00:00,62.89,63.0,62.77,62.77,2018703.0,57.0796,57.1794,56.9706,56.9706,2018703.0
2022-04-05 13:00:00,62.76,63.0,62.68,62.81,2374707.0,56.9616,57.1794,56.889,57.007,2374707.0
2022-04-05 14:00:00,62.8,62.83,62.69,62.74,1128848.0,56.9979,57.0251,56.898,56.9434,1128848.0
2022-04-05 15:00:00,62.74,62.76,62.38,62.48,2499454.0,56.9434,56.9616,56.6167,56.7074,2499454.0
2022-04-06 09:30:00,62.77,62.93,62.3,62.9,1503376.0,56.9706,57.1159,56.5441,57.0886,1503376.0
2022-04-06 10:00:00,62.9,63.09,62.6,62.86,1559932.0,57.0886,57.2611,56.8164,57.0523,1559932.0
2022-04-06 11:00:00,62.86,63.25,62.8,63.2,4505656.0,57.0523,57.4063,56.9979,57.3609,4505656.0
2022-04-06 12:00:00,63.2,63.26,63.03,63.2,1150539.0,57.3609,57.4154,57.2066,57.3609,1150539.0
2022-04-06 13:00:00,63.19,63.23,63.04,63.05,1013521.0,57.3518,57.3881,57.2157,57.2248,1013521.0
2022-04-06 14:00:00,63.05,63.11,62.81,62.95,1929631.0,57.2248,57.2792,57.007,57.134,1929631.0
2022-04-06 15:00:00,62.95,63.13,62.77,63.1,3484116.0,57.134,57.2974,56.9706,57.2702,3484116.0
2022-04-07 09:30:00,63.13,63.23,62.71,62.99,1167253.0,57.2974,57.3881,56.9162,57.1703,1167253.0
2022-04-07 10:00:00,62.98,63.09,62.81,63.04,1188445.0,57.1612,57.2611,57.007,57.2157,1188445.0
2022-04-07 11:00:00,63.03,63.38,62.97,63.37,1608543.0,57.2066,57.5243,57.1522,57.5152,1608543.0
2022-04-07 12:00:00,63.37,63.43,63.26,63.32,1126409.0,57.5152,57.5697,57.4154,57.4698,1126409.0
2022-04-07 13:00:00,63.31,63.5,63.26,63.47,891569.0,57.4608,57.6332,57.4154,57.606,891569.0
2022-04-07 14:00:00,63.47,63.63,63.41,63.62,1206773.0,57.606,57.7512,57.5515,57.7421,1206773.0
2022-04-07 15:00:00,63.62,63.67,63.43,63.46,2600116.0,57.7421,57.7875,57.5697,57.5969,2600116.0
2022-04-08 09:30:00,63.48,63.7,63.27,63.57,953737.0,57.615,57.8147,57.4245,57.6967,953737.0
2022-04-08 10:00:00,63.57,63.7,63.16,63.67,1229048.0,57.6967,57.8147,57.3246,57.7875,1229048.0
2022-04-08 11:00:00,63.68,63.81,63.57,63.6,998816.0,57.7966,57.9146,57.6967,57.724,998816.0
2022-04-08 12:00:00,63.59,63.83,63.58,63.8,1309651.0,57.7149,57.9327,57.7058,57.9055,1309651.0
2022-04-08 13:00:00,63.8,63.95,63.76,63.89,1164742.0,57.9055,58.0416,57.8692,57.9872,1164742.0
2022-04-08 14:00:00,63.89,64.04,63.84,63.99,1151481.0,57.9872,58.1233,57.9418,58.0779,1151481.0
2022-04-08 15:00:00,63.99,64.04,63.69,63.84,2584502.0,58.0779,58.1233,57.8056,57.9418,2584502.0
2022-04-11 09:30:00,63.87,64.26,63.67,63.92,1416424.0,57.969,58.323,57.7875,58.0144,1416424.0
2022-04-11 10:00:00,63.92,64.22,63.63,64.22,1447957.0,58.0144,58.2867,57.7512,58.2867,1447957.0
2022-04-11 11:00:00,64.21,64.3,63.92,64.03,1218088.0,58.2776,58.3593,58.0144,58.1142,1218088.0
2022-04-11 12:00:00,64.05,64.13,63.97,64.01,757433.0,58.1324,58.205,58.0598,58.0961,757433.0
2022-04-11 13:00:00,64.01,64.13,63.85,64.02,852894.0,58.0961,58.205,57.9509,58.1052,852894.0
2022-04-11 14:00:00,64.01,64.12,63.94,64.09,816722.0,58.0961,58.1959,58.0326,58.1687,816722.0
2022-04-11 15:00:00,64.09,64.11,63.76,63.85,2112955.0,58.1687,58.1868,57.8692,57.9509,2112955.0
2022-04-12 09:30:00,64.38,64.54,63.89,64.32,1919898.0,58.4319,58.5771,57.9872,58.3774,1919898.0
2022-04-12 10:00:00,64.33,64.45,64.01,64.37,1614398.0,58.3865,58.4954,58.0961,58.4228,1614398.0
2022-04-12 11:00:00,64.38,64.71,64.35,64.7,1800824.0,58.4319,58.7314,58.4047,58.7223,1800824.0
2022-04-12 12:00:00,64.7,64.81,64.48,64.64,1391682.0,58.7223,58.8222,58.5227,58.6679,1391682.0
2022-04-12 13:00:00,64.63,64.78,64.53,64.56,1212781.0,58.6588,58.7949,58.568,58.5953,1212781.0
2022-04-12 14:00:00,64.56,64.79,64.5,64.67,1529803.0,58.5953,58.804,58.5408,58.6951,1529803.0
2022-04-12 15:00:00,64.67,64.69,64.33,64.55,3726877.0,58.6951,58.7133,58.3865,58.5862,3726877.0
2022-04-13 09:30:00,64.46,64.85,64.3,64.39,1510373.0,58.5045,58.8585,58.3593,58.441,1510373.0
2022-04-13 10:00:00,64.4,64.73,64.23,64.7,1685244.0,58.4501,58.7496,58.2958,58.7223,1685244.0
2022-04-13 11:00:00,64.7,64.8,64.55,64.62,1084488.0,58.7223,58.8131,58.5862,58.6497,1084488.0
2022-04-13 12:00:00,64.61,64.74,64.59,64.6,804180.0,58.6406,58.7586,58.6225,58.6316,804180.0
2022-04-13 13:00:00,64.61,64.77,64.58,64.66,766121.0,58.6406,58.7859,58.6134,58.686,766121.0
2022-04-13 14:00:00,64.66,64.82,64.64,64.8,832266.0,58.686,58.8312,58.6679,58.8131,832266.0
2022-04-13 15:00:00,64.8,64.87,64.69,64.73,1967575.0,58.8131,58.8766,58.7133,58.7496,1967575.0
2022-04-14 09:30:00,64.96,65.26,64.82,65.09,2647083.0,58.9583,59.2306,58.8312,59.0763,2647083.0
2022-04-14 10:00:00,65.09,65.43,65.01,65.34,2147908.0,59.0763,59.3849,59.0037,59.3032,2147908.0
2022-04-14 11:00:00,65.34,65.57,65.28,65.43,2508155.0,59.3032,59.512,59.2487,59.3849,2508155.0
2022-04-14 12:00:00,65.43,65.53,65.23,65.36,1171359.0,59.3849,59.4756,59.2034,59.3214,1171359.0
2022-04-14 13:00:00,65.36,65.45,65.21,65.45,860456.0,59.3214,59.403,59.1852,59.403,860456.0
2022-04-14 14:00:00,65.45,65.51,65.2,65.23,877589.0,59.403,59.4575,59.1761,59.2034,877589.0
2022-04-14 15:00:00,65.22,65.32,65.0,65.03,2431208.0,59.1943,59.2851,58.9946,59.0218,2431208.0
2022-04-18 09:30:00,64.77,65.18,64.74,64.95,1299377.0,58.7859,59.158,58.7586,58.9492,1299377.0
2022-04-18 10:00:00,64.95,64.97,64.61,64.75,1292051.0,58.9492,58.9674,58.6406,58.7677,1292051.0
2022-04-18 11:00:00,64.75,64.79,64.49,64.61,629634.0,58.7677,58.804,58.5317,58.6406,629634.0
2022-04-18 12:00:00,64.61,64.71,64.53,64.57,656655.0,58.6406,58.7314,58.568,58.6043,656655.0
2022-04-18 13:00:00,64.57,64.71,64.36,64.52,674138.0,58.6043,58.7314,58.4137,58.559,674138.0
2022-04-18 14:00:00,64.53,64.6,64.38,64.45,862590.0,58.568,58.6316,58.4319,58.4954,862590.0
2022-04-18 15:00:00,64.45,64.46,64.18,64.43,2059379.0,58.4954,58.5045,58.2504,58.4773,2059379.0
2022-04-19 09:30:00,64.5,64.74,64.44,64.73,1086251.0,58.5408,58.7586,58.4864,58.7496,1086251.0
2022-04-19 10:00:00,64.74,64.88,64.6,64.77,1249060.0,58.7586,58.8857,58.6316,58.7859,1249060.0
2022-04-19 11:00:00,64.76,64.95,64.72,64.85,865408.0,58.7768,58.9492,58.7405,58.8585,865408.0
2022-04-19 12:00:00,64.86,64.95,64.72,64.73,895018.0,58.8676,58.9492,58.7405,58.7496,895018.0
2022-04-19 13:00:00,64.74,64.9,64.69,64.88,792317.0,58.7586,58.9039,58.7133,58.8857,792317.0
2022-04-19 14:00:00,64.88,65.08,64.76,65.06,656038.0,58.8857,59.0672,58.7768,59.0491,656038.0
2022-04-19 15:00:00,65.05,65.25,64.98,65.08,2295354.0,59.04,59.2215,58.9765,59.0672,2295354.0
2022-04-20 09:30:00,65.44,65.83,65.4,65.58,1305180.0,59.394,59.7479,59.3577,59.521,1305180.0
2022-04-20 10:00:00,65.58,65.94,65.57,65.84,1743203.0,59.521,59.8478,59.512,59.757,1743203.0
2022-04-20 11:00:00,65.84,66.07,65.66,66.05,1414407.0,59.757,59.9658,59.5936,59.9476,1414407.0
2022-04-20 12:00:00,66.04,66.13,65.83,66.01,870704.0,59.9385,60.0202,59.7479,59.9113,870704.0
2022-04-20 13:00:00,66.02,66.24,65.95,66.2,1022717.0,59.9204,60.1201,59.8568,60.0837,1022717.0
2022-04-20 14:00:00,66.19,66.22,65.93,65.95,1114834.0,60.0747,60.1019,59.8387,59.8568,1114834.0
2022-04-20 15:00:00,65.95,66.23,65.93,65.97,2873378.0,59.8568,60.111,59.8387,59.875,2873378.0
2022-04-21 09:30:00,65.98,66.69,65.72,66.63,1377518.0,59.8841,60.5285,59.6481,60.474,1377518.0
2022-04-21 10:00:00,66.63,67.0,66.58,66.93,2088597.0,60.474,60.8098,60.4286,60.7463,2088597.0
2022-04-21 11:00:00,66.93,66.98,66.69,66.82,1792522.0,60.7463,60.7917,60.5285,60.6465,1792522.0
2022-04-21 12:00:00,66.82,66.95,66.66,66.73,1083403.0,60.6465,60.7645,60.5012,60.5648,1083403.0
2022-04-21 13:00:00,66.73,66.75,66.56,66.66,752577.0,60.5648,60.5829,60.4105,60.5012,752577.0
2022-04-21 14:00:00,66.66,66.8,66.49,66.52,1016461.0,60.5012,60.6283,60.347,60.3742,1016461.0
2022-04-21 15:00:00,66.52,66.52,66.11,66.2,2149618.0,60.3742,60.3742,60.0021,60.0837,2149618.0
2022-04-22 09:30:00,66.08,66.34,65.86,65.93,1207118.0,59.9748,60.2108,59.7752,59.8387,1207118.0
2022-04-22 10:00:00,65.93,66.08,65.73,65.8,1189723.0,59.8387,59.9748,59.6572,59.7207,1189723.0
2022-04-22 11:00:00,65.79,65.88,65.64,65.73,884880.0,59.7116,59.7933,59.5755,59.6572,884880.0
2022-04-22 12:00:00,65.73,65.93,65.65,65.73,1303831.0,59.6572,59.8387,59.5846,59.6572,1303831.0
2022-04-22 13:00:00,65.73,65.81,65.59,65.74,1246327.0,59.6572,59.7298,59.5301,59.6662,1246327.0
2022-04-22 14:00:00,65.73,65.84,65.6,65.64,922693.0,59.6572,59.757,59.5392,59.5755,922693.0
2022-04-22 15:00:00,65.64,65.77,65.18,65.29,3169924.0,59.5755,59.6935,59.158,59.2578,3169924.0
2022-04-25 09:30:00,67.0,67.2,65.62,65.7,4799557.0,60.8098,60.9914,59.5573,59.6299,4799557.0
2022-04-25 10:00:00,65.7,66.1,65.06,65.15,3868849.0,59.6299,59.993,59.0491,59.1308,3868849.0
2022-04-25 11:00:00,65.14,65.42,64.78,64.98,2794235.0,59.1217,59.3758,58.7949,58.9765,2794235.0
2022-04-25 12:00:00,64.98,65.41,64.95,65.25,1469951.0,58.9765,59.3667,58.9492,59.2215,1469951.0
2022-04-25 13:00:00,65.26,65.44,65.04,65.36,1127488.0,59.2306,59.394,59.0309,59.3214,1127488.0
2022-04-25 14:00:00,65.36,65.76,65.23,65.64,1318672.0,59.3214,59.6844,59.2034,59.5755,1318672.0
2022-04-25 15:00:00,65.63,66.18,65.62,65.95,4113243.0,59.5664,60.0656,59.5573,59.8568,4113243.0
2022-04-26 09:30:00,65.47,66.37,65.34,65.86,2614633.0,59.4212,60.238,59.3032,59.7752,2614633.0
2022-04-26 10:00:00,65.86,65.99,65.55,65.8,2557856.0,59.7752,59.8931,59.4938,59.7207,2557856.0
2022-04-26 11:00:00,65.79,65.97,65.68,65.76,2180529.0,59.7116,59.875,59.6118,59.6844,2180529.0
2022-04-26 12:00:00,65.76,65.81,65.43,65.68,1662986.0,59.6844,59.7298,59.3849,59.6118,1662986.0
2022-04-26 13:00:00,65.68,65.68,65.29,65.4,1164907.0,59.6118,59.6118,59.2578,59.3577,1164907.0
2022-04-26 14:00:00,65.4,65.58,65.34,65.53,1618570.0,59.3577,59.521,59.3032,59.4756,1618570.0
2022-04-26 15:00:00,65.52,65.56,65.04,65.04,4236750.0,59.4666,59.5029,59.0309,59.0309,4236750.0
2022-04-27 09:30:00,65.0,65.9,65.0,65.76,1720987.0,58.9946,59.8115,58.9946,59.6844,1720987.0
2022-04-27 10:00:00,65.77,65.91,65.32,65.7,1721401.0,59.6935,59.8205,59.2851,59.6299,1721401.0
2022-04-27 11:00:00,65.7,66.03,65.55,65.89,1715504.0,59.6299,59.9295,59.4938,59.8024,1715504.0
2022-04-27 12:00:00,65.89,66.25,65.77,66.24,1332160.0,59.8024,60.1291,59.6935,60.1201,1332160.0
2022-04-27 13:00:00,66.24,66.28,66.06,66.19,1256831.0,60.1201,60.1564,59.9567,60.0747,1256831.0
2022-04-27 14:00:00,66.19,66.22,65.88,65.91,1086135.0,60.0747,60.1019,59.7933,59.8205,1086135.0
2022-04-27 15:00:00,65.91,65.98,65.49,65.55,3047686.0,59.8205,59.8841,59.4393,59.4938,3047686.0
2022-04-28 09:30:00,64.66,65.63,64.5,65.42,3285346.0,58.686,59.5664,58.5408,59.3758,3285346.0
2022-04-28 10:00:00,65.41,65.62,65.0,65.2,1938988.0,59.3667,59.5573,58.9946,59.1761,1938988.0
2022-04-28 11:00:00,65.2,65.64,65.18,65.59,1523602.0,59.1761,59.5755,59.158,59.5301,1523602.0
2022-04-28 12:00:00,65.59,65.91,65.54,65.84,1979015.0,59.5301,59.8205,59.4847,59.757,1979015.0
2022-04-28 13:00:00,65.84,65.93,65.71,65.73,1672193.0,59.757,59.8387,59.639,59.6572,1672193.0
2022-04-28 14:00:00,65.74,66.28,65.73,66.2,1938145.0,59.6662,60.1564,59.6572,60.0837,1938145.0
2022-04-28 15:00:00,66.2,66.25,65.97,66.2,4040126.0,60.0837,60.1291,59.875,60.0837,4040126.0
2022-04-29 09:30:00,65.87,66.03,65.28,65.53,1444012.0,59.7842,59.9295,59.2487,59.4756,1444012.0
2022-04-29 10:00:00,65.54,65.64,65.02,65.19,1784612.0,59.4847,59.5755,59.0128,59.1671,1784612.0
2022-04-29 11:00:00,65.18,65.32,64.95,65.17,1727938.0,59.158,59.2851,58.9492,59.1489,1727938.0
2022-04-29 12:00:00,65.17,65.26,64.98,65.11,1265015.0,59.1489,59.2306,58.9765,59.0945,1265015.0
2022-04-29 13:00:00,65.1,65.27,65.0,65.06,1468548.0,59.0854,59.2397,58.9946,59.0491,1468548.0
2022-04-29 14:00:00,65.06,65.25,64.95,65.01,1290247.0,59.0491,59.2215,58.9492,59.0037,1290247.0
2022-04-29 15:00:00,65.01,65.01,64.49,64.64,4430688.0,59.0037,59.0037,58.5317,58.6679,4430688.0
2022-05-02 09:30:00,65.28,65.31,63.93,64.11,2151914.0,59.2487,59.276,58.0235,58.1868,2151914.0
2022-05-02 10:00:00,64.12,64.35,63.78,64.18,2936437.0,58.1959,58.4047,57.8873,58.2504,2936437.0
2022-05-02 11:00:00,64.18,64.23,63.4,63.59,2301728.0,58.2504,58.2958,57.5424,57.7149,2301728.0
2022-05-02 12:00:00,63.59,63.62,63.12,63.18,1580018.0,57.7149,57.7421,57.2883,57.3428,1580018.0
2022-05-02 13:00:00,63.19,63.43,63.09,63.19,1700863.0,57.3518,57.5697,57.2611,57.3518,1700863.0
2022-05-02 14:00:00,63.17,63.33,62.58,62.74,2021105.0,57.3337,57.4789,56.7982,56.9434,2021105.0
2022-05-02 15:00:00,62.73,63.49,62.72,63.44,6053644.0,56.9343,57.6241,56.9253,57.5787,6053644.0
2022-05-03 09:30:00,63.72,63.94,63.11,63.12,2180596.0,57.8329,58.0326,57.2792,57.2883,2180596.0
2022-05-03 10:00:00,63.13,63.34,62.76,63.08,2539012.0,57.2974,57.488,56.9616,57.252,2539012.0
2022-05-03 11:00:00,63.08,63.63,63.08,63.39,1748520.0,57.252,57.7512,57.252,57.5334,1748520.0
2022-05-03 12:00:00,63.39,63.46,63.05,63.17,1480088.0,57.5334,57.5969,57.2248,57.3337,1480088.0
2022-05-03 13:00:00,63.18,63.31,62.9,62.96,1181161.0,57.3428,57.4608,57.0886,57.1431,1181161.0
2022-05-03 14:00:00,62.96,62.98,62.74,62.96,1248234.0,57.1431,57.1612,56.9434,57.1431,1248234.0
2022-05-03 15:00:00,62.95,63.13,62.67,63.08,4050104.0,57.134,57.2974,56.8799,57.252,4050104.0
2022-05-04 09:30:00,63.0,63.58,62.94,63.53,1928347.0,57.1794,57.7058,57.1249,57.6604,1928347.0
2022-05-04 10:00:00,63.52,63.61,63.33,63.48,1956156.0,57.6514,57.733,57.4789,57.615,1956156.0
2022-05-04 11:00:00,63.47,63.88,63.44,63.79,1261412.0,57.606,57.9781,57.5787,57.8964,1261412.0
2022-05-04 12:00:00,63.79,64.09,63.67,64.03,976522.0,57.8964,58.1687,57.7875,58.1142,976522.0
2022-05-04 13:00:00,64.03,64.07,63.78,63.91,1073149.0,58.1142,58.1505,57.8873,58.0053,1073149.0
2022-05-04 14:00:00,63.93,64.94,63.77,64.86,2845268.0,58.0235,58.9402,57.8783,58.8676,2845268.0
2022-05-04 15:00:00,64.86,65.12,64.7,65.04,4083622.0,58.8676,59.1035,58.7223,59.0309,4083622.0
2022-05-05 09:30:00,64.69,64.97,64.48,64.79,1103790.0,58.7133,58.9674,58.5227,58.804,1103790.0
2022-05-05 10:00:00,64.79,65.03,64.43,64.79,1600324.0,58.804,59.0218,58.4773,58.804,1600324.0
2022-05-05 11:00:00,64.79,64.86,64.34,64.36,1528298.0,58.804,58.8676,58.3956,58.4137,1528298.0
2022-05-05 12:00:00,64.35,64.8,64.23,64.77,2451759.0,58.4047,58.8131,58.2958,58.7859,2451759.0
2022-05-05 13:00:00,64.78,64.95,64.38,64.52,1671795.0,58.7949,58.9492,58.4319,58.559,1671795.0
2022-05-05 14:00:00,64.52,64.8,64.25,64.44,1665794.0,58.559,58.8131,58.3139,58.4864,1665794.0
2022-05-05 15:00:00,64.44,64.58,64.01,64.56,4133732.0,58.4864,58.6134,58.0961,58.5953,4133732.0
2022-05-06 09:30:00,64.2,64.72,64.07,64.51,1820279.0,58.2685,58.7405,58.1505,58.5499,1820279.0
2022-05-06 10:00:00,64.53,65.14,64.18,65.09,2565382.0,58.568,59.1217,58.2504,59.0763,2565382.0
2022-05-06 11:00:00,65.09,65.31,64.6,64.66,1868059.0,59.0763,59.276,58.6316,58.686,1868059.0
2022-05-06 12:00:00,64.65,64.84,64.46,64.65,1598402.0,58.677,58.8494,58.5045,58.677,1598402.0
2022-05-06 13:00:00,64.66,64.77,64.42,64.48,1622464.0,58.686,58.7859,58.4682,58.5227,1622464.0
2022-05-06 14:00:00,64.47,64.53,64.11,64.34,1492494.0,58.5136,58.568,58.1868,58.3956,1492494.0
2022-05-06 15:00:00,64.33,64.94,64.12,64.76,3587942.0,58.3865,58.9402,58.1959,58.7768,3587942.0
2022-05-09 09:30:00,64.47,64.67,64.04,64.65,1579200.0,58.5136,58.6951,58.1233,58.677,1579200.0
2022-05-09 10:00:00,64.65,64.88,64.41,64.45,2206280.0,58.677,58.8857,58.4591,58.4954,2206280.0
2022-05-09 11:00:00,64.44,64.78,64.41,64.69,1381687.0,58.4864,58.7949,58.4591,58.7133,1381687.0
2022-05-09 12:00:00,64.69,64.87,64.48,64.81,1549964.0,58.7133,58.8766,58.5227,58.8222,1549964.0
2022-05-09 13:00:00,64.81,65.32,64.78,65.19,1493209.0,58.8222,59.2851,58.7949,59.1671,1493209.0
2022-05-09 14:00:00,65.18,65.37,64.81,64.88,1964759.0,59.158,59.3304,58.8222,58.8857,1964759.0
2022-05-09 15:00:00,64.89,65.14,64.41,64.61,4228131.0,58.8948,59.1217,58.4591,58.6406,4228131.0
2022-05-10 09:30:00,64.5,65.32,64.5,65.13,1752385.0,58.5408,59.2851,58.5408,59.1126,1752385.0
2022-05-10 10:00:00,65.12,65.2,64.48,64.88,2082290.0,59.1035,59.1761,58.5227,58.8857,2082290.0
2022-05-10 11:00:00,64.89,65.01,64.46,64.59,1745856.0,58.8948,59.0037,58.5045,58.6225,1745856.0
2022-05-10 12:00:00,64.58,64.67,64.12,64.35,1435849.0,58.6134,58.6951,58.1959,58.4047,1435849.0
2022-05-10 13:00:00,64.34,64.69,64.33,64.67,1295315.0,58.3956,58.7133,58.3865,58.6951,1295315.0
2022-05-10 14:00:00,64.67,64.77,64.08,64.15,1654259.0,58.6951,58.7859,58.1596,58.2231,1654259.0
2022-05-10 15:00:00,64.15,64.28,63.85,64.01,4783164.0,58.2231,58.3411,57.9509,58.0961,4783164.0
2022-05-11 09:30:00,64.33,64.39,63.96,64.25,2012800.0,58.3865,58.441,58.0507,58.3139,2012800.0
2022-05-11 10:00:00,64.25,64.59,64.07,64.52,3326167.0,58.3139,58.6225,58.1505,58.559,3326167.0
2022-05-11 11:00:00,64.52,65.2,64.45,64.95,1644674.0,58.559,59.1761,58.4954,58.9492,1644674.0
2022-05-11 12:00:00,64.95,65.01,64.65,64.7,1487874.0,58.9492,59.0037,58.677,58.7223,1487874.0
2022-05-11 13:00:00,64.7,64.8,64.42,64.48,1080781.0,58.7223,58.8131,58.4682,58.5227,1080781.0
2022-05-11 14:00:00,64.48,64.82,64.41,64.59,1590002.0,58.5227,58.8312,58.4591,58.6225,1590002.0
2022-05-11 15:00:00,64.59,64.66,64.21,64.32,3097410.0,58.6225,58.686,58.2776,58.3774,3097410.0
2022-05-12 09:30:00,64.16,64.49,63.78,64.11,2195804.0,58.2322,58.5317,57.8873,58.1868,2195804.0
2022-05-12 10:00:00,64.11,64.33,63.32,63.61,3400995.0,58.1868,58.3865,57.4698,57.733,3400995.0
2022-05-12 11:00:00,63.62,63.81,63.2,63.22,1938506.0,57.7421,57.9146,57.3609,57.3791,1938506.0
2022-05-12 12:00:00,63.23,63.72,63.21,63.58,1446039.0,57.3881,57.8329,57.37,57.7058,1446039.0
2022-05-12 13:00:00,63.57,63.79,63.44,63.78,1329088.0,57.6967,57.8964,57.5787,57.8873,1329088.0
2022-05-12 14:00:00,63.78,63.94,63.63,63.8,2109112.0,57.8873,58.0326,57.7512,57.9055,2109112.0
2022-05-12 15:00:00,63.81,64.53,63.65,64.52,4497798.0,57.9146,58.568,57.7693,58.559,4497798.0
2022-05-13 09:30:00,64.81,64.9,64.12,64.62,1674628.0,58.8222,58.9039,58.1959,58.6497,1674628.0
2022-05-13 10:00:00,64.62,65.17,64.5,65.09,1527660.0,58.6497,59.1489,58.5408,59.0763,1527660.0
2022-05-13 11:00:00,65.08,65.27,64.95,65.11,1235058.0,59.0672,59.2397,58.9492,59.0945,1235058.0
2022-05-13 12:00:00,65.15,65.32,65.09,65.26,874481.0,59.1308,59.2851,59.0763,59.2306,874481.0
2022-05-13 13:00:00,65.27,65.42,65.08,65.12,1186281.0,59.2397,59.3758,59.0672,59.1035,1186281.0
2022-05-13 14:00:00,65.11,65.37,64.87,65.36,1114698.0,59.0945,59.3304,58.8766,59.3214,1114698.0
2022-05-13 15:00:00,65.36,65.8,65.34,65.72,3419800.0,59.3214,59.7207,59.3032,59.6481,3419800.0
2022-05-16 09:30:00,65.44,66.08,65.44,65.96,1539551.0,59.394,59.9748,59.394,59.8659,1539551.0
2022-05-16 10:00:00,65.95,65.99,65.62,65.98,1245017.0,59.8568,59.8931,59.5573,59.8841,1245017.0
2022-05-16 11:00:00,65.98,66.13,65.92,66.05,1053642.0,59.8841,60.0202,59.8296,59.9476,1053642.0
2022-05-16 12:00:00,66.05,66.1,65.91,66.03,722969.0,59.9476,59.993,59.8205,59.9295,722969.0
2022-05-16 13:00:00,66.03,66.34,65.98,66.22,856434.0,59.9295,60.2108,59.8841,60.1019,856434.0
2022-05-16 14:00:00,66.22,66.38,66.16,66.23,888304.0,60.1019,60.2471,60.0474,60.111,888304.0
2022-05-16 15:00:00,66.23,66.29,65.86,66.01,2614538.0,60.111,60.1654,59.7752,59.9113,2614538.0
2022-05-17 09:30:00,66.1,66.1,65.01,65.14,2645186.0,59.993,59.993,59.0037,59.1217,2645186.0
2022-05-17 10:00:00,65.15,65.61,65.09,65.37,2848056.0,59.1308,59.5483,59.0763,59.3304,2848056.0
2022-05-17 11:00:00,65.37,65.5,65.2,65.25,1353188.0,59.3304,59.4484,59.1761,59.2215,1353188.0
2022-05-17 12:00:00,65.24,65.46,65.18,65.39,825176.0,59.2124,59.4121,59.158,59.3486,825176.0
2022-05-17 13:00:00,65.39,65.42,65.27,65.27,930581.0,59.3486,59.3758,59.2397,59.2397,930581.0
2022-05-17 14:00:00,65.28,65.84,65.09,65.78,3126569.0,59.2487,59.757,59.0763,59.7026,3126569.0
2022-05-17 15:00:00,65.78,65.8,65.56,65.79,4309659.0,59.7026,59.7207,59.5029,59.7116,4309659.0
2022-05-18 09:30:00,65.42,65.52,63.97,64.03,1999951.0,59.3758,59.4666,58.0598,58.1142,1999951.0
2022-05-18 10:00:00,64.03,64.04,63.41,63.48,2857128.0,58.1142,58.1233,57.5515,57.615,2857128.0
2022-05-18 11:00:00,63.48,63.53,62.51,62.71,3014839.0,57.615,57.6604,56.7347,56.9162,3014839.0
2022-05-18 12:00:00,62.71,62.71,61.96,62.1,2446398.0,56.9162,56.9162,56.2355,56.3625,2446398.0
2022-05-18 13:00:00,62.09,62.09,61.34,61.48,2565024.0,56.3535,56.3535,55.6728,55.7998,2565024.0
2022-05-18 14:00:00,61.48,62.09,61.45,61.81,2828950.0,55.7998,56.3535,55.7726,56.0993,2828950.0
2022-05-18 15:00:00,61.8,61.82,60.96,61.2,9375389.0,56.0903,56.1084,55.3279,55.5457,9375389.0
2022-05-19 09:30:00,60.96,60.96,59.92,60.26,6792892.0,55.3279,55.3279,54.384,54.6925,6792892.0
2022-05-19 10:00:00,60.25,60.77,59.91,60.02,2807703.0,54.6835,55.1554,54.3749,54.4747,2807703.0
2022-05-19 11:00:00,60.02,60.3,59.96,60.16,4294046.0,54.4747,54.7289,54.4203,54.6018,4294046.0
2022-05-19 12:00:00,60.16,60.3,59.68,59.83,1637740.0,54.6018,54.7289,54.1661,54.3023,1637740.0
2022-05-19 13:00:00,59.83,60.2,59.66,60.13,1843784.0,54.3023,54.6381,54.148,54.5746,1843784.0
2022-05-19 14:00:00,60.13,60.36,59.84,60.34,2879637.0,54.5746,54.7833,54.3114,54.7652,2879637.0
2022-05-19 15:00:00,60.34,60.44,59.94,59.97,5592730.0,54.7652,54.8559,54.4021,54.4293,5592730.0
2022-05-20 09:30:00,60.49,60.73,60.07,60.41,3767014.0,54.9013,55.1191,54.5201,54.8287,3767014.0
2022-05-20 10:00:00,60.42,60.51,60.01,60.1,2593439.0,54.8378,54.9194,54.4656,54.5473,2593439.0
2022-05-20 11:00:00,60.1,60.1,59.66,59.84,4665292.0,54.5473,54.5473,54.148,54.3114,4665292.0
2022-05-20 12:00:00,59.83,60.27,59.73,60.21,2196808.0,54.3023,54.7016,54.2115,54.6472,2196808.0
2022-05-20 13:00:00,60.21,60.55,59.85,60.48,2317383.0,54.6472,54.9558,54.3204,54.8922,2317383.0
2022-05-20 14:00:00,60.48,60.89,60.44,60.77,2262541.0,54.8922,55.2643,54.8559,55.1554,2262541.0
2022-05-20 15:00:00,60.78,61.24,60.61,60.98,4845829.0,55.1645,55.582,55.0102,55.346,4845829.0
2022-05-23 09:30:00,61.65,62.24,61.59,62.21,1935753.0,55.9541,56.4896,55.8997,56.4624,1935753.0
2022-05-23 10:00:00,62.21,62.72,61.97,62.65,2171061.0,56.4624,56.9253,56.2446,56.8617,2171061.0
2022-05-23 11:00:00,62.64,63.1,62.6,62.97,2039305.0,56.8527,57.2702,56.8164,57.1522,2039305.0
2022-05-23 12:00:00,62.97,63.05,62.75,62.95,1730850.0,57.1522,57.2248,56.9525,57.134,1730850.0
2022-05-23 13:00:00,62.94,63.03,62.75,62.98,1443469.0,57.1249,57.2066,56.9525,57.1612,1443469.0
2022-05-23 14:00:00,62.98,63.05,62.79,62.85,1368813.0,57.1612,57.2248,56.9888,57.0433,1368813.0
2022-05-23 15:00:00,62.84,62.96,62.75,62.88,3626864.0,57.0342,57.1431,56.9525,57.0705,3626864.0
2022-05-24 09:30:00,62.88,63.63,62.75,63.59,1635074.0,57.0705,57.7512,56.9525,57.7149,1635074.0
2022-05-24 10:00:00,63.57,63.74,63.15,63.38,2059732.0,57.6967,57.851,57.3155,57.5243,2059732.0
2022-05-24 11:00:00,63.38,63.59,63.13,63.5,1243242.0,57.5243,57.7149,57.2974,57.6332,1243242.0
2022-05-24 12:00:00,63.49,63.67,63.24,63.46,1217198.0,57.6241,57.7875,57.3972,57.5969,1217198.0
2022-05-24 13:00:00,63.46,63.63,63.19,63.6,905262.0,57.5969,57.7512,57.3518,57.724,905262.0
2022-05-24 14:00:00,63.59,63.9,63.48,63.57,1682863.0,57.7149,57.9962,57.615,57.6967,1682863.0
2022-05-24 15:00:00,63.57,64.19,63.55,64.05,3123706.0,57.6967,58.2595,57.6786,58.1324,3123706.0
2022-05-25 09:30:00,64.0,64.3,63.6,64.14,1634417.0,58.087,58.3593,57.724,58.2141,1634417.0
2022-05-25 10:00:00,64.15,64.39,64.06,64.24,1457270.0,58.2231,58.441,58.1415,58.3048,1457270.0
2022-05-25 11:00:00,64.24,64.44,64.08,64.23,961019.0,58.3048,58.4864,58.1596,58.2958,961019.0
2022-05-25 12:00:00,64.23,64.29,63.77,63.86,968501.0,58.2958,58.3502,57.8783,57.9599,968501.0
2022-05-25 13:00:00,63.86,64.04,63.78,63.81,849387.0,57.9599,58.1233,57.8873,57.9146,849387.0
2022-05-25 14:00:00,63.81,64.35,63.61,64.28,1651611.0,57.9146,58.4047,57.733,58.3411,1651611.0
2022-05-25 15:00:00,64.28,64.48,63.97,64.07,3692572.0,58.3411,58.5227,58.0598,58.1505,3692572.0
2022-05-26 09:30:00,64.07,64.78,63.96,64.73,1342151.0,58.1505,58.7949,58.0507,58.7496,1342151.0
2022-05-26 10:00:00,64.73,65.1,64.7,64.82,1800499.0,58.7496,59.0854,58.7223,58.8312,1800499.0
2022-05-26 11:00:00,64.83,64.92,64.63,64.78,1363418.0,58.8403,58.922,58.6588,58.7949,1363418.0
2022-05-26 12:00:00,64.77,64.84,64.41,64.56,1175209.0,58.7859,58.8494,58.4591,58.5953,1175209.0
2022-05-26 13:00:00,64.56,64.59,64.31,64.37,1364394.0,58.5953,58.6225,58.3684,58.4228,1364394.0
2022-05-26 14:00:00,64.37,64.54,64.28,64.52,1063658.0,58.4228,58.5771,58.3411,58.559,1063658.0
2022-05-26 15:00:00,64.52,64.68,64.23,64.29,2631561.0,58.559,58.7042,58.2958,58.3502,2631561.0
2022-05-27 09:30:00,64.26,64.83,64.18,64.58,1270282.0,58.323,58.8403,58.2504,58.6134,1270282.0
2022-05-27 10:00:00,64.59,64.65,64.26,64.62,1628007.0,58.6225,58.677,58.323,58.6497,1628007.0
2022-05-27 11:00:00,64.62,64.63,64.39,64.46,1212050.0,58.6497,58.6588,58.441,58.5045,1212050.0
2022-05-27 12:00:00,64.45,64.48,64.2,64.24,915834.0,58.4954,58.5227,58.2685,58.3048,915834.0
2022-05-27 13:00:00,64.23,64.4,64.14,64.38,1158679.0,58.2958,58.4501,58.2141,58.4319,1158679.0
2022-05-27 14:00:00,64.37,64.42,64.27,64.41,1155204.0,58.4228,58.4682,58.3321,58.4591,1155204.0
2022-05-27 15:00:00,64.4,64.69,64.39,64.68,3338209.0,58.4501,58.7133,58.441,58.7042,3338209.0
2022-05-31 09:30:00,64.08,64.29,63.05,63.11,1973671.0,58.1596,58.3502,57.2248,57.2792,1973671.0
2022-05-31 10:00:00,63.12,63.79,63.07,63.7,1702087.0,57.2883,57.8964,57.2429,57.8147,1702087.0
2022-05-31 11:00:00,63.7,63.89,63.57,63.82,1399553.0,57.8147,57.9872,57.6967,57.9236,1399553.0
2022-05-31 12:00:00,63.83,63.94,63.72,63.8,1035177.0,57.9327,58.0326,57.8329,57.9055,1035177.0
2022-05-31 13:00:00,63.8,64.17,63.79,64.16,1066301.0,57.9055,58.2413,57.8964,58.2322,1066301.0
2022-05-31 14:00:00,64.15,64.32,63.99,64.02,1492967.0,58.2231,58.3774,58.0779,58.1052,1492967.0
2022-05-31 15:00:00,64.01,64.01,63.18,63.42,6758939.0,58.0961,58.0961,57.3428,57.5606,6758939.0
2022-06-01 09:30:00,63.42,63.68,62.78,63.04,1953724.0,57.5606,57.7966,56.9797,57.2157,1953724.0
2022-06-01 10:00:00,63.05,63.08,62.13,62.27,2009239.0,57.2248,57.252,56.3898,56.5168,2009239.0
2022-06-01 11:00:00,62.28,62.71,62.16,62.64,1608969.0,56.5259,56.9162,56.417,56.8527,1608969.0
2022-06-01 12:00:00,62.65,62.96,62.34,62.56,1438136.0,56.8617,57.1431,56.5804,56.78,1438136.0
2022-06-01 13:00:00,62.56,62.74,62.5,62.67,1002829.0,56.78,56.9434,56.7256,56.8799,1002829.0
2022-06-01 14:00:00,62.66,62.95,62.65,62.86,985576.0,56.8708,57.134,56.8617,57.0523,985576.0
2022-06-01 15:00:00,62.86,63.36,62.82,63.06,2347815.0,57.0523,57.5061,57.016,57.2339,2347815.0
2022-06-02 09:30:00,63.18,63.35,62.33,62.39,1160902.0,57.3428,57.4971,56.5713,56.6258,1160902.0
2022-06-02 10:00:00,62.38,62.78,62.11,62.76,1707932.0,56.6167,56.9797,56.3716,56.9616,1707932.0
2022-06-02 11:00:00,62.75,63.24,62.71,63.19,1326163.0,56.9525,57.3972,56.9162,57.3518,1326163.0
2022-06-02 12:00:00,63.2,63.39,63.09,63.32,1106562.0,57.3609,57.5334,57.2611,57.4698,1106562.0
2022-06-02 13:00:00,63.32,63.32,63.07,63.09,1023113.0,57.4698,57.4698,57.2429,57.2611,1023113.0
2022-06-02 14:00:00,63.09,63.26,63.01,63.2,1953335.0,57.2611,57.4154,57.1885,57.3609,1953335.0
2022-06-02 15:00:00,63.21,63.74,63.18,63.71,2815907.0,57.37,57.851,57.3428,57.8238,2815907.0
2022-06-03 09:30:00,63.57,63.63,63.13,63.24,1054804.0,57.6967,57.7512,57.2974,57.3972,1054804.0
2022-06-03 10:00:00,63.24,63.27,63.06,63.22,1202657.0,57.3972,57.4245,57.2339,57.3791,1202657.0
2022-06-03 11:00:00,63.21,63.23,62.86,62.97,1308134.0,57.37,57.3881,57.0523,57.1522,1308134.0
2022-06-03 12:00:00,62.97,63.1,62.88,63.01,1292477.0,57.1522,57.2702,57.0705,57.1885,1292477.0
2022-06-03 13:00:00,63.0,63.25,62.98,63.04,1075797.0,57.1794,57.4063,57.1612,57.2157,1075797.0
2022-06-03 14:00:00,63.04,63.24,62.96,63.12,1024700.0,57.2157,57.3972,57.1431,57.2883,1024700.0
2022-06-03 15:00:00,63.13,63.14,62.81,62.97,2138276.0,57.2974,57.3065,57.007,57.1522,2138276.0
2022-06-06 09:30:00,63.33,63.77,63.32,63.59,1137660.0,57.4789,57.8783,57.4698,57.7149,1137660.0
2022-06-06 10:00:00,63.6,63.66,63.34,63.51,1131303.0,57.724,57.7784,57.488,57.6423,1131303.0
2022-06-06 11:00:00,63.51,63.51,62.98,63.06,915130.0,57.6423,57.6423,57.1612,57.2339,915130.0
2022-06-06 12:00:00,63.07,63.1,62.75,62.82,950314.0,57.2429,57.2702,56.9525,57.016,950314.0
2022-06-06 13:00:00,62.83,63.0,62.77,62.89,1057190.0,57.0251,57.1794,56.9706,57.0796,1057190.0
2022-06-06 14:00:00,62.9,62.94,62.66,62.75,1062858.0,57.0886,57.1249,56.8708,56.9525,1062858.0
2022-06-06 15:00:00,62.75,62.98,62.67,62.86,1847054.0,56.9525,57.1612,56.8799,57.0523,1847054.0
2022-06-07 09:30:00,62.38,62.58,62.22,62.38,1125218.0,56.6167,56.7982,56.4715,56.6167,1125218.0
2022-06-07 10:00:00,62.38,62.82,62.3,62.67,1018128.0,56.6167,57.016,56.5441,56.8799,1018128.0
2022-06-07 11:00:00,62.69,62.8,62.6,62.73,1151656.0,56.898,56.9979,56.8164,56.9343,1151656.0
2022-06-07 12:00:00,62.73,62.85,62.56,62.78,731456.0,56.9343,57.0433,56.78,56.9797,731456.0
2022-06-07 13:00:00,62.78,63.08,62.75,63.05,779170.0,56.9797,57.252,56.9525,57.2248,779170.0
2022-06-07 14:00:00,63.05,63.22,63.0,63.1,814945.0,57.2248,57.3791,57.1794,57.2702,814945.0
2022-06-07 15:00:00,63.09,63.37,63.06,63.24,1815601.0,57.2611,57.5152,57.2339,57.3972,1815601.0
2022-06-08 09:30:00,62.99,63.01,62.55,62.8,779272.0,57.1703,57.1885,56.771,56.9979,779272.0
2022-06-08 10:00:00,62.82,63.04,62.72,63.0,911920.0,57.016,57.2157,56.9253,57.1794,911920.0
2022-06-08 11:00:00,63.01,63.21,62.91,63.16,821045.0,57.1885,57.37,57.0977,57.3246,821045.0
2022-06-08 12:00:00,63.16,63.2,62.98,63.06,612022.0,57.3246,57.3609,57.1612,57.2339,612022.0
2022-06-08 13:00:00,63.05,63.06,62.81,62.88,623418.0,57.2248,57.2339,57.007,57.0705,623418.0
2022-06-08 14:00:00,62.88,63.08,62.87,62.99,736621.0,57.0705,57.252,57.0614,57.1703,736621.0
2022-06-08 15:00:00,62.99,63.19,62.82,62.9,1860754.0,57.1703,57.3518,57.016,57.0886,1860754.0
2022-06-09 09:30:00,62.87,63.35,62.74,63.3,833801.0,57.0614,57.4971,56.9434,57.4517,833801.0
2022-06-09 10:00:00,63.31,63.31,62.67,62.76,884043.0,57.4608,57.4608,56.8799,56.9616,884043.0
2022-06-09 11:00:00,62.76,62.85,62.56,62.83,756792.0,56.9616,57.0433,56.78,57.0251,756792.0
2022-06-09 12:00:00,62.82,63.04,62.68,63.01,960248.0,57.016,57.2157,56.889,57.1885,960248.0
2022-06-09 13:00:00,63.02,63.09,62.9,63.02,784522.0,57.1975,57.2611,57.0886,57.1975,784522.0
2022-06-09 14:00:00,63.03,63.07,62.75,62.76,736504.0,57.2066,57.2429,56.9525,56.9616,736504.0
2022-06-09 15:00:00,62.75,62.75,61.78,61.81,2960999.0,56.9525,56.9525,56.0721,56.0993,2960999.0
2022-06-10 09:30:00,61.01,61.1,60.46,61.07,1387638.0,55.3733,55.4549,54.8741,55.4277,1387638.0
2022-06-10 10:00:00,61.06,61.7,60.91,61.57,1582427.0,55.4186,55.9995,55.2825,55.8815,1582427.0
2022-06-10 11:00:00,61.56,61.89,61.38,61.57,1285359.0,55.8724,56.172,55.7091,55.8815,1285359.0
2022-06-10 12:00:00,61.57,61.76,61.38,61.44,624090.0,55.8815,56.054,55.7091,55.7635,624090.0
2022-06-10 13:00:00,61.44,61.63,61.28,61.51,707167.0,55.7635,55.936,55.6183,55.8271,707167.0
2022-06-10 14:00:00,61.51,61.84,61.41,61.8,907519.0,55.8271,56.1266,55.7363,56.0903,907519.0
2022-06-10 15:00:00,61.8,61.89,61.39,61.4,2789026.0,56.0903,56.172,55.7181,55.7272,2789026.0
2022-06-13 09:30:00,60.75,61.4,60.67,61.23,1782958.0,55.1373,55.7272,55.0647,55.5729,1782958.0
2022-06-13 10:00:00,61.24,61.75,61.02,61.44,3520841.0,55.582,56.0449,55.3823,55.7635,3520841.0
2022-06-13 11:00:00,61.45,62.3,61.31,61.98,3049749.0,55.7726,56.5441,55.6455,56.2536,3049749.0
2022-06-13 12:00:00,61.97,62.28,61.74,61.76,1606492.0,56.2446,56.5259,56.0358,56.054,1606492.0
2022-06-13 13:00:00,61.77,61.81,61.32,61.51,1417121.0,56.063,56.0993,55.6546,55.8271,1417121.0
2022-06-13 14:00:00,61.51,61.64,61.3,61.36,1599506.0,55.8271,55.945,55.6365,55.6909,1599506.0
2022-06-13 15:00:00,61.35,61.64,61.1,61.36,5275704.0,55.6818,55.945,55.4549,55.6909,5275704.0
2022-06-14 09:30:00,60.73,60.89,60.06,60.1,1727627.0,55.5286,55.6749,54.916,54.9525,1727627.0
2022-06-14 10:00:00,60.09,60.1,58.92,59.38,3163816.0,54.9434,54.9525,53.8736,54.2942,3163816.0
2022-06-14 11:00:00,59.38,59.54,58.66,58.77,2160451.0,54.2942,54.4405,53.6359,53.7365,2160451.0
2022-06-14 12:00:00,58.77,58.97,58.65,58.97,1461762.0,53.7365,53.9193,53.6267,53.9193,1461762.0
2022-06-14 13:00:00,58.97,59.33,58.89,59.05,1559591.0,53.9193,54.2485,53.8462,53.9925,1559591.0
2022-06-14 14:00:00,59.06,59.18,58.92,59.06,1309423.0,54.0016,54.1113,53.8736,54.0016,1309423.0
2022-06-14 15:00:00,59.04,59.5,58.82,59.24,4850900.0,53.9833,54.4039,53.7822,54.1662,4850900.0
2022-06-15 09:30:00,60.0,60.64,59.8,60.47,1832554.0,54.8611,55.4463,54.6782,55.2909,1832554.0
2022-06-15 10:00:00,60.47,60.49,59.71,59.77,1725439.0,55.2909,55.3091,54.5959,54.6508,1725439.0
2022-06-15 11:00:00,59.77,59.78,59.22,59.43,1285147.0,54.6508,54.66,54.1479,54.3399,1285147.0
2022-06-15 12:00:00,59.43,59.5,59.2,59.28,1280605.0,54.3399,54.4039,54.1296,54.2028,1280605.0
2022-06-15 13:00:00,59.27,59.65,59.27,59.6,927750.0,54.1936,54.5411,54.1936,54.4954,927750.0
2022-06-15 14:00:00,59.57,60.01,58.97,59.62,2960410.0,54.4679,54.8703,53.9193,54.5137,2960410.0
2022-06-15 15:00:00,59.62,60.27,59.51,59.66,3813953.0,54.5137,55.108,54.4131,54.5502,3813953.0
2022-06-16 09:30:00,58.64,59.16,58.25,59.08,1668767.0,53.6176,54.0931,53.261,54.0199,1668767.0
2022-06-16 10:00:00,59.07,59.43,59.0,59.01,1704340.0,54.0108,54.3399,53.9468,53.9559,1704340.0
2022-06-16 11:00:00,59.0,59.4,58.99,59.31,1250796.0,53.9468,54.3125,53.9376,54.2302,1250796.0
2022-06-16 12:00:00,59.32,59.48,59.18,59.28,994528.0,54.2393,54.3856,54.1113,54.2028,994528.0
2022-06-16 13:00:00,59.28,59.52,59.15,59.27,1298181.0,54.2028,54.4222,54.0839,54.1936,1298181.0
2022-06-16 14:00:00,59.26,59.36,58.84,58.96,1366071.0,54.1845,54.2759,53.8005,53.9102,1366071.0
2022-06-16 15:00:00,58.95,59.36,58.82,59.08,3172128.0,53.901,54.2759,53.7822,54.0199,3172128.0
2022-06-17 09:30:00,59.7,59.99,59.26,59.59,5260155.0,54.5868,54.852,54.1845,54.4862,5260155.0
2022-06-17 10:00:00,59.6,59.63,59.13,59.3,1577836.0,54.4954,54.5228,54.0656,54.2211,1577836.0
2022-06-17 11:00:00,59.3,60.13,59.26,59.67,2291178.0,54.2211,54.98,54.1845,54.5594,2291178.0
2022-06-17 12:00:00,59.67,59.68,59.38,59.43,1999210.0,54.5594,54.5685,54.2942,54.3399,1999210.0
2022-06-17 13:00:00,59.44,59.9,59.43,59.67,1169837.0,54.3491,54.7697,54.3399,54.5594,1169837.0
2022-06-17 14:00:00,59.68,59.93,59.63,59.82,1675583.0,54.5685,54.7971,54.5228,54.6965,1675583.0
2022-06-17 15:00:00,59.82,59.89,59.38,59.43,4765971.0,54.6965,54.7605,54.2942,54.3399,4765971.0
2022-06-21 09:30:00,59.49,59.98,59.01,59.56,2499647.0,54.3948,54.8428,53.9559,54.4588,2499647.0
2022-06-21 10:00:00,59.52,59.93,59.34,59.89,1713691.0,54.4222,54.7971,54.2576,54.7605,1713691.0
2022-06-21 11:00:00,59.89,60.3,59.88,60.19,1193889.0,54.7605,55.1354,54.7514,55.0348,1193889.0
2022-06-21 12:00:00,60.19,60.4,60.17,60.32,1061951.0,55.0348,55.2268,55.0165,55.1537,1061951.0
2022-06-21 13:00:00,60.32,60.48,60.22,60.36,1012273.0,55.1537,55.3,55.0623,55.1903,1012273.0
2022-06-21 14:00:00,60.36,60.77,60.34,60.76,932106.0,55.1903,55.5652,55.172,55.556,932106.0
2022-06-21 15:00:00,60.76,60.88,60.63,60.72,2434098.0,55.556,55.6657,55.4372,55.5194,2434098.0
2022-06-22 09:30:00,60.6,60.8,60.32,60.57,1720073.0,55.4097,55.5926,55.1537,55.3823,1720073.0
2022-06-22 10:00:00,60.57,60.92,60.31,60.82,1544259.0,55.3823,55.7023,55.1446,55.6109,1544259.0
2022-06-22 11:00:00,60.82,61.13,60.72,60.87,1799131.0,55.6109,55.8943,55.5194,55.6566,1799131.0
2022-06-22 12:00:00,60.87,61.15,60.8,61.14,975775.0,55.6566,55.9126,55.5926,55.9035,975775.0
2022-06-22 13:00:00,61.14,61.22,61.04,61.2,831861.0,55.9035,55.9766,55.812,55.9583,831861.0
2022-06-22 14:00:00,61.2,61.45,61.17,61.3,1202981.0,55.9583,56.1869,55.9309,56.0498,1202981.0
2022-06-22 15:00:00,61.3,61.44,61.12,61.12,2785267.0,56.0498,56.1778,55.8852,55.8852,2785267.0
2022-06-23 09:30:00,61.3,61.76,61.22,61.57,1777230.0,56.0498,56.4704,55.9766,56.2966,1777230.0
2022-06-23 10:00:00,61.57,61.67,61.42,61.61,1959436.0,56.2966,56.3881,56.1595,56.3332,1959436.0
2022-06-23 11:00:00,61.62,61.76,61.26,61.3,2262993.0,56.3424,56.4704,56.0132,56.0498,2262993.0
2022-06-23 12:00:00,61.31,61.6,61.25,61.54,1722523.0,56.0589,56.3241,56.004,56.2692,1722523.0
2022-06-23 13:00:00,61.54,61.69,61.44,61.53,1165289.0,56.2692,56.4064,56.1778,56.2601,1165289.0
2022-06-23 14:00:00,61.52,61.79,61.47,61.7,1041169.0,56.2509,56.4978,56.2052,56.4155,1041169.0
2022-06-23 15:00:00,61.7,61.91,61.63,61.87,3098503.0,56.4155,56.6075,56.3515,56.5709,3098503.0
2022-06-24 09:30:00,62.11,62.62,62.11,62.36,1471508.0,56.7904,57.2567,56.7904,57.019,1471508.0
2022-06-24 10:00:00,62.36,62.72,62.23,62.29,1781850.0,57.019,57.3481,56.9001,56.955,1781850.0
2022-06-24 11:00:00,62.28,62.47,62.23,62.41,1276332.0,56.9458,57.1196,56.9001,57.0647,1276332.0
2022-06-24 12:00:00,62.41,62.59,62.31,62.44,1075991.0,57.0647,57.2293,56.9733,57.0921,1075991.0
2022-06-24 13:00:00,62.44,62.82,62.43,62.78,1286064.0,57.0921,57.4396,57.083,57.403,1286064.0
2022-06-24 14:00:00,62.78,62.91,62.66,62.9,769318.0,57.403,57.5219,57.2933,57.5127,769318.0
2022-06-24 15:00:00,62.9,63.06,62.81,63.06,2343907.0,57.5127,57.659,57.4304,57.659,2343907.0
2022-06-27 09:30:00,62.98,63.29,62.63,62.73,1456398.0,57.5859,57.8693,57.2659,57.3573,1456398.0
2022-06-27 10:00:00,62.73,63.05,62.72,62.98,1066679.0,57.3573,57.6499,57.3481,57.5859,1066679.0
2022-06-27 11:00:00,62.97,63.13,62.89,63.05,979763.0,57.5767,57.723,57.5036,57.6499,979763.0
2022-06-27 12:00:00,63.05,63.15,62.97,63.02,893417.0,57.6499,57.7413,57.5767,57.6225,893417.0
2022-06-27 13:00:00,63.03,63.1,62.79,62.83,758210.0,57.6316,57.6956,57.4122,57.4487,758210.0
2022-06-27 14:00:00,62.83,62.99,62.73,62.92,703359.0,57.4487,57.595,57.3573,57.531,703359.0
2022-06-27 15:00:00,62.92,63.12,62.8,62.9,2540456.0,57.531,57.7139,57.4213,57.5127,2540456.0
2022-06-28 09:30:00,63.08,63.76,63.06,63.55,1089441.0,57.6773,58.2991,57.659,58.1071,1089441.0
2022-06-28 10:00:00,63.56,63.6,63.07,63.29,1278521.0,58.1162,58.1528,57.6682,57.8693,1278521.0
2022-06-28 11:00:00,63.29,63.31,62.8,62.83,1006837.0,57.8693,57.8876,57.4213,57.4487,1006837.0
2022-06-28 12:00:00,62.83,62.98,62.73,62.87,1028358.0,57.4487,57.5859,57.3573,57.4853,1028358.0
2022-06-28 13:00:00,62.87,62.88,62.55,62.63,1022694.0,57.4853,57.4944,57.1927,57.2659,1022694.0
2022-06-28 14:00:00,62.63,62.69,62.2,62.3,941251.0,57.2659,57.3207,56.8727,56.9641,941251.0
2022-06-28 15:00:00,62.3,62.36,62.1,62.28,2771895.0,56.9641,57.019,56.7812,56.9458,2771895.0
2022-06-29 09:30:00,62.54,62.95,62.43,62.7,1914531.0,57.1836,57.5584,57.083,57.3299,1914531.0
2022-06-29 10:00:00,62.72,63.11,62.64,62.96,1475075.0,57.3481,57.7047,57.275,57.5676,1475075.0
2022-06-29 11:00:00,62.97,63.1,62.83,62.9,944396.0,57.5767,57.6956,57.4487,57.5127,944396.0
2022-06-29 12:00:00,62.89,62.95,62.71,62.84,1005123.0,57.5036,57.5584,57.339,57.4579,1005123.0
2022-06-29 13:00:00,62.83,62.92,62.72,62.92,722917.0,57.4487,57.531,57.3481,57.531,722917.0
2022-06-29 14:00:00,62.92,63.01,62.76,62.86,822490.0,57.531,57.6133,57.3847,57.4762,822490.0
2022-06-29 15:00:00,62.85,62.94,62.61,62.72,1940338.0,57.467,57.5493,57.2476,57.3481,1940338.0
2022-06-30 09:30:00,62.32,62.61,62.16,62.48,1310015.0,56.9824,57.2476,56.8361,57.1287,1310015.0
2022-06-30 10:00:00,62.47,62.8,62.41,62.77,1084082.0,57.1196,57.4213,57.0647,57.3939,1084082.0
2022-06-30 11:00:00,62.77,62.82,62.5,62.77,1214239.0,57.3939,57.4396,57.147,57.3939,1214239.0
2022-06-30 12:00:00,62.77,62.88,62.66,62.77,936412.0,57.3939,57.4944,57.2933,57.3939,936412.0
2022-06-30 13:00:00,62.77,63.05,62.69,63.04,991167.0,57.3939,57.6499,57.3207,57.6407,991167.0
2022-06-30 14:00:00,63.04,63.12,62.55,62.64,969250.0,57.6407,57.7139,57.1927,57.275,969250.0
2022-06-30 15:00:00,62.65,62.97,62.3,62.94,3372984.0,57.2841,57.5767,56.9641,57.5493,3372984.0
2022-07-01 09:30:00,63.12,63.5,62.82,63.45,1394538.0,57.7139,58.0613,57.4396,58.0156,1394538.0
2022-07-01 10:00:00,63.43,63.71,63.16,63.61,2115575.0,57.9973,58.2534,57.7505,58.1619,2115575.0
2022-07-01 11:00:00,63.61,63.79,63.45,63.55,1127009.0,58.1619,58.3265,58.0156,58.1071,1127009.0
2022-07-01 12:00:00,63.55,63.61,63.41,63.46,1014786.0,58.1071,58.1619,57.979,58.0248,1014786.0
2022-07-01 13:00:00,63.45,63.9,63.42,63.89,1073622.0,58.0156,58.4271,57.9882,58.4179,1073622.0
2022-07-01 14:00:00,63.88,64.26,63.85,64.23,1303609.0,58.4088,58.7562,58.3814,58.7288,1303609.0
2022-07-01 15:00:00,64.23,64.45,64.11,64.41,2643093.0,58.7288,58.93,58.6191,58.8934,2643093.0
2022-07-05 09:30:00,64.18,64.18,63.39,63.4,1282363.0,58.6831,58.6831,57.9608,57.9699,1282363.0
2022-07-05 10:00:00,63.39,63.52,62.53,62.59,1727200.0,57.9608,58.0796,57.1744,57.2293,1727200.0
2022-07-05 11:00:00,62.57,62.8,62.41,62.67,1037500.0,57.211,57.4213,57.0647,57.3024,1037500.0
2022-07-05 12:00:00,62.68,62.98,62.65,62.92,726602.0,57.3116,57.5859,57.2841,57.531,726602.0
2022-07-05 13:00:00,62.92,63.05,62.8,62.99,854395.0,57.531,57.6499,57.4213,57.595,854395.0
2022-07-05 14:00:00,62.99,63.28,62.9,63.24,853216.0,57.595,57.8602,57.5127,57.8236,853216.0
2022-07-05 15:00:00,63.24,63.43,63.15,63.3,2578366.0,57.8236,57.9973,57.7413,57.8785,2578366.0
2022-07-06 09:30:00,63.6,63.87,63.52,63.65,1104258.0,58.1528,58.3997,58.0796,58.1985,1104258.0
2022-07-06 10:00:00,63.67,64.09,63.43,63.47,1153651.0,58.2168,58.6008,57.9973,58.0339,1153651.0
2022-07-06 11:00:00,63.47,63.55,63.33,63.54,987072.0,58.0339,58.1071,57.9059,58.0979,987072.0
2022-07-06 12:00:00,63.54,63.54,63.19,63.34,1312493.0,58.0979,58.0979,57.7779,57.915,1312493.0
2022-07-06 13:00:00,63.34,63.45,63.28,63.36,1250332.0,57.915,58.0156,57.8602,57.9333,1250332.0
2022-07-06 14:00:00,63.36,63.87,63.23,63.62,1483613.0,57.9333,58.3997,57.8145,58.1711,1483613.0
2022-07-06 15:00:00,63.63,63.73,63.32,63.42,2305930.0,58.1802,58.2716,57.8968,57.9882,2305930.0
2022-07-07 09:30:00,63.26,63.58,63.17,63.38,1794026.0,57.8419,58.1345,57.7596,57.9516,1794026.0
2022-07-07 10:00:00,63.38,63.41,63.11,63.23,1296149.0,57.9516,57.979,57.7047,57.8145,1296149.0
2022-07-07 11:00:00,63.24,63.3,63.08,63.18,1118255.0,57.8236,57.8785,57.6773,57.7687,1118255.0
2022-07-07 12:00:00,63.18,63.21,63.08,63.17,956915.0,57.7687,57.7962,57.6773,57.7596,956915.0
2022-07-07 13:00:00,63.17,63.19,62.87,62.88,852828.0,57.7596,57.7779,57.4853,57.4944,852828.0
2022-07-07 14:00:00,62.88,62.95,62.7,62.89,1281921.0,57.4944,57.5584,57.3299,57.5036,1281921.0
2022-07-07 15:00:00,62.89,63.17,62.85,62.91,3262022.0,57.5036,57.7596,57.467,57.5219,3262022.0
2022-07-08 09:30:00,63.03,63.34,63.01,63.2,1159015.0,57.6316,57.915,57.6133,57.787,1159015.0
2022-07-08 10:00:00,63.19,63.33,63.01,63.16,897221.0,57.7779,57.9059,57.6133,57.7505,897221.0
2022-07-08 11:00:00,63.16,63.2,62.95,63.11,713270.0,57.7505,57.787,57.5584,57.7047,713270.0
2022-07-08 12:00:00,63.11,63.19,62.89,62.9,940840.0,57.7047,57.7779,57.5036,57.5127,940840.0
2022-07-08 13:00:00,62.91,63.12,62.88,63.09,1164748.0,57.5219,57.7139,57.4944,57.6865,1164748.0
2022-07-08 14:00:00,63.1,63.27,63.01,63.24,772740.0,57.6956,57.851,57.6133,57.8236,772740.0
2022-07-08 15:00:00,63.24,63.42,63.08,63.15,2296681.0,57.8236,57.9882,57.6773,57.7413,2296681.0
2022-07-11 09:30:00,62.99,63.46,62.98,63.17,1280351.0,57.595,58.0248,57.5859,57.7596,1280351.0
2022-07-11 10:00:00,63.17,63.17,62.58,62.76,1053055.0,57.7596,57.7596,57.2201,57.3847,1053055.0
2022-07-11 11:00:00,62.75,63.07,62.74,62.84,796652.0,57.3756,57.6682,57.3664,57.4579,796652.0
2022-07-11 12:00:00,62.84,63.04,62.8,63.02,746873.0,57.4579,57.6407,57.4213,57.6225,746873.0
2022-07-11 13:00:00,63.02,63.21,62.96,63.12,796503.0,57.6225,57.7962,57.5676,57.7139,796503.0
2022-07-11 14:00:00,63.12,63.13,62.85,62.91,738694.0,57.7139,57.723,57.467,57.5219,738694.0
2022-07-11 15:00:00,62.9,62.95,62.82,62.95,1268067.0,57.5127,57.5584,57.4396,57.5584,1268067.0
2022-07-12 09:30:00,63.0,63.4,62.84,63.26,977487.0,57.6042,57.9699,57.4579,57.8419,977487.0
2022-07-12 10:00:00,63.26,63.45,62.98,63.42,2044357.0,57.8419,58.0156,57.5859,57.9882,2044357.0
2022-07-12 11:00:00,63.41,63.41,62.82,62.89,1082177.0,57.979,57.979,57.4396,57.5036,1082177.0
2022-07-12 12:00:00,62.9,63.19,62.88,63.1,799067.0,57.5127,57.7779,57.4944,57.6956,799067.0
2022-07-12 13:00:00,63.09,63.19,62.99,63.05,1008870.0,57.6865,57.7779,57.595,57.6499,1008870.0
2022-07-12 14:00:00,63.05,63.2,63.02,63.12,507198.0,57.6499,57.787,57.6225,57.7139,507198.0
2022-07-12 15:00:00,63.11,63.11,62.47,62.68,2215750.0,57.7047,57.7047,57.1196,57.3116,2215750.0
2022-07-13 09:30:00,62.33,62.69,62.21,62.32,1072134.0,56.9915,57.3207,56.8818,56.9824,1072134.0
2022-07-13 10:00:00,62.32,62.35,61.98,62.3,1852739.0,56.9824,57.0098,56.6715,56.9641,1852739.0
2022-07-13 11:00:00,62.3,62.61,62.26,62.5,1375303.0,56.9641,57.2476,56.9275,57.147,1375303.0
2022-07-13 12:00:00,62.5,62.87,62.48,62.87,974849.0,57.147,57.4853,57.1287,57.4853,974849.0
2022-07-13 13:00:00,62.87,63.0,62.6,62.68,959440.0,57.4853,57.6042,57.2384,57.3116,959440.0
2022-07-13 14:00:00,62.68,62.74,62.32,62.68,1223592.0,57.3116,57.3664,56.9824,57.3116,1223592.0
2022-07-13 15:00:00,62.69,62.7,62.36,62.37,2078691.0,57.3207,57.3299,57.019,57.0281,2078691.0
2022-07-14 09:30:00,61.33,61.77,61.3,61.61,1463027.0,56.0772,56.4795,56.0498,56.3332,1463027.0
2022-07-14 10:00:00,61.6,61.7,61.31,61.55,2274720.0,56.3241,56.4155,56.0589,56.2784,2274720.0
2022-07-14 11:00:00,61.56,61.93,61.5,61.79,1085081.0,56.2875,56.6258,56.2326,56.4978,1085081.0
2022-07-14 12:00:00,61.8,61.88,61.56,61.67,611429.0,56.5069,56.5801,56.2875,56.3881,611429.0
2022-07-14 13:00:00,61.66,61.95,61.54,61.93,639890.0,56.3789,56.6441,56.2692,56.6258,639890.0
2022-07-14 14:00:00,61.93,62.12,61.91,62.05,810314.0,56.6258,56.7995,56.6075,56.7355,810314.0
2022-07-14 15:00:00,62.04,62.25,61.92,62.17,1855080.0,56.7264,56.9184,56.6167,56.8453,1855080.0
2022-07-15 09:30:00,62.75,62.75,62.28,62.54,1268362.0,57.3756,57.3756,56.9458,57.1836,1268362.0
2022-07-15 10:00:00,62.54,62.97,62.45,62.52,1098162.0,57.1836,57.5767,57.1013,57.1653,1098162.0
2022-07-15 11:00:00,62.52,62.58,62.25,62.28,638324.0,57.1653,57.2201,56.9184,56.9458,638324.0
2022-07-15 12:00:00,62.28,62.36,62.17,62.26,1061054.0,56.9458,57.019,56.8453,56.9275,1061054.0
2022-07-15 13:00:00,62.26,62.35,62.14,62.15,636631.0,56.9275,57.0098,56.8178,56.827,636631.0
2022-07-15 14:00:00,62.15,62.38,62.07,62.38,1113778.0,56.827,57.0373,56.7538,57.0373,1113778.0
2022-07-15 15:00:00,62.37,62.52,62.24,62.48,1982873.0,57.0281,57.1653,56.9093,57.1287,1982873.0
2022-07-18 09:30:00,62.52,62.56,62.07,62.19,971351.0,57.1653,57.2018,56.7538,56.8635,971351.0
2022-07-18 10:00:00,62.2,62.52,62.19,62.36,903882.0,56.8727,57.1653,56.8635,57.019,903882.0
2022-07-18 11:00:00,62.36,62.47,62.23,62.26,739874.0,57.019,57.1196,56.9001,56.9275,739874.0
2022-07-18 12:00:00,62.26,62.37,62.13,62.2,914876.0,56.9275,57.0281,56.8087,56.8727,914876.0
2022-07-18 13:00:00,62.2,62.24,62.06,62.1,1069644.0,56.8727,56.9093,56.7447,56.7812,1069644.0
2022-07-18 14:00:00,62.1,62.21,61.99,62.0,935664.0,56.7812,56.8818,56.6807,56.6898,935664.0
2022-07-18 15:00:00,61.99,62.09,61.51,61.66,1691076.0,56.6807,56.7721,56.2418,56.3789,1691076.0
2022-07-19 09:30:00,62.09,62.35,61.92,62.11,710507.0,56.7721,57.0098,56.6167,56.7904,710507.0
2022-07-19 10:00:00,62.1,62.33,61.98,62.25,851028.0,56.7812,56.9915,56.6715,56.9184,851028.0
2022-07-19 11:00:00,62.25,62.45,62.17,62.35,928420.0,56.9184,57.1013,56.8453,57.0098,928420.0
2022-07-19 12:00:00,62.35,62.48,62.24,62.43,884261.0,57.0098,57.1287,56.9093,57.083,884261.0
2022-07-19 13:00:00,62.43,62.54,62.39,62.45,796933.0,57.083,57.1836,57.0464,57.1013,796933.0
2022-07-19 14:00:00,62.45,62.51,62.36,62.49,850318.0,57.1013,57.1561,57.019,57.1378,850318.0
2022-07-19 15:00:00,62.5,62.65,62.43,62.5,2247436.0,57.147,57.2841,57.083,57.147,2247436.0
2022-07-20 09:30:00,62.4,62.58,61.91,61.92,861290.0,57.0556,57.2201,56.6075,56.6167,861290.0
2022-07-20 10:00:00,61.92,62.1,61.85,61.98,1112782.0,56.6167,56.7812,56.5527,56.6715,1112782.0
2022-07-20 11:00:00,61.98,62.05,61.81,61.98,922907.0,56.6715,56.7355,56.5161,56.6715,922907.0
2022-07-20 12:00:00,61.98,62.02,61.54,61.59,798893.0,56.6715,56.7081,56.2692,56.3149,798893.0
2022-07-20 13:00:00,61.59,61.61,61.14,61.16,1065963.0,56.3149,56.3332,55.9035,55.9218,1065963.0
2022-07-20 14:00:00,61.16,61.53,61.16,61.48,712647.0,55.9218,56.2601,55.9218,56.2143,712647.0
2022-07-20 15:00:00,61.49,61.7,61.45,61.51,2021265.0,56.2235,56.4155,56.1869,56.2418,2021265.0
2022-07-21 09:30:00,61.26,61.88,61.21,61.71,936614.0,56.0132,56.5801,55.9675,56.4247,936614.0
2022-07-21 10:00:00,61.71,61.77,61.05,61.2,1493552.0,56.4247,56.4795,55.8212,55.9583,1493552.0
2022-07-21 11:00:00,61.21,61.22,60.79,61.12,1229767.0,55.9675,55.9766,55.5834,55.8852,1229767.0
2022-07-21 12:00:00,61.13,61.28,61.11,61.22,1110727.0,55.8943,56.0315,55.876,55.9766,1110727.0
2022-07-21 13:00:00,61.23,61.28,60.97,61.04,1083359.0,55.9858,56.0315,55.748,55.812,1083359.0
2022-07-21 14:00:00,61.04,61.11,60.9,61.02,876127.0,55.812,55.876,55.684,55.7937,876127.0
2022-07-21 15:00:00,61.02,61.38,61.01,61.37,2084339.0,55.7937,56.1229,55.7846,56.1138,2084339.0
2022-07-22 09:30:00,61.38,61.62,61.32,61.5,806129.0,56.1229,56.3424,56.0681,56.2326,806129.0
2022-07-22 10:00:00,61.5,61.84,61.5,61.82,1243647.0,56.2326,56.5435,56.2326,56.5252,1243647.0
2022-07-22 11:00:00,61.83,61.83,61.59,61.78,1168626.0,56.5344,56.5344,56.3149,56.4887,1168626.0
2022-07-22 12:00:00,61.78,61.87,61.65,61.66,1195920.0,56.4887,56.5709,56.3698,56.3789,1195920.0
2022-07-22 13:00:00,61.65,61.66,61.46,61.58,806041.0,56.3698,56.3789,56.1961,56.3058,806041.0
2022-07-22 14:00:00,61.58,61.58,61.32,61.42,676831.0,56.3058,56.3058,56.0681,56.1595,676831.0
2022-07-22 15:00:00,61.42,61.64,61.35,61.63,2171995.0,56.1595,56.3606,56.0955,56.3515,2171995.0
2022-07-25 09:30:00,61.55,61.87,61.31,61.79,1807925.0,56.2784,56.5709,56.0589,56.4978,1807925.0
2022-07-25 10:00:00,61.79,62.04,61.64,62.02,1907350.0,56.4978,56.7264,56.3606,56.7081,1907350.0
2022-07-25 11:00:00,62.02,62.27,62.0,62.21,1271468.0,56.7081,56.9367,56.6898,56.8818,1271468.0
2022-07-25 12:00:00,62.21,62.3,62.09,62.19,882238.0,56.8818,56.9641,56.7721,56.8635,882238.0
2022-07-25 13:00:00,62.19,62.29,62.11,62.12,766560.0,56.8635,56.955,56.7904,56.7995,766560.0
2022-07-25 14:00:00,62.11,62.14,61.95,62.0,1092141.0,56.7904,56.8178,56.6441,56.6898,1092141.0
2022-07-25 15:00:00,62.0,62.3,61.88,62.19,2917803.0,56.6898,56.9641,56.5801,56.8635,2917803.0
2022-07-26 09:30:00,62.75,63.72,62.53,63.25,3342480.0,57.3756,58.2625,57.1744,57.8328,3342480.0
2022-07-26 10:00:00,63.24,63.78,62.84,62.96,2506243.0,57.8236,58.3174,57.4579,57.5676,2506243.0
2022-07-26 11:00:00,62.96,63.09,62.7,63.01,1442533.0,57.5676,57.6865,57.3299,57.6133,1442533.0
2022-07-26 12:00:00,63.02,63.55,63.01,63.55,1370971.0,57.6225,58.1071,57.6133,58.1071,1370971.0
2022-07-26 13:00:00,63.55,63.8,63.35,63.36,1295227.0,58.1071,58.3356,57.9242,57.9333,1295227.0
2022-07-26 14:00:00,63.36,63.48,63.21,63.35,1143151.0,57.9333,58.0431,57.7962,57.9242,1143151.0
2022-07-26 15:00:00,63.34,63.48,63.09,63.21,3875582.0,57.915,58.0431,57.6865,57.7962,3875582.0
2022-07-27 09:30:00,62.88,63.15,62.23,62.32,1380290.0,57.4944,57.7413,56.9001,56.9824,1380290.0
2022-07-27 10:00:00,62.32,62.32,61.78,61.9,1346859.0,56.9824,56.9824,56.4887,56.5984,1346859.0
2022-07-27 11:00:00,61.91,62.44,61.88,62.29,1151717.0,56.6075,57.0921,56.5801,56.955,1151717.0
2022-07-27 12:00:00,62.3,62.33,62.11,62.24,679926.0,56.9641,56.9915,56.7904,56.9093,679926.0
2022-07-27 13:00:00,62.23,62.49,62.23,62.45,681781.0,56.9001,57.1378,56.9001,57.1013,681781.0
2022-07-27 14:00:00,62.46,62.81,62.28,62.66,1066175.0,57.1104,57.4304,56.9458,57.2933,1066175.0
2022-07-27 15:00:00,62.67,63.19,62.64,63.01,2239450.0,57.3024,57.7779,57.275,57.6133,2239450.0
2022-07-28 09:30:00,62.92,63.19,62.89,62.99,776148.0,57.531,57.7779,57.5036,57.595,776148.0
2022-07-28 10:00:00,62.98,63.76,62.89,63.56,1326072.0,57.5859,58.2991,57.5036,58.1162,1326072.0
2022-07-28 11:00:00,63.55,63.73,63.47,63.64,1083496.0,58.1071,58.2716,58.0339,58.1893,1083496.0
2022-07-28 12:00:00,63.63,63.95,63.6,63.93,770731.0,58.1802,58.4728,58.1528,58.4545,770731.0
2022-07-28 13:00:00,63.94,64.25,63.93,64.2,1196075.0,58.4637,58.7471,58.4545,58.7014,1196075.0
2022-07-28 14:00:00,64.2,64.2,63.99,64.02,831660.0,58.7014,58.7014,58.5094,58.5368,831660.0
2022-07-28 15:00:00,64.03,64.16,63.98,64.06,1932746.0,58.5459,58.6648,58.5002,58.5734,1932746.0
2022-07-29 09:30:00,63.71,63.98,63.63,63.88,945928.0,58.2534,58.5002,58.1802,58.4088,945928.0
2022-07-29 10:00:00,63.88,63.96,63.7,63.7,934997.0,58.4088,58.4819,58.2442,58.2442,934997.0
2022-07-29 11:00:00,63.71,63.94,63.67,63.88,1009900.0,58.2534,58.4637,58.2168,58.4088,1009900.0
2022-07-29 12:00:00,63.88,64.04,63.72,64.01,935295.0,58.4088,58.5551,58.2625,58.5277,935295.0
2022-07-29 13:00:00,64.01,64.12,63.91,64.06,713763.0,58.5277,58.6282,58.4362,58.5734,713763.0
2022-07-29 14:00:00,64.06,64.12,63.97,64.05,763706.0,58.5734,58.6282,58.4911,58.5642,763706.0
2022-07-29 15:00:00,64.05,64.29,64.0,64.2,2338336.0,58.5642,58.7837,58.5185,58.7014,2338336.0
2022-08-01 09:30:00,64.09,64.77,64.03,64.77,1053281.0,58.6008,59.2226,58.5459,59.2226,1053281.0
2022-08-01 10:00:00,64.76,65.04,64.55,64.85,1496956.0,59.2134,59.4694,59.0214,59.2957,1496956.0
2022-08-01 11:00:00,64.85,64.86,64.66,64.67,1069928.0,59.2957,59.3049,59.122,59.1311,1069928.0
2022-08-01 12:00:00,64.66,64.88,64.55,64.88,799413.0,59.122,59.3231,59.0214,59.3231,799413.0
2022-08-01 13:00:00,64.88,64.95,64.65,64.72,714445.0,59.3231,59.3872,59.1128,59.1768,714445.0
2022-08-01 14:00:00,64.71,64.71,64.44,64.62,996221.0,59.1677,59.1677,58.9208,59.0854,996221.0
2022-08-01 15:00:00,64.62,64.69,64.4,64.52,1759962.0,59.0854,59.1494,58.8843,58.994,1759962.0
2022-08-02 09:30:00,64.59,64.6,63.99,64.19,914482.0,59.058,59.0671,58.5094,58.6922,914482.0
2022-08-02 10:00:00,64.19,64.3,64.05,64.16,947362.0,58.6922,58.7928,58.5642,58.6648,947362.0
2022-08-02 11:00:00,64.17,64.25,63.96,64.02,932452.0,58.674,58.7471,58.4819,58.5368,932452.0
2022-08-02 12:00:00,64.02,64.13,63.96,64.08,883756.0,58.5368,58.6374,58.4819,58.5917,883756.0
2022-08-02 13:00:00,64.07,64.09,63.52,63.68,1173847.0,58.5825,58.6008,58.0796,58.2259,1173847.0
2022-08-02 14:00:00,63.68,63.73,63.49,63.54,1198697.0,58.2259,58.2716,58.0522,58.0979,1198697.0
2022-08-02 15:00:00,63.54,63.69,63.43,63.64,2146925.0,58.0979,58.2351,57.9973,58.1893,2146925.0
2022-08-03 09:30:00,63.55,63.73,63.32,63.51,1014867.0,58.1071,58.2716,57.8968,58.0705,1014867.0
2022-08-03 10:00:00,63.5,63.71,63.31,63.71,994669.0,58.0613,58.2534,57.8876,58.2534,994669.0
2022-08-03 11:00:00,63.71,63.9,63.65,63.73,749440.0,58.2534,58.4271,58.1985,58.2716,749440.0
2022-08-03 12:00:00,63.75,64.07,63.69,64.04,887645.0,58.2899,58.5825,58.2351,58.5551,887645.0
2022-08-03 13:00:00,64.05,64.1,63.88,63.93,770073.0,58.5642,58.61,58.4088,58.4545,770073.0
2022-08-03 14:00:00,63.93,64.03,63.83,63.84,534987.0,58.4545,58.5459,58.3631,58.3722,534987.0
2022-08-03 15:00:00,63.84,64.04,63.75,63.91,2093981.0,58.3722,58.5551,58.2899,58.4362,2093981.0
2022-08-04 09:30:00,63.64,63.73,63.42,63.46,923926.0,58.1893,58.2716,57.9882,58.0248,923926.0
2022-08-04 10:00:00,63.46,63.46,63.1,63.25,1333094.0,58.0248,58.0248,57.6956,57.8328,1333094.0
2022-08-04 11:00:00,63.25,63.35,63.12,63.31,647448.0,57.8328,57.9242,57.7139,57.8876,647448.0
2022-08-04 12:00:00,63.32,63.32,62.98,63.01,553672.0,57.8968,57.8968,57.5859,57.6133,553672.0
2022-08-04 13:00:00,63.0,63.26,62.92,63.18,774004.0,57.6042,57.8419,57.531,57.7687,774004.0
2022-08-04 14:00:00,63.18,63.66,63.18,63.62,1411691.0,57.7687,58.2076,57.7687,58.1711,1411691.0
2022-08-04 15:00:00,63.63,63.73,63.54,63.68,2275528.0,58.1802,58.2716,58.0979,58.2259,2275528.0
2022-08-05 09:30:00,63.63,63.63,63.04,63.05,841314.0,58.1802,58.1802,57.6407,57.6499,841314.0
2022-08-05 10:00:00,63.05,63.1,62.67,62.74,1557169.0,57.6499,57.6956,57.3024,57.3664,1557169.0
2022-08-05 11:00:00,62.73,62.93,62.67,62.8,1010252.0,57.3573,57.5402,57.3024,57.4213,1010252.0
2022-08-05 12:00:00,62.8,63.06,62.77,62.95,742673.0,57.4213,57.659,57.3939,57.5584,742673.0
2022-08-05 13:00:00,62.95,63.14,62.91,63.01,815599.0,57.5584,57.7322,57.5219,57.6133,815599.0
2022-08-05 14:00:00,63.02,63.16,62.94,63.11,669445.0,57.6225,57.7505,57.5493,57.7047,669445.0
2022-08-05 15:00:00,63.11,63.43,63.1,63.38,1841188.0,57.7047,57.9973,57.6956,57.9516,1841188.0
2022-08-08 09:30:00,63.5,63.81,63.38,63.49,609526.0,58.0613,58.3448,57.9516,58.0522,609526.0
2022-08-08 10:00:00,63.5,63.54,63.25,63.25,661758.0,58.0613,58.0979,57.8328,57.8328,661758.0
2022-08-08 11:00:00,63.26,63.27,62.98,63.06,790182.0,57.8419,57.851,57.5859,57.659,790182.0
2022-08-08 12:00:00,63.06,63.1,62.75,62.79,606409.0,57.659,57.6956,57.3756,57.4122,606409.0
2022-08-08 13:00:00,62.78,63.05,62.75,63.03,583214.0,57.403,57.6499,57.3756,57.6316,583214.0
2022-08-08 14:00:00,63.04,63.07,62.89,63.01,496851.0,57.6407,57.6682,57.5036,57.6133,496851.0
2022-08-08 15:00:00,63.0,63.06,62.79,62.98,1401309.0,57.6042,57.659,57.4122,57.5859,1401309.0
2022-08-09 09:30:00,63.18,63.31,62.97,63.15,674906.0,57.7687,57.8876,57.5767,57.7413,674906.0
2022-08-09 10:00:00,63.14,63.31,63.02,63.04,729226.0,57.7322,57.8876,57.6225,57.6407,729226.0
2022-08-09 11:00:00,63.04,63.29,63.01,63.22,571404.0,57.6407,57.8693,57.6133,57.8053,571404.0
2022-08-09 12:00:00,63.22,63.29,63.03,63.17,474475.0,57.8053,57.8693,57.6316,57.7596,474475.0
2022-08-09 13:00:00,63.17,63.18,63.02,63.03,402775.0,57.7596,57.7687,57.6225,57.6316,402775.0
2022-08-09 14:00:00,63.02,63.06,62.85,63.0,574927.0,57.6225,57.659,57.467,57.6042,574927.0
2022-08-09 15:00:00,63.0,63.12,62.94,63.05,1568355.0,57.6042,57.7139,57.5493,57.6499,1568355.0
2022-08-10 09:30:00,63.63,63.79,63.32,63.41,820163.0,58.1802,58.3265,57.8968,57.979,820163.0
2022-08-10 10:00:00,63.43,63.55,63.34,63.46,620735.0,57.9973,58.1071,57.915,58.0248,620735.0
2022-08-10 11:00:00,63.47,63.54,63.25,63.28,757124.0,58.0339,58.0979,57.8328,57.8602,757124.0
2022-08-10 12:00:00,63.28,63.33,63.1,63.32,869508.0,57.8602,57.9059,57.6956,57.8968,869508.0
2022-08-10 13:00:00,63.32,63.55,63.29,63.41,826220.0,57.8968,58.1071,57.8693,57.979,826220.0
2022-08-10 14:00:00,63.42,63.53,63.4,63.41,754612.0,57.9882,58.0888,57.9699,57.979,754612.0
2022-08-10 15:00:00,63.42,63.72,63.4,63.65,1627682.0,57.9882,58.2625,57.9699,58.1985,1627682.0
2022-08-11 09:30:00,63.69,63.86,63.52,63.78,774944.0,58.2351,58.3905,58.0796,58.3174,774944.0
2022-08-11 10:00:00,63.78,63.92,63.67,63.84,797354.0,58.3174,58.4454,58.2168,58.3722,797354.0
2022-08-11 11:00:00,63.85,63.95,63.69,63.88,729998.0,58.3814,58.4728,58.2351,58.4088,729998.0
2022-08-11 12:00:00,63.87,63.99,63.84,63.88,556606.0,58.3997,58.5094,58.3722,58.4088,556606.0
2022-08-11 13:00:00,63.88,63.92,63.56,63.6,520397.0,58.4088,58.4454,58.1162,58.1528,520397.0
2022-08-11 14:00:00,63.6,63.63,63.27,63.29,544934.0,58.1528,58.1802,57.851,57.8693,544934.0
2022-08-11 15:00:00,63.29,63.31,63.08,63.24,1524602.0,57.8693,57.8876,57.6773,57.8236,1524602.0
2022-08-12 09:30:00,63.43,63.59,63.31,63.43,506256.0,57.9973,58.1436,57.8876,57.9973,506256.0
2022-08-12 10:00:00,63.42,63.43,63.09,63.24,800156.0,57.9882,57.9973,57.6865,57.8236,800156.0
2022-08-12 11:00:00,63.25,63.43,63.2,63.39,586618.0,57.8328,57.9973,57.787,57.9608,586618.0
2022-08-12 12:00:00,63.4,63.52,63.31,63.42,450055.0,57.9699,58.0796,57.8876,57.9882,450055.0
2022-08-12 13:00:00,63.41,63.55,63.37,63.53,407849.0,57.979,58.1071,57.9425,58.0888,407849.0
2022-08-12 14:00:00,63.54,63.65,63.47,63.62,529056.0,58.0979,58.1985,58.0339,58.1711,529056.0
2022-08-12 15:00:00,63.62,63.76,63.6,63.7,1943661.0,58.1711,58.2991,58.1528,58.2442,1943661.0
2022-08-15 09:30:00,63.64,64.08,63.57,63.99,835877.0,58.1893,58.5917,58.1253,58.5094,835877.0
2022-08-15 10:00:00,63.99,64.23,63.98,64.15,778550.0,58.5094,58.7288,58.5002,58.6557,778550.0
2022-08-15 11:00:00,64.15,64.36,64.07,64.31,675686.0,58.6557,58.8477,58.5825,58.802,675686.0
2022-08-15 12:00:00,64.32,64.53,64.26,64.46,512944.0,58.8111,59.0031,58.7562,58.9391,512944.0
2022-08-15 13:00:00,64.46,64.57,64.33,64.56,757697.0,58.9391,59.0397,58.8203,59.0306,757697.0
2022-08-15 14:00:00,64.56,64.69,64.49,64.53,670791.0,59.0306,59.1494,58.9665,59.0031,670791.0
2022-08-15 15:00:00,64.53,64.55,64.36,64.49,1668426.0,59.0031,59.0214,58.8477,58.9665,1668426.0
2022-08-16 09:30:00,64.57,64.8,64.33,64.6,684294.0,59.0397,59.25,58.8203,59.0671,684294.0
2022-08-16 10:00:00,64.61,64.98,64.6,64.81,806623.0,59.0763,59.4146,59.0671,59.2591,806623.0
2022-08-16 11:00:00,64.81,64.96,64.75,64.86,790547.0,59.2591,59.3963,59.2043,59.3049,790547.0
2022-08-16 12:00:00,64.85,65.03,64.79,64.97,732896.0,59.2957,59.4603,59.2409,59.4054,732896.0
2022-08-16 13:00:00,64.97,65.1,64.9,65.1,586973.0,59.4054,59.5243,59.3414,59.5243,586973.0
2022-08-16 14:00:00,65.09,65.23,64.94,65.06,660351.0,59.5152,59.6432,59.378,59.4877,660351.0
2022-08-16 15:00:00,65.05,65.15,64.99,65.03,1492622.0,59.4786,59.57,59.4237,59.4603,1492622.0
2022-08-17 09:30:00,64.83,65.01,64.76,64.85,831964.0,59.2774,59.442,59.2134,59.2957,831964.0
2022-08-17 10:00:00,64.86,65.09,64.82,65.03,823302.0,59.3049,59.5152,59.2683,59.4603,823302.0
2022-08-17 11:00:00,65.03,65.07,64.82,64.88,654956.0,59.4603,59.4969,59.2683,59.3231,654956.0
2022-08-17 12:00:00,64.88,65.08,64.85,65.05,455199.0,59.3231,59.506,59.2957,59.4786,455199.0
2022-08-17 13:00:00,65.06,65.15,65.01,65.09,545697.0,59.4877,59.57,59.442,59.5152,545697.0
2022-08-17 14:00:00,65.08,65.22,65.05,65.13,810018.0,59.506,59.634,59.4786,59.5517,810018.0
2022-08-17 15:00:00,65.12,65.15,64.79,64.88,1743401.0,59.5426,59.57,59.2409,59.3231,1743401.0
2022-08-18 09:30:00,64.96,65.1,64.71,64.88,457681.0,59.3963,59.5243,59.1677,59.3231,457681.0
2022-08-18 10:00:00,64.88,65.0,64.84,64.9,472218.0,59.3231,59.4329,59.2866,59.3414,472218.0
2022-08-18 11:00:00,64.89,65.04,64.87,64.94,320712.0,59.3323,59.4694,59.314,59.378,320712.0
2022-08-18 12:00:00,64.94,65.1,64.92,64.98,507628.0,59.378,59.5243,59.3597,59.4146,507628.0
2022-08-18 13:00:00,64.98,65.05,64.94,65.02,348949.0,59.4146,59.4786,59.378,59.4512,348949.0
2022-08-18 14:00:00,65.02,65.25,65.01,65.23,517170.0,59.4512,59.6615,59.442,59.6432,517170.0
2022-08-18 15:00:00,65.23,65.35,65.12,65.23,1160854.0,59.6432,59.7529,59.5426,59.6432,1160854.0
2022-08-19 09:30:00,65.2,65.42,65.04,65.28,1108785.0,59.6157,59.8169,59.4694,59.6889,1108785.0
2022-08-19 10:00:00,65.28,65.35,65.08,65.12,638871.0,59.6889,59.7529,59.506,59.5426,638871.0
2022-08-19 11:00:00,65.12,65.24,65.07,65.19,785276.0,59.5426,59.6523,59.4969,59.6066,785276.0
2022-08-19 12:00:00,65.19,65.46,65.13,65.38,503364.0,59.6066,59.8535,59.5517,59.7803,503364.0
2022-08-19 13:00:00,65.38,65.47,65.32,65.34,498520.0,59.7803,59.8626,59.7255,59.7437,498520.0
2022-08-19 14:00:00,65.34,65.34,65.0,65.04,622921.0,59.7437,59.7437,59.4329,59.4694,622921.0
2022-08-19 15:00:00,65.05,65.24,64.96,65.16,1216015.0,59.4786,59.6523,59.3963,59.5792,1216015.0
2022-08-22 09:30:00,64.84,64.92,64.63,64.73,732690.0,59.2866,59.3597,59.0946,59.186,732690.0
2022-08-22 10:00:00,64.72,64.88,64.68,64.72,873118.0,59.1768,59.3231,59.1403,59.1768,873118.0
2022-08-22 11:00:00,64.71,64.85,64.56,64.56,656030.0,59.1677,59.2957,59.0306,59.0306,656030.0
2022-08-22 12:00:00,64.56,64.59,64.36,64.39,707469.0,59.0306,59.058,58.8477,58.8751,707469.0
2022-08-22 13:00:00,64.39,64.4,64.05,64.06,722127.0,58.8751,58.8843,58.5642,58.5734,722127.0
2022-08-22 14:00:00,64.06,64.15,63.99,64.06,974251.0,58.5734,58.6557,58.5094,58.5734,974251.0
2022-08-22 15:00:00,64.05,64.23,64.03,64.2,1951329.0,58.5642,58.7288,58.5459,58.7014,1951329.0
2022-08-23 09:30:00,63.82,63.96,63.68,63.76,668022.0,58.3539,58.4819,58.2259,58.2991,668022.0
2022-08-23 10:00:00,63.76,64.02,63.71,63.75,1011751.0,58.2991,58.5368,58.2534,58.2899,1011751.0
2022-08-23 11:00:00,63.75,64.19,63.72,64.14,941090.0,58.2899,58.6922,58.2625,58.6465,941090.0
2022-08-23 12:00:00,64.13,64.32,63.96,64.17,1070571.0,58.6374,58.8111,58.4819,58.674,1070571.0
2022-08-23 13:00:00,64.17,64.37,64.15,64.22,445895.0,58.674,58.8568,58.6557,58.7197,445895.0
2022-08-23 14:00:00,64.22,64.24,64.08,64.17,700322.0,58.7197,58.738,58.5917,58.674,700322.0
2022-08-23 15:00:00,64.17,64.35,64.16,64.27,1359988.0,58.674,58.8385,58.6648,58.7654,1359988.0
2022-08-24 09:30:00,64.24,64.58,64.1,64.23,757937.0,58.738,59.0488,58.61,58.7288,757937.0
2022-08-24 10:00:00,64.23,64.41,64.21,64.37,770094.0,58.7288,58.8934,58.7105,58.8568,770094.0
2022-08-24 11:00:00,64.37,64.54,64.29,64.48,573100.0,58.8568,59.0123,58.7837,58.9574,573100.0
2022-08-24 12:00:00,64.49,64.5,64.11,64.13,332704.0,58.9665,58.9757,58.6191,58.6374,332704.0
2022-08-24 13:00:00,64.13,64.18,64.05,64.17,349841.0,58.6374,58.6831,58.5642,58.674,349841.0
2022-08-24 14:00:00,64.17,64.27,64.16,64.22,476363.0,58.674,58.7654,58.6648,58.7197,476363.0
2022-08-24 15:00:00,64.22,64.43,64.21,64.37,1211650.0,58.7197,58.9117,58.7105,58.8568,1211650.0
2022-08-25 09:30:00,64.36,64.48,64.2,64.47,733809.0,58.8477,58.9574,58.7014,58.9483,733809.0
2022-08-25 10:00:00,64.48,64.61,64.4,64.42,714871.0,58.9574,59.0763,58.8843,58.9025,714871.0
2022-08-25 11:00:00,64.43,64.43,64.15,64.2,827451.0,58.9117,58.9117,58.6557,58.7014,827451.0
2022-08-25 12:00:00,64.21,64.25,63.9,63.99,436754.0,58.7105,58.7471,58.4271,58.5094,436754.0
2022-08-25 13:00:00,64.0,64.4,63.98,64.4,739777.0,58.5185,58.8843,58.5002,58.8843,739777.0
2022-08-25 14:00:00,64.4,64.45,64.32,64.45,427947.0,58.8843,58.93,58.8111,58.93,427947.0
2022-08-25 15:00:00,64.45,64.71,64.42,64.7,1194309.0,58.93,59.1677,58.9025,59.1586,1194309.0
2022-08-26 09:30:00,64.73,64.8,64.48,64.5,650799.0,59.186,59.25,58.9574,58.9757,650799.0
2022-08-26 10:00:00,64.5,64.56,63.84,63.99,1135109.0,58.9757,59.0306,58.3722,58.5094,1135109.0
2022-08-26 11:00:00,63.98,64.01,63.83,63.87,1033157.0,58.5002,58.5277,58.3631,58.3997,1033157.0
2022-08-26 12:00:00,63.87,63.94,63.7,63.89,616652.0,58.3997,58.4637,58.2442,58.4179,616652.0
2022-08-26 13:00:00,63.89,63.89,63.7,63.75,444866.0,58.4179,58.4179,58.2442,58.2899,444866.0
2022-08-26 14:00:00,63.75,63.76,63.3,63.32,691130.0,58.2899,58.2991,57.8785,57.8968,691130.0
2022-08-26 15:00:00,63.31,63.42,62.98,63.13,2145187.0,57.8876,57.9882,57.5859,57.723,2145187.0
2022-08-29 09:30:00,62.69,62.77,62.42,62.43,863463.0,57.3207,57.3939,57.0738,57.083,863463.0
2022-08-29 10:00:00,62.43,62.82,62.41,62.56,849174.0,57.083,57.4396,57.0647,57.2018,849174.0
2022-08-29 11:00:00,62.55,62.91,62.55,62.87,770245.0,57.1927,57.5219,57.1927,57.4853,770245.0
2022-08-29 12:00:00,62.87,63.0,62.75,62.85,797857.0,57.4853,57.6042,57.3756,57.467,797857.0
2022-08-29 13:00:00,62.86,62.92,62.68,62.87,634855.0,57.4762,57.531,57.3116,57.4853,634855.0
2022-08-29 14:00:00,62.86,63.01,62.71,62.91,768661.0,57.4762,57.6133,57.339,57.5219,768661.0
2022-08-29 15:00:00,62.91,63.03,62.72,62.74,1578942.0,57.5219,57.6316,57.3481,57.3664,1578942.0
2022-08-30 09:30:00,62.91,62.91,62.43,62.64,521580.0,57.5219,57.5219,57.083,57.275,521580.0
2022-08-30 10:00:00,62.64,62.71,62.14,62.29,901169.0,57.275,57.339,56.8178,56.955,901169.0
2022-08-30 11:00:00,62.28,62.69,62.26,62.5,826207.0,56.9458,57.3207,56.9275,57.147,826207.0
2022-08-30 12:00:00,62.49,62.68,62.45,62.51,491442.0,57.1378,57.3116,57.1013,57.1561,491442.0
2022-08-30 13:00:00,62.51,62.59,62.19,62.32,557984.0,57.1561,57.2293,56.8635,56.9824,557984.0
2022-08-30 14:00:00,62.32,62.35,62.11,62.16,604586.0,56.9824,57.0098,56.7904,56.8361,604586.0
2022-08-30 15:00:00,62.16,62.47,61.99,62.15,1759162.0,56.8361,57.1196,56.6807,56.827,1759162.0
2022-08-31 09:30:00,62.38,62.44,62.13,62.2,746722.0,57.0373,57.0921,56.8087,56.8727,746722.0
2022-08-31 10:00:00,62.2,62.4,62.11,62.25,1041523.0,56.8727,57.0556,56.7904,56.9184,1041523.0
2022-08-31 11:00:00,62.25,62.53,62.18,62.44,887947.0,56.9184,57.1744,56.8544,57.0921,887947.0
2022-08-31 12:00:00,62.45,62.49,62.07,62.15,801432.0,57.1013,57.1378,56.7538,56.827,801432.0
2022-08-31 13:00:00,62.14,62.3,62.09,62.17,764712.0,56.8178,56.9641,56.7721,56.8453,764712.0
2022-08-31 14:00:00,62.17,62.18,61.76,61.86,792278.0,56.8453,56.8544,56.4704,56.5618,792278.0
2022-08-31 15:00:00,61.85,62.0,61.7,61.71,1992873.0,56.5527,56.6898,56.4155,56.4247,1992873.0
2022-09-01 09:30:00,61.58,61.73,61.4,61.66,1081522.0,56.3058,56.4429,56.1412,56.3789,1081522.0
2022-09-01 10:00:00,61.65,61.69,61.29,61.54,1092447.0,56.3698,56.4064,56.0406,56.2692,1092447.0
2022-09-01 11:00:00,61.53,62.01,61.52,61.82,1875738.0,56.2601,56.699,56.2509,56.5252,1875738.0
2022-09-01 12:00:00,61.83,61.94,61.33,61.55,1679483.0,56.5344,56.635,56.0772,56.2784,1679483.0
2022-09-01 13:00:00,61.55,61.77,61.46,61.7,794509.0,56.2784,56.4795,56.1961,56.4155,794509.0
2022-09-01 14:00:00,61.71,61.91,61.67,61.85,898870.0,56.4247,56.6075,56.3881,56.5527,898870.0
2022-09-01 15:00:00,61.85,62.04,61.73,61.99,2363645.0,56.5527,56.7264,56.4429,56.6807,2363645.0
2022-09-02 09:30:00,62.39,62.77,62.29,62.6,980521.0,57.0464,57.3939,56.955,57.2384,980521.0
2022-09-02 10:00:00,62.61,62.74,62.45,62.47,1058990.0,57.2476,57.3664,57.1013,57.1196,1058990.0
2022-09-02 11:00:00,62.47,62.55,62.37,62.46,621610.0,57.1196,57.1927,57.0281,57.1104,621610.0
2022-09-02 12:00:00,62.46,62.46,61.64,61.7,799189.0,57.1104,57.1104,56.3606,56.4155,799189.0
2022-09-02 13:00:00,61.69,61.69,61.19,61.2,960301.0,56.4064,56.4064,55.9492,55.9583,960301.0
2022-09-02 14:00:00,61.2,61.45,61.19,61.25,781913.0,55.9583,56.1869,55.9492,56.004,781913.0
2022-09-02 15:00:00,61.24,61.4,60.89,61.16,2304023.0,55.9949,56.1412,55.6749,55.9218,2304023.0
2022-09-06 09:30:00,61.29,61.59,61.13,61.57,1055112.0,56.0406,56.3149,55.8943,56.2966,1055112.0
2022-09-06 10:00:00,61.57,61.96,61.31,61.89,1120115.0,56.2966,56.6532,56.0589,56.5892,1120115.0
2022-09-06 11:00:00,61.88,61.97,61.46,61.49,866299.0,56.5801,56.6624,56.1961,56.2235,866299.0
2022-09-06 12:00:00,61.48,61.5,61.1,61.31,869800.0,56.2143,56.2326,55.8669,56.0589,869800.0
2022-09-06 13:00:00,61.31,61.4,60.99,61.39,934604.0,56.0589,56.1412,55.7663,56.1321,934604.0
2022-09-06 14:00:00,61.39,61.54,61.07,61.15,818912.0,56.1321,56.2692,55.8395,55.9126,818912.0
2022-09-06 15:00:00,61.15,61.39,61.05,61.2,2267199.0,55.9126,56.1321,55.8212,55.9583,2267199.0
2022-09-07 09:30:00,61.32,61.69,61.32,61.55,820039.0,56.0681,56.4064,56.0681,56.2784,820039.0
2022-09-07 10:00:00,61.55,61.99,61.47,61.95,970571.0,56.2784,56.6807,56.2052,56.6441,970571.0
2022-09-07 11:00:00,61.95,62.02,61.86,61.87,672462.0,56.6441,56.7081,56.5618,56.5709,672462.0
2022-09-07 12:00:00,61.87,62.08,61.5,62.05,1968391.0,56.5709,56.763,56.2326,56.7355,1968391.0
2022-09-07 13:00:00,62.07,62.38,62.06,62.36,892513.0,56.7538,57.0373,56.7447,57.019,892513.0
2022-09-07 14:00:00,62.36,62.49,62.29,62.38,1108918.0,57.019,57.1378,56.955,57.0373,1108918.0
2022-09-07 15:00:00,62.38,62.42,62.22,62.35,2155015.0,57.0373,57.0738,56.891,57.0098,2155015.0
2022-09-08 09:30:00,62.08,62.3,61.61,61.64,1003704.0,56.763,56.9641,56.3332,56.3606,1003704.0
2022-09-08 10:00:00,61.65,62.0,61.39,61.89,1529518.0,56.3698,56.6898,56.1321,56.5892,1529518.0
2022-09-08 11:00:00,61.89,62.25,61.85,61.89,1431098.0,56.5892,56.9184,56.5527,56.5892,1431098.0
2022-09-08 12:00:00,61.9,61.91,61.34,61.7,979661.0,56.5984,56.6075,56.0863,56.4155,979661.0
2022-09-08 13:00:00,61.7,62.15,61.7,62.04,690956.0,56.4155,56.827,56.4155,56.7264,690956.0
2022-09-08 14:00:00,62.03,62.26,61.89,61.9,770552.0,56.7172,56.9275,56.5892,56.5984,770552.0
2022-09-08 15:00:00,61.89,62.15,61.78,62.12,1796509.0,56.5892,56.827,56.4887,56.7995,1796509.0
2022-09-09 09:30:00,62.17,62.24,61.85,62.05,686431.0,56.8453,56.9093,56.5527,56.7355,686431.0
2022-09-09 10:00:00,62.05,62.4,62.02,62.39,763972.0,56.7355,57.0556,56.7081,57.0464,763972.0
2022-09-09 11:00:00,62.39,62.52,62.23,62.35,757064.0,57.0464,57.1653,56.9001,57.0098,757064.0
2022-09-09 12:00:00,62.36,62.37,62.12,62.35,587179.0,57.019,57.0281,56.7995,57.0098,587179.0
2022-09-09 13:00:00,62.35,62.53,62.28,62.49,567571.0,57.0098,57.1744,56.9458,57.1378,567571.0
2022-09-09 14:00:00,62.49,62.88,62.42,62.72,1216927.0,57.1378,57.4944,57.0738,57.3481,1216927.0
2022-09-09 15:00:00,62.71,62.71,62.3,62.34,2461039.0,57.339,57.339,56.9641,57.0007,2461039.0
2022-09-12 09:30:00,62.43,62.68,62.27,62.55,887966.0,57.083,57.3116,56.9367,57.1927,887966.0
2022-09-12 10:00:00,62.56,62.73,62.28,62.67,1364144.0,57.2018,57.3573,56.9458,57.3024,1364144.0
2022-09-12 11:00:00,62.68,62.81,62.46,62.51,719127.0,57.3116,57.4304,57.1104,57.1561,719127.0
2022-09-12 12:00:00,62.52,62.58,62.35,62.52,766650.0,57.1653,57.2201,57.0098,57.1653,766650.0
2022-09-12 13:00:00,62.53,62.68,62.44,62.54,547545.0,57.1744,57.3116,57.0921,57.1836,547545.0
2022-09-12 14:00:00,62.53,62.57,62.37,62.49,661983.0,57.1744,57.211,57.0281,57.1378,661983.0
2022-09-12 15:00:00,62.49,62.51,62.31,62.5,1815775.0,57.1378,57.1561,56.9733,57.147,1815775.0
2022-09-13 09:30:00,62.2,62.22,61.71,61.73,1268819.0,56.8727,56.891,56.4247,56.4429,1268819.0
2022-09-13 10:00:00,61.72,61.93,61.51,61.6,1423023.0,56.4338,56.6258,56.2418,56.3241,1423023.0
2022-09-13 11:00:00,61.6,61.71,61.28,61.3,1252395.0,56.3241,56.4247,56.0315,56.0498,1252395.0
2022-09-13 12:00:00,61.3,61.54,61.29,61.42,707297.0,56.0498,56.2692,56.0406,56.1595,707297.0
2022-09-13 13:00:00,61.42,61.51,61.15,61.16,1087729.0,56.1595,56.2418,55.9126,55.9218,1087729.0
2022-09-13 14:00:00,61.16,61.17,60.66,60.72,892512.0,55.9218,55.9309,55.4646,55.5194,892512.0
2022-09-13 15:00:00,60.72,60.75,60.28,60.47,3456645.0,55.5194,55.5469,55.1171,55.2909,3456645.0
2022-09-14 09:30:00,60.64,61.08,60.44,60.92,1605373.0,55.4463,55.8486,55.2634,55.7023,1605373.0
2022-09-14 10:00:00,60.91,60.91,60.56,60.75,1525195.0,55.6932,55.6932,55.3731,55.5469,1525195.0
2022-09-14 11:00:00,60.74,60.82,60.54,60.6,1093049.0,55.5377,55.6109,55.3549,55.4097,1093049.0
2022-09-14 12:00:00,60.6,60.65,60.45,60.65,894102.0,55.4097,55.4554,55.2726,55.4554,894102.0
2022-09-14 13:00:00,60.64,60.98,60.63,60.69,904578.0,55.4463,55.7572,55.4372,55.492,904578.0
2022-09-14 14:00:00,60.7,60.76,60.56,60.65,739738.0,55.5012,55.556,55.3731,55.4554,739738.0
2022-09-14 15:00:00,60.65,60.83,60.47,60.79,2055917.0,55.4554,55.62,55.2909,55.5834,2055917.0
2022-09-15 09:30:00,60.4,60.4,59.8,59.99,1165486.0,55.635,55.635,55.0824,55.2574,1165486.0
2022-09-15 10:00:00,60.0,60.14,59.78,60.06,1284179.0,55.2666,55.3956,55.064,55.3219,1284179.0
2022-09-15 11:00:00,60.07,60.2,59.62,59.65,1050635.0,55.3311,55.4508,54.9166,54.9442,1050635.0
2022-09-15 12:00:00,59.65,59.75,59.54,59.71,957951.0,54.9442,55.0363,54.8429,54.9995,957951.0
2022-09-15 13:00:00,59.71,59.91,59.6,59.67,688359.0,54.9995,55.1837,54.8982,54.9626,688359.0
2022-09-15 14:00:00,59.67,59.73,59.52,59.55,666300.0,54.9626,55.0179,54.8245,54.8521,666300.0
2022-09-15 15:00:00,59.55,59.65,59.36,59.53,1814934.0,54.8521,54.9442,54.6771,54.8337,1814934.0
2022-09-16 09:30:00,59.64,59.68,59.41,59.66,3450440.0,54.935,54.9718,54.7231,54.9534,3450440.0
2022-09-16 10:00:00,59.66,59.8,59.47,59.48,1331659.0,54.9534,55.0824,54.7784,54.7876,1331659.0
2022-09-16 11:00:00,59.48,59.63,59.28,59.41,874912.0,54.7876,54.9258,54.6034,54.7231,874912.0
2022-09-16 12:00:00,59.42,59.42,59.11,59.27,889714.0,54.7324,54.7324,54.4468,54.5942,889714.0
2022-09-16 13:00:00,59.27,59.34,59.11,59.21,815767.0,54.5942,54.6587,54.4468,54.5389,815767.0
2022-09-16 14:00:00,59.2,59.58,59.19,59.52,943917.0,54.5297,54.8797,54.5205,54.8245,943917.0
2022-09-16 15:00:00,59.52,59.62,59.29,59.51,2745109.0,54.8245,54.9166,54.6126,54.8153,2745109.0
2022-09-19 09:30:00,59.39,59.65,59.22,59.39,825409.0,54.7047,54.9442,54.5481,54.7047,825409.0
2022-09-19 10:00:00,59.39,59.73,59.36,59.65,959220.0,54.7047,55.0179,54.6771,54.9442,959220.0
2022-09-19 11:00:00,59.66,59.74,59.46,59.51,1118687.0,54.9534,55.0271,54.7692,54.8153,1118687.0
2022-09-19 12:00:00,59.52,59.9,59.45,59.89,936703.0,54.8245,55.1745,54.76,55.1653,936703.0
2022-09-19 13:00:00,59.89,59.95,59.66,59.72,874996.0,55.1653,55.2205,54.9534,55.0087,874996.0
2022-09-19 14:00:00,59.72,59.85,59.67,59.83,1172775.0,55.0087,55.1284,54.9626,55.11,1172775.0
2022-09-19 15:00:00,59.84,60.1,59.84,60.0,3235231.0,55.1192,55.3587,55.1192,55.2666,3235231.0
2022-09-20 09:30:00,59.68,59.77,59.5,59.77,1054686.0,54.9718,55.0547,54.806,55.0547,1054686.0
2022-09-20 10:00:00,59.77,59.78,59.45,59.65,1272794.0,55.0547,55.064,54.76,54.9442,1272794.0
2022-09-20 11:00:00,59.65,59.79,59.53,59.74,1053919.0,54.9442,55.0732,54.8337,55.0271,1053919.0
2022-09-20 12:00:00,59.75,59.81,59.53,59.62,714881.0,55.0363,55.0916,54.8337,54.9166,714881.0
2022-09-20 13:00:00,59.61,59.65,59.31,59.33,803501.0,54.9074,54.9442,54.631,54.6495,803501.0
2022-09-20 14:00:00,59.32,59.79,59.32,59.7,1192694.0,54.6402,55.0732,54.6402,54.9903,1192694.0
2022-09-20 15:00:00,59.71,60.03,59.61,59.91,1970131.0,54.9995,55.2942,54.9074,55.1837,1970131.0
2022-09-21 09:30:00,60.14,60.55,60.05,60.48,781124.0,55.3956,55.7732,55.3127,55.7087,781124.0
2022-09-21 10:00:00,60.48,60.7,60.38,60.49,1107685.0,55.7087,55.9114,55.6166,55.7179,1107685.0
2022-09-21 11:00:00,60.5,60.53,60.22,60.44,971950.0,55.7272,55.7548,55.4692,55.6719,971950.0
2022-09-21 12:00:00,60.45,60.56,60.39,60.4,693208.0,55.6811,55.7824,55.6258,55.635,693208.0
2022-09-21 13:00:00,60.4,60.49,60.3,60.43,787376.0,55.635,55.7179,55.5429,55.6627,787376.0
2022-09-21 14:00:00,60.43,60.55,59.66,60.39,3253532.0,55.6627,55.7732,54.9534,55.6258,3253532.0
2022-09-21 15:00:00,60.4,60.51,59.39,59.4,2500079.0,55.635,55.7364,54.7047,54.7139,2500079.0
2022-09-22 09:30:00,59.55,59.67,59.2,59.41,989542.0,54.8521,54.9626,54.5297,54.7231,989542.0
2022-09-22 10:00:00,59.4,59.59,59.21,59.4,1468566.0,54.7139,54.8889,54.5389,54.7139,1468566.0
2022-09-22 11:00:00,59.4,59.58,59.35,59.43,939914.0,54.7139,54.8797,54.6679,54.7416,939914.0
2022-09-22 12:00:00,59.43,59.73,59.41,59.61,941654.0,54.7416,55.0179,54.7231,54.9074,941654.0
2022-09-22 13:00:00,59.61,59.68,59.41,59.58,1016017.0,54.9074,54.9718,54.7231,54.8797,1016017.0
2022-09-22 14:00:00,59.57,59.62,59.35,59.49,846575.0,54.8705,54.9166,54.6679,54.7968,846575.0
2022-09-22 15:00:00,59.49,59.68,59.24,59.25,2339881.0,54.7968,54.9718,54.5666,54.5758,2339881.0
2022-09-23 09:30:00,58.96,59.02,58.7,58.89,935567.0,54.3086,54.3639,54.0692,54.2442,935567.0
2022-09-23 10:00:00,58.88,59.1,58.66,58.69,1035561.0,54.235,54.4376,54.0323,54.0599,1035561.0
2022-09-23 11:00:00,58.69,58.92,58.54,58.66,1215506.0,54.0599,54.2718,53.9218,54.0323,1215506.0
2022-09-23 12:00:00,58.66,58.66,58.35,58.6,910196.0,54.0323,54.0323,53.7468,53.977,910196.0
2022-09-23 13:00:00,58.59,58.71,58.43,58.58,963691.0,53.9678,54.0784,53.8205,53.9586,963691.0
2022-09-23 14:00:00,58.57,58.64,58.0,58.03,1313089.0,53.9494,54.0139,53.4244,53.452,1313089.0
2022-09-23 15:00:00,58.02,58.64,58.01,58.61,3066034.0,53.4428,54.0139,53.4336,53.9863,3066034.0
2022-09-26 09:30:00,58.49,58.51,58.05,58.13,1228756.0,53.8757,53.8941,53.4704,53.5441,1228756.0
2022-09-26 10:00:00,58.14,58.45,58.12,58.36,1364749.0,53.5533,53.8389,53.5349,53.756,1364749.0
2022-09-26 11:00:00,58.36,58.57,57.99,58.29,1553169.0,53.756,53.9494,53.4152,53.6915,1553169.0
2022-09-26 12:00:00,58.3,58.3,57.99,58.15,1171909.0,53.7007,53.7007,53.4152,53.5625,1171909.0
2022-09-26 13:00:00,58.15,58.17,57.68,57.72,1240746.0,53.5625,53.581,53.1296,53.1665,1240746.0
2022-09-26 14:00:00,57.71,58.08,57.7,57.99,1172184.0,53.1573,53.4981,53.148,53.4152,1172184.0
2022-09-26 15:00:00,58.0,58.26,57.83,57.88,3418080.0,53.4244,53.6639,53.2678,53.3138,3418080.0
2022-09-27 09:30:00,58.08,58.37,57.85,58.22,1362108.0,53.4981,53.7652,53.2862,53.627,1362108.0
2022-09-27 10:00:00,58.23,58.23,57.64,57.69,2121195.0,53.6362,53.6362,53.0928,53.1388,2121195.0
2022-09-27 11:00:00,57.69,57.78,57.01,57.03,2174558.0,53.1388,53.2217,52.5125,52.5309,2174558.0
2022-09-27 12:00:00,57.03,57.08,56.68,56.93,2400200.0,52.5309,52.577,52.2085,52.4388,2400200.0
2022-09-27 13:00:00,56.92,56.92,56.48,56.59,1779502.0,52.4296,52.4296,52.0243,52.1256,1779502.0
2022-09-27 14:00:00,56.58,56.95,56.55,56.83,1721499.0,52.1164,52.4572,52.0888,52.3467,1721499.0
2022-09-27 15:00:00,56.83,56.83,56.31,56.4,4461848.0,52.3467,52.3467,51.8677,51.9506,4461848.0
2022-09-28 09:30:00,56.66,56.79,55.91,56.22,1818582.0,52.1901,52.3098,51.4993,51.7848,1818582.0
2022-09-28 10:00:00,56.21,56.39,55.93,56.11,3460670.0,51.7756,51.9414,51.5177,51.6835,3460670.0
2022-09-28 11:00:00,56.11,56.47,55.99,56.47,2219204.0,51.6835,52.0151,51.5729,52.0151,2219204.0
2022-09-28 12:00:00,56.47,56.89,56.38,56.87,1970314.0,52.0151,52.4019,51.9322,52.3835,1970314.0
2022-09-28 13:00:00,56.87,56.9,56.69,56.75,1599163.0,52.3835,52.4112,52.2177,52.273,1599163.0
2022-09-28 14:00:00,56.75,56.99,56.7,56.84,1298104.0,52.273,52.4941,52.2269,52.3559,1298104.0
2022-09-28 15:00:00,56.85,57.25,56.84,56.98,3325080.0,52.3651,52.7335,52.3559,52.4848,3325080.0
2022-09-29 09:30:00,57.09,57.29,56.52,56.54,1173649.0,52.5862,52.7704,52.0611,52.0796,1173649.0
2022-09-29 10:00:00,56.53,56.55,56.3,56.53,1496150.0,52.0703,52.0888,51.8585,52.0703,1496150.0
2022-09-29 11:00:00,56.53,56.78,56.36,56.48,1662378.0,52.0703,52.3006,51.9138,52.0243,1662378.0
2022-09-29 12:00:00,56.48,56.59,56.22,56.26,1020087.0,52.0243,52.1256,51.7848,51.8216,1020087.0
2022-09-29 13:00:00,56.26,56.26,56.02,56.05,778245.0,51.8216,51.8216,51.6006,51.6282,778245.0
2022-09-29 14:00:00,56.05,56.24,56.0,56.07,1050269.0,51.6282,51.8032,51.5822,51.6466,1050269.0
2022-09-29 15:00:00,56.06,56.66,56.04,56.59,3080158.0,51.6374,52.1901,51.619,52.1256,3080158.0
2022-09-30 09:30:00,56.71,57.13,56.4,56.86,1238848.0,52.2361,52.623,51.9506,52.3743,1238848.0
2022-09-30 10:00:00,56.87,56.96,56.47,56.8,1353147.0,52.3835,52.4664,52.0151,52.319,1353147.0
2022-09-30 11:00:00,56.79,57.01,56.35,56.45,1225943.0,52.3098,52.5125,51.9045,51.9967,1225943.0
2022-09-30 12:00:00,56.45,56.55,56.33,56.47,654081.0,51.9967,52.0888,51.8861,52.0151,654081.0
2022-09-30 13:00:00,56.47,56.53,56.33,56.42,767366.0,52.0151,52.0703,51.8861,51.969,767366.0
2022-09-30 14:00:00,56.42,56.61,56.22,56.27,1052957.0,51.969,52.144,51.7848,51.8309,1052957.0
2022-09-30 15:00:00,56.27,56.5,56.0,56.08,3246343.0,51.8309,52.0427,51.5822,51.6558,3246343.0
2022-10-03 09:30:00,56.36,56.73,56.06,56.19,1753024.0,51.9138,52.2546,51.6374,51.7572,1753024.0
2022-10-03 10:00:00,56.19,56.82,56.18,56.44,1505237.0,51.7572,52.3375,51.748,51.9874,1505237.0
2022-10-03 11:00:00,56.44,56.61,56.25,56.3,1259779.0,51.9874,52.144,51.8124,51.8585,1259779.0
2022-10-03 12:00:00,56.29,56.59,56.23,56.56,1078339.0,51.8493,52.1256,51.794,52.098,1078339.0
2022-10-03 13:00:00,56.56,56.77,56.53,56.59,1343379.0,52.098,52.2914,52.0703,52.1256,1343379.0
2022-10-03 14:00:00,56.59,56.85,56.56,56.79,1135745.0,52.1256,52.3651,52.098,52.3098,1135745.0
2022-10-03 15:00:00,56.79,56.8,56.59,56.66,2393529.0,52.3098,52.319,52.1256,52.1901,2393529.0
2022-10-04 09:30:00,56.95,57.57,56.74,57.55,1980080.0,52.4572,53.0283,52.2638,53.0099,1980080.0
2022-10-04 10:00:00,57.55,57.81,57.02,57.23,2015233.0,53.0099,53.2494,52.5217,52.7151,2015233.0
2022-10-04 11:00:00,57.23,57.31,56.9,56.97,1682193.0,52.7151,52.7888,52.4112,52.4756,1682193.0
2022-10-04 12:00:00,56.96,56.99,56.66,56.73,1638387.0,52.4664,52.4941,52.1901,52.2546,1638387.0
2022-10-04 13:00:00,56.73,56.8,56.46,56.72,2185366.0,52.2546,52.319,52.0059,52.2454,2185366.0
2022-10-04 14:00:00,56.72,56.81,56.51,56.78,1356327.0,52.2454,52.3283,52.0519,52.3006,1356327.0
2022-10-04 15:00:00,56.79,56.81,56.56,56.8,2905447.0,52.3098,52.3283,52.098,52.319,2905447.0
2022-10-05 09:30:00,56.5,56.65,56.14,56.17,1192372.0,52.0427,52.1809,51.7111,51.7387,1192372.0
2022-10-05 10:00:00,56.16,56.18,55.51,55.7,1749572.0,51.7295,51.748,51.1308,51.3058,1749572.0
2022-10-05 11:00:00,55.69,55.98,55.64,55.79,1185192.0,51.2966,51.5637,51.2506,51.3887,1185192.0
2022-10-05 12:00:00,55.78,56.16,55.69,55.98,1095819.0,51.3795,51.7295,51.2966,51.5637,1095819.0
2022-10-05 13:00:00,55.99,56.28,55.96,56.14,1125784.0,51.5729,51.8401,51.5453,51.7111,1125784.0
2022-10-05 14:00:00,56.14,56.4,56.12,56.35,1731357.0,51.7111,51.9506,51.6927,51.9045,1731357.0
2022-10-05 15:00:00,56.36,56.52,56.13,56.24,2778118.0,51.9138,52.0611,51.7019,51.8032,2778118.0
2022-10-06 09:30:00,56.0,56.1,55.61,55.64,1139073.0,51.5822,51.6743,51.2229,51.2506,1139073.0
2022-10-06 10:00:00,55.65,55.66,55.4,55.65,1652701.0,51.2598,51.269,51.0295,51.2598,1652701.0
2022-10-06 11:00:00,55.65,55.82,55.37,55.38,1498304.0,51.2598,51.4164,51.0019,51.0111,1498304.0
2022-10-06 12:00:00,55.38,55.63,55.33,55.54,1326122.0,51.0111,51.2413,50.965,51.1584,1326122.0
2022-10-06 13:00:00,55.54,55.57,55.33,55.38,1664750.0,51.1584,51.1861,50.965,51.0111,1664750.0
2022-10-06 14:00:00,55.38,55.38,54.98,55.07,2076295.0,51.0111,51.0111,50.6426,50.7255,2076295.0
2022-10-06 15:00:00,55.06,55.26,54.87,55.02,3313171.0,50.7163,50.9005,50.5413,50.6795,3313171.0
2022-10-07 09:30:00,54.99,55.09,54.56,54.65,1098727.0,50.6518,50.7439,50.2558,50.3387,1098727.0
2022-10-07 10:00:00,54.64,54.91,54.6,54.75,1110557.0,50.3295,50.5781,50.2926,50.4308,1110557.0
2022-10-07 11:00:00,54.75,54.84,54.54,54.62,1201927.0,50.4308,50.5137,50.2373,50.311,1201927.0
2022-10-07 12:00:00,54.61,54.65,54.45,54.54,758910.0,50.3018,50.3387,50.1544,50.2373,758910.0
2022-10-07 13:00:00,54.53,54.64,54.47,54.57,641938.0,50.2281,50.3295,50.1729,50.265,641938.0
2022-10-07 14:00:00,54.56,54.74,54.37,54.46,749242.0,50.2558,50.4216,50.0808,50.1637,749242.0
2022-10-07 15:00:00,54.47,54.61,54.25,54.51,2142981.0,50.1729,50.3018,49.9702,50.2097,2142981.0
2022-10-10 09:30:00,54.6,54.96,54.57,54.83,868491.0,50.2926,50.6242,50.265,50.5045,868491.0
2022-10-10 10:00:00,54.83,54.91,54.6,54.82,1131011.0,50.5045,50.5781,50.2926,50.4953,1131011.0
2022-10-10 11:00:00,54.82,54.83,54.27,54.41,1609879.0,50.4953,50.5045,49.9886,50.1176,1609879.0
2022-10-10 12:00:00,54.4,54.41,54.03,54.06,861800.0,50.1084,50.1176,49.7676,49.7952,861800.0
2022-10-10 13:00:00,54.06,54.44,54.01,54.35,967014.0,49.7952,50.1452,49.7492,50.0623,967014.0
2022-10-10 14:00:00,54.35,54.56,54.26,54.41,696096.0,50.0623,50.2558,49.9794,50.1176,696096.0
2022-10-10 15:00:00,54.41,54.55,54.34,54.35,1854929.0,50.1176,50.2466,50.0531,50.0623,1854929.0
2022-10-11 09:30:00,54.46,54.61,54.24,54.59,1117920.0,50.1637,50.3018,49.961,50.2834,1117920.0
2022-10-11 10:00:00,54.6,54.92,54.57,54.83,1481731.0,50.2926,50.5874,50.265,50.5045,1481731.0
2022-10-11 11:00:00,54.83,55.13,54.82,55.09,1436322.0,50.5045,50.7808,50.4953,50.7439,1436322.0
2022-10-11 12:00:00,55.09,55.22,55.0,55.08,765427.0,50.7439,50.8637,50.661,50.7347,765427.0
2022-10-11 13:00:00,55.08,55.17,54.96,55.14,879616.0,50.7347,50.8176,50.6242,50.79,879616.0
2022-10-11 14:00:00,55.14,55.2,54.55,54.57,1331212.0,50.79,50.8453,50.2466,50.265,1331212.0
2022-10-11 15:00:00,54.56,54.64,54.38,54.49,2982928.0,50.2558,50.3295,50.09,50.1913,2982928.0
2022-10-12 09:30:00,55.23,56.04,55.04,55.59,3036509.0,50.8729,51.619,50.6979,51.2045,3036509.0
2022-10-12 10:00:00,55.59,55.97,55.53,55.79,2122041.0,51.2045,51.5545,51.1492,51.3887,2122041.0
2022-10-12 11:00:00,55.79,55.93,55.6,55.64,1410134.0,51.3887,51.5177,51.2137,51.2506,1410134.0
2022-10-12 12:00:00,55.64,55.73,55.36,55.44,799198.0,51.2506,51.3335,50.9926,51.0663,799198.0
2022-10-12 13:00:00,55.44,55.47,55.19,55.31,735697.0,51.0663,51.094,50.8361,50.9466,735697.0
2022-10-12 14:00:00,55.31,55.48,55.16,55.29,1408888.0,50.9466,51.1032,50.8084,50.9282,1408888.0
2022-10-12 15:00:00,55.29,55.31,55.06,55.14,3970900.0,50.9282,50.9466,50.7163,50.79,3970900.0
2022-10-13 09:30:00,54.48,54.84,54.36,54.69,1024588.0,50.1821,50.5137,50.0715,50.3755,1024588.0
2022-10-13 10:00:00,54.68,54.84,54.34,54.35,1419320.0,50.3663,50.5137,50.0531,50.0623,1419320.0
2022-10-13 11:00:00,54.34,55.63,54.26,55.37,1972677.0,50.0531,51.2413,49.9794,51.0019,1972677.0
2022-10-13 12:00:00,55.38,55.64,55.29,55.52,1094064.0,51.0111,51.2506,50.9282,51.14,1094064.0
2022-10-13 13:00:00,55.52,55.84,55.49,55.79,880492.0,51.14,51.4348,51.1124,51.3887,880492.0
2022-10-13 14:00:00,55.78,56.05,55.67,56.01,970955.0,51.3795,51.6282,51.2782,51.5914,970955.0
2022-10-13 15:00:00,56.02,56.08,55.74,55.88,2149440.0,51.6006,51.6558,51.3427,51.4716,2149440.0
2022-10-14 09:30:00,56.29,56.47,56.0,56.07,952981.0,51.8493,52.0151,51.5822,51.6466,952981.0
2022-10-14 10:00:00,56.07,56.12,55.48,55.7,1525573.0,51.6466,51.6927,51.1032,51.3058,1525573.0
2022-10-14 11:00:00,55.71,55.83,55.44,55.54,1294322.0,51.315,51.4256,51.0663,51.1584,1294322.0
2022-10-14 12:00:00,55.53,55.66,55.22,55.29,951341.0,51.1492,51.269,50.8637,50.9282,951341.0
2022-10-14 13:00:00,55.29,55.52,55.22,55.43,1639686.0,50.9282,51.14,50.8637,51.0571,1639686.0
2022-10-14 14:00:00,55.43,55.43,55.14,55.21,1186616.0,51.0571,51.0571,50.79,50.8545,1186616.0
2022-10-14 15:00:00,55.21,55.39,54.94,55.07,4344214.0,50.8545,51.0203,50.6058,50.7255,4344214.0
2022-10-17 09:30:00,55.63,56.22,55.57,55.75,1521622.0,51.2413,51.7848,51.1861,51.3519,1521622.0
2022-10-17 10:00:00,55.76,56.11,55.67,56.04,1472602.0,51.3611,51.6835,51.2782,51.619,1472602.0
2022-10-17 11:00:00,56.05,56.06,55.75,55.94,1037163.0,51.6282,51.6374,51.3519,51.5269,1037163.0
2022-10-17 12:00:00,55.95,55.98,55.82,55.87,970952.0,51.5361,51.5637,51.4164,51.4624,970952.0
2022-10-17 13:00:00,55.87,55.99,55.8,55.97,1077945.0,51.4624,51.5729,51.3979,51.5545,1077945.0
2022-10-17 14:00:00,55.98,56.02,55.75,55.86,1002473.0,51.5637,51.6006,51.3519,51.4532,1002473.0
2022-10-17 15:00:00,55.85,55.91,55.67,55.69,2421963.0,51.444,51.4993,51.2782,51.2966,2421963.0
2022-10-18 09:30:00,56.31,56.78,56.31,56.54,1602551.0,51.8677,52.3006,51.8677,52.0796,1602551.0
2022-10-18 10:00:00,56.53,56.65,56.3,56.43,1146725.0,52.0703,52.1809,51.8585,51.9782,1146725.0
2022-10-18 11:00:00,56.43,56.45,56.1,56.23,905576.0,51.9782,51.9967,51.6743,51.794,905576.0
2022-10-18 12:00:00,56.23,56.39,56.14,56.27,645752.0,51.794,51.9414,51.7111,51.8309,645752.0
2022-10-18 13:00:00,56.28,56.45,56.12,56.37,892181.0,51.8401,51.9967,51.6927,51.923,892181.0
2022-10-18 14:00:00,56.37,56.43,56.14,56.27,759161.0,51.923,51.9782,51.7111,51.8309,759161.0
2022-10-18 15:00:00,56.27,56.46,56.14,56.46,2008792.0,51.8309,52.0059,51.7111,52.0059,2008792.0
2022-10-19 09:30:00,56.31,56.54,56.29,56.36,623487.0,51.8677,52.0796,51.8493,51.9138,623487.0
2022-10-19 10:00:00,56.36,56.47,56.22,56.36,1012539.0,51.9138,52.0151,51.7848,51.9138,1012539.0
2022-10-19 11:00:00,56.36,56.37,55.95,56.17,881178.0,51.9138,51.923,51.5361,51.7387,881178.0
2022-10-19 12:00:00,56.17,56.2,55.92,55.96,671983.0,51.7387,51.7664,51.5085,51.5453,671983.0
2022-10-19 13:00:00,55.96,56.0,55.73,55.87,809453.0,51.5453,51.5822,51.3335,51.4624,809453.0
2022-10-19 14:00:00,55.86,56.05,55.79,55.91,753707.0,51.4532,51.6282,51.3887,51.4993,753707.0
2022-10-19 15:00:00,55.9,56.02,55.82,55.96,1814009.0,51.49,51.6006,51.4164,51.5453,1814009.0
2022-10-20 09:30:00,55.77,55.92,55.51,55.52,929494.0,51.3703,51.5085,51.1308,51.14,929494.0
2022-10-20 10:00:00,55.52,55.65,55.22,55.31,1502456.0,51.14,51.2598,50.8637,50.9466,1502456.0
2022-10-20 11:00:00,55.3,55.32,55.07,55.18,1458854.0,50.9374,50.9558,50.7255,50.8268,1458854.0
2022-10-20 12:00:00,55.19,55.27,55.07,55.16,1397951.0,50.8361,50.9097,50.7255,50.8084,1397951.0
2022-10-20 13:00:00,55.16,55.49,55.1,55.23,2438965.0,50.8084,51.1124,50.7532,50.8729,2438965.0
2022-10-20 14:00:00,55.23,55.25,55.01,55.09,943317.0,50.8729,50.8913,50.6703,50.7439,943317.0
2022-10-20 15:00:00,55.1,55.22,54.96,55.08,3112931.0,50.7532,50.8637,50.6242,50.7347,3112931.0
2022-10-21 09:30:00,55.0,55.75,54.98,55.74,2477605.0,50.661,51.3519,50.6426,51.3427,2477605.0
2022-10-21 10:00:00,55.74,55.89,55.39,55.4,1535418.0,51.3427,51.4808,51.0203,51.0295,1535418.0
2022-10-21 11:00:00,55.4,55.7,55.25,55.66,1225456.0,51.0295,51.3058,50.8913,51.269,1225456.0
2022-10-21 12:00:00,55.67,55.93,55.59,55.86,1111187.0,51.2782,51.5177,51.2045,51.4532,1111187.0
2022-10-21 13:00:00,55.86,55.95,55.77,55.93,860241.0,51.4532,51.5361,51.3703,51.5177,860241.0
2022-10-21 14:00:00,55.93,56.0,55.76,55.94,1139815.0,51.5177,51.5822,51.3611,51.5269,1139815.0
2022-10-21 15:00:00,55.94,56.11,55.85,55.97,2656417.0,51.5269,51.6835,51.444,51.5545,2656417.0
2022-10-24 09:30:00,56.64,57.48,56.57,57.32,1717778.0,52.1717,52.9454,52.1072,52.798,1717778.0
2022-10-24 10:00:00,57.32,57.32,56.81,57.07,1754657.0,52.798,52.798,52.3283,52.5677,1754657.0
2022-10-24 11:00:00,57.06,57.48,57.02,57.46,1330282.0,52.5585,52.9454,52.5217,52.927,1330282.0
2022-10-24 12:00:00,57.45,57.5,57.12,57.15,1187154.0,52.9178,52.9638,52.6138,52.6414,1187154.0
2022-10-24 13:00:00,57.15,57.21,57.01,57.19,1052346.0,52.6414,52.6967,52.5125,52.6783,1052346.0
2022-10-24 14:00:00,57.19,57.57,57.17,57.57,1404783.0,52.6783,53.0283,52.6599,53.0283,1404783.0
2022-10-24 15:00:00,57.57,57.73,57.49,57.62,4169121.0,53.0283,53.1757,52.9546,53.0744,4169121.0
2022-10-25 09:30:00,59.04,59.06,57.87,58.49,4324522.0,54.3823,54.4008,53.3046,53.8757,4324522.0
2022-10-25 10:00:00,58.49,58.54,57.75,58.09,4358765.0,53.8757,53.9218,53.1941,53.5073,4358765.0
2022-10-25 11:00:00,58.1,58.62,58.08,58.41,3306835.0,53.5165,53.9955,53.4981,53.802,3306835.0
2022-10-25 12:00:00,58.4,58.44,58.11,58.32,1759294.0,53.7928,53.8297,53.5257,53.7191,1759294.0
2022-10-25 13:00:00,58.32,58.81,58.3,58.81,1969607.0,53.7191,54.1705,53.7007,54.1705,1969607.0
2022-10-25 14:00:00,58.8,59.01,58.79,59.0,1779485.0,54.1613,54.3547,54.1521,54.3455,1779485.0
2022-10-25 15:00:00,59.0,59.11,58.87,58.99,4061928.0,54.3455,54.4468,54.2257,54.3363,4061928.0
2022-10-26 09:30:00,59.01,59.42,58.86,59.1,2081651.0,54.3547,54.7324,54.2165,54.4376,2081651.0
2022-10-26 10:00:00,59.11,59.66,59.11,59.59,2088831.0,54.4468,54.9534,54.4468,54.8889,2088831.0
2022-10-26 11:00:00,59.59,59.69,59.48,59.66,1438583.0,54.8889,54.9811,54.7876,54.9534,1438583.0
2022-10-26 12:00:00,59.66,59.78,59.24,59.33,1806976.0,54.9534,55.064,54.5666,54.6495,1806976.0
2022-10-26 13:00:00,59.34,59.47,59.27,59.4,976615.0,54.6587,54.7784,54.5942,54.7139,976615.0
2022-10-26 14:00:00,59.4,59.49,59.32,59.35,1149095.0,54.7139,54.7968,54.6402,54.6679,1149095.0
2022-10-26 15:00:00,59.34,59.54,59.24,59.41,2669694.0,54.6587,54.8429,54.5666,54.7231,2669694.0
2022-10-27 09:30:00,59.77,59.84,59.55,59.64,1669870.0,55.0547,55.1192,54.8521,54.935,1669870.0
2022-10-27 10:00:00,59.63,59.84,59.5,59.64,1526583.0,54.9258,55.1192,54.806,54.935,1526583.0
2022-10-27 11:00:00,59.64,59.75,59.37,59.51,1306627.0,54.935,55.0363,54.6863,54.8153,1306627.0
2022-10-27 12:00:00,59.51,59.63,59.38,59.54,1178374.0,54.8153,54.9258,54.6955,54.8429,1178374.0
2022-10-27 13:00:00,59.54,59.73,59.49,59.5,877607.0,54.8429,55.0179,54.7968,54.806,877607.0
2022-10-27 14:00:00,59.5,59.64,59.48,59.61,956909.0,54.806,54.935,54.7876,54.9074,956909.0
2022-10-27 15:00:00,59.62,59.8,59.47,59.59,3000741.0,54.9166,55.0824,54.7784,54.8889,3000741.0
2022-10-28 09:30:00,59.57,59.95,59.47,59.85,967281.0,54.8705,55.2205,54.7784,55.1284,967281.0
2022-10-28 10:00:00,59.85,60.5,59.75,60.42,1351847.0,55.1284,55.7272,55.0363,55.6535,1351847.0
2022-10-28 11:00:00,60.43,60.72,60.3,60.6,1425254.0,55.6627,55.9298,55.5429,55.8193,1425254.0
2022-10-28 12:00:00,60.59,60.75,60.54,60.63,810917.0,55.8101,55.9574,55.764,55.8469,810917.0
2022-10-28 13:00:00,60.63,60.75,60.59,60.62,908979.0,55.8469,55.9574,55.8101,55.8377,908979.0
2022-10-28 14:00:00,60.62,60.84,60.55,60.83,809016.0,55.8377,56.0403,55.7732,56.0311,809016.0
2022-10-28 15:00:00,60.82,60.91,60.69,60.78,2522120.0,56.0219,56.1048,55.9022,55.9851,2522120.0
2022-10-31 09:30:00,60.51,60.57,59.97,59.98,939798.0,55.7364,55.7916,55.239,55.2482,939798.0
2022-10-31 10:00:00,59.98,60.24,59.9,60.08,1072460.0,55.2482,55.4877,55.1745,55.3403,1072460.0
2022-10-31 11:00:00,60.08,60.31,59.88,59.95,949457.0,55.3403,55.5521,55.1561,55.2205,949457.0
2022-10-31 12:00:00,59.95,60.07,59.89,59.96,798208.0,55.2205,55.3311,55.1653,55.2298,798208.0
2022-10-31 13:00:00,59.96,60.07,59.89,60.01,776886.0,55.2298,55.3311,55.1653,55.2758,776886.0
2022-10-31 14:00:00,60.01,60.06,59.85,59.88,857271.0,55.2758,55.3219,55.1284,55.1561,857271.0
2022-10-31 15:00:00,59.88,60.07,59.67,59.88,2381449.0,55.1561,55.3311,54.9626,55.1561,2381449.0
2022-11-01 09:30:00,60.03,60.29,59.78,59.78,809542.0,55.2942,55.5337,55.064,55.064,809542.0
2022-11-01 10:00:00,59.79,59.84,59.49,59.53,1002028.0,55.0732,55.1192,54.7968,54.8337,1002028.0
2022-11-01 11:00:00,59.52,59.72,59.39,59.67,661295.0,54.8245,55.0087,54.7047,54.9626,661295.0
2022-11-01 12:00:00,59.67,59.85,59.54,59.64,705274.0,54.9626,55.1284,54.8429,54.935,705274.0
2022-11-01 13:00:00,59.63,59.67,59.46,59.54,540512.0,54.9258,54.9626,54.7692,54.8429,540512.0
2022-11-01 14:00:00,59.54,59.6,59.37,59.48,820007.0,54.8429,54.8982,54.6863,54.7876,820007.0
2022-11-01 15:00:00,59.48,59.68,59.4,59.62,2213016.0,54.7876,54.9718,54.7139,54.9166,2213016.0
2022-11-02 09:30:00,59.64,59.67,59.28,59.38,676363.0,54.935,54.9626,54.6034,54.6955,676363.0
2022-11-02 10:00:00,59.37,59.51,59.31,59.39,818960.0,54.6863,54.8153,54.631,54.7047,818960.0
2022-11-02 11:00:00,59.39,59.6,59.38,59.52,933553.0,54.7047,54.8982,54.6955,54.8245,933553.0
2022-11-02 12:00:00,59.51,59.59,59.42,59.57,772080.0,54.8153,54.8889,54.7324,54.8705,772080.0
2022-11-02 13:00:00,59.57,59.78,59.47,59.7,950064.0,54.8705,55.064,54.7784,54.9903,950064.0
2022-11-02 14:00:00,59.7,60.23,59.03,59.29,2754348.0,54.9903,55.4785,54.3731,54.6126,2754348.0
2022-11-02 15:00:00,59.28,59.55,58.77,58.79,2897691.0,54.6034,54.8521,54.1336,54.1521,2897691.0
2022-11-03 09:30:00,58.11,58.48,58.1,58.26,871519.0,53.5257,53.8665,53.5165,53.6639,871519.0
2022-11-03 10:00:00,58.27,58.84,58.25,58.55,1073438.0,53.6731,54.1981,53.6547,53.931,1073438.0
2022-11-03 11:00:00,58.55,58.62,58.34,58.58,633067.0,53.931,53.9955,53.7376,53.9586,633067.0
2022-11-03 12:00:00,58.59,58.8,58.58,58.67,767548.0,53.9678,54.1613,53.9586,54.0415,767548.0
2022-11-03 13:00:00,58.65,58.8,58.56,58.7,537087.0,54.0231,54.1613,53.9402,54.0692,537087.0
2022-11-03 14:00:00,58.71,58.97,58.63,58.95,724190.0,54.0784,54.3179,54.0047,54.2994,724190.0
2022-11-03 15:00:00,58.95,59.0,58.74,58.76,1729756.0,54.2994,54.3455,54.106,54.1244,1729756.0
2022-11-04 09:30:00,59.3,59.39,58.85,59.11,752879.0,54.6218,54.7047,54.2073,54.4468,752879.0
2022-11-04 10:00:00,59.12,59.44,59.07,59.29,876783.0,54.456,54.7508,54.41,54.6126,876783.0
2022-11-04 11:00:00,59.3,59.59,58.71,58.79,960882.0,54.6218,54.8889,54.0784,54.1521,960882.0
2022-11-04 12:00:00,58.79,58.95,58.65,58.76,727710.0,54.1521,54.2994,54.0231,54.1244,727710.0
2022-11-04 13:00:00,58.75,58.8,58.56,58.67,713618.0,54.1152,54.1613,53.9402,54.0415,713618.0
2022-11-04 14:00:00,58.67,59.02,58.61,58.99,782106.0,54.0415,54.3639,53.9863,54.3363,782106.0
2022-11-04 15:00:00,58.98,59.29,58.91,59.26,2196741.0,54.3271,54.6126,54.2626,54.585,2196741.0
2022-11-07 09:30:00,59.26,59.77,59.24,59.48,785703.0,54.585,55.0547,54.5666,54.7876,785703.0
2022-11-07 10:00:00,59.49,59.73,59.47,59.63,800302.0,54.7968,55.0179,54.7784,54.9258,800302.0
2022-11-07 11:00:00,59.63,59.66,59.28,59.34,615675.0,54.9258,54.9534,54.6034,54.6587,615675.0
2022-11-07 12:00:00,59.33,59.45,59.3,59.44,480729.0,54.6495,54.76,54.6218,54.7508,480729.0
2022-11-07 13:00:00,59.45,59.52,59.42,59.48,503746.0,54.76,54.8245,54.7324,54.7876,503746.0
2022-11-07 14:00:00,59.49,59.57,59.45,59.49,605049.0,54.7968,54.8705,54.76,54.7968,605049.0
2022-11-07 15:00:00,59.49,59.66,59.4,59.49,1803307.0,54.7968,54.9534,54.7139,54.7968,1803307.0
2022-11-08 09:30:00,59.75,59.75,59.28,59.28,600003.0,55.0363,55.0363,54.6034,54.6034,600003.0
2022-11-08 10:00:00,59.28,59.4,59.16,59.35,1451475.0,54.6034,54.7139,54.4929,54.6679,1451475.0
2022-11-08 11:00:00,59.34,59.67,59.28,59.62,853223.0,54.6587,54.9626,54.6034,54.9166,853223.0
2022-11-08 12:00:00,59.62,59.74,59.48,59.73,649445.0,54.9166,55.0271,54.7876,55.0179,649445.0
2022-11-08 13:00:00,59.73,59.79,59.3,59.33,688458.0,55.0179,55.0732,54.6218,54.6495,688458.0
2022-11-08 14:00:00,59.32,59.39,58.94,59.32,829601.0,54.6402,54.7047,54.2902,54.6402,829601.0
2022-11-08 15:00:00,59.32,59.76,59.31,59.59,1843062.0,54.6402,55.0455,54.631,54.8889,1843062.0
2022-11-09 09:30:00,59.59,59.6,59.23,59.23,784465.0,54.8889,54.8982,54.5573,54.5573,784465.0
2022-11-09 10:00:00,59.23,59.58,59.22,59.4,962910.0,54.5573,54.8797,54.5481,54.7139,962910.0
2022-11-09 11:00:00,59.4,59.64,59.35,59.5,630643.0,54.7139,54.935,54.6679,54.806,630643.0
2022-11-09 12:00:00,59.49,59.59,59.45,59.55,496244.0,54.7968,54.8889,54.76,54.8521,496244.0
2022-11-09 13:00:00,59.56,59.58,59.13,59.23,668542.0,54.8613,54.8797,54.4652,54.5573,668542.0
2022-11-09 14:00:00,59.23,59.29,58.96,58.98,615657.0,54.5573,54.6126,54.3086,54.3271,615657.0
2022-11-09 15:00:00,58.98,59.1,58.75,58.81,1720035.0,54.3271,54.4376,54.1152,54.1705,1720035.0
2022-11-10 09:30:00,60.25,60.56,59.83,60.19,2124484.0,55.4969,55.7824,55.11,55.4416,2124484.0
2022-11-10 10:00:00,60.2,60.23,59.74,60.07,1513677.0,55.4508,55.4785,55.0271,55.3311,1513677.0
2022-11-10 11:00:00,60.07,60.18,59.91,60.0,1775748.0,55.3311,55.4324,55.1837,55.2666,1775748.0
2022-11-10 12:00:00,59.99,60.08,59.68,59.76,831073.0,55.2574,55.3403,54.9718,55.0455,831073.0
2022-11-10 13:00:00,59.76,60.09,59.76,60.05,962205.0,55.0455,55.3495,55.0455,55.3127,962205.0
2022-11-10 14:00:00,60.05,60.51,60.03,60.48,1259562.0,55.3127,55.7364,55.2942,55.7087,1259562.0
2022-11-10 15:00:00,60.48,61.04,60.44,60.86,3262777.0,55.7087,56.2246,55.6719,56.0588,3262777.0
2022-11-11 09:30:00,61.37,61.4,60.56,60.8,2887178.0,56.5285,56.5562,55.7824,56.0035,2887178.0
2022-11-11 10:00:00,60.79,60.89,60.21,60.39,2487204.0,55.9943,56.0864,55.46,55.6258,2487204.0
2022-11-11 11:00:00,60.39,60.79,60.35,60.59,2383223.0,55.6258,55.9943,55.589,55.8101,2383223.0
2022-11-11 12:00:00,60.59,60.7,60.48,60.6,1368675.0,55.8101,55.9114,55.7087,55.8193,1368675.0
2022-11-11 13:00:00,60.6,60.82,60.49,60.8,1063798.0,55.8193,56.0219,55.7179,56.0035,1063798.0
2022-11-11 14:00:00,60.8,60.97,60.7,60.97,1208163.0,56.0035,56.1601,55.9114,56.1601,1208163.0
2022-11-11 15:00:00,60.97,61.45,60.94,61.32,3153019.0,56.1601,56.6022,56.1324,56.4825,3153019.0
2022-11-14 09:30:00,61.32,61.43,61.14,61.29,1145106.0,56.4825,56.5838,56.3167,56.4548,1145106.0
2022-11-14 10:00:00,61.29,61.46,61.18,61.31,1020139.0,56.4548,56.6114,56.3535,56.4733,1020139.0
2022-11-14 11:00:00,61.32,61.44,61.17,61.37,2016057.0,56.4825,56.593,56.3443,56.5285,2016057.0
2022-11-14 12:00:00,61.37,61.72,61.36,61.55,1257603.0,56.5285,56.8509,56.5193,56.6943,1257603.0
2022-11-14 13:00:00,61.56,61.7,61.42,61.68,892197.0,56.7035,56.8325,56.5746,56.8141,892197.0
2022-11-14 14:00:00,61.68,61.69,61.25,61.27,1007514.0,56.8141,56.8233,56.418,56.4364,1007514.0
2022-11-14 15:00:00,61.28,61.32,60.71,60.77,3092331.0,56.4456,56.4825,55.9206,55.9759,3092331.0
2022-11-15 09:30:00,61.13,61.45,61.04,61.15,1084031.0,56.3075,56.6022,56.2246,56.3259,1084031.0
2022-11-15 10:00:00,61.15,61.16,60.74,60.86,1150780.0,56.3259,56.3351,55.9482,56.0588,1150780.0
2022-11-15 11:00:00,60.85,60.87,60.63,60.74,949026.0,56.0495,56.068,55.8469,55.9482,949026.0
2022-11-15 12:00:00,60.74,60.75,60.42,60.49,637714.0,55.9482,55.9574,55.6535,55.7179,637714.0
2022-11-15 13:00:00,60.49,60.55,60.0,60.19,1487245.0,55.7179,55.7732,55.2666,55.4416,1487245.0
2022-11-15 14:00:00,60.2,60.48,60.05,60.4,1636706.0,55.4508,55.7087,55.3127,55.635,1636706.0
2022-11-15 15:00:00,60.41,60.71,60.37,60.63,2239837.0,55.6443,55.9206,55.6074,55.8469,2239837.0
2022-11-16 09:30:00,60.79,61.03,60.6,60.76,1126873.0,55.9943,56.2153,55.8193,55.9666,1126873.0
2022-11-16 10:00:00,60.76,60.86,60.55,60.62,1309630.0,55.9666,56.0588,55.7732,55.8377,1309630.0
2022-11-16 11:00:00,60.63,60.68,60.46,60.51,1097057.0,55.8469,55.893,55.6903,55.7364,1097057.0
2022-11-16 12:00:00,60.5,60.51,60.28,60.34,1213376.0,55.7272,55.7364,55.5245,55.5798,1213376.0
2022-11-16 13:00:00,60.34,60.49,60.29,60.44,855181.0,55.5798,55.7179,55.5337,55.6719,855181.0
2022-11-16 14:00:00,60.44,60.56,60.4,60.55,887399.0,55.6719,55.7824,55.635,55.7732,887399.0
2022-11-16 15:00:00,60.54,60.69,60.42,60.54,2749542.0,55.764,55.9022,55.6535,55.764,2749542.0
2022-11-17 09:30:00,60.19,60.57,60.13,60.48,907954.0,55.4416,55.7916,55.3863,55.7087,907954.0
2022-11-17 10:00:00,60.48,60.6,60.26,60.29,1014251.0,55.7087,55.8193,55.5061,55.5337,1014251.0
2022-11-17 11:00:00,60.28,60.5,60.15,60.46,799326.0,55.5245,55.7272,55.4048,55.6903,799326.0
2022-11-17 12:00:00,60.46,60.59,60.45,60.48,883365.0,55.6903,55.8101,55.6811,55.7087,883365.0
2022-11-17 13:00:00,60.49,60.57,60.44,60.51,619340.0,55.7179,55.7916,55.6719,55.7364,619340.0
2022-11-17 14:00:00,60.51,60.61,60.41,60.59,708925.0,55.7364,55.8285,55.6443,55.8101,708925.0
2022-11-17 15:00:00,60.59,60.74,60.38,60.73,1609077.0,55.8101,55.9482,55.6166,55.939,1609077.0
2022-11-18 09:30:00,60.99,61.22,60.8,60.95,1268273.0,56.1785,56.3904,56.0035,56.1417,1268273.0
2022-11-18 10:00:00,60.94,61.22,60.86,61.13,852520.0,56.1324,56.3904,56.0588,56.3075,852520.0
2022-11-18 11:00:00,61.13,61.37,61.09,61.19,791269.0,56.3075,56.5285,56.2706,56.3627,791269.0
2022-11-18 12:00:00,61.19,61.2,60.97,61.0,625108.0,56.3627,56.3719,56.1601,56.1877,625108.0
2022-11-18 13:00:00,61.01,61.09,60.86,60.91,514224.0,56.1969,56.2706,56.0588,56.1048,514224.0
2022-11-18 14:00:00,60.9,61.05,60.88,61.04,661049.0,56.0956,56.2338,56.0772,56.2246,661049.0
2022-11-18 15:00:00,61.04,61.25,60.98,61.17,2409142.0,56.2246,56.418,56.1693,56.3443,2409142.0
2022-11-21 09:30:00,61.41,61.56,61.2,61.42,1202956.0,56.5654,56.7035,56.3719,56.5746,1202956.0
2022-11-21 10:00:00,61.43,61.95,61.38,61.94,1651483.0,56.5838,57.0628,56.5377,57.0536,1651483.0
2022-11-21 11:00:00,61.94,62.03,61.69,61.79,1118560.0,57.0536,57.1365,56.8233,56.9154,1118560.0
2022-11-21 12:00:00,61.79,61.82,61.66,61.67,689353.0,56.9154,56.943,56.7956,56.8049,689353.0
2022-11-21 13:00:00,61.68,62.04,61.66,61.98,738725.0,56.8141,57.1457,56.7956,57.0904,738725.0
2022-11-21 14:00:00,61.97,62.17,61.97,62.13,707430.0,57.0812,57.2654,57.0812,57.2286,707430.0
2022-11-21 15:00:00,62.13,62.21,62.02,62.1,1801543.0,57.2286,57.3023,57.1272,57.2009,1801543.0
2022-11-22 09:30:00,62.47,62.5,62.12,62.44,1040187.0,57.5417,57.5694,57.2194,57.5141,1040187.0
2022-11-22 10:00:00,62.43,62.46,62.14,62.29,985146.0,57.5049,57.5325,57.2378,57.3759,985146.0
2022-11-22 11:00:00,62.29,62.3,62.08,62.19,749416.0,57.3759,57.3852,57.1825,57.2838,749416.0
2022-11-22 12:00:00,62.2,62.21,62.05,62.1,458692.0,57.293,57.3023,57.1549,57.2009,458692.0
2022-11-22 13:00:00,62.11,62.18,62.05,62.09,472900.0,57.2101,57.2746,57.1549,57.1917,472900.0
2022-11-22 14:00:00,62.1,62.32,62.09,62.29,480801.0,57.2009,57.4036,57.1917,57.3759,480801.0
2022-11-22 15:00:00,62.29,62.39,62.25,62.36,1369733.0,57.3759,57.4681,57.3391,57.4404,1369733.0
2022-11-23 09:30:00,62.49,62.79,62.42,62.62,782025.0,57.5602,57.8365,57.4957,57.6799,782025.0
2022-11-23 10:00:00,62.62,62.76,62.57,62.64,675695.0,57.6799,57.8089,57.6339,57.6983,675695.0
2022-11-23 11:00:00,62.64,62.69,62.33,62.35,599212.0,57.6983,57.7444,57.4128,57.4312,599212.0
2022-11-23 12:00:00,62.35,62.5,62.3,62.36,384210.0,57.4312,57.5694,57.3852,57.4404,384210.0
2022-11-23 13:00:00,62.37,62.47,62.34,62.4,307240.0,57.4496,57.5417,57.422,57.4773,307240.0
2022-11-23 14:00:00,62.41,62.59,62.34,62.47,751210.0,57.4865,57.6523,57.422,57.5417,751210.0
2022-11-23 15:00:00,62.47,62.68,62.42,62.65,1250744.0,57.5417,57.7352,57.4957,57.7075,1250744.0
2022-11-25 09:30:00,62.73,62.75,62.38,62.72,944892.0,57.7812,57.7997,57.4588,57.772,944892.0
2022-11-25 10:00:00,62.71,62.81,62.68,62.73,556801.0,57.7628,57.8549,57.7352,57.7812,556801.0
2022-11-25 11:00:00,62.72,62.79,62.66,62.72,484883.0,57.772,57.8365,57.7168,57.772,484883.0
2022-11-25 12:00:00,62.72,62.78,62.56,62.67,865544.0,57.772,57.8273,57.6246,57.726,865544.0
2022-11-28 09:30:00,62.69,63.1,62.56,62.94,1185370.0,57.7444,58.122,57.6246,57.9747,1185370.0
2022-11-28 10:00:00,62.94,63.05,62.83,62.92,886371.0,57.9747,58.076,57.8733,57.9562,886371.0
2022-11-28 11:00:00,62.91,63.04,62.86,63.02,718006.0,57.947,58.0668,57.901,58.0484,718006.0
2022-11-28 12:00:00,63.01,63.05,62.8,62.82,645771.0,58.0391,58.076,57.8457,57.8641,645771.0
2022-11-28 13:00:00,62.82,62.89,62.67,62.71,568802.0,57.8641,57.9286,57.726,57.7628,568802.0
2022-11-28 14:00:00,62.71,62.77,62.64,62.65,656097.0,57.7628,57.8181,57.6983,57.7075,656097.0
2022-11-28 15:00:00,62.65,62.78,62.61,62.7,2252237.0,57.7075,57.8273,57.6707,57.7536,2252237.0
2022-11-29 09:30:00,62.52,62.57,62.31,62.42,914303.0,57.5878,57.6339,57.3944,57.4957,914303.0
2022-11-29 10:00:00,62.43,62.51,62.22,62.25,1367534.0,57.5049,57.5786,57.3115,57.3391,1367534.0
2022-11-29 11:00:00,62.25,62.31,61.98,62.16,773258.0,57.3391,57.3944,57.0904,57.2562,773258.0
2022-11-29 12:00:00,62.16,62.25,62.12,62.21,450126.0,57.2562,57.3391,57.2194,57.3023,450126.0
2022-11-29 13:00:00,62.21,62.38,62.13,62.38,528113.0,57.3023,57.4588,57.2286,57.4588,528113.0
2022-11-29 14:00:00,62.38,62.53,62.34,62.43,597102.0,57.4588,57.597,57.422,57.5049,597102.0
2022-11-29 15:00:00,62.43,62.53,62.39,62.47,1441579.0,57.5049,57.597,57.4681,57.5417,1441579.0
2022-11-30 09:30:00,62.01,62.12,61.83,61.9,1136136.0,57.5131,57.6151,57.3462,57.4111,1136136.0
2022-11-30 10:00:00,61.9,62.08,61.77,61.88,949027.0,57.4111,57.578,57.2905,57.3926,949027.0
2022-11-30 11:00:00,61.89,62.04,61.85,61.94,973547.0,57.4018,57.5409,57.3647,57.4482,973547.0
2022-11-30 12:00:00,61.95,61.97,61.75,61.87,694495.0,57.4575,57.476,57.272,57.3833,694495.0
2022-11-30 13:00:00,61.87,62.55,61.85,62.5,1108103.0,57.3833,58.014,57.3647,57.9676,1108103.0
2022-11-30 14:00:00,62.51,63.08,62.5,63.03,1224227.0,57.9769,58.5055,57.9676,58.4592,1224227.0
2022-11-30 15:00:00,63.03,63.68,63.02,63.6,5809879.0,58.4592,59.062,58.4499,58.9878,5809879.0
2022-12-01 09:30:00,63.61,64.11,63.61,63.94,1531094.0,58.9971,59.4608,58.9971,59.3032,1531094.0
2022-12-01 10:00:00,63.95,64.04,63.43,63.63,1174943.0,59.3124,59.3959,58.8301,59.0156,1174943.0
2022-12-01 11:00:00,63.63,63.83,63.43,63.8,1002914.0,59.0156,59.2011,58.8301,59.1733,1002914.0
2022-12-01 12:00:00,63.79,63.89,63.63,63.79,720534.0,59.164,59.2568,59.0156,59.164,720534.0
2022-12-01 13:00:00,63.79,63.85,63.54,63.68,862230.0,59.164,59.2197,58.9322,59.062,862230.0
2022-12-01 14:00:00,63.68,63.93,63.61,63.84,957512.0,59.062,59.2939,58.9971,59.2104,957512.0
2022-12-01 15:00:00,63.85,63.91,63.69,63.8,1780463.0,59.2197,59.2753,59.0713,59.1733,1780463.0
2022-12-02 09:30:00,63.61,63.93,63.4,63.88,948726.0,58.9971,59.2939,58.8023,59.2475,948726.0
2022-12-02 10:00:00,63.89,64.2,63.86,64.05,1134828.0,59.2568,59.5443,59.229,59.4052,1134828.0
2022-12-02 11:00:00,64.05,64.31,63.97,64.23,851673.0,59.4052,59.6463,59.331,59.5721,851673.0
2022-12-02 12:00:00,64.23,64.24,64.09,64.14,596312.0,59.5721,59.5814,59.4423,59.4887,596312.0
2022-12-02 13:00:00,64.14,64.24,64.05,64.17,515645.0,59.4887,59.5814,59.4052,59.5165,515645.0
2022-12-02 14:00:00,64.17,64.37,64.11,64.36,795792.0,59.5165,59.702,59.4608,59.6927,795792.0
2022-12-02 15:00:00,64.36,64.52,64.24,64.37,2182073.0,59.6927,59.8411,59.5814,59.702,2182073.0
2022-12-05 09:30:00,63.41,63.65,63.32,63.53,1114855.0,58.8116,59.0342,58.7281,58.9229,1114855.0
2022-12-05 10:00:00,63.52,63.78,63.29,63.71,965972.0,58.9136,59.1548,58.7003,59.0898,965972.0
2022-12-05 11:00:00,63.72,63.8,63.45,63.45,756935.0,59.0991,59.1733,58.8487,58.8487,756935.0
2022-12-05 12:00:00,63.44,63.52,63.36,63.42,675061.0,58.8394,58.9136,58.7652,58.8209,675061.0
2022-12-05 13:00:00,63.43,63.59,63.41,63.44,560487.0,58.8301,58.9785,58.8116,58.8394,560487.0
2022-12-05 14:00:00,63.45,63.48,63.26,63.31,629401.0,58.8487,58.8765,58.6725,58.7189,629401.0
2022-12-05 15:00:00,63.31,63.54,63.29,63.46,1659704.0,58.7189,58.9322,58.7003,58.858,1659704.0
2022-12-06 09:30:00,63.52,63.88,63.49,63.75,885578.0,58.9136,59.2475,58.8858,59.1269,885578.0
2022-12-06 10:00:00,63.75,63.76,63.52,63.61,1001377.0,59.1269,59.1362,58.9136,58.9971,1001377.0
2022-12-06 11:00:00,63.61,63.76,63.55,63.65,968181.0,58.9971,59.1362,58.9414,59.0342,968181.0
2022-12-06 12:00:00,63.65,63.76,63.54,63.7,711930.0,59.0342,59.1362,58.9322,59.0806,711930.0
2022-12-06 13:00:00,63.7,63.7,63.32,63.39,775796.0,59.0806,59.0806,58.7281,58.793,775796.0
2022-12-06 14:00:00,63.39,63.41,63.22,63.34,577141.0,58.793,58.8116,58.6354,58.7467,577141.0
2022-12-06 15:00:00,63.34,63.53,63.27,63.44,1574371.0,58.7467,58.9229,58.6818,58.8394,1574371.0
2022-12-07 09:30:00,63.45,63.6,63.25,63.43,683177.0,58.8487,58.9878,58.6632,58.8301,683177.0
2022-12-07 10:00:00,63.44,63.53,63.32,63.5,1619091.0,58.8394,58.9229,58.7281,58.8951,1619091.0
2022-12-07 11:00:00,63.5,63.51,63.3,63.48,808848.0,58.8951,58.9043,58.7096,58.8765,808848.0
2022-12-07 12:00:00,63.48,63.72,63.4,63.64,756694.0,58.8765,59.0991,58.8023,59.0249,756694.0
2022-12-07 13:00:00,63.64,63.68,63.41,63.44,613417.0,59.0249,59.062,58.8116,58.8394,613417.0
2022-12-07 14:00:00,63.44,63.54,63.35,63.43,521441.0,58.8394,58.9322,58.756,58.8301,521441.0
2022-12-07 15:00:00,63.43,63.61,63.33,63.51,1492945.0,58.8301,58.9971,58.7374,58.9043,1492945.0
2022-12-08 09:30:00,63.6,63.81,63.35,63.67,1133439.0,58.9878,59.1826,58.756,59.0527,1133439.0
2022-12-08 10:00:00,63.68,63.7,63.38,63.57,993143.0,59.062,59.0806,58.7838,58.96,993143.0
2022-12-08 11:00:00,63.58,63.63,63.47,63.49,927944.0,58.9693,59.0156,58.8672,58.8858,927944.0
2022-12-08 12:00:00,63.49,63.56,63.34,63.41,960146.0,58.8858,58.9507,58.7467,58.8116,960146.0
2022-12-08 13:00:00,63.4,63.77,63.4,63.69,668264.0,58.8023,59.1455,58.8023,59.0713,668264.0
2022-12-08 14:00:00,63.69,63.69,63.46,63.56,803769.0,59.0713,59.0713,58.858,58.9507,803769.0
2022-12-08 15:00:00,63.56,63.85,63.5,63.82,1441169.0,58.9507,59.2197,58.8951,59.1919,1441169.0
2022-12-09 09:30:00,63.61,63.84,63.58,63.62,1005667.0,58.9971,59.2104,58.9693,59.0064,1005667.0
2022-12-09 10:00:00,63.63,63.71,63.43,63.52,1622136.0,59.0156,59.0898,58.8301,58.9136,1622136.0
2022-12-09 11:00:00,63.52,63.58,63.43,63.51,1333140.0,58.9136,58.9693,58.8301,58.9043,1333140.0
2022-12-09 12:00:00,63.52,63.61,63.42,63.46,1060388.0,58.9136,58.9971,58.8209,58.858,1060388.0
2022-12-09 13:00:00,63.47,63.49,63.39,63.45,819314.0,58.8672,58.8858,58.793,58.8487,819314.0
2022-12-09 14:00:00,63.45,63.48,63.35,63.47,772370.0,58.8487,58.8765,58.756,58.8672,772370.0
2022-12-09 15:00:00,63.47,63.54,63.09,63.12,2391866.0,58.8672,58.9322,58.5148,58.5426,2391866.0
2022-12-12 09:30:00,63.3,63.41,63.01,63.09,1309529.0,58.7096,58.8116,58.4406,58.5148,1309529.0
2022-12-12 10:00:00,63.09,63.24,63.01,63.21,1147533.0,58.5148,58.6539,58.4406,58.6261,1147533.0
2022-12-12 11:00:00,63.2,63.32,63.13,63.25,747974.0,58.6168,58.7281,58.5519,58.6632,747974.0
2022-12-12 12:00:00,63.25,63.42,63.22,63.37,836059.0,58.6632,58.8209,58.6354,58.7745,836059.0
2022-12-12 13:00:00,63.37,63.52,63.34,63.51,491648.0,58.7745,58.9136,58.7467,58.9043,491648.0
2022-12-12 14:00:00,63.51,63.65,63.43,63.6,830034.0,58.9043,59.0342,58.8301,58.9878,830034.0
2022-12-12 15:00:00,63.61,64.01,63.6,63.98,1845730.0,58.9971,59.3681,58.9878,59.3403,1845730.0
2022-12-13 09:30:00,64.59,64.7,64.17,64.45,1285745.0,59.906,60.0081,59.5165,59.7762,1285745.0
2022-12-13 10:00:00,64.46,64.55,64.14,64.31,1525847.0,59.7855,59.8689,59.4887,59.6463,1525847.0
2022-12-13 11:00:00,64.31,64.55,63.88,63.97,1238424.0,59.6463,59.8689,59.2475,59.331,1238424.0
2022-12-13 12:00:00,63.98,64.12,63.8,63.93,1027162.0,59.3403,59.4701,59.1733,59.2939,1027162.0
2022-12-13 13:00:00,63.92,64.22,63.91,64.13,884243.0,59.2846,59.5629,59.2753,59.4794,884243.0
2022-12-13 14:00:00,64.13,64.32,64.01,64.17,753658.0,59.4794,59.6556,59.3681,59.5165,753658.0
2022-12-13 15:00:00,64.18,64.27,63.94,64.05,3452930.0,59.5258,59.6092,59.3032,59.4052,3452930.0
2022-12-14 09:30:00,64.19,64.51,64.07,64.5,743181.0,59.535,59.8318,59.4237,59.8226,743181.0
2022-12-14 10:00:00,64.5,64.52,64.32,64.5,663140.0,59.8226,59.8411,59.6556,59.8226,663140.0
2022-12-14 11:00:00,64.51,64.55,64.28,64.29,630059.0,59.8318,59.8689,59.6185,59.6278,630059.0
2022-12-14 12:00:00,64.28,64.4,64.27,64.35,424322.0,59.6185,59.7298,59.6092,59.6834,424322.0
2022-12-14 13:00:00,64.34,64.65,64.34,64.55,580980.0,59.6742,59.9617,59.6742,59.8689,580980.0
2022-12-14 14:00:00,64.53,64.53,63.57,63.95,2253088.0,59.8504,59.8504,58.96,59.3124,2253088.0
2022-12-14 15:00:00,63.94,64.42,63.81,63.98,2629653.0,59.3032,59.7484,59.1826,59.3403,2629653.0
2022-12-15 09:30:00,63.64,63.89,63.18,63.24,995544.0,59.0249,59.2568,58.5983,58.6539,995544.0
2022-12-15 10:00:00,63.23,63.26,62.85,62.92,1286380.0,58.6447,58.6725,58.2922,58.3571,1286380.0
2022-12-15 11:00:00,62.92,63.03,62.51,62.74,1061068.0,58.3571,58.4592,57.9769,58.1902,1061068.0
2022-12-15 12:00:00,62.74,62.82,62.62,62.65,607051.0,58.1902,58.2644,58.0789,58.1067,607051.0
2022-12-15 13:00:00,62.66,62.77,62.49,62.77,582782.0,58.116,58.218,57.9583,58.218,582782.0
2022-12-15 14:00:00,62.77,63.05,62.66,63.05,763616.0,58.218,58.4777,58.116,58.4777,763616.0
2022-12-15 15:00:00,63.05,63.22,62.97,63.14,2052448.0,58.4777,58.6354,58.4035,58.5612,2052448.0
2022-12-16 09:30:00,62.75,63.04,62.63,62.98,3882982.0,58.1995,58.4684,58.0882,58.4128,3882982.0
2022-12-16 10:00:00,62.98,63.0,62.63,62.87,1206070.0,58.4128,58.4313,58.0882,58.3108,1206070.0
2022-12-16 11:00:00,62.87,63.0,62.51,62.54,1188527.0,58.3108,58.4313,57.9769,58.0047,1188527.0
2022-12-16 12:00:00,62.55,62.61,62.37,62.39,799698.0,58.014,58.0696,57.847,57.8656,799698.0
2022-12-16 13:00:00,62.39,62.53,62.32,62.37,581542.0,57.8656,57.9954,57.8006,57.847,581542.0
2022-12-16 14:00:00,62.37,62.74,62.34,62.73,843466.0,57.847,58.1902,57.8192,58.1809,843466.0
2022-12-16 15:00:00,62.72,63.14,62.68,62.76,3364234.0,58.1716,58.5612,58.1345,58.2087,3364234.0
2022-12-19 09:30:00,62.83,63.41,62.69,63.09,867367.0,58.2737,58.8116,58.1438,58.5148,867367.0
2022-12-19 10:00:00,63.09,63.25,62.98,63.17,1263981.0,58.5148,58.6632,58.4128,58.589,1263981.0
2022-12-19 11:00:00,63.18,63.25,62.86,63.02,886534.0,58.5983,58.6632,58.3015,58.4499,886534.0
2022-12-19 12:00:00,63.02,63.1,62.84,63.0,557210.0,58.4499,58.5241,58.2829,58.4313,557210.0
2022-12-19 13:00:00,63.0,63.03,62.7,62.72,713359.0,58.4313,58.4592,58.1531,58.1716,713359.0
2022-12-19 14:00:00,62.72,62.72,62.47,62.55,690237.0,58.1716,58.1716,57.9398,58.014,690237.0
2022-12-19 15:00:00,62.56,62.92,62.52,62.83,1752110.0,58.0232,58.3571,57.9861,58.2737,1752110.0
2022-12-20 09:30:00,62.82,63.14,62.79,62.93,679742.0,58.2644,58.5612,58.2366,58.3664,679742.0
2022-12-20 10:00:00,62.93,63.15,62.81,63.1,910091.0,58.3664,58.5705,58.2551,58.5241,910091.0
2022-12-20 11:00:00,63.1,63.12,62.81,62.98,800503.0,58.5241,58.5426,58.2551,58.4128,800503.0
2022-12-20 12:00:00,62.98,63.05,62.85,62.97,509043.0,58.4128,58.4777,58.2922,58.4035,509043.0
2022-12-20 13:00:00,62.97,63.14,62.91,63.07,398920.0,58.4035,58.5612,58.3479,58.4963,398920.0
2022-12-20 14:00:00,63.07,63.15,62.94,62.97,529531.0,58.4963,58.5705,58.3757,58.4035,529531.0
2022-12-20 15:00:00,62.97,63.07,62.75,62.79,1902232.0,58.4035,58.4963,58.1995,58.2366,1902232.0
2022-12-21 09:30:00,63.07,63.61,63.07,63.49,1255434.0,58.4963,58.9971,58.4963,58.8858,1255434.0
2022-12-21 10:00:00,63.5,63.95,63.49,63.79,1096067.0,58.8951,59.3124,58.8858,59.164,1096067.0
2022-12-21 11:00:00,63.8,64.05,63.77,63.82,901031.0,59.1733,59.4052,59.1455,59.1919,901031.0
2022-12-21 12:00:00,63.83,63.91,63.65,63.75,707236.0,59.2011,59.2753,59.0342,59.1269,707236.0
2022-12-21 13:00:00,63.75,63.8,63.57,63.73,445745.0,59.1269,59.1733,58.96,59.1084,445745.0
2022-12-21 14:00:00,63.73,63.82,63.66,63.74,518191.0,59.1084,59.1919,59.0435,59.1177,518191.0
2022-12-21 15:00:00,63.74,63.83,63.64,63.8,1614922.0,59.1177,59.2011,59.0249,59.1733,1614922.0
2022-12-22 09:30:00,63.42,63.59,63.21,63.44,688348.0,58.8209,58.9785,58.6261,58.8394,688348.0
2022-12-22 10:00:00,63.43,63.43,63.18,63.32,708760.0,58.8301,58.8301,58.5983,58.7281,708760.0
2022-12-22 11:00:00,63.33,63.37,63.2,63.36,554113.0,58.7374,58.7745,58.6168,58.7652,554113.0
2022-12-22 12:00:00,63.36,63.38,62.92,62.96,660064.0,58.7652,58.7838,58.3571,58.3942,660064.0
2022-12-22 13:00:00,62.96,62.96,62.64,62.73,619159.0,58.3942,58.3942,58.0974,58.1809,619159.0
2022-12-22 14:00:00,62.73,63.2,62.7,63.19,990021.0,58.1809,58.6168,58.1531,58.6076,990021.0
2022-12-22 15:00:00,63.19,63.39,63.14,63.35,1978411.0,58.6076,58.793,58.5612,58.756,1978411.0
2022-12-23 09:30:00,63.5,63.5,63.2,63.34,478585.0,58.8951,58.8951,58.6168,58.7467,478585.0
2022-12-23 10:00:00,63.35,63.69,63.26,63.53,895085.0,58.756,59.0713,58.6725,58.9229,895085.0
2022-12-23 11:00:00,63.52,63.64,63.44,63.62,526934.0,58.9136,59.0249,58.8394,59.0064,526934.0
2022-12-23 12:00:00,63.62,63.79,63.58,63.72,431370.0,59.0064,59.164,58.9693,59.0991,431370.0
2022-12-23 13:00:00,63.72,63.8,63.61,63.64,401474.0,59.0991,59.1733,58.9971,59.0249,401474.0
2022-12-23 14:00:00,63.63,63.76,63.54,63.75,357511.0,59.0156,59.1362,58.9322,59.1269,357511.0
2022-12-23 15:00:00,63.75,63.87,63.64,63.84,1271897.0,59.1269,59.2382,59.0249,59.2104,1271897.0
2022-12-27 09:30:00,63.93,64.04,63.79,63.85,550888.0,59.2939,59.3959,59.164,59.2197,550888.0
2022-12-27 10:00:00,63.86,64.18,63.71,63.9,760136.0,59.229,59.5258,59.0898,59.2661,760136.0
2022-12-27 11:00:00,63.9,64.26,63.88,64.17,799237.0,59.2661,59.6,59.2475,59.5165,799237.0
2022-12-27 12:00:00,64.17,64.24,64.05,64.15,454033.0,59.5165,59.5814,59.4052,59.4979,454033.0
2022-12-27 13:00:00,64.14,64.25,64.04,64.06,467360.0,59.4887,59.5907,59.3959,59.4145,467360.0
2022-12-27 14:00:00,64.05,64.16,64.02,64.14,474080.0,59.4052,59.5072,59.3774,59.4887,474080.0
2022-12-27 15:00:00,64.14,64.29,64.1,64.21,1392706.0,59.4887,59.6278,59.4516,59.5536,1392706.0
2022-12-28 09:30:00,64.46,64.65,64.21,64.23,551407.0,59.7855,59.9617,59.5536,59.5721,551407.0
2022-12-28 10:00:00,64.23,64.28,64.0,64.03,880898.0,59.5721,59.6185,59.3588,59.3866,880898.0
2022-12-28 11:00:00,64.03,64.06,63.83,63.88,467825.0,59.3866,59.4145,59.2011,59.2475,467825.0
2022-12-28 12:00:00,63.87,63.89,63.71,63.86,439645.0,59.2382,59.2568,59.0898,59.229,439645.0
2022-12-28 13:00:00,63.86,64.0,63.84,63.88,393073.0,59.229,59.3588,59.2104,59.2475,393073.0
2022-12-28 14:00:00,63.88,63.94,63.76,63.85,426385.0,59.2475,59.3032,59.1362,59.2197,426385.0
2022-12-28 15:00:00,63.85,63.87,63.48,63.57,1354729.0,59.2197,59.2382,58.8765,58.96,1354729.0
2022-12-29 09:30:00,63.84,63.9,63.7,63.8,592423.0,59.2104,59.2661,59.0806,59.1733,592423.0
2022-12-29 10:00:00,63.8,63.99,63.78,63.94,737422.0,59.1733,59.3495,59.1548,59.3032,737422.0
2022-12-29 11:00:00,63.94,64.07,63.77,63.99,1409718.0,59.3032,59.4237,59.1455,59.3495,1409718.0
2022-12-29 12:00:00,63.99,64.15,63.96,64.12,416857.0,59.3495,59.4979,59.3217,59.4701,416857.0
2022-12-29 13:00:00,64.12,64.13,63.99,64.1,387271.0,59.4701,59.4794,59.3495,59.4516,387271.0
2022-12-29 14:00:00,64.11,64.13,63.95,64.03,448319.0,59.4608,59.4794,59.3124,59.3866,448319.0
2022-12-29 15:00:00,64.03,64.07,63.91,63.95,1295886.0,59.3866,59.4237,59.2753,59.3124,1295886.0
2022-12-30 09:30:00,63.92,63.92,63.48,63.6,439638.0,59.2846,59.2846,58.8765,58.9878,439638.0
2022-12-30 10:00:00,63.59,63.69,63.44,63.49,482266.0,58.9785,59.0713,58.8394,58.8858,482266.0
2022-12-30 11:00:00,63.49,63.51,63.28,63.47,578569.0,58.8858,58.9043,58.691,58.8672,578569.0
2022-12-30 12:00:00,63.47,63.54,63.44,63.51,311103.0,58.8672,58.9322,58.8394,58.9043,311103.0
2022-12-30 13:00:00,63.51,63.56,63.27,63.36,577561.0,58.9043,58.9507,58.6818,58.7652,577561.0
2022-12-30 14:00:00,63.37,63.4,63.17,63.2,540461.0,58.7745,58.8023,58.589,58.6168,540461.0
2022-12-30 15:00:00,63.21,63.74,63.2,63.62,1566066.0,58.6261,59.1177,58.6168,59.0064,1566066.0
2023-01-03 09:30:00,63.56,63.56,62.84,62.87,1203609.0,58.9507,58.9507,58.2829,58.3108,1203609.0
2023-01-03 10:00:00,62.87,63.02,62.66,62.68,1254704.0,58.3108,58.4499,58.116,58.1345,1254704.0
2023-01-03 11:00:00,62.69,62.75,62.27,62.37,1088836.0,58.1438,58.1995,57.7543,57.847,1088836.0
2023-01-03 12:00:00,62.36,62.51,62.17,62.23,805526.0,57.8377,57.9769,57.6615,57.7172,805526.0
2023-01-03 13:00:00,62.23,62.66,62.21,62.63,552840.0,57.7172,58.116,57.6986,58.0882,552840.0
2023-01-03 14:00:00,62.63,62.76,62.38,62.7,1088569.0,58.0882,58.2087,57.8563,58.1531,1088569.0
2023-01-03 15:00:00,62.69,63.0,62.67,62.94,1924623.0,58.1438,58.4313,58.1253,58.3757,1924623.0
2023-01-04 09:30:00,63.15,63.23,62.73,62.89,958626.0,58.5705,58.6447,58.1809,58.3293,958626.0
2023-01-04 10:00:00,62.89,62.99,62.51,62.79,1306593.0,58.3293,58.4221,57.9769,58.2366,1306593.0
2023-01-04 11:00:00,62.79,63.06,62.62,63.01,1028220.0,58.2366,58.487,58.0789,58.4406,1028220.0
2023-01-04 12:00:00,63.01,63.33,62.98,63.15,891682.0,58.4406,58.7374,58.4128,58.5705,891682.0
2023-01-04 13:00:00,63.15,63.19,62.89,62.99,720734.0,58.5705,58.6076,58.3293,58.4221,720734.0
2023-01-04 14:00:00,62.97,63.13,62.52,62.63,1270287.0,58.4035,58.5519,57.9861,58.0882,1270287.0
2023-01-04 15:00:00,62.63,62.93,62.56,62.92,2028157.0,58.0882,58.3664,58.0232,58.3571,2028157.0
2023-01-05 09:30:00,62.6,62.8,62.55,62.65,618509.0,58.0603,58.2458,58.014,58.1067,618509.0
2023-01-05 10:00:00,62.65,62.76,62.27,62.31,798024.0,58.1067,58.2087,57.7543,57.7914,798024.0
2023-01-05 11:00:00,62.31,62.37,62.08,62.11,828804.0,57.7914,57.847,57.578,57.6059,828804.0
2023-01-05 12:00:00,62.11,62.34,62.11,62.23,440380.0,57.6059,57.8192,57.6059,57.7172,440380.0
2023-01-05 13:00:00,62.24,62.43,62.12,62.31,655455.0,57.7264,57.9027,57.6151,57.7914,655455.0
2023-01-05 14:00:00,62.31,62.4,62.21,62.28,640555.0,57.7914,57.8748,57.6986,57.7635,640555.0
2023-01-05 15:00:00,62.29,62.32,62.1,62.2,1813705.0,57.7728,57.8006,57.5966,57.6893,1813705.0
2023-01-06 09:30:00,62.91,63.22,62.58,62.93,899641.0,58.3479,58.6354,58.0418,58.3664,899641.0
2023-01-06 10:00:00,62.95,63.32,62.94,63.23,1276669.0,58.385,58.7281,58.3757,58.6447,1276669.0
2023-01-06 11:00:00,63.23,63.43,63.16,63.36,773137.0,58.6447,58.8301,58.5797,58.7652,773137.0
2023-01-06 12:00:00,63.36,63.38,63.13,63.22,576488.0,58.7652,58.7838,58.5519,58.6354,576488.0
2023-01-06 13:00:00,63.22,63.33,63.15,63.3,503730.0,58.6354,58.7374,58.5705,58.7096,503730.0
2023-01-06 14:00:00,63.3,63.6,63.29,63.59,701331.0,58.7096,58.9878,58.7003,58.9785,701331.0
2023-01-06 15:00:00,63.58,63.67,63.37,63.41,1931084.0,58.9693,59.0527,58.7745,58.8116,1931084.0
2023-01-09 09:30:00,63.34,63.49,63.24,63.37,678331.0,58.7467,58.8858,58.6539,58.7745,678331.0
2023-01-09 10:00:00,63.37,63.72,63.31,63.65,808288.0,58.7745,59.0991,58.7189,59.0342,808288.0
2023-01-09 11:00:00,63.65,63.72,63.5,63.63,889524.0,59.0342,59.0991,58.8951,59.0156,889524.0
2023-01-09 12:00:00,63.63,63.63,63.29,63.33,554145.0,59.0156,59.0156,58.7003,58.7374,554145.0
2023-01-09 13:00:00,63.32,63.36,63.13,63.16,581687.0,58.7281,58.7652,58.5519,58.5797,581687.0
2023-01-09 14:00:00,63.15,63.2,62.78,62.8,685333.0,58.5705,58.6168,58.2273,58.2458,685333.0
2023-01-09 15:00:00,62.8,62.82,62.57,62.6,2042948.0,58.2458,58.2644,58.0325,58.0603,2042948.0
2023-01-10 09:30:00,62.6,62.64,62.37,62.62,844449.0,58.0603,58.0974,57.847,58.0789,844449.0
2023-01-10 10:00:00,62.62,62.73,62.21,62.33,1216149.0,58.0789,58.1809,57.6986,57.8099,1216149.0
2023-01-10 11:00:00,62.33,62.57,61.96,62.01,1042649.0,57.8099,58.0325,57.4668,57.5131,1042649.0
2023-01-10 12:00:00,62.02,62.24,61.92,62.22,695551.0,57.5224,57.7264,57.4297,57.7079,695551.0
2023-01-10 13:00:00,62.23,62.33,62.1,62.15,576244.0,57.7172,57.8099,57.5966,57.643,576244.0
2023-01-10 14:00:00,62.15,62.21,62.06,62.16,548087.0,57.643,57.6986,57.5595,57.6522,548087.0
2023-01-10 15:00:00,62.16,62.18,62.03,62.14,1691260.0,57.6522,57.6708,57.5317,57.6337,1691260.0
2023-01-11 09:30:00,62.38,62.56,61.95,61.97,932648.0,57.8563,58.0232,57.4575,57.476,932648.0
2023-01-11 10:00:00,61.96,61.96,61.56,61.73,1420141.0,57.4668,57.4668,57.0958,57.2534,1420141.0
2023-01-11 11:00:00,61.73,61.78,61.41,61.53,716763.0,57.2534,57.2998,56.9566,57.0679,716763.0
2023-01-11 12:00:00,61.53,61.73,61.53,61.58,607183.0,57.0679,57.2534,57.0679,57.1143,607183.0
2023-01-11 13:00:00,61.58,61.79,61.48,61.72,710099.0,57.1143,57.3091,57.0216,57.2442,710099.0
2023-01-11 14:00:00,61.72,61.98,61.7,61.97,624858.0,57.2442,57.4853,57.2256,57.476,624858.0
2023-01-11 15:00:00,61.97,62.05,61.91,62.01,1648394.0,57.476,57.5502,57.4204,57.5131,1648394.0
2023-01-12 09:30:00,62.11,62.18,61.66,61.88,762988.0,57.6059,57.6708,57.1885,57.3926,762988.0
2023-01-12 10:00:00,61.88,62.06,61.79,61.86,834271.0,57.3926,57.5595,57.3091,57.374,834271.0
2023-01-12 11:00:00,61.86,61.89,61.56,61.73,708492.0,57.374,57.4018,57.0958,57.2534,708492.0
2023-01-12 12:00:00,61.73,61.81,61.62,61.64,597681.0,57.2534,57.3276,57.1514,57.17,597681.0
2023-01-12 13:00:00,61.64,61.75,61.36,61.52,1099789.0,57.17,57.272,56.9103,57.0587,1099789.0
2023-01-12 14:00:00,61.52,61.55,61.3,61.38,1198603.0,57.0587,57.0865,56.8546,56.9288,1198603.0
2023-01-12 15:00:00,61.38,61.4,60.97,61.22,3762095.0,56.9288,56.9474,56.5485,56.7804,3762095.0
2023-01-13 09:30:00,60.7,60.85,60.58,60.7,1809001.0,56.2981,56.4372,56.1868,56.2981,1809001.0
2023-01-13 10:00:00,60.69,61.03,60.67,60.76,1496850.0,56.2888,56.6042,56.2703,56.3538,1496850.0
2023-01-13 11:00:00,60.76,60.94,60.7,60.83,1078091.0,56.3538,56.5207,56.2981,56.4187,1078091.0
2023-01-13 12:00:00,60.84,61.06,60.8,61.06,743295.0,56.428,56.632,56.3909,56.632,743295.0
2023-01-13 13:00:00,61.07,61.12,60.99,61.04,886661.0,56.6413,56.6877,56.5671,56.6135,886661.0
2023-01-13 14:00:00,61.04,61.11,60.98,61.11,919847.0,56.6135,56.6784,56.5578,56.6784,919847.0
2023-01-13 15:00:00,61.11,61.46,61.1,61.44,2541272.0,56.6784,57.003,56.6691,56.9845,2541272.0
2023-01-17 09:30:00,61.73,62.38,61.65,62.15,2105952.0,57.2534,57.8563,57.1792,57.643,2105952.0
2023-01-17 10:00:00,62.15,62.22,61.89,62.03,2342597.0,57.643,57.7079,57.4018,57.5317,2342597.0
2023-01-17 11:00:00,62.03,62.09,61.92,62.01,1110987.0,57.5317,57.5873,57.4297,57.5131,1110987.0
2023-01-17 12:00:00,62.0,62.12,61.94,62.0,803888.0,57.5039,57.6151,57.4482,57.5039,803888.0
2023-01-17 13:00:00,61.99,62.04,61.78,61.79,976414.0,57.4946,57.5409,57.2998,57.3091,976414.0
2023-01-17 14:00:00,61.79,61.82,61.59,61.77,1161928.0,57.3091,57.3369,57.1236,57.2905,1161928.0
2023-01-17 15:00:00,61.77,61.8,61.56,61.68,2649405.0,57.2905,57.3184,57.0958,57.2071,2649405.0
2023-01-18 09:30:00,61.51,61.61,61.11,61.23,874412.0,57.0494,57.1421,56.6784,56.7897,874412.0
2023-01-18 10:00:00,61.22,61.25,60.6,60.66,1398653.0,56.7804,56.8082,56.2054,56.261,1398653.0
2023-01-18 11:00:00,60.66,60.66,60.31,60.33,1287862.0,56.261,56.261,55.9364,55.955,1287862.0
2023-01-18 12:00:00,60.32,60.33,59.94,60.0,1239074.0,55.9457,55.955,55.5932,55.6489,1239074.0
2023-01-18 13:00:00,60.0,60.09,59.75,59.91,1701898.0,55.6489,55.7324,55.417,55.5654,1701898.0
2023-01-18 14:00:00,59.91,60.13,59.9,60.11,1115441.0,55.5654,55.7695,55.5561,55.7509,1115441.0
2023-01-18 15:00:00,60.1,60.11,59.68,59.82,3606228.0,55.7416,55.7509,55.3521,55.4819,3606228.0
2023-01-19 09:30:00,59.78,60.44,59.7,60.33,1564296.0,55.4448,56.057,55.3706,55.955,1564296.0
2023-01-19 10:00:00,60.33,60.64,60.11,60.55,1889783.0,55.955,56.2425,55.7509,56.159,1889783.0
2023-01-19 11:00:00,60.54,60.64,60.16,60.22,1013646.0,56.1497,56.2425,55.7973,55.8529,1013646.0
2023-01-19 12:00:00,60.22,60.28,60.06,60.15,916624.0,55.8529,55.9086,55.7045,55.788,916624.0
2023-01-19 13:00:00,60.15,60.26,60.12,60.2,846801.0,55.788,55.89,55.7602,55.8344,846801.0
2023-01-19 14:00:00,60.2,60.22,60.07,60.1,1020369.0,55.8344,55.8529,55.7138,55.7416,1020369.0
2023-01-19 15:00:00,60.1,60.15,59.71,59.72,2907732.0,55.7416,55.788,55.3799,55.3892,2907732.0
2023-01-20 09:30:00,59.72,59.87,59.4,59.46,2195054.0,55.3892,55.5283,55.0924,55.148,2195054.0
2023-01-20 10:00:00,59.46,59.78,59.41,59.7,1041021.0,55.148,55.4448,55.1017,55.3706,1041021.0
2023-01-20 11:00:00,59.71,59.92,59.68,59.82,1058968.0,55.3799,55.5747,55.3521,55.4819,1058968.0
2023-01-20 12:00:00,59.82,59.84,59.63,59.64,608973.0,55.4819,55.5005,55.3057,55.315,608973.0
2023-01-20 13:00:00,59.65,59.93,59.56,59.83,783376.0,55.3243,55.584,55.2408,55.4912,783376.0
2023-01-20 14:00:00,59.84,59.93,59.76,59.87,708628.0,55.5005,55.584,55.4263,55.5283,708628.0
2023-01-20 15:00:00,59.87,60.09,59.87,60.06,2604586.0,55.5283,55.7324,55.5283,55.7045,2604586.0
2023-01-23 09:30:00,60.28,60.39,60.05,60.14,964281.0,55.9086,56.0106,55.6953,55.7787,964281.0
2023-01-23 10:00:00,60.14,60.4,60.12,60.24,1295892.0,55.7787,56.0199,55.7602,55.8715,1295892.0
2023-01-23 11:00:00,60.23,60.46,60.15,60.23,1032769.0,55.8622,56.0755,55.788,55.8622,1032769.0
2023-01-23 12:00:00,60.22,60.36,60.1,60.35,916862.0,55.8529,55.9828,55.7416,55.9735,916862.0
2023-01-23 13:00:00,60.35,60.57,60.34,60.51,794644.0,55.9735,56.1776,55.9642,56.1219,794644.0
2023-01-23 14:00:00,60.52,60.53,60.06,60.17,1206298.0,56.1312,56.1405,55.7045,55.8066,1206298.0
2023-01-23 15:00:00,60.17,60.32,60.14,60.23,2349626.0,55.8066,55.9457,55.7787,55.8622,2349626.0
2023-01-24 09:30:00,60.06,63.26,59.8,59.94,825317.0,55.7045,58.6725,55.4634,55.5932,825317.0
2023-01-24 10:00:00,59.94,60.37,59.93,60.33,1087252.0,55.5932,55.9921,55.584,55.955,1087252.0
2023-01-24 11:00:00,60.34,60.45,60.26,60.42,950283.0,55.9642,56.0663,55.89,56.0384,950283.0
2023-01-24 12:00:00,60.42,60.5,60.32,60.44,699772.0,56.0384,56.1126,55.9457,56.057,699772.0
2023-01-24 13:00:00,60.44,60.63,60.4,60.58,727752.0,56.057,56.2332,56.0199,56.1868,727752.0
2023-01-24 14:00:00,60.58,60.78,60.49,60.73,961403.0,56.1868,56.3723,56.1034,56.3259,961403.0
2023-01-24 15:00:00,60.73,60.74,60.55,60.55,1880922.0,56.3259,56.3352,56.159,56.159,1880922.0
2023-01-25 09:30:00,60.2,60.35,60.11,60.27,1047085.0,55.8344,55.9735,55.7509,55.8993,1047085.0
2023-01-25 10:00:00,60.26,60.35,59.88,60.01,1189399.0,55.89,55.9735,55.5376,55.6582,1189399.0
2023-01-25 11:00:00,60.01,60.24,59.94,60.2,926003.0,55.6582,55.8715,55.5932,55.8344,926003.0
2023-01-25 12:00:00,60.21,60.28,60.12,60.23,500382.0,55.8437,55.9086,55.7602,55.8622,500382.0
2023-01-25 13:00:00,60.23,60.55,60.22,60.52,707472.0,55.8622,56.159,55.8529,56.1312,707472.0
2023-01-25 14:00:00,60.52,60.83,60.5,60.82,1124439.0,56.1312,56.4187,56.1126,56.4094,1124439.0
2023-01-25 15:00:00,60.82,60.94,60.76,60.94,2386630.0,56.4094,56.5207,56.3538,56.5207,2386630.0
2023-01-26 09:30:00,60.81,60.9,60.57,60.68,803729.0,56.4001,56.4836,56.1776,56.2796,803729.0
2023-01-26 10:00:00,60.69,60.84,60.63,60.76,949789.0,56.2888,56.428,56.2332,56.3538,949789.0
2023-01-26 11:00:00,60.77,60.92,60.71,60.82,849234.0,56.363,56.5022,56.3074,56.4094,849234.0
2023-01-26 12:00:00,60.83,60.99,60.82,60.98,590462.0,56.4187,56.5671,56.4094,56.5578,590462.0
2023-01-26 13:00:00,60.98,61.1,60.95,60.99,745819.0,56.5578,56.6691,56.53,56.5671,745819.0
2023-01-26 14:00:00,60.99,61.06,60.88,60.98,988631.0,56.5671,56.632,56.4651,56.5578,988631.0
2023-01-26 15:00:00,60.98,61.09,60.75,60.85,3761246.0,56.5578,56.6598,56.3445,56.4372,3761246.0
2023-01-27 09:30:00,60.84,60.96,60.47,60.59,845372.0,56.428,56.5393,56.0848,56.1961,845372.0
2023-01-27 10:00:00,60.59,60.66,60.37,60.48,2159202.0,56.1961,56.261,55.9921,56.0941,2159202.0
2023-01-27 11:00:00,60.48,60.59,60.41,60.48,1114572.0,56.0941,56.1961,56.0292,56.0941,1114572.0
2023-01-27 12:00:00,60.48,60.59,60.45,60.53,1001054.0,56.0941,56.1961,56.0663,56.1405,1001054.0
2023-01-27 13:00:00,60.53,60.55,60.41,60.5,433820.0,56.1405,56.159,56.0292,56.1126,433820.0
2023-01-27 14:00:00,60.49,60.69,60.47,60.58,1602044.0,56.1034,56.2888,56.0848,56.1868,1602044.0
2023-01-27 15:00:00,60.57,60.59,60.38,60.49,2274805.0,56.1776,56.1961,56.0013,56.1034,2274805.0
2023-01-30 09:30:00,60.54,60.97,60.46,60.96,775483.0,56.1497,56.5485,56.0755,56.5393,775483.0
2023-01-30 10:00:00,60.96,61.17,60.87,61.09,1803864.0,56.5393,56.734,56.4558,56.6598,1803864.0
2023-01-30 11:00:00,61.08,61.15,60.91,60.99,1582459.0,56.6506,56.7155,56.4929,56.5671,1582459.0
2023-01-30 12:00:00,60.99,61.01,60.76,60.78,1181065.0,56.5671,56.5856,56.3538,56.3723,1181065.0
2023-01-30 13:00:00,60.77,60.91,60.64,60.73,718632.0,56.363,56.4929,56.2425,56.3259,718632.0
2023-01-30 14:00:00,60.73,60.75,60.58,60.68,1463933.0,56.3259,56.3445,56.1868,56.2796,1463933.0
2023-01-30 15:00:00,60.68,60.7,60.56,60.65,3461303.0,56.2796,56.2981,56.1683,56.2518,3461303.0
2023-01-31 09:30:00,60.98,61.15,60.74,60.79,905077.0,56.5578,56.7155,56.3352,56.3816,905077.0
2023-01-31 10:00:00,60.8,60.87,60.52,60.54,996444.0,56.3909,56.4558,56.1312,56.1497,996444.0
2023-01-31 11:00:00,60.54,60.76,60.51,60.72,1082989.0,56.1497,56.3538,56.1219,56.3167,1082989.0
2023-01-31 12:00:00,60.72,60.86,60.64,60.84,708448.0,56.3167,56.4465,56.2425,56.428,708448.0
2023-01-31 13:00:00,60.84,60.91,60.81,60.91,626888.0,56.428,56.4929,56.4001,56.4929,626888.0
2023-01-31 14:00:00,60.91,61.03,60.9,60.99,565845.0,56.4929,56.6042,56.4836,56.5671,565845.0
2023-01-31 15:00:00,61.0,61.34,60.88,61.34,1933117.0,56.5764,56.8917,56.4651,56.8917,1933117.0
2023-02-01 09:30:00,61.14,61.31,60.99,61.0,822587.0,56.7062,56.8639,56.5671,56.5764,822587.0
2023-02-01 10:00:00,61.0,61.03,60.72,60.86,933498.0,56.5764,56.6042,56.3167,56.4465,933498.0
2023-02-01 11:00:00,60.87,61.09,60.86,61.04,650979.0,56.4558,56.6598,56.4465,56.6135,650979.0
2023-02-01 12:00:00,61.04,61.08,60.78,60.81,626807.0,56.6135,56.6506,56.3723,56.4001,626807.0
2023-02-01 13:00:00,60.8,60.95,60.77,60.85,797833.0,56.3909,56.53,56.363,56.4372,797833.0
2023-02-01 14:00:00,60.87,61.38,60.62,61.2,2046311.0,56.4558,56.9288,56.2239,56.7619,2046311.0
2023-02-01 15:00:00,61.21,61.58,61.21,61.34,3501245.0,56.7711,57.1143,56.7711,56.8917,3501245.0
2023-02-02 09:30:00,60.8,61.02,60.46,60.68,1370403.0,56.3909,56.5949,56.0755,56.2796,1370403.0
2023-02-02 10:00:00,60.69,60.83,60.33,60.71,1423438.0,56.2888,56.4187,55.955,56.3074,1423438.0
2023-02-02 11:00:00,60.71,60.71,60.33,60.36,1487012.0,56.3074,56.3074,55.955,55.9828,1487012.0
2023-02-02 12:00:00,60.36,60.4,60.06,60.1,1293186.0,55.9828,56.0199,55.7045,55.7416,1293186.0
2023-02-02 13:00:00,60.11,60.23,59.91,60.21,1338582.0,55.7509,55.8622,55.5654,55.8437,1338582.0
2023-02-02 14:00:00,60.2,60.25,59.95,60.17,1328562.0,55.8344,55.8808,55.6025,55.8066,1328562.0
2023-02-02 15:00:00,60.17,60.54,60.15,60.28,3204030.0,55.8066,56.1497,55.788,55.9086,3204030.0
2023-02-03 09:30:00,60.35,60.42,59.44,59.45,1062647.0,55.9735,56.0384,55.1295,55.1388,1062647.0
2023-02-03 10:00:00,59.44,59.62,59.23,59.41,1621695.0,55.1295,55.2964,54.9347,55.1017,1621695.0
2023-02-03 11:00:00,59.41,59.64,59.35,59.36,1292422.0,55.1017,55.315,55.046,55.0553,1292422.0
2023-02-03 12:00:00,59.36,59.71,59.32,59.57,1114330.0,55.0553,55.3799,55.0182,55.2501,1114330.0
2023-02-03 13:00:00,59.57,59.64,59.42,59.62,1096557.0,55.2501,55.315,55.1109,55.2964,1096557.0
2023-02-03 14:00:00,59.62,59.67,59.37,59.41,1542848.0,55.2964,55.3428,55.0646,55.1017,1542848.0
2023-02-03 15:00:00,59.41,59.83,59.35,59.82,2814608.0,55.1017,55.4912,55.046,55.4819,2814608.0
2023-02-06 09:30:00,59.79,60.19,59.72,60.11,1057054.0,55.4541,55.8251,55.3892,55.7509,1057054.0
2023-02-06 10:00:00,60.11,60.3,59.97,60.25,1116843.0,55.7509,55.9271,55.6211,55.8808,1116843.0
2023-02-06 11:00:00,60.25,60.34,59.97,59.99,758964.0,55.8808,55.9642,55.6211,55.6396,758964.0
2023-02-06 12:00:00,59.98,60.09,59.9,60.06,720170.0,55.6303,55.7324,55.5561,55.7045,720170.0
2023-02-06 13:00:00,60.07,60.3,60.06,60.16,702759.0,55.7138,55.9271,55.7045,55.7973,702759.0
2023-02-06 14:00:00,60.16,60.27,60.1,60.18,851862.0,55.7973,55.8993,55.7416,55.8158,851862.0
2023-02-06 15:00:00,60.18,60.21,60.05,60.17,2233875.0,55.8158,55.8437,55.6953,55.8066,2233875.0
2023-02-07 09:30:00,59.67,60.05,59.6,59.96,1351438.0,55.3428,55.6953,55.2779,55.6118,1351438.0
2023-02-07 10:00:00,59.96,60.17,59.92,60.08,1850563.0,55.6118,55.8066,55.5747,55.7231,1850563.0
2023-02-07 11:00:00,60.08,60.18,59.96,59.97,730535.0,55.7231,55.8158,55.6118,55.6211,730535.0
2023-02-07 12:00:00,59.96,60.24,59.82,60.11,1038901.0,55.6118,55.8715,55.4819,55.7509,1038901.0
2023-02-07 13:00:00,60.12,60.2,59.53,59.64,1191776.0,55.7602,55.8344,55.213,55.315,1191776.0
2023-02-07 14:00:00,59.63,59.97,59.63,59.97,1164041.0,55.3057,55.6211,55.3057,55.6211,1164041.0
2023-02-07 15:00:00,59.97,60.18,59.87,60.05,3597167.0,55.6211,55.8158,55.5283,55.6953,3597167.0
2023-02-08 09:30:00,59.92,59.98,59.65,59.86,1002604.0,55.5747,55.6303,55.3243,55.519,1002604.0
2023-02-08 10:00:00,59.87,59.9,59.65,59.77,954678.0,55.5283,55.5561,55.3243,55.4356,954678.0
2023-02-08 11:00:00,59.76,59.92,59.63,59.69,820416.0,55.4263,55.5747,55.3057,55.3614,820416.0
2023-02-08 12:00:00,59.68,59.75,59.6,59.7,436337.0,55.3521,55.417,55.2779,55.3706,436337.0
2023-02-08 13:00:00,59.7,59.85,59.65,59.75,770885.0,55.3706,55.5098,55.3243,55.417,770885.0
2023-02-08 14:00:00,59.75,59.81,59.59,59.8,1195033.0,55.417,55.4727,55.2686,55.4634,1195033.0
2023-02-08 15:00:00,59.8,59.81,59.67,59.71,2038591.0,55.4634,55.4727,55.3428,55.3799,2038591.0
2023-02-09 09:30:00,60.07,60.32,60.01,60.21,1679963.0,55.7138,55.9457,55.6582,55.8437,1679963.0
2023-02-09 10:00:00,60.22,60.25,59.85,59.97,1224182.0,55.8529,55.8808,55.5098,55.6211,1224182.0
2023-02-09 11:00:00,59.98,60.0,59.8,59.86,763408.0,55.6303,55.6489,55.4634,55.519,763408.0
2023-02-09 12:00:00,59.87,59.9,59.64,59.76,683294.0,55.5283,55.5561,55.315,55.4263,683294.0
2023-02-09 13:00:00,59.75,59.85,59.66,59.76,749732.0,55.417,55.5098,55.3335,55.4263,749732.0
2023-02-09 14:00:00,59.75,59.82,59.65,59.8,1093463.0,55.417,55.4819,55.3243,55.4634,1093463.0
2023-02-09 15:00:00,59.8,59.83,59.59,59.63,2470254.0,55.4634,55.4912,55.2686,55.3057,2470254.0
2023-02-10 09:30:00,59.72,59.9,58.88,59.52,2512433.0,55.3892,55.5561,54.6101,55.2037,2512433.0
2023-02-10 10:00:00,59.53,59.68,59.41,59.48,2585553.0,55.213,55.3521,55.1017,55.1666,2585553.0
2023-02-10 11:00:00,59.49,59.62,59.46,59.5,1092778.0,55.1759,55.2964,55.148,55.1851,1092778.0
2023-02-10 12:00:00,59.5,59.74,59.44,59.73,731042.0,55.1851,55.4077,55.1295,55.3985,731042.0
2023-02-10 13:00:00,59.74,59.74,59.59,59.63,943346.0,55.4077,55.4077,55.2686,55.3057,943346.0
2023-02-10 14:00:00,59.63,59.68,59.52,59.65,716103.0,55.3057,55.3521,55.2037,55.3243,716103.0
2023-02-10 15:00:00,59.66,59.74,59.55,59.63,1970638.0,55.3335,55.4077,55.2315,55.3057,1970638.0
2023-02-13 09:30:00,59.9,60.14,59.73,59.92,1153017.0,55.5561,55.7787,55.3985,55.5747,1153017.0
2023-02-13 10:00:00,59.92,60.27,59.87,60.18,1651582.0,55.5747,55.8993,55.5283,55.8158,1651582.0
2023-02-13 11:00:00,60.18,60.42,60.11,60.38,1295342.0,55.8158,56.0384,55.7509,56.0013,1295342.0
2023-02-13 12:00:00,60.38,60.49,60.35,60.43,847262.0,56.0013,56.1034,55.9735,56.0477,847262.0
2023-02-13 13:00:00,60.43,60.48,60.37,60.39,796102.0,56.0477,56.0941,55.9921,56.0106,796102.0
2023-02-13 14:00:00,60.39,60.47,60.32,60.43,1604884.0,56.0106,56.0848,55.9457,56.0477,1604884.0
2023-02-13 15:00:00,60.42,60.76,60.34,60.63,4596074.0,56.0384,56.3538,55.9642,56.2332,4596074.0
2023-02-14 09:30:00,60.21,60.9,59.96,60.54,2444502.0,55.8437,56.4836,55.6118,56.1497,2444502.0
2023-02-14 10:00:00,60.54,60.58,59.82,59.86,1980604.0,56.1497,56.1868,55.4819,55.519,1980604.0
2023-02-14 11:00:00,59.86,60.14,59.61,59.78,2184841.0,55.519,55.7787,55.2872,55.4448,2184841.0
2023-02-14 12:00:00,59.77,59.93,59.7,59.85,1104185.0,55.4356,55.584,55.3706,55.5098,1104185.0
2023-02-14 13:00:00,59.85,60.0,59.71,59.76,1307397.0,55.5098,55.6489,55.3799,55.4263,1307397.0
2023-02-14 14:00:00,59.76,59.86,59.6,59.8,1822356.0,55.4263,55.519,55.2779,55.4634,1822356.0
2023-02-14 15:00:00,59.81,59.86,59.56,59.59,4291179.0,55.4727,55.519,55.2408,55.2686,4291179.0
2023-02-15 09:30:00,59.9,59.93,59.37,59.49,1648379.0,55.5561,55.584,55.0646,55.1759,1648379.0
2023-02-15 10:00:00,59.48,59.57,59.31,59.32,1602117.0,55.1666,55.2501,55.0089,55.0182,1602117.0
2023-02-15 11:00:00,59.33,59.48,59.23,59.46,1029820.0,55.0275,55.1666,54.9347,55.148,1029820.0
2023-02-15 12:00:00,59.46,59.48,59.22,59.38,1254441.0,55.148,55.1666,54.9255,55.0738,1254441.0
2023-02-15 13:00:00,59.38,59.5,59.35,59.46,672790.0,55.0738,55.1851,55.046,55.148,672790.0
2023-02-15 14:00:00,59.46,59.51,59.38,59.41,818986.0,55.148,55.1944,55.0738,55.1017,818986.0
2023-02-15 15:00:00,59.41,59.62,59.4,59.6,2471349.0,55.1017,55.2964,55.0924,55.2779,2471349.0
2023-02-16 09:30:00,59.23,59.38,58.95,59.04,1438298.0,54.9347,55.0738,54.675,54.7585,1438298.0
2023-02-16 10:00:00,59.03,59.26,58.98,59.22,1312685.0,54.7492,54.9626,54.7029,54.9255,1312685.0
2023-02-16 11:00:00,59.23,59.54,59.21,59.48,919793.0,54.9347,55.2222,54.9162,55.1666,919793.0
2023-02-16 12:00:00,59.49,59.7,59.48,59.66,961136.0,55.1759,55.3706,55.1666,55.3335,961136.0
2023-02-16 13:00:00,59.66,59.73,59.59,59.68,1055310.0,55.3335,55.3985,55.2686,55.3521,1055310.0
2023-02-16 14:00:00,59.68,59.82,59.65,59.8,1049270.0,55.3521,55.4819,55.3243,55.4634,1049270.0
2023-02-16 15:00:00,59.79,59.8,59.2,59.23,3460726.0,55.4541,55.4634,54.9069,54.9347,3460726.0
2023-02-17 09:30:00,59.5,59.91,59.38,59.77,2121753.0,55.1851,55.5654,55.0738,55.4356,2121753.0
2023-02-17 10:00:00,59.76,60.06,59.75,59.85,1727223.0,55.4263,55.7045,55.417,55.5098,1727223.0
2023-02-17 11:00:00,59.85,59.94,59.76,59.94,1401357.0,55.5098,55.5932,55.4263,55.5932,1401357.0
2023-02-17 12:00:00,59.94,60.2,59.92,60.02,1544030.0,55.5932,55.8344,55.5747,55.6674,1544030.0
2023-02-17 13:00:00,60.03,60.07,59.88,60.04,836697.0,55.6767,55.7138,55.5376,55.686,836697.0
2023-02-17 14:00:00,60.05,60.23,59.99,60.21,1331758.0,55.6953,55.8622,55.6396,55.8437,1331758.0
2023-02-17 15:00:00,60.21,60.23,59.95,60.12,2662571.0,55.8437,55.8622,55.6025,55.7602,2662571.0
2023-02-21 09:30:00,59.99,60.23,59.72,59.88,1353578.0,55.6396,55.8622,55.3892,55.5376,1353578.0
2023-02-21 10:00:00,59.87,60.03,59.79,59.91,1423142.0,55.5283,55.6767,55.4541,55.5654,1423142.0
2023-02-21 11:00:00,59.91,60.12,59.88,60.09,1156723.0,55.5654,55.7602,55.5376,55.7324,1156723.0
2023-02-21 12:00:00,60.09,60.17,59.95,60.07,1008641.0,55.7324,55.8066,55.6025,55.7138,1008641.0
2023-02-21 13:00:00,60.07,60.13,59.93,60.0,760632.0,55.7138,55.7695,55.584,55.6489,760632.0
2023-02-21 14:00:00,60.0,60.0,59.82,59.96,899673.0,55.6489,55.6489,55.4819,55.6118,899673.0
2023-02-21 15:00:00,59.97,60.04,59.72,59.8,2670114.0,55.6211,55.686,55.3892,55.4634,2670114.0
2023-02-22 09:30:00,59.85,60.34,59.8,60.28,1058254.0,55.5098,55.9642,55.4634,55.9086,1058254.0
2023-02-22 10:00:00,60.29,60.36,60.05,60.14,1276714.0,55.9179,55.9828,55.6953,55.7787,1276714.0
2023-02-22 11:00:00,60.14,60.25,60.05,60.18,991341.0,55.7787,55.8808,55.6953,55.8158,991341.0
2023-02-22 12:00:00,60.18,60.21,60.06,60.12,749518.0,55.8158,55.8437,55.7045,55.7602,749518.0
2023-02-22 13:00:00,60.12,60.13,60.02,60.06,672995.0,55.7602,55.7695,55.6674,55.7045,672995.0
2023-02-22 14:00:00,60.05,60.12,59.85,59.9,1386055.0,55.6953,55.7602,55.5098,55.5561,1386055.0
2023-02-22 15:00:00,59.9,60.01,59.75,60.0,2068600.0,55.5561,55.6582,55.417,55.6489,2068600.0
2023-02-23 09:30:00,60.01,60.27,59.91,60.16,1100936.0,55.6582,55.8993,55.5654,55.7973,1100936.0
2023-02-23 10:00:00,60.16,60.42,60.15,60.25,1036064.0,55.7973,56.0384,55.788,55.8808,1036064.0
2023-02-23 11:00:00,60.25,60.27,59.84,59.88,1321825.0,55.8808,55.8993,55.5005,55.5376,1321825.0
2023-02-23 12:00:00,59.88,59.98,59.85,59.94,791804.0,55.5376,55.6303,55.5098,55.5932,791804.0
2023-02-23 13:00:00,59.93,59.99,59.81,59.89,636235.0,55.584,55.6396,55.4727,55.5469,636235.0
2023-02-23 14:00:00,59.89,60.09,59.85,60.05,709968.0,55.5469,55.7324,55.5098,55.6953,709968.0
2023-02-23 15:00:00,60.05,60.2,60.04,60.09,1717696.0,55.6953,55.8344,55.686,55.7324,1717696.0
2023-02-24 09:30:00,59.68,59.91,59.38,59.44,861768.0,55.3521,55.5654,55.0738,55.1295,861768.0
2023-02-24 10:00:00,59.42,59.67,59.38,59.41,836610.0,55.1109,55.3428,55.0738,55.1017,836610.0
2023-02-24 11:00:00,59.42,59.59,59.4,59.51,848732.0,55.1109,55.2686,55.0924,55.1944,848732.0
2023-02-24 12:00:00,59.52,59.56,59.44,59.47,552423.0,55.2037,55.2408,55.1295,55.1573,552423.0
2023-02-24 13:00:00,59.47,59.68,59.46,59.67,509027.0,55.1573,55.3521,55.148,55.3428,509027.0
2023-02-24 14:00:00,59.68,59.87,59.65,59.84,629931.0,55.3521,55.5283,55.3243,55.5005,629931.0
2023-02-24 15:00:00,59.84,59.91,59.68,59.83,1559978.0,55.5005,55.5654,55.3521,55.4912,1559978.0
2023-02-27 09:30:00,60.18,60.25,60.04,60.19,675201.0,55.8158,55.8808,55.686,55.8251,675201.0
2023-02-27 10:00:00,60.18,60.3,60.02,60.09,975850.0,55.8158,55.9271,55.6674,55.7324,975850.0
2023-02-27 11:00:00,60.09,60.13,59.75,59.84,837502.0,55.7324,55.7695,55.417,55.5005,837502.0
2023-02-27 12:00:00,59.84,59.9,59.77,59.89,526679.0,55.5005,55.5561,55.4356,55.5469,526679.0
2023-02-27 13:00:00,59.9,60.0,59.87,59.98,640469.0,55.5561,55.6489,55.5283,55.6303,640469.0
2023-02-27 14:00:00,59.98,60.09,59.91,59.95,664979.0,55.6303,55.7324,55.5654,55.6025,664979.0
2023-02-27 15:00:00,59.94,59.94,59.74,59.82,1929392.0,55.5932,55.5932,55.4077,55.4819,1929392.0
2023-02-28 09:30:00,59.7,59.7,59.36,59.43,771277.0,55.3706,55.3706,55.0553,55.1202,771277.0
2023-02-28 10:00:00,59.43,59.52,59.14,59.29,1204693.0,55.1202,55.2037,54.8513,54.9904,1204693.0
2023-02-28 11:00:00,59.29,59.57,59.29,59.4,829663.0,54.9904,55.2501,54.9904,55.0924,829663.0
2023-02-28 12:00:00,59.39,59.59,59.35,59.55,491067.0,55.0831,55.2686,55.046,55.2315,491067.0
2023-02-28 13:00:00,59.55,59.61,59.52,59.54,468321.0,55.2315,55.2872,55.2037,55.2222,468321.0
2023-02-28 14:00:00,59.54,59.56,59.42,59.43,577225.0,55.2222,55.2408,55.1109,55.1202,577225.0
2023-02-28 15:00:00,59.43,59.61,59.3,59.5,3388684.0,55.1202,55.2872,54.9997,55.1851,3388684.0
2023-03-01 09:30:00,59.1,59.18,58.79,58.9,1704773.0,54.8142,54.8884,54.5266,54.6287,1704773.0
2023-03-01 10:00:00,58.9,58.95,58.61,58.67,2265300.0,54.6287,54.675,54.3597,54.4153,2265300.0
2023-03-01 11:00:00,58.66,58.8,58.37,58.73,1345093.0,54.4061,54.5359,54.1371,54.471,1345093.0
2023-03-01 12:00:00,58.74,58.81,58.62,58.72,710780.0,54.4803,54.5452,54.369,54.4617,710780.0
2023-03-01 13:00:00,58.72,58.82,58.64,58.77,985495.0,54.4617,54.5545,54.3875,54.5081,985495.0
2023-03-01 14:00:00,58.77,58.82,58.67,58.7,712368.0,54.5081,54.5545,54.4153,54.4432,712368.0
2023-03-01 15:00:00,58.7,58.92,58.68,58.87,2111486.0,54.4432,54.6472,54.4246,54.6008,2111486.0
2023-03-02 09:30:00,58.84,59.21,58.74,59.17,1019127.0,54.573,54.9162,54.4803,54.8791,1019127.0
2023-03-02 10:00:00,59.18,59.47,59.17,59.38,968903.0,54.8884,55.1573,54.8791,55.0738,968903.0
2023-03-02 11:00:00,59.37,59.49,59.27,59.45,1001594.0,55.0646,55.1759,54.9718,55.1388,1001594.0
2023-03-02 12:00:00,59.45,59.52,59.38,59.49,603233.0,55.1388,55.2037,55.0738,55.1759,603233.0
2023-03-02 13:00:00,59.49,59.57,59.39,59.57,681065.0,55.1759,55.2501,55.0831,55.2501,681065.0
2023-03-02 14:00:00,59.57,59.64,59.5,59.62,640722.0,55.2501,55.315,55.1851,55.2964,640722.0
2023-03-02 15:00:00,59.61,59.78,59.55,59.74,2312251.0,55.2872,55.4448,55.2315,55.4077,2312251.0
2023-03-03 09:30:00,59.55,59.6,59.31,59.4,795098.0,55.2315,55.2779,55.0089,55.0924,795098.0
2023-03-03 10:00:00,59.4,59.53,59.2,59.42,1089373.0,55.0924,55.213,54.9069,55.1109,1089373.0
2023-03-03 11:00:00,59.42,59.55,59.41,59.51,799326.0,55.1109,55.2315,55.1017,55.1944,799326.0
2023-03-03 12:00:00,59.52,59.58,59.44,59.52,898977.0,55.2037,55.2593,55.1295,55.2037,898977.0
2023-03-03 13:00:00,59.52,59.59,59.47,59.52,637977.0,55.2037,55.2686,55.1573,55.2037,637977.0
2023-03-03 14:00:00,59.52,59.63,59.49,59.61,1190232.0,55.2037,55.3057,55.1759,55.2872,1190232.0
2023-03-03 15:00:00,59.61,59.68,59.4,59.43,3467182.0,55.2872,55.3521,55.0924,55.1202,3467182.0
2023-03-06 09:30:00,59.26,59.97,59.21,59.97,1443122.0,54.9626,55.6211,54.9162,55.6211,1443122.0
2023-03-06 10:00:00,59.97,60.18,59.7,59.75,2402404.0,55.6211,55.8158,55.3706,55.417,2402404.0
2023-03-06 11:00:00,59.75,59.89,59.71,59.79,1136407.0,55.417,55.5469,55.3799,55.4541,1136407.0
2023-03-06 12:00:00,59.79,60.14,59.79,60.08,1304292.0,55.4541,55.7787,55.4541,55.7231,1304292.0
2023-03-06 13:00:00,60.08,60.2,60.05,60.15,1011858.0,55.7231,55.8344,55.6953,55.788,1011858.0
2023-03-06 14:00:00,60.15,60.2,60.08,60.13,928066.0,55.788,55.8344,55.7231,55.7695,928066.0
2023-03-06 15:00:00,60.13,60.38,60.07,60.36,2645500.0,55.7695,56.0013,55.7138,55.9828,2645500.0
2023-03-07 09:30:00,60.49,60.57,60.1,60.55,1174576.0,56.1034,56.1776,55.7416,56.159,1174576.0
2023-03-07 10:00:00,60.55,60.57,60.22,60.3,2080535.0,56.159,56.1776,55.8529,55.9271,2080535.0
2023-03-07 11:00:00,60.29,60.37,59.98,60.05,1618704.0,55.9179,55.9921,55.6303,55.6953,1618704.0
2023-03-07 12:00:00,60.05,60.36,59.95,59.97,1151112.0,55.6953,55.9828,55.6025,55.6211,1151112.0
2023-03-07 13:00:00,59.97,59.99,59.75,59.85,788505.0,55.6211,55.6396,55.417,55.5098,788505.0
2023-03-07 14:00:00,59.84,59.97,59.82,59.9,905997.0,55.5005,55.6211,55.4819,55.5561,905997.0
2023-03-07 15:00:00,59.9,60.12,59.84,60.01,2467587.0,55.5561,55.7602,55.5005,55.6582,2467587.0
2023-03-08 09:30:00,60.04,60.13,59.96,60.05,740003.0,55.686,55.7695,55.6118,55.6953,740003.0
2023-03-08 10:00:00,60.06,60.06,59.82,59.9,1091981.0,55.7045,55.7045,55.4819,55.5561,1091981.0
2023-03-08 11:00:00,59.9,60.21,59.88,60.17,1073783.0,55.5561,55.8437,55.5376,55.8066,1073783.0
2023-03-08 12:00:00,60.18,60.33,60.08,60.09,1859728.0,55.8158,55.955,55.7231,55.7324,1859728.0
2023-03-08 13:00:00,60.09,60.11,59.72,59.79,897754.0,55.7324,55.7509,55.3892,55.4541,897754.0
2023-03-08 14:00:00,59.8,59.94,59.79,59.86,920786.0,55.4634,55.5932,55.4541,55.519,920786.0
2023-03-08 15:00:00,59.86,60.06,59.8,60.05,1725218.0,55.519,55.7045,55.4634,55.6953,1725218.0
2023-03-09 09:30:00,60.54,60.54,60.1,60.17,927834.0,56.1497,56.1497,55.7416,55.8066,927834.0
2023-03-09 10:00:00,60.17,60.17,59.85,59.89,924621.0,55.8066,55.8066,55.5098,55.5469,924621.0
2023-03-09 11:00:00,59.88,59.99,59.83,59.94,733915.0,55.5376,55.6396,55.4912,55.5932,733915.0
2023-03-09 12:00:00,59.94,60.27,59.89,60.26,903067.0,55.5932,55.8993,55.5469,55.89,903067.0
2023-03-09 13:00:00,60.26,60.34,60.09,60.12,840675.0,55.89,55.9642,55.7324,55.7602,840675.0
2023-03-09 14:00:00,60.11,60.11,59.67,59.68,832878.0,55.7509,55.7509,55.3428,55.3521,832878.0
2023-03-09 15:00:00,59.67,59.71,59.27,59.45,2211741.0,55.3428,55.3799,54.9718,55.1388,2211741.0
2023-03-10 09:30:00,59.7,60.14,59.6,59.65,1304849.0,55.3706,55.7787,55.2779,55.3243,1304849.0
2023-03-10 10:00:00,59.65,59.72,59.31,59.48,1172868.0,55.3243,55.3892,55.0089,55.1666,1172868.0
2023-03-10 11:00:00,59.48,59.74,59.26,59.3,1304443.0,55.1666,55.4077,54.9626,54.9997,1304443.0
2023-03-10 12:00:00,59.3,59.45,59.19,59.21,1044521.0,54.9997,55.1388,54.8976,54.9162,1044521.0
2023-03-10 13:00:00,59.21,59.27,59.02,59.07,923465.0,54.9162,54.9718,54.74,54.7863,923465.0
2023-03-10 14:00:00,59.08,59.39,59.01,59.3,1015026.0,54.7956,55.0831,54.7307,54.9997,1015026.0
2023-03-10 15:00:00,59.3,59.33,58.99,59.21,1966373.0,54.9997,55.0275,54.7121,54.9162,1966373.0
2023-03-13 09:30:00,59.29,60.44,59.25,60.42,2249633.0,54.9904,56.057,54.9533,56.0384,2249633.0
2023-03-13 10:00:00,60.41,60.76,60.06,60.56,2602500.0,56.0292,56.3538,55.7045,56.1683,2602500.0
2023-03-13 11:00:00,60.57,60.77,60.24,60.74,2117376.0,56.1776,56.363,55.8715,56.3352,2117376.0
2023-03-13 12:00:00,60.75,60.87,60.29,60.48,1982933.0,56.3445,56.4558,55.9179,56.0941,1982933.0
2023-03-13 13:00:00,60.48,60.59,60.24,60.5,1140026.0,56.0941,56.1961,55.8715,56.1126,1140026.0
2023-03-13 14:00:00,60.51,60.58,60.08,60.13,1435303.0,56.1219,56.1868,55.7231,55.7695,1435303.0
2023-03-13 15:00:00,60.13,60.23,59.73,59.8,3302472.0,55.7695,55.8622,55.3985,55.4634,3302472.0
2023-03-14 09:30:00,60.0,60.24,59.7,60.05,1877809.0,55.6489,55.8715,55.3706,55.6953,1877809.0
2023-03-14 10:00:00,60.06,60.42,60.02,60.33,1445151.0,55.7045,56.0384,55.6674,55.955,1445151.0
2023-03-14 11:00:00,60.33,60.46,59.91,59.93,1622439.0,55.955,56.0755,55.5654,55.584,1622439.0
2023-03-14 12:00:00,59.93,60.01,59.76,59.83,1630139.0,55.584,55.6582,55.4263,55.4912,1630139.0
2023-03-14 13:00:00,59.82,59.87,59.5,59.55,935093.0,55.4819,55.5283,55.1851,55.2315,935093.0
2023-03-14 14:00:00,59.56,59.58,59.36,59.43,1279070.0,55.2408,55.2593,55.0553,55.1202,1279070.0
2023-03-14 15:00:00,59.42,60.05,59.35,59.98,3074370.0,55.1109,55.6953,55.046,55.6303,3074370.0
2023-03-15 09:30:00,59.43,59.66,59.24,59.35,1202396.0,55.1202,55.3335,54.944,55.046,1202396.0
2023-03-15 10:00:00,59.34,59.92,59.31,59.88,1690459.0,55.0367,55.5747,55.0089,55.5376,1690459.0
2023-03-15 11:00:00,59.89,59.95,59.56,59.58,1215172.0,55.5469,55.6025,55.2408,55.2593,1215172.0
2023-03-15 12:00:00,59.59,59.8,59.51,59.54,1134413.0,55.2686,55.4634,55.1944,55.2222,1134413.0
2023-03-15 13:00:00,59.54,59.97,59.51,59.97,1369197.0,55.2222,55.6211,55.1944,55.6211,1369197.0
2023-03-15 14:00:00,59.97,60.48,59.88,60.18,1665453.0,55.6211,56.0941,55.5376,55.8158,1665453.0
2023-03-15 15:00:00,60.18,60.46,60.06,60.46,3504305.0,55.8158,56.0755,55.7045,56.0755,3504305.0
2023-03-16 09:30:00,60.09,60.13,59.76,59.93,1061603.0,56.1575,56.1949,55.8491,56.008,1061603.0
2023-03-16 10:00:00,59.93,60.18,59.7,60.14,1303667.0,56.008,56.2416,55.793,56.2042,1303667.0
2023-03-16 11:00:00,60.15,60.16,59.9,59.92,1363062.0,56.2136,56.2229,55.98,55.9986,1363062.0
2023-03-16 12:00:00,59.91,60.18,59.73,60.11,1336819.0,55.9893,56.2416,55.8211,56.1762,1336819.0
2023-03-16 13:00:00,60.1,60.22,60.07,60.17,933231.0,56.1669,56.279,56.1388,56.2323,933231.0
2023-03-16 14:00:00,60.17,60.18,60.04,60.17,909953.0,56.2323,56.2416,56.1108,56.2323,909953.0
2023-03-16 15:00:00,60.18,60.34,60.17,60.3,2482837.0,56.2416,56.3912,56.2323,56.3538,2482837.0
2023-03-17 09:30:00,60.31,60.35,59.78,59.9,4629583.0,56.3631,56.4005,55.8678,55.98,4629583.0
2023-03-17 10:00:00,59.91,60.03,59.63,59.78,1145685.0,55.9893,56.1014,55.7276,55.8678,1145685.0
2023-03-17 11:00:00,59.78,60.07,59.74,59.92,1002702.0,55.8678,56.1388,55.8304,55.9986,1002702.0
2023-03-17 12:00:00,59.93,60.15,59.92,60.13,1104165.0,56.008,56.2136,55.9986,56.1949,1104165.0
2023-03-17 13:00:00,60.13,60.19,59.98,60.07,1049723.0,56.1949,56.251,56.0547,56.1388,1049723.0
2023-03-17 14:00:00,60.07,60.11,59.86,59.98,874463.0,56.1388,56.1762,55.9426,56.0547,874463.0
2023-03-17 15:00:00,59.99,60.09,59.83,60.03,2496077.0,56.0641,56.1575,55.9145,56.1014,2496077.0
2023-03-20 09:30:00,60.16,60.36,60.06,60.25,995951.0,56.2229,56.4098,56.1295,56.307,995951.0
2023-03-20 10:00:00,60.25,60.3,59.97,60.13,996611.0,56.307,56.3538,56.0454,56.1949,996611.0
2023-03-20 11:00:00,60.13,60.29,60.1,60.22,992681.0,56.1949,56.3444,56.1669,56.279,992681.0
2023-03-20 12:00:00,60.23,60.47,60.07,60.44,933617.0,56.2884,56.5126,56.1388,56.4846,933617.0
2023-03-20 13:00:00,60.45,60.53,60.28,60.3,662282.0,56.494,56.5687,56.3351,56.3538,662282.0
2023-03-20 14:00:00,60.31,60.39,60.21,60.3,2019008.0,56.3631,56.4379,56.2697,56.3538,2019008.0
2023-03-20 15:00:00,60.3,60.59,60.27,60.58,1832367.0,56.3538,56.6248,56.3257,56.6154,1832367.0
2023-03-21 09:30:00,60.57,60.75,60.3,60.32,1392799.0,56.6061,56.7743,56.3538,56.3725,1392799.0
2023-03-21 10:00:00,60.34,60.39,60.04,60.36,1750443.0,56.3912,56.4379,56.1108,56.4098,1750443.0
2023-03-21 11:00:00,60.36,60.42,60.12,60.18,718288.0,56.4098,56.4659,56.1856,56.2416,718288.0
2023-03-21 12:00:00,60.18,60.19,60.01,60.04,976468.0,56.2416,56.251,56.0828,56.1108,976468.0
2023-03-21 13:00:00,60.04,60.06,59.9,59.95,862844.0,56.1108,56.1295,55.98,56.0267,862844.0
2023-03-21 14:00:00,59.95,60.23,59.88,60.2,782209.0,56.0267,56.2884,55.9613,56.2603,782209.0
2023-03-21 15:00:00,60.2,60.36,60.19,60.34,2143789.0,56.2603,56.4098,56.251,56.3912,2143789.0
2023-03-22 09:30:00,60.4,60.47,60.24,60.3,678615.0,56.4472,56.5126,56.2977,56.3538,678615.0
2023-03-22 10:00:00,60.3,60.78,60.26,60.7,902268.0,56.3538,56.8024,56.3164,56.7276,902268.0
2023-03-22 11:00:00,60.7,60.75,60.63,60.71,748659.0,56.7276,56.7743,56.6622,56.7369,748659.0
2023-03-22 12:00:00,60.72,60.75,60.48,60.5,577671.0,56.7463,56.7743,56.522,56.5407,577671.0
2023-03-22 13:00:00,60.49,60.63,60.47,60.53,465262.0,56.5313,56.6622,56.5126,56.5687,465262.0
2023-03-22 14:00:00,60.54,60.87,60.47,60.51,1587895.0,56.5781,56.8865,56.5126,56.55,1587895.0
2023-03-22 15:00:00,60.51,60.73,60.03,60.03,2448475.0,56.55,56.7556,56.1014,56.1014,2448475.0
2023-03-23 09:30:00,60.09,60.19,59.8,59.87,943778.0,56.1575,56.251,55.8865,55.9519,943778.0
2023-03-23 10:00:00,59.87,60.17,59.86,60.14,1214159.0,55.9519,56.2323,55.9426,56.2042,1214159.0
2023-03-23 11:00:00,60.15,60.33,60.1,60.25,842864.0,56.2136,56.3818,56.1669,56.307,842864.0
2023-03-23 12:00:00,60.24,60.39,60.19,60.27,645079.0,56.2977,56.4379,56.251,56.3257,645079.0
2023-03-23 13:00:00,60.28,60.34,60.05,60.07,586138.0,56.3351,56.3912,56.1201,56.1388,586138.0
2023-03-23 14:00:00,60.06,60.25,59.78,59.91,989869.0,56.1295,56.307,55.8678,55.9893,989869.0
2023-03-23 15:00:00,59.91,60.15,59.72,59.91,2546769.0,55.9893,56.2136,55.8117,55.9893,2546769.0
2023-03-24 09:30:00,60.21,60.29,59.96,60.01,1533244.0,56.2697,56.3444,56.036,56.0828,1533244.0
2023-03-24 10:00:00,60.0,60.19,59.91,60.19,1228170.0,56.0734,56.251,55.9893,56.251,1228170.0
2023-03-24 11:00:00,60.19,60.54,60.06,60.47,1167114.0,56.251,56.5781,56.1295,56.5126,1167114.0
2023-03-24 12:00:00,60.48,60.86,60.48,60.83,892315.0,56.522,56.8771,56.522,56.8491,892315.0
2023-03-24 13:00:00,60.84,60.97,60.76,60.84,897715.0,56.8584,56.9799,56.7837,56.8584,897715.0
2023-03-24 14:00:00,60.83,60.92,60.78,60.88,692831.0,56.8491,56.9332,56.8024,56.8958,692831.0
2023-03-24 15:00:00,60.89,61.02,60.78,60.91,1860869.0,56.9052,57.0267,56.8024,56.9239,1860869.0
2023-03-27 09:30:00,61.14,61.38,60.95,61.31,867519.0,57.1388,57.3631,56.9612,57.2977,867519.0
2023-03-27 10:00:00,61.32,61.47,61.16,61.39,890731.0,57.307,57.4472,57.1575,57.3724,890731.0
2023-03-27 11:00:00,61.38,61.46,61.29,61.35,730122.0,57.3631,57.4379,57.279,57.3351,730122.0
2023-03-27 12:00:00,61.34,61.38,61.22,61.29,532192.0,57.3257,57.3631,57.2136,57.279,532192.0
2023-03-27 13:00:00,61.29,61.46,61.27,61.38,756300.0,57.279,57.4379,57.2603,57.3631,756300.0
2023-03-27 14:00:00,61.38,61.48,61.34,61.47,868070.0,57.3631,57.4566,57.3257,57.4472,868070.0
2023-03-27 15:00:00,61.47,61.48,61.28,61.37,2346132.0,57.4472,57.4566,57.2696,57.3537,2346132.0
2023-03-28 09:30:00,61.39,61.66,61.28,61.51,716643.0,57.3724,57.6248,57.2696,57.4846,716643.0
2023-03-28 10:00:00,61.52,61.6,61.32,61.42,879502.0,57.4939,57.5687,57.307,57.4005,879502.0
2023-03-28 11:00:00,61.42,61.74,61.4,61.71,867391.0,57.4005,57.6995,57.3818,57.6715,867391.0
2023-03-28 12:00:00,61.7,61.72,61.55,61.6,533064.0,57.6622,57.6808,57.522,57.5687,533064.0
2023-03-28 13:00:00,61.61,61.64,61.46,61.48,476200.0,57.578,57.6061,57.4379,57.4566,476200.0
2023-03-28 14:00:00,61.47,61.56,61.42,61.47,585384.0,57.4472,57.5313,57.4005,57.4472,585384.0
2023-03-28 15:00:00,61.46,61.51,61.27,61.43,1518358.0,57.4379,57.4846,57.2603,57.4098,1518358.0
2023-03-29 09:30:00,61.72,61.84,61.59,61.83,569817.0,57.6808,57.793,57.5594,57.7836,569817.0
2023-03-29 10:00:00,61.84,61.95,61.81,61.87,1003780.0,57.793,57.8958,57.765,57.821,1003780.0
2023-03-29 11:00:00,61.88,61.94,61.74,61.84,772213.0,57.8304,57.8864,57.6995,57.793,772213.0
2023-03-29 12:00:00,61.84,61.88,61.79,61.88,425267.0,57.793,57.8304,57.7463,57.8304,425267.0
2023-03-29 13:00:00,61.88,61.92,61.69,61.71,432711.0,57.8304,57.8678,57.6528,57.6715,432711.0
2023-03-29 14:00:00,61.7,61.8,61.69,61.77,787380.0,57.6622,57.7556,57.6528,57.7276,787380.0
2023-03-29 15:00:00,61.77,61.91,61.71,61.87,1931596.0,57.7276,57.8584,57.6715,57.821,1931596.0
2023-03-30 09:30:00,61.88,62.09,61.83,61.98,1055146.0,57.8304,58.0266,57.7836,57.9238,1055146.0
2023-03-30 10:00:00,61.98,62.04,61.78,61.8,983593.0,57.9238,57.9799,57.7369,57.7556,983593.0
2023-03-30 11:00:00,61.8,61.88,61.69,61.77,676654.0,57.7556,57.8304,57.6528,57.7276,676654.0
2023-03-30 12:00:00,61.77,61.89,61.66,61.72,590136.0,57.7276,57.8397,57.6248,57.6808,590136.0
2023-03-30 13:00:00,61.72,61.83,61.7,61.8,434020.0,57.6808,57.7836,57.6622,57.7556,434020.0
2023-03-30 14:00:00,61.79,61.91,61.76,61.85,438871.0,57.7463,57.8584,57.7182,57.8023,438871.0
2023-03-30 15:00:00,61.85,61.93,61.79,61.85,1195905.0,57.8023,57.8771,57.7463,57.8023,1195905.0
2023-03-31 09:30:00,62.04,62.2,61.95,62.19,714603.0,57.9799,58.1294,57.8958,58.1201,714603.0
2023-03-31 10:00:00,62.19,62.25,62.12,62.17,693536.0,58.1201,58.1762,58.0547,58.1014,693536.0
2023-03-31 11:00:00,62.16,62.25,62.1,62.23,697251.0,58.092,58.1762,58.036,58.1575,697251.0
2023-03-31 12:00:00,62.22,62.25,61.98,62.01,741655.0,58.1481,58.1762,57.9238,57.9519,741655.0
2023-03-31 13:00:00,62.0,62.05,61.88,62.02,769205.0,57.9425,57.9892,57.8304,57.9612,769205.0
2023-03-31 14:00:00,62.02,62.03,61.87,61.9,767109.0,57.9612,57.9706,57.821,57.8491,767109.0
2023-03-31 15:00:00,61.9,62.09,61.89,62.02,2897037.0,57.8491,58.0266,57.8397,57.9612,2897037.0
2023-04-03 09:30:00,62.3,62.33,61.86,62.11,1582277.0,58.2229,58.2509,57.8117,58.0453,1582277.0
2023-04-03 10:00:00,62.12,62.34,62.07,62.27,1599359.0,58.0547,58.2603,58.0079,58.1949,1599359.0
2023-04-03 11:00:00,62.27,62.43,62.11,62.41,918192.0,58.1949,58.3444,58.0453,58.3257,918192.0
2023-04-03 12:00:00,62.41,62.43,62.3,62.34,549073.0,58.3257,58.3444,58.2229,58.2603,549073.0
2023-04-03 13:00:00,62.33,62.47,62.31,62.4,618465.0,58.2509,58.3818,58.2322,58.3163,618465.0
2023-04-03 14:00:00,62.4,62.49,62.39,62.48,690716.0,58.3163,58.4005,58.307,58.3911,690716.0
2023-04-03 15:00:00,62.48,62.52,62.38,62.39,1799038.0,58.3911,58.4285,58.2977,58.307,1799038.0
2023-04-04 09:30:00,62.39,62.74,62.34,62.52,1077155.0,58.307,58.6341,58.2603,58.4285,1077155.0
2023-04-04 10:00:00,62.52,62.7,62.45,62.63,1239470.0,58.4285,58.5967,58.3631,58.5313,1239470.0
2023-04-04 11:00:00,62.63,62.63,62.22,62.23,804773.0,58.5313,58.5313,58.1481,58.1575,804773.0
2023-04-04 12:00:00,62.22,62.3,62.16,62.23,730495.0,58.1481,58.2229,58.092,58.1575,730495.0
2023-04-04 13:00:00,62.23,62.33,62.2,62.23,457914.0,58.1575,58.2509,58.1294,58.1575,457914.0
2023-04-04 14:00:00,62.23,62.29,62.08,62.15,516831.0,58.1575,58.2135,58.0173,58.0827,516831.0
2023-04-04 15:00:00,62.15,62.24,62.07,62.22,1426265.0,58.0827,58.1668,58.0079,58.1481,1426265.0
2023-04-05 09:30:00,62.53,63.02,62.5,62.8,1069466.0,58.4378,58.8958,58.4098,58.6902,1069466.0
2023-04-05 10:00:00,62.81,62.97,62.75,62.9,1473859.0,58.6995,58.849,58.6434,58.7836,1473859.0
2023-04-05 11:00:00,62.91,62.99,62.85,62.86,955434.0,58.793,58.8677,58.7369,58.7462,955434.0
2023-04-05 12:00:00,62.87,62.91,62.75,62.79,745774.0,58.7556,58.793,58.6434,58.6808,745774.0
2023-04-05 13:00:00,62.79,62.88,62.68,62.88,747690.0,58.6808,58.7649,58.578,58.7649,747690.0
2023-04-05 14:00:00,62.88,62.91,62.74,62.89,782309.0,58.7649,58.793,58.6341,58.7743,782309.0
2023-04-05 15:00:00,62.88,62.9,62.76,62.8,2106434.0,58.7649,58.7836,58.6528,58.6902,2106434.0
2023-04-06 09:30:00,62.86,63.04,62.56,62.57,930876.0,58.7462,58.9145,58.4659,58.4752,930876.0
2023-04-06 10:00:00,62.56,62.71,62.38,62.62,979796.0,58.4659,58.6061,58.2977,58.5219,979796.0
2023-04-06 11:00:00,62.62,62.73,62.53,62.67,528941.0,58.5219,58.6247,58.4378,58.5687,528941.0
2023-04-06 12:00:00,62.68,62.87,62.64,62.86,565310.0,58.578,58.7556,58.5406,58.7462,565310.0
2023-04-06 13:00:00,62.86,62.89,62.62,62.65,360905.0,58.7462,58.7743,58.5219,58.55,360905.0
2023-04-06 14:00:00,62.65,62.68,62.51,62.64,477856.0,58.55,58.578,58.4191,58.5406,477856.0
2023-04-06 15:00:00,62.64,62.85,62.58,62.84,1919000.0,58.5406,58.7369,58.4846,58.7275,1919000.0
2023-04-10 09:30:00,62.49,62.56,62.02,62.18,768103.0,58.4005,58.4659,57.9612,58.1107,768103.0
2023-04-10 10:00:00,62.16,62.46,62.16,62.22,706119.0,58.092,58.3724,58.092,58.1481,706119.0
2023-04-10 11:00:00,62.22,62.52,62.21,62.45,695685.0,58.1481,58.4285,58.1388,58.3631,695685.0
2023-04-10 12:00:00,62.45,62.62,62.36,62.59,469901.0,58.3631,58.5219,58.279,58.4939,469901.0
2023-04-10 13:00:00,62.59,62.66,62.49,62.58,441708.0,58.4939,58.5593,58.4005,58.4846,441708.0
2023-04-10 14:00:00,62.58,62.59,62.41,62.45,412622.0,58.4846,58.4939,58.3257,58.3631,412622.0
2023-04-10 15:00:00,62.45,62.69,62.39,62.68,1837634.0,58.3631,58.5874,58.307,58.578,1837634.0
2023-04-11 09:30:00,62.65,62.66,62.43,62.49,1201299.0,58.55,58.5593,58.3444,58.4005,1201299.0
2023-04-11 10:00:00,62.49,62.61,62.45,62.58,918158.0,58.4005,58.5126,58.3631,58.4846,918158.0
2023-04-11 11:00:00,62.59,62.62,62.4,62.47,794456.0,58.4939,58.5219,58.3163,58.3818,794456.0
2023-04-11 12:00:00,62.47,62.59,62.4,62.58,895900.0,58.3818,58.4939,58.3163,58.4846,895900.0
2023-04-11 13:00:00,62.57,62.68,62.57,62.66,752920.0,58.4752,58.578,58.4752,58.5593,752920.0
2023-04-11 14:00:00,62.66,62.71,62.6,62.65,663412.0,58.5593,58.6061,58.5033,58.55,663412.0
2023-04-11 15:00:00,62.65,62.68,62.54,62.58,1807107.0,58.55,58.578,58.4472,58.4846,1807107.0
2023-04-12 09:30:00,62.48,62.88,62.31,62.78,779068.0,58.3911,58.7649,58.2322,58.6715,779068.0
2023-04-12 10:00:00,62.79,62.94,62.56,62.64,988109.0,58.6808,58.821,58.4659,58.5406,988109.0
2023-04-12 11:00:00,62.63,62.82,62.59,62.78,638180.0,58.5313,58.7089,58.4939,58.6715,638180.0
2023-04-12 12:00:00,62.78,62.91,62.76,62.9,519130.0,58.6715,58.793,58.6528,58.7836,519130.0
2023-04-12 13:00:00,62.89,62.97,62.87,62.93,503453.0,58.7743,58.849,58.7556,58.8117,503453.0
2023-04-12 14:00:00,62.93,63.03,62.62,62.65,894934.0,58.8117,58.9051,58.5219,58.55,894934.0
2023-04-12 15:00:00,62.65,62.71,62.58,62.71,1596396.0,58.55,58.6061,58.4846,58.6061,1596396.0
2023-04-13 09:30:00,62.75,62.89,62.54,62.6,690721.0,58.6434,58.7743,58.4472,58.5033,690721.0
2023-04-13 10:00:00,62.6,62.79,62.54,62.56,683301.0,58.5033,58.6808,58.4472,58.4659,683301.0
2023-04-13 11:00:00,62.57,62.65,62.51,62.55,598934.0,58.4752,58.55,58.4191,58.4565,598934.0
2023-04-13 12:00:00,62.55,62.61,62.48,62.6,513651.0,58.4565,58.5126,58.3911,58.5033,513651.0
2023-04-13 13:00:00,62.6,62.88,62.59,62.84,497723.0,58.5033,58.7649,58.4939,58.7275,497723.0
2023-04-13 14:00:00,62.84,63.05,62.81,63.04,675773.0,58.7275,58.9238,58.6995,58.9145,675773.0
2023-04-13 15:00:00,63.04,63.16,62.93,63.16,1961515.0,58.9145,59.0266,58.8117,59.0266,1961515.0
2023-04-14 09:30:00,63.05,63.13,62.85,63.1,643198.0,58.9238,58.9986,58.7369,58.9705,643198.0
2023-04-14 10:00:00,63.1,63.15,62.79,62.97,905080.0,58.9705,59.0173,58.6808,58.849,905080.0
2023-04-14 11:00:00,62.97,63.0,62.77,63.0,635854.0,58.849,58.8771,58.6621,58.8771,635854.0
2023-04-14 12:00:00,63.0,63.04,62.83,62.83,426469.0,58.8771,58.9145,58.7182,58.7182,426469.0
2023-04-14 13:00:00,62.83,63.0,62.83,62.99,515908.0,58.7182,58.8771,58.7182,58.8677,515908.0
2023-04-14 14:00:00,62.99,63.0,62.88,62.97,613954.0,58.8677,58.8771,58.7649,58.849,613954.0
2023-04-14 15:00:00,62.96,63.13,62.82,63.05,1553527.0,58.8397,58.9986,58.7089,58.9238,1553527.0
2023-04-17 09:30:00,63.32,63.48,63.23,63.26,734302.0,59.1761,59.3257,59.092,59.1201,734302.0
2023-04-17 10:00:00,63.26,63.43,63.22,63.36,822526.0,59.1201,59.2789,59.0827,59.2135,822526.0
2023-04-17 11:00:00,63.36,63.53,63.18,63.29,866068.0,59.2135,59.3724,59.0453,59.1481,866068.0
2023-04-17 12:00:00,63.29,63.35,63.19,63.31,479882.0,59.1481,59.2042,59.0546,59.1668,479882.0
2023-04-17 13:00:00,63.31,63.34,63.18,63.18,408812.0,59.1668,59.1948,59.0453,59.0453,408812.0
2023-04-17 14:00:00,63.18,63.42,63.14,63.41,599914.0,59.0453,59.2696,59.0079,59.2602,599914.0
2023-04-17 15:00:00,63.4,63.47,63.34,63.47,1637186.0,59.2509,59.3163,59.1948,59.3163,1637186.0
2023-04-18 09:30:00,63.51,63.59,63.37,63.55,673121.0,59.3537,59.4285,59.2229,59.3911,673121.0
2023-04-18 10:00:00,63.55,63.59,63.23,63.25,987532.0,59.3911,59.4285,59.092,59.1107,987532.0
2023-04-18 11:00:00,63.25,63.35,63.19,63.23,648082.0,59.1107,59.2042,59.0546,59.092,648082.0
2023-04-18 12:00:00,63.24,63.44,63.22,63.37,525113.0,59.1014,59.2883,59.0827,59.2229,525113.0
2023-04-18 13:00:00,63.37,63.53,63.32,63.51,601177.0,59.2229,59.3724,59.1761,59.3537,601177.0
2023-04-18 14:00:00,63.51,63.59,63.46,63.55,793912.0,59.3537,59.4285,59.307,59.3911,793912.0
2023-04-18 15:00:00,63.55,63.6,63.48,63.55,1453926.0,59.3911,59.4378,59.3257,59.3911,1453926.0
2023-04-19 09:30:00,63.73,63.83,63.42,63.6,1319673.0,59.5593,59.6528,59.2696,59.4378,1319673.0
2023-04-19 10:00:00,63.6,63.7,63.44,63.51,1019714.0,59.4378,59.5313,59.2883,59.3537,1019714.0
2023-04-19 11:00:00,63.51,63.73,63.51,63.72,758623.0,59.3537,59.5593,59.3537,59.55,758623.0
2023-04-19 12:00:00,63.72,63.77,63.57,63.62,389272.0,59.55,59.5967,59.4098,59.4565,389272.0
2023-04-19 13:00:00,63.62,63.63,63.5,63.59,514916.0,59.4565,59.4658,59.3444,59.4285,514916.0
2023-04-19 14:00:00,63.59,63.71,63.5,63.69,907319.0,59.4285,59.5406,59.3444,59.5219,907319.0
2023-04-19 15:00:00,63.7,63.75,63.58,63.67,1869631.0,59.5313,59.578,59.4191,59.5032,1869631.0
2023-04-20 09:30:00,63.63,63.72,63.45,63.48,808326.0,59.4658,59.55,59.2976,59.3257,808326.0
2023-04-20 10:00:00,63.48,63.82,63.44,63.79,998307.0,59.3257,59.6434,59.2883,59.6154,998307.0
2023-04-20 11:00:00,63.8,63.94,63.76,63.82,851249.0,59.6247,59.7556,59.5873,59.6434,851249.0
2023-04-20 12:00:00,63.82,63.95,63.82,63.94,450711.0,59.6434,59.7649,59.6434,59.7556,450711.0
2023-04-20 13:00:00,63.94,64.0,63.89,63.97,505685.0,59.7556,59.8116,59.7088,59.7836,505685.0
2023-04-20 14:00:00,63.97,64.0,63.72,63.76,932585.0,59.7836,59.8116,59.55,59.5873,932585.0
2023-04-20 15:00:00,63.77,64.0,63.71,63.97,1840821.0,59.5967,59.8116,59.5406,59.7836,1840821.0
2023-04-21 09:30:00,64.0,64.27,63.8,63.93,1605786.0,59.8116,60.064,59.6247,59.7462,1605786.0
2023-04-21 10:00:00,63.93,64.04,63.8,63.83,1246084.0,59.7462,59.849,59.6247,59.6528,1246084.0
2023-04-21 11:00:00,63.82,64.11,63.82,64.11,925035.0,59.6434,59.9144,59.6434,59.9144,925035.0
2023-04-21 12:00:00,64.11,64.12,63.99,64.09,614180.0,59.9144,59.9238,59.8023,59.8957,614180.0
2023-04-21 13:00:00,64.09,64.16,64.05,64.08,802161.0,59.8957,59.9612,59.8584,59.8864,802161.0
2023-04-21 14:00:00,64.09,64.15,64.0,64.06,804814.0,59.8957,59.9518,59.8116,59.8677,804814.0
2023-04-21 15:00:00,64.05,64.16,64.01,64.05,2559447.0,59.8584,59.9612,59.821,59.8584,2559447.0
2023-04-24 09:30:00,64.75,64.99,64.22,64.4,3108379.0,60.5126,60.7368,60.0172,60.1855,3108379.0
2023-04-24 10:00:00,64.39,64.53,64.16,64.42,1946158.0,60.1761,60.3069,59.9612,60.2041,1946158.0
2023-04-24 11:00:00,64.42,64.48,64.08,64.16,1384674.0,60.2041,60.2602,59.8864,59.9612,1384674.0
2023-04-24 12:00:00,64.16,64.16,63.95,63.98,848742.0,59.9612,59.9612,59.7649,59.7929,848742.0
2023-04-24 13:00:00,63.98,64.05,63.84,63.96,882661.0,59.7929,59.8584,59.6621,59.7743,882661.0
2023-04-24 14:00:00,63.96,63.98,63.62,63.69,1062805.0,59.7743,59.7929,59.4565,59.5219,1062805.0
2023-04-24 15:00:00,63.69,63.96,63.64,63.96,2177056.0,59.5219,59.7743,59.4752,59.7743,2177056.0
2023-04-25 09:30:00,64.17,64.17,63.63,63.8,1255311.0,59.9705,59.9705,59.4658,59.6247,1255311.0
2023-04-25 10:00:00,63.81,64.02,63.63,64.0,1714346.0,59.6341,59.8303,59.4658,59.8116,1714346.0
2023-04-25 11:00:00,64.0,64.09,63.92,64.06,1152142.0,59.8116,59.8957,59.7369,59.8677,1152142.0
2023-04-25 12:00:00,64.06,64.09,63.88,63.92,630428.0,59.8677,59.8957,59.6995,59.7369,630428.0
2023-04-25 13:00:00,63.92,63.96,63.75,63.76,622410.0,59.7369,59.7743,59.578,59.5873,622410.0
2023-04-25 14:00:00,63.76,63.77,63.63,63.71,948854.0,59.5873,59.5967,59.4658,59.5406,948854.0
2023-04-25 15:00:00,63.71,63.87,63.66,63.85,2112970.0,59.5406,59.6901,59.4939,59.6714,2112970.0
2023-04-26 09:30:00,63.56,63.77,63.4,63.53,1030231.0,59.4004,59.5967,59.2509,59.3724,1030231.0
2023-04-26 10:00:00,63.54,63.7,63.45,63.54,1186755.0,59.3817,59.5313,59.2976,59.3817,1186755.0
2023-04-26 11:00:00,63.54,63.65,63.48,63.53,735258.0,59.3817,59.4845,59.3257,59.3724,735258.0
2023-04-26 12:00:00,63.54,63.64,63.5,63.55,527585.0,59.3817,59.4752,59.3444,59.3911,527585.0
2023-04-26 13:00:00,63.55,63.59,63.43,63.47,562616.0,59.3911,59.4285,59.2789,59.3163,562616.0
2023-04-26 14:00:00,63.47,63.59,63.39,63.55,922530.0,59.3163,59.4285,59.2416,59.3911,922530.0
2023-04-26 15:00:00,63.55,63.62,63.42,63.54,2248431.0,59.3911,59.4565,59.2696,59.3817,2248431.0
2023-04-27 09:30:00,63.53,63.6,63.19,63.25,1162151.0,59.3724,59.4378,59.0546,59.1107,1162151.0
2023-04-27 10:00:00,63.25,63.44,63.16,63.29,1095005.0,59.1107,59.2883,59.0266,59.1481,1095005.0
2023-04-27 11:00:00,63.3,63.35,63.11,63.33,925939.0,59.1574,59.2042,58.9799,59.1855,925939.0
2023-04-27 12:00:00,63.34,63.41,63.28,63.33,600587.0,59.1948,59.2602,59.1388,59.1855,600587.0
2023-04-27 13:00:00,63.32,63.55,63.25,63.47,1494715.0,59.1761,59.3911,59.1107,59.3163,1494715.0
2023-04-27 14:00:00,63.47,63.73,63.33,63.73,1619652.0,59.3163,59.5593,59.1855,59.5593,1619652.0
2023-04-27 15:00:00,63.73,63.76,63.58,63.68,2033695.0,59.5593,59.5873,59.4191,59.5126,2033695.0
2023-04-28 09:30:00,63.61,63.78,63.48,63.57,1449910.0,59.4472,59.606,59.3257,59.4098,1449910.0
2023-04-28 10:00:00,63.59,63.86,63.54,63.57,1884681.0,59.4285,59.6808,59.3817,59.4098,1884681.0
2023-04-28 11:00:00,63.58,63.94,63.52,63.91,1112864.0,59.4191,59.7556,59.363,59.7275,1112864.0
2023-04-28 12:00:00,63.9,63.99,63.87,63.97,478957.0,59.7182,59.8023,59.6901,59.7836,478957.0
2023-04-28 13:00:00,63.97,63.98,63.77,63.83,599767.0,59.7836,59.7929,59.5967,59.6528,599767.0
2023-04-28 14:00:00,63.83,63.93,63.74,63.9,771101.0,59.6528,59.7462,59.5686,59.7182,771101.0
2023-04-28 15:00:00,63.9,64.16,63.85,64.15,2903643.0,59.7182,59.9612,59.6714,59.9518,2903643.0
2023-05-01 09:30:00,64.12,64.32,64.06,64.26,608304.0,59.9238,60.1107,59.8677,60.0546,608304.0
2023-05-01 10:00:00,64.25,64.44,64.19,64.43,919923.0,60.0453,60.2228,59.9892,60.2135,919923.0
2023-05-01 11:00:00,64.42,64.66,64.4,64.61,853435.0,60.2041,60.4284,60.1855,60.3817,853435.0
2023-05-01 12:00:00,64.61,64.65,64.55,64.64,525609.0,60.3817,60.4191,60.3256,60.4097,525609.0
2023-05-01 13:00:00,64.64,64.69,64.59,64.64,623077.0,60.4097,60.4565,60.363,60.4097,623077.0
2023-05-01 14:00:00,64.64,64.67,64.45,64.47,676698.0,60.4097,60.4378,60.2322,60.2509,676698.0
2023-05-01 15:00:00,64.47,64.48,64.25,64.27,1629388.0,60.2509,60.2602,60.0453,60.064,1629388.0
2023-05-02 09:30:00,64.14,64.14,63.58,63.85,1290720.0,59.9425,59.9425,59.4191,59.6714,1290720.0
2023-05-02 10:00:00,63.85,63.93,63.41,63.59,1743651.0,59.6714,59.7462,59.2602,59.4285,1743651.0
2023-05-02 11:00:00,63.59,63.59,63.27,63.54,1420777.0,59.4285,59.4285,59.1294,59.3817,1420777.0
2023-05-02 12:00:00,63.54,63.71,63.51,63.71,613750.0,59.3817,59.5406,59.3537,59.5406,613750.0
2023-05-02 13:00:00,63.71,63.87,63.66,63.84,659509.0,59.5406,59.6901,59.4939,59.6621,659509.0
2023-05-02 14:00:00,63.84,63.97,63.75,63.97,604714.0,59.6621,59.7836,59.578,59.7836,604714.0
2023-05-02 15:00:00,63.96,64.07,63.93,64.01,1637039.0,59.7743,59.8771,59.7462,59.821,1637039.0
2023-05-03 09:30:00,64.02,64.12,63.71,63.78,974615.0,59.8303,59.9238,59.5406,59.606,974615.0
2023-05-03 10:00:00,63.77,63.93,63.64,63.71,977971.0,59.5967,59.7462,59.4752,59.5406,977971.0
2023-05-03 11:00:00,63.71,64.12,63.7,64.06,860460.0,59.5406,59.9238,59.5313,59.8677,860460.0
2023-05-03 12:00:00,64.06,64.08,63.97,64.03,457759.0,59.8677,59.8864,59.7836,59.8397,457759.0
2023-05-03 13:00:00,64.03,64.1,63.93,63.96,509652.0,59.8397,59.9051,59.7462,59.7743,509652.0
2023-05-03 14:00:00,63.95,64.18,63.64,63.75,1302197.0,59.7649,59.9799,59.4752,59.578,1302197.0
2023-05-03 15:00:00,63.74,63.9,63.58,63.65,2469632.0,59.5686,59.7182,59.4191,59.4845,2469632.0
2023-05-04 09:30:00,63.74,63.93,63.6,63.63,916969.0,59.5686,59.7462,59.4378,59.4658,916969.0
2023-05-04 10:00:00,63.62,63.85,63.58,63.78,1225774.0,59.4565,59.6714,59.4191,59.606,1225774.0
2023-05-04 11:00:00,63.79,63.82,63.51,63.56,948265.0,59.6154,59.6434,59.3537,59.4004,948265.0
2023-05-04 12:00:00,63.57,63.74,63.51,63.72,686591.0,59.4098,59.5686,59.3537,59.55,686591.0
2023-05-04 13:00:00,63.72,63.73,63.51,63.58,1152211.0,59.55,59.5593,59.3537,59.4191,1152211.0
2023-05-04 14:00:00,63.58,63.71,63.51,63.65,711295.0,59.4191,59.5406,59.3537,59.4845,711295.0
2023-05-04 15:00:00,63.65,63.79,63.54,63.72,2099489.0,59.4845,59.6154,59.3817,59.55,2099489.0
2023-05-05 09:30:00,63.64,64.09,63.63,64.04,1047269.0,59.4752,59.8957,59.4658,59.849,1047269.0
2023-05-05 10:00:00,64.05,64.12,63.93,64.03,837735.0,59.8584,59.9238,59.7462,59.8397,837735.0
2023-05-05 11:00:00,64.02,64.21,63.99,64.12,817548.0,59.8303,60.0079,59.8023,59.9238,817548.0
2023-05-05 12:00:00,64.13,64.15,63.95,64.03,536620.0,59.9331,59.9518,59.7649,59.8397,536620.0
2023-05-05 13:00:00,64.03,64.05,63.89,63.97,641899.0,59.8397,59.8584,59.7088,59.7836,641899.0
2023-05-05 14:00:00,63.97,64.08,63.95,64.03,635656.0,59.7836,59.8864,59.7649,59.8397,635656.0
2023-05-05 15:00:00,64.02,64.08,63.92,64.03,1674430.0,59.8303,59.8864,59.7369,59.8397,1674430.0
2023-05-08 09:30:00,63.81,64.0,63.61,63.97,856473.0,59.6341,59.8116,59.4472,59.7836,856473.0
2023-05-08 10:00:00,63.98,64.03,63.87,63.92,674829.0,59.7929,59.8397,59.6901,59.7369,674829.0
2023-05-08 11:00:00,63.92,64.04,63.9,63.93,496214.0,59.7369,59.849,59.7182,59.7462,496214.0
2023-05-08 12:00:00,63.93,64.0,63.87,63.91,542183.0,59.7462,59.8116,59.6901,59.7275,542183.0
2023-05-08 13:00:00,63.92,63.98,63.91,63.96,444525.0,59.7369,59.7929,59.7275,59.7743,444525.0
2023-05-08 14:00:00,63.96,64.06,63.91,63.97,690937.0,59.7743,59.8677,59.7275,59.7836,690937.0
2023-05-08 15:00:00,63.97,64.03,63.87,63.92,1269682.0,59.7836,59.8397,59.6901,59.7369,1269682.0
2023-05-09 09:30:00,63.64,63.75,63.28,63.42,1018362.0,59.4752,59.578,59.1388,59.2696,1018362.0
2023-05-09 10:00:00,63.42,63.49,63.31,63.43,942580.0,59.2696,59.335,59.1668,59.2789,942580.0
2023-05-09 11:00:00,63.44,63.71,63.43,63.54,656385.0,59.2883,59.5406,59.2789,59.3817,656385.0
2023-05-09 12:00:00,63.53,63.57,63.43,63.48,513525.0,59.3724,59.4098,59.2789,59.3257,513525.0
2023-05-09 13:00:00,63.48,63.54,63.44,63.51,463946.0,59.3257,59.3817,59.2883,59.3537,463946.0
2023-05-09 14:00:00,63.51,63.54,63.44,63.48,460255.0,59.3537,59.3817,59.2883,59.3257,460255.0
2023-05-09 15:00:00,63.48,63.57,63.36,63.39,1409243.0,59.3257,59.4098,59.2135,59.2416,1409243.0
2023-05-10 09:30:00,63.32,63.64,63.16,63.35,1005066.0,59.1761,59.4752,59.0266,59.2042,1005066.0
2023-05-10 10:00:00,63.38,63.43,63.07,63.15,1052793.0,59.2322,59.2789,58.9425,59.0173,1052793.0
2023-05-10 11:00:00,63.15,63.26,63.13,63.21,716010.0,59.0173,59.1201,58.9986,59.0733,716010.0
2023-05-10 12:00:00,63.21,63.25,63.08,63.11,580009.0,59.0733,59.1107,58.9518,58.9799,580009.0
2023-05-10 13:00:00,63.1,63.11,62.99,63.1,618371.0,58.9705,58.9799,58.8677,58.9705,618371.0
2023-05-10 14:00:00,63.1,63.38,63.08,63.36,668376.0,58.9705,59.2322,58.9518,59.2135,668376.0
2023-05-10 15:00:00,63.36,63.57,63.35,63.49,1513610.0,59.2135,59.4098,59.2042,59.335,1513610.0
2023-05-11 09:30:00,63.58,63.64,63.01,63.05,771565.0,59.4191,59.4752,58.8864,58.9238,771565.0
2023-05-11 10:00:00,63.05,63.58,63.01,63.52,951569.0,58.9238,59.4191,58.8864,59.363,951569.0
2023-05-11 11:00:00,63.53,63.58,63.31,63.51,618951.0,59.3724,59.4191,59.1668,59.3537,618951.0
2023-05-11 12:00:00,63.51,63.65,63.46,63.64,540131.0,59.3537,59.4845,59.307,59.4752,540131.0
2023-05-11 13:00:00,63.65,63.67,63.46,63.64,803632.0,59.4845,59.5032,59.307,59.4752,803632.0
2023-05-11 14:00:00,63.65,63.78,63.59,63.75,797431.0,59.4845,59.606,59.4285,59.578,797431.0
2023-05-11 15:00:00,63.76,63.93,63.7,63.85,1701223.0,59.5873,59.7462,59.5313,59.6714,1701223.0
2023-05-12 09:30:00,63.86,63.98,63.8,63.85,592112.0,59.6808,59.7929,59.6247,59.6714,592112.0
2023-05-12 10:00:00,63.85,63.93,63.75,63.77,814445.0,59.6714,59.7462,59.578,59.5967,814445.0
2023-05-12 11:00:00,63.77,63.91,63.7,63.91,517036.0,59.5967,59.7275,59.5313,59.7275,517036.0
2023-05-12 12:00:00,63.91,63.93,63.79,63.92,591115.0,59.7275,59.7462,59.6154,59.7369,591115.0
2023-05-12 13:00:00,63.92,64.0,63.85,63.96,757241.0,59.7369,59.8116,59.6714,59.7743,757241.0
2023-05-12 14:00:00,63.95,64.1,63.92,64.05,750552.0,59.7649,59.9051,59.7369,59.8584,750552.0
2023-05-12 15:00:00,64.05,64.19,64.03,64.13,1745771.0,59.8584,59.9892,59.8397,59.9331,1745771.0
2023-05-15 09:30:00,64.22,64.25,63.71,63.8,843083.0,60.0172,60.0453,59.5406,59.6247,843083.0
2023-05-15 10:00:00,63.8,64.0,63.77,63.96,858328.0,59.6247,59.8116,59.5967,59.7743,858328.0
2023-05-15 11:00:00,63.96,64.02,63.9,63.94,716079.0,59.7743,59.8303,59.7182,59.7556,716079.0
2023-05-15 12:00:00,63.95,64.04,63.88,64.0,527925.0,59.7649,59.849,59.6995,59.8116,527925.0
2023-05-15 13:00:00,64.01,64.03,63.81,63.91,472503.0,59.821,59.8397,59.6341,59.7275,472503.0
2023-05-15 14:00:00,63.91,64.02,63.91,63.98,513342.0,59.7275,59.8303,59.7275,59.7929,513342.0
2023-05-15 15:00:00,63.98,64.01,63.85,63.95,1217337.0,59.7929,59.821,59.6714,59.7649,1217337.0
2023-05-16 09:30:00,63.9,63.9,63.22,63.44,1049178.0,59.7182,59.7182,59.0827,59.2883,1049178.0
2023-05-16 10:00:00,63.44,63.61,63.21,63.22,1010452.0,59.2883,59.4472,59.0733,59.0827,1010452.0
2023-05-16 11:00:00,63.23,63.41,63.16,63.4,703802.0,59.092,59.2602,59.0266,59.2509,703802.0
2023-05-16 12:00:00,63.4,63.55,63.38,63.52,552480.0,59.2509,59.3911,59.2322,59.363,552480.0
2023-05-16 13:00:00,63.52,63.55,63.37,63.46,369449.0,59.363,59.3911,59.2229,59.307,369449.0
2023-05-16 14:00:00,63.46,63.46,63.29,63.32,611337.0,59.307,59.307,59.1481,59.1761,611337.0
2023-05-16 15:00:00,63.31,63.36,63.17,63.23,1825500.0,59.1668,59.2135,59.036,59.092,1825500.0
2023-05-17 09:30:00,63.4,63.42,62.82,62.87,656065.0,59.2509,59.2696,58.7089,58.7556,656065.0
2023-05-17 10:00:00,62.88,62.98,62.73,62.92,738082.0,58.7649,58.8584,58.6247,58.8023,738082.0
2023-05-17 11:00:00,62.93,63.0,62.74,62.95,968073.0,58.8117,58.8771,58.6341,58.8303,968073.0
2023-05-17 12:00:00,62.94,63.06,62.86,63.04,1062228.0,58.821,58.9331,58.7462,58.9145,1062228.0
2023-05-17 13:00:00,63.04,63.21,62.98,63.2,1007034.0,58.9145,59.0733,58.8584,59.064,1007034.0
2023-05-17 14:00:00,63.21,63.24,63.07,63.14,716148.0,59.0733,59.1014,58.9425,59.0079,716148.0
2023-05-17 15:00:00,63.12,63.22,63.04,63.16,2132530.0,58.9892,59.0827,58.9145,59.0266,2132530.0
2023-05-18 09:30:00,63.01,63.01,62.66,62.86,596668.0,58.8864,58.8864,58.5593,58.7462,596668.0
2023-05-18 10:00:00,62.86,63.04,62.83,62.91,832409.0,58.7462,58.9145,58.7182,58.793,832409.0
2023-05-18 11:00:00,62.92,63.0,62.69,62.71,2432720.0,58.8023,58.8771,58.5874,58.6061,2432720.0
2023-05-18 12:00:00,62.72,62.77,62.57,62.62,902179.0,58.6154,58.6621,58.4752,58.5219,902179.0
2023-05-18 13:00:00,62.61,62.77,62.57,62.73,793798.0,58.5126,58.6621,58.4752,58.6247,793798.0
2023-05-18 14:00:00,62.73,62.83,62.67,62.69,804064.0,58.6247,58.7182,58.5687,58.5874,804064.0
2023-05-18 15:00:00,62.69,62.92,62.64,62.79,2800606.0,58.5874,58.8023,58.5406,58.6808,2800606.0
2023-05-19 09:30:00,63.04,63.1,62.82,62.95,1080626.0,58.9145,58.9705,58.7089,58.8303,1080626.0
2023-05-19 10:00:00,62.95,63.01,62.81,62.83,948192.0,58.8303,58.8864,58.6995,58.7182,948192.0
2023-05-19 11:00:00,62.83,62.9,62.7,62.73,913936.0,58.7182,58.7836,58.5967,58.6247,913936.0
2023-05-19 12:00:00,62.72,62.8,62.6,62.79,750047.0,58.6154,58.6902,58.5033,58.6808,750047.0
2023-05-19 13:00:00,62.79,62.86,62.71,62.71,465254.0,58.6808,58.7462,58.6061,58.6061,465254.0
2023-05-19 14:00:00,62.72,62.9,62.67,62.89,602308.0,58.6154,58.7836,58.5687,58.7743,602308.0
2023-05-19 15:00:00,62.89,62.89,62.73,62.82,1680899.0,58.7743,58.7743,58.6247,58.7089,1680899.0
2023-05-22 09:30:00,62.79,62.87,61.97,61.98,1227893.0,58.6808,58.7556,57.9145,57.9238,1227893.0
2023-05-22 10:00:00,61.98,61.99,61.54,61.67,2277751.0,57.9238,57.9332,57.5126,57.6341,2277751.0
2023-05-22 11:00:00,61.67,61.82,61.51,61.76,1456524.0,57.6341,57.7743,57.4846,57.7182,1456524.0
2023-05-22 12:00:00,61.76,61.79,61.56,61.64,963542.0,57.7182,57.7463,57.5313,57.6061,963542.0
2023-05-22 13:00:00,61.63,61.71,61.59,61.67,751701.0,57.5967,57.6715,57.5594,57.6341,751701.0
2023-05-22 14:00:00,61.68,61.71,61.57,61.66,818759.0,57.6435,57.6715,57.5407,57.6248,818759.0
2023-05-22 15:00:00,61.65,61.7,61.44,61.51,2634592.0,57.6154,57.6622,57.4192,57.4846,2634592.0
2023-05-23 09:30:00,61.51,61.64,61.17,61.6,1350392.0,57.4846,57.6061,57.1668,57.5687,1350392.0
2023-05-23 10:00:00,61.61,61.67,61.45,61.57,1234041.0,57.578,57.6341,57.4285,57.5407,1234041.0
2023-05-23 11:00:00,61.56,61.66,61.52,61.54,947212.0,57.5313,57.6248,57.4939,57.5126,947212.0
2023-05-23 12:00:00,61.54,61.67,61.51,61.54,822351.0,57.5126,57.6341,57.4846,57.5126,822351.0
2023-05-23 13:00:00,61.55,61.61,61.4,61.45,815956.0,57.522,57.578,57.3818,57.4285,815956.0
2023-05-23 14:00:00,61.45,61.53,61.36,61.48,1103623.0,57.4285,57.5033,57.3444,57.4566,1103623.0
2023-05-23 15:00:00,61.48,61.56,61.36,61.4,2774307.0,57.4566,57.5313,57.3444,57.3818,2774307.0
2023-05-24 09:30:00,61.38,61.43,60.86,61.04,848713.0,57.3631,57.4098,56.8771,57.0453,848713.0
2023-05-24 10:00:00,61.05,61.09,60.77,60.83,1080921.0,57.0547,57.0921,56.793,56.8491,1080921.0
2023-05-24 11:00:00,60.83,60.88,60.72,60.75,887814.0,56.8491,56.8958,56.7463,56.7743,887814.0
2023-05-24 12:00:00,60.74,60.93,60.73,60.92,740881.0,56.765,56.9425,56.7556,56.9332,740881.0
2023-05-24 13:00:00,60.92,61.13,60.9,61.11,721229.0,56.9332,57.1295,56.9145,57.1108,721229.0
2023-05-24 14:00:00,61.1,61.14,60.96,60.99,581608.0,57.1014,57.1388,56.9706,56.9986,581608.0
2023-05-24 15:00:00,60.98,61.16,60.86,60.88,1683368.0,56.9893,57.1575,56.8771,56.8958,1683368.0
2023-05-25 09:30:00,60.47,60.51,60.15,60.33,1211850.0,56.5126,56.55,56.2136,56.3818,1211850.0
2023-05-25 10:00:00,60.34,60.71,60.29,60.6,1648780.0,56.3912,56.7369,56.3444,56.6341,1648780.0
2023-05-25 11:00:00,60.6,60.72,60.29,60.33,1311796.0,56.6341,56.7463,56.3444,56.3818,1311796.0
2023-05-25 12:00:00,60.34,60.48,60.31,60.38,870445.0,56.3912,56.522,56.3631,56.4285,870445.0
2023-05-25 13:00:00,60.38,60.61,60.35,60.6,765947.0,56.4285,56.6435,56.4005,56.6341,765947.0
2023-05-25 14:00:00,60.61,60.73,60.46,60.48,893200.0,56.6435,56.7556,56.5033,56.522,893200.0
2023-05-25 15:00:00,60.48,60.59,60.38,60.41,2300246.0,56.522,56.6248,56.4285,56.4566,2300246.0
2023-05-26 09:30:00,60.45,60.6,60.16,60.45,926365.0,56.494,56.6341,56.2229,56.494,926365.0
2023-05-26 10:00:00,60.46,60.64,60.39,60.57,1346884.0,56.5033,56.6715,56.4379,56.6061,1346884.0
2023-05-26 11:00:00,60.57,60.58,60.2,60.22,1103491.0,56.6061,56.6154,56.2603,56.279,1103491.0
2023-05-26 12:00:00,60.21,60.26,60.13,60.13,826224.0,56.2697,56.3164,56.1949,56.1949,826224.0
2023-05-26 13:00:00,60.14,60.24,60.13,60.23,845533.0,56.2042,56.2977,56.1949,56.2884,845533.0
2023-05-26 14:00:00,60.23,60.24,60.11,60.15,783421.0,56.2884,56.2977,56.1762,56.2136,783421.0
2023-05-26 15:00:00,60.15,60.31,60.15,60.27,2077335.0,56.2136,56.3631,56.2136,56.3257,2077335.0
2023-05-30 09:30:00,60.09,60.2,59.82,60.08,2327892.0,56.1575,56.2603,55.9052,56.1482,2327892.0
2023-05-30 10:00:00,60.08,60.18,59.68,59.73,1702001.0,56.1482,56.2416,55.7743,55.8211,1702001.0
2023-05-30 11:00:00,59.73,59.74,59.52,59.72,1144375.0,55.8211,55.8304,55.6248,55.8117,1144375.0
2023-05-30 12:00:00,59.73,59.74,59.56,59.68,923003.0,55.8211,55.8304,55.6622,55.7743,923003.0
2023-05-30 13:00:00,59.69,59.76,59.62,59.65,888020.0,55.7837,55.8491,55.7183,55.7463,888020.0
2023-05-30 14:00:00,59.66,59.81,59.62,59.69,1056940.0,55.7557,55.8958,55.7183,55.7837,1056940.0
2023-05-30 15:00:00,59.69,59.8,59.61,59.78,2376797.0,55.7837,55.8865,55.7089,55.8678,2376797.0
2023-05-31 09:30:00,59.92,59.97,59.41,59.43,1282886.0,55.9986,56.0454,55.522,55.5407,1282886.0
2023-05-31 10:00:00,59.44,59.75,59.36,59.6,1779095.0,55.5501,55.8398,55.4753,55.6996,1779095.0
2023-05-31 11:00:00,59.61,59.81,59.57,59.72,951908.0,55.7089,55.8958,55.6715,55.8117,951908.0
2023-05-31 12:00:00,59.73,59.78,59.66,59.72,976307.0,55.8211,55.8678,55.7557,55.8117,976307.0
2023-05-31 13:00:00,59.72,59.96,59.71,59.95,958809.0,55.8117,56.036,55.8024,56.0267,958809.0
2023-05-31 14:00:00,59.95,60.14,59.91,60.09,1335182.0,56.0267,56.2042,55.9893,56.1575,1335182.0
2023-05-31 15:00:00,60.09,60.28,59.5,59.7,9287622.0,56.1575,56.3351,55.6061,55.793,9287622.0
2023-06-01 09:30:00,59.94,60.08,59.77,59.83,1417067.0,56.0173,56.1482,55.8585,55.9145,1417067.0
2023-06-01 10:00:00,59.83,60.15,59.77,60.04,1358699.0,55.9145,56.2136,55.8585,56.1108,1358699.0
2023-06-01 11:00:00,60.03,60.08,59.84,59.94,886759.0,56.1014,56.1482,55.9239,56.0173,886759.0
2023-06-01 12:00:00,59.94,60.01,59.88,59.89,715610.0,56.0173,56.0828,55.9613,55.9706,715610.0
2023-06-01 13:00:00,59.89,59.96,59.81,59.95,1115528.0,55.9706,56.036,55.8958,56.0267,1115528.0
2023-06-01 14:00:00,59.96,60.05,59.88,60.04,628604.0,56.036,56.1201,55.9613,56.1108,628604.0
2023-06-01 15:00:00,60.04,60.17,59.97,59.99,2133090.0,56.1108,56.2323,56.0454,56.0641,2133090.0
2023-06-02 09:30:00,60.27,60.77,60.08,60.74,1199754.0,56.3257,56.793,56.1482,56.765,1199754.0
2023-06-02 10:00:00,60.74,61.08,60.69,61.02,1839364.0,56.765,57.0827,56.7183,57.0267,1839364.0
2023-06-02 11:00:00,61.03,61.3,61.01,61.27,1365093.0,57.036,57.2883,57.0173,57.2603,1365093.0
2023-06-02 12:00:00,61.27,61.32,61.18,61.28,803852.0,57.2603,57.307,57.1762,57.2696,803852.0
2023-06-02 13:00:00,61.29,61.32,61.19,61.29,646189.0,57.279,57.307,57.1855,57.279,646189.0
2023-06-02 14:00:00,61.29,61.3,61.16,61.23,909626.0,57.279,57.2883,57.1575,57.2229,909626.0
2023-06-02 15:00:00,61.23,61.29,61.15,61.17,2618559.0,57.2229,57.279,57.1481,57.1668,2618559.0
2023-06-05 09:30:00,61.02,61.42,60.85,61.41,913052.0,57.0267,57.4005,56.8678,57.3911,913052.0
2023-06-05 10:00:00,61.41,61.44,61.06,61.08,1146136.0,57.3911,57.4192,57.064,57.0827,1146136.0
2023-06-05 11:00:00,61.08,61.12,60.82,60.89,991812.0,57.0827,57.1201,56.8397,56.9052,991812.0
2023-06-05 12:00:00,60.89,60.9,60.72,60.78,558451.0,56.9052,56.9145,56.7463,56.8024,558451.0
2023-06-05 13:00:00,60.78,60.8,60.55,60.69,796844.0,56.8024,56.8211,56.5874,56.7183,796844.0
2023-06-05 14:00:00,60.68,60.75,60.58,60.71,1085874.0,56.7089,56.7743,56.6154,56.7369,1085874.0
2023-06-05 15:00:00,60.72,60.82,60.65,60.76,2534844.0,56.7463,56.8397,56.6809,56.7837,2534844.0
2023-06-06 09:30:00,60.86,60.99,60.27,60.35,1044767.0,56.8771,56.9986,56.3257,56.4005,1044767.0
2023-06-06 10:00:00,60.34,60.49,60.3,60.38,981510.0,56.3912,56.5313,56.3538,56.4285,981510.0
2023-06-06 11:00:00,60.39,60.44,60.15,60.16,929659.0,56.4379,56.4846,56.2136,56.2229,929659.0
2023-06-06 12:00:00,60.15,60.26,60.14,60.23,608268.0,56.2136,56.3164,56.2042,56.2884,608268.0
2023-06-06 13:00:00,60.23,60.31,60.12,60.22,778884.0,56.2884,56.3631,56.1856,56.279,778884.0
2023-06-06 14:00:00,60.21,60.44,60.18,60.41,819609.0,56.2697,56.4846,56.2416,56.4566,819609.0
2023-06-06 15:00:00,60.41,60.43,60.26,60.31,2249371.0,56.4566,56.4753,56.3164,56.3631,2249371.0
2023-06-07 09:30:00,60.01,60.18,59.82,60.08,1371935.0,56.0828,56.2416,55.9052,56.1482,1371935.0
2023-06-07 10:00:00,60.07,60.33,60.0,60.21,1573984.0,56.1388,56.3818,56.0734,56.2697,1573984.0
2023-06-07 11:00:00,60.21,60.23,60.09,60.11,839900.0,56.2697,56.2884,56.1575,56.1762,839900.0
2023-06-07 12:00:00,60.12,60.36,60.09,60.29,951969.0,56.1856,56.4098,56.1575,56.3444,951969.0
2023-06-07 13:00:00,60.28,60.31,60.15,60.29,799347.0,56.3351,56.3631,56.2136,56.3444,799347.0
2023-06-07 14:00:00,60.29,60.29,60.14,60.15,826893.0,56.3444,56.3444,56.2042,56.2136,826893.0
2023-06-07 15:00:00,60.15,60.29,60.11,60.22,2517861.0,56.2136,56.3444,56.1762,56.279,2517861.0
2023-06-08 09:30:00,60.13,60.41,59.98,60.28,1419495.0,56.1949,56.4566,56.0547,56.3351,1419495.0
2023-06-08 10:00:00,60.28,60.39,60.17,60.25,1476739.0,56.3351,56.4379,56.2323,56.307,1476739.0
2023-06-08 11:00:00,60.25,60.3,60.13,60.15,984163.0,56.307,56.3538,56.1949,56.2136,984163.0
2023-06-08 12:00:00,60.16,60.22,60.07,60.2,926206.0,56.2229,56.279,56.1388,56.2603,926206.0
2023-06-08 13:00:00,60.2,60.22,60.1,60.13,788099.0,56.2603,56.279,56.1669,56.1949,788099.0
2023-06-08 14:00:00,60.13,60.19,60.1,60.15,684725.0,56.1949,56.251,56.1669,56.2136,684725.0
2023-06-08 15:00:00,60.15,60.4,60.12,60.36,1856555.0,56.2136,56.4472,56.1856,56.4098,1856555.0
2023-06-09 09:30:00,60.27,60.53,60.17,60.38,1146864.0,56.3257,56.5687,56.2323,56.4285,1146864.0
2023-06-09 10:00:00,60.38,60.67,60.3,60.6,1814552.0,56.4285,56.6996,56.3538,56.6341,1814552.0
2023-06-09 11:00:00,60.6,60.66,60.48,60.5,738328.0,56.6341,56.6902,56.522,56.5407,738328.0
2023-06-09 12:00:00,60.49,60.55,60.45,60.49,603142.0,56.5313,56.5874,56.494,56.5313,603142.0
2023-06-09 13:00:00,60.48,60.55,60.44,60.54,551191.0,56.522,56.5874,56.4846,56.5781,551191.0
2023-06-09 14:00:00,60.55,60.62,60.52,60.59,586056.0,56.5874,56.6528,56.5594,56.6248,586056.0
2023-06-09 15:00:00,60.59,60.65,60.47,60.47,2245109.0,56.6248,56.6809,56.5126,56.5126,2245109.0
2023-06-12 09:30:00,60.59,60.65,60.18,60.24,1382701.0,56.6248,56.6809,56.2416,56.2977,1382701.0
2023-06-12 10:00:00,60.25,60.28,60.11,60.16,1555362.0,56.307,56.3351,56.1762,56.2229,1555362.0
2023-06-12 11:00:00,60.15,60.33,60.09,60.26,1105391.0,56.2136,56.3818,56.1575,56.3164,1105391.0
2023-06-12 12:00:00,60.25,60.32,60.16,60.19,811681.0,56.307,56.3725,56.2229,56.251,811681.0
2023-06-12 13:00:00,60.18,60.19,60.06,60.13,693704.0,56.2416,56.251,56.1295,56.1949,693704.0
2023-06-12 14:00:00,60.13,60.13,60.05,60.08,1184951.0,56.1949,56.1949,56.1201,56.1482,1184951.0
2023-06-12 15:00:00,60.08,60.26,60.02,60.22,2285636.0,56.1482,56.3164,56.0921,56.279,2285636.0
2023-06-13 09:30:00,60.21,60.46,60.04,60.43,1574703.0,56.2697,56.5033,56.1108,56.4753,1574703.0
2023-06-13 10:00:00,60.43,60.48,60.31,60.45,1316626.0,56.4753,56.522,56.3631,56.494,1316626.0
2023-06-13 11:00:00,60.45,60.63,60.42,60.47,1152411.0,56.494,56.6622,56.4659,56.5126,1152411.0
2023-06-13 12:00:00,60.46,60.63,60.45,60.62,612782.0,56.5033,56.6622,56.494,56.6528,612782.0
2023-06-13 13:00:00,60.61,60.67,60.48,60.51,607799.0,56.6435,56.6996,56.522,56.55,607799.0
2023-06-13 14:00:00,60.52,60.56,60.42,60.46,738007.0,56.5594,56.5968,56.4659,56.5033,738007.0
2023-06-13 15:00:00,60.45,60.57,60.42,60.44,1514179.0,56.494,56.6061,56.4659,56.4846,1514179.0
2023-06-14 09:30:00,60.73,60.84,60.6,60.79,943869.0,56.7556,56.8584,56.6341,56.8117,943869.0
2023-06-14 10:00:00,60.79,60.9,60.77,60.86,1046999.0,56.8117,56.9145,56.793,56.8771,1046999.0
2023-06-14 11:00:00,60.86,61.08,60.84,61.07,993712.0,56.8771,57.0827,56.8584,57.0734,993712.0
2023-06-14 12:00:00,61.07,61.07,60.99,61.02,774372.0,57.0734,57.0734,56.9986,57.0267,774372.0
2023-06-14 13:00:00,61.01,61.02,60.88,60.97,1071555.0,57.0173,57.0267,56.8958,56.9799,1071555.0
2023-06-14 14:00:00,60.96,60.99,60.73,60.94,1582831.0,56.9706,56.9986,56.7556,56.9519,1582831.0
2023-06-14 15:00:00,60.95,61.04,60.77,60.86,2396700.0,56.9612,57.0453,56.793,56.8771,2396700.0
2023-06-15 09:30:00,60.61,60.94,60.34,60.89,1210808.0,57.069,57.3797,56.8148,57.3327,1210808.0
2023-06-15 10:00:00,60.9,60.94,60.72,60.85,1267772.0,57.3421,57.3797,57.1726,57.295,1267772.0
2023-06-15 11:00:00,60.85,60.98,60.78,60.89,1177479.0,57.295,57.4174,57.2291,57.3327,1177479.0
2023-06-15 12:00:00,60.9,60.98,60.82,60.92,866028.0,57.3421,57.4174,57.2668,57.3609,866028.0
2023-06-15 13:00:00,60.92,61.01,60.88,61.0,916560.0,57.3609,57.4457,57.3233,57.4362,916560.0
2023-06-15 14:00:00,61.0,61.27,60.91,61.25,944192.0,57.4362,57.6905,57.3515,57.6716,944192.0
2023-06-15 15:00:00,61.25,61.3,61.18,61.23,2603392.0,57.6716,57.7187,57.6057,57.6528,2603392.0
2023-06-16 09:30:00,61.6,61.87,61.48,61.79,4716035.0,58.0012,58.2554,57.8882,58.1801,4716035.0
2023-06-16 10:00:00,61.8,61.98,61.78,61.94,1670846.0,58.1895,58.359,58.1707,58.3213,1670846.0
2023-06-16 11:00:00,61.94,62.17,61.91,62.03,2003834.0,58.3213,58.5379,58.2931,58.4061,2003834.0
2023-06-16 12:00:00,62.03,62.13,61.98,62.03,852396.0,58.4061,58.5002,58.359,58.4061,852396.0
2023-06-16 13:00:00,62.04,62.04,61.78,61.79,933855.0,58.4155,58.4155,58.1707,58.1801,933855.0
2023-06-16 14:00:00,61.79,61.86,61.73,61.76,936660.0,58.1801,58.246,58.1236,58.1518,936660.0
2023-06-16 15:00:00,61.76,61.8,61.63,61.68,3663113.0,58.1518,58.1895,58.0294,58.0765,3663113.0
2023-06-20 09:30:00,61.59,61.96,61.56,61.85,1908307.0,57.9918,58.3402,57.9635,58.2366,1908307.0
2023-06-20 10:00:00,61.85,61.94,61.62,61.71,1518508.0,58.2366,58.3213,58.02,58.1048,1518508.0
2023-06-20 11:00:00,61.71,61.72,61.44,61.55,892391.0,58.1048,58.1142,57.8505,57.9541,892391.0
2023-06-20 12:00:00,61.56,61.62,61.48,61.58,800583.0,57.9635,58.02,57.8882,57.9824,800583.0
2023-06-20 13:00:00,61.58,61.58,61.4,61.4,1098989.0,57.9824,57.9824,57.8129,57.8129,1098989.0
2023-06-20 14:00:00,61.4,61.53,61.39,61.49,712043.0,57.8129,57.9353,57.8035,57.8976,712043.0
2023-06-20 15:00:00,61.5,61.51,61.24,61.26,2197531.0,57.907,57.9164,57.6622,57.6811,2197531.0
2023-06-21 09:30:00,61.31,61.38,60.98,61.36,731443.0,57.7281,57.794,57.4174,57.7752,731443.0
2023-06-21 10:00:00,61.37,61.59,61.26,61.55,990414.0,57.7846,57.9918,57.6811,57.9541,990414.0
2023-06-21 11:00:00,61.55,61.72,61.46,61.52,819279.0,57.9541,58.1142,57.8694,57.9259,819279.0
2023-06-21 12:00:00,61.52,61.62,61.47,61.52,534273.0,57.9259,58.02,57.8788,57.9259,534273.0
2023-06-21 13:00:00,61.51,61.52,61.42,61.48,536504.0,57.9164,57.9259,57.8317,57.8882,536504.0
2023-06-21 14:00:00,61.48,61.52,61.43,61.49,767460.0,57.8882,57.9259,57.8411,57.8976,767460.0
2023-06-21 15:00:00,61.49,61.49,61.27,61.43,2223713.0,57.8976,57.8976,57.6905,57.8411,2223713.0
2023-06-22 09:30:00,61.81,62.1,61.6,61.61,1612003.0,58.1989,58.472,58.0012,58.0106,1612003.0
2023-06-22 10:00:00,61.6,61.79,61.58,61.73,1445202.0,58.0012,58.1801,57.9824,58.1236,1445202.0
2023-06-22 11:00:00,61.73,61.91,61.71,61.73,932298.0,58.1236,58.2931,58.1048,58.1236,932298.0
2023-06-22 12:00:00,61.73,61.85,61.71,61.84,752402.0,58.1236,58.2366,58.1048,58.2272,752402.0
2023-06-22 13:00:00,61.84,61.92,61.77,61.89,708130.0,58.2272,58.3025,58.1613,58.2742,708130.0
2023-06-22 14:00:00,61.89,61.97,61.88,61.93,687198.0,58.2742,58.3496,58.2648,58.3119,687198.0
2023-06-22 15:00:00,61.93,61.94,61.71,61.86,2010559.0,58.3119,58.3213,58.1048,58.246,2010559.0
2023-06-23 09:30:00,61.94,61.97,61.69,61.85,1700485.0,58.3213,58.3496,58.0859,58.2366,1700485.0
2023-06-23 10:00:00,61.85,61.95,61.71,61.73,1270435.0,58.2366,58.3307,58.1048,58.1236,1270435.0
2023-06-23 11:00:00,61.72,61.78,61.63,61.71,580793.0,58.1142,58.1707,58.0294,58.1048,580793.0
2023-06-23 12:00:00,61.71,61.74,61.61,61.62,540707.0,58.1048,58.133,58.0106,58.02,540707.0
2023-06-23 13:00:00,61.62,61.62,61.49,61.55,755076.0,58.02,58.02,57.8976,57.9541,755076.0
2023-06-23 14:00:00,61.54,61.54,61.3,61.36,1001777.0,57.9447,57.9447,57.7187,57.7752,1001777.0
2023-06-23 15:00:00,61.36,61.45,61.18,61.21,2811492.0,57.7752,57.86,57.6057,57.634,2811492.0
2023-06-26 09:30:00,61.2,61.21,60.39,60.48,1232513.0,57.6246,57.634,56.8619,56.9466,1232513.0
2023-06-26 10:00:00,60.48,60.63,60.43,60.57,1348890.0,56.9466,57.0879,56.8995,57.0314,1348890.0
2023-06-26 11:00:00,60.57,60.82,60.5,60.77,1361891.0,57.0314,57.2668,56.9655,57.2197,1361891.0
2023-06-26 12:00:00,60.78,61.14,60.78,61.11,993907.0,57.2291,57.5681,57.2291,57.5398,993907.0
2023-06-26 13:00:00,61.11,61.12,60.95,60.99,623123.0,57.5398,57.5492,57.3892,57.4268,623123.0
2023-06-26 14:00:00,60.99,61.1,60.85,61.08,778297.0,57.4268,57.5304,57.295,57.5116,778297.0
2023-06-26 15:00:00,61.08,61.29,61.07,61.22,2363491.0,57.5116,57.7093,57.5022,57.6434,2363491.0
2023-06-27 09:30:00,61.22,61.36,61.06,61.07,940460.0,57.6434,57.7752,57.4927,57.5022,940460.0
2023-06-27 10:00:00,61.06,61.3,61.02,61.1,994627.0,57.4927,57.7187,57.4551,57.5304,994627.0
2023-06-27 11:00:00,61.1,61.13,61.0,61.07,564667.0,57.5304,57.5586,57.4362,57.5022,564667.0
2023-06-27 12:00:00,61.06,61.1,60.98,61.1,691775.0,57.4927,57.5304,57.4174,57.5304,691775.0
2023-06-27 13:00:00,61.1,61.14,61.0,61.01,572419.0,57.5304,57.5681,57.4362,57.4457,572419.0
2023-06-27 14:00:00,61.02,61.13,61.01,61.08,658776.0,57.4551,57.5586,57.4457,57.5116,658776.0
2023-06-27 15:00:00,61.09,61.19,61.01,61.07,1546558.0,57.521,57.6151,57.4457,57.5022,1546558.0
2023-06-28 09:30:00,60.88,61.04,60.42,60.46,968658.0,57.3233,57.4739,56.8901,56.9278,968658.0
2023-06-28 10:00:00,60.45,60.6,60.4,60.53,1211456.0,56.9184,57.0596,56.8713,56.9937,1211456.0
2023-06-28 11:00:00,60.54,60.78,60.49,60.72,702748.0,57.0031,57.2291,56.956,57.1726,702748.0
2023-06-28 12:00:00,60.72,60.82,60.68,60.7,629729.0,57.1726,57.2668,57.1349,57.1538,629729.0
2023-06-28 13:00:00,60.7,60.73,60.54,60.6,534874.0,57.1538,57.182,57.0031,57.0596,534874.0
2023-06-28 14:00:00,60.6,60.62,60.5,60.52,566136.0,57.0596,57.0784,56.9655,56.9843,566136.0
2023-06-28 15:00:00,60.52,60.6,60.45,60.53,2136205.0,56.9843,57.0596,56.9184,56.9937,2136205.0
2023-06-29 09:30:00,60.22,60.25,59.76,60.16,2495313.0,56.7018,56.7301,56.2687,56.6453,2495313.0
2023-06-29 10:00:00,60.16,60.23,60.04,60.12,2482736.0,56.6453,56.7112,56.5323,56.6077,2482736.0
2023-06-29 11:00:00,60.12,60.35,60.12,60.23,1715474.0,56.6077,56.8242,56.6077,56.7112,1715474.0
2023-06-29 12:00:00,60.23,60.34,60.15,60.31,1031000.0,56.7112,56.8148,56.6359,56.7866,1031000.0
2023-06-29 13:00:00,60.3,60.34,60.12,60.13,972291.0,56.7771,56.8148,56.6077,56.6171,972291.0
2023-06-29 14:00:00,60.13,60.13,60.01,60.05,1285371.0,56.6171,56.6171,56.5041,56.5417,1285371.0
2023-06-29 15:00:00,60.05,60.12,59.92,60.04,2953592.0,56.5417,56.6077,56.4193,56.5323,2953592.0
2023-06-30 09:30:00,60.0,60.14,59.87,59.93,2574314.0,56.4947,56.6265,56.3723,56.4288,2574314.0
2023-06-30 10:00:00,59.93,60.16,59.89,59.99,2614505.0,56.4288,56.6453,56.3911,56.4853,2614505.0
2023-06-30 11:00:00,59.99,60.2,59.97,60.18,1230066.0,56.4853,56.683,56.4664,56.6642,1230066.0
2023-06-30 12:00:00,60.18,60.19,60.05,60.16,1085883.0,56.6642,56.6736,56.5417,56.6453,1085883.0
2023-06-30 13:00:00,60.16,60.22,60.11,60.15,1051941.0,56.6453,56.7018,56.5982,56.6359,1051941.0
2023-06-30 14:00:00,60.15,60.24,60.14,60.18,1361575.0,56.6359,56.7206,56.6265,56.6642,1361575.0
2023-06-30 15:00:00,60.18,60.35,60.16,60.21,2882624.0,56.6642,56.8242,56.6453,56.6924,2882624.0
2023-07-03 09:30:00,60.2,60.54,60.03,60.23,2457428.0,56.683,57.0031,56.5229,56.7112,2457428.0
2023-07-03 10:00:00,60.22,60.54,60.17,60.51,1610718.0,56.7018,57.0031,56.6547,56.9749,1610718.0
2023-07-03 11:00:00,60.52,60.6,60.46,60.57,1041841.0,56.9843,57.0596,56.9278,57.0314,1041841.0
2023-07-03 12:00:00,60.57,60.63,60.54,60.59,1443582.0,57.0314,57.0879,57.0031,57.0502,1443582.0
2023-07-05 09:30:00,60.28,60.82,60.16,60.82,1536590.0,56.7583,57.2668,56.6453,57.2668,1536590.0
2023-07-05 10:00:00,60.81,60.95,60.61,60.88,1605573.0,57.2573,57.3892,57.069,57.3233,1605573.0
2023-07-05 11:00:00,60.88,61.1,60.87,61.03,1288359.0,57.3233,57.5304,57.3138,57.4645,1288359.0
2023-07-05 12:00:00,61.03,61.04,60.79,60.9,844203.0,57.4645,57.4739,57.2385,57.3421,844203.0
2023-07-05 13:00:00,60.9,60.94,60.86,60.89,668936.0,57.3421,57.3797,57.3044,57.3327,668936.0
2023-07-05 14:00:00,60.89,60.94,60.85,60.94,742109.0,57.3327,57.3797,57.295,57.3797,742109.0
2023-07-05 15:00:00,60.94,61.09,60.92,61.03,2512429.0,57.3797,57.521,57.3609,57.4645,2512429.0
2023-07-06 09:30:00,60.73,61.02,60.58,60.8,1286993.0,57.182,57.4551,57.0408,57.2479,1286993.0
2023-07-06 10:00:00,60.8,60.83,60.5,60.64,1454988.0,57.2479,57.2762,56.9655,57.0973,1454988.0
2023-07-06 11:00:00,60.64,60.69,60.53,60.61,936258.0,57.0973,57.1444,56.9937,57.069,936258.0
2023-07-06 12:00:00,60.6,60.67,60.51,60.57,615990.0,57.0596,57.1255,56.9749,57.0314,615990.0
2023-07-06 13:00:00,60.56,60.61,60.5,60.59,814737.0,57.0219,57.069,56.9655,57.0502,814737.0
2023-07-06 14:00:00,60.6,60.66,60.57,60.65,569387.0,57.0596,57.1161,57.0314,57.1067,569387.0
2023-07-06 15:00:00,60.65,60.67,60.55,60.56,1757660.0,57.1067,57.1255,57.0125,57.0219,1757660.0
2023-07-07 09:30:00,60.31,60.5,60.13,60.17,1285010.0,56.7866,56.9655,56.6171,56.6547,1285010.0
2023-07-07 10:00:00,60.18,60.34,60.14,60.26,1160914.0,56.6642,56.8148,56.6265,56.7395,1160914.0
2023-07-07 11:00:00,60.26,60.27,60.06,60.13,801718.0,56.7395,56.7489,56.5512,56.6171,801718.0
2023-07-07 12:00:00,60.13,60.29,60.11,60.24,709906.0,56.6171,56.7677,56.5982,56.7206,709906.0
2023-07-07 13:00:00,60.24,60.29,60.12,60.17,634993.0,56.7206,56.7677,56.6077,56.6547,634993.0
2023-07-07 14:00:00,60.17,60.2,60.11,60.12,679993.0,56.6547,56.683,56.5982,56.6077,679993.0
2023-07-07 15:00:00,60.11,60.13,59.73,59.77,2572898.0,56.5982,56.6171,56.2404,56.2781,2572898.0
2023-07-10 09:30:00,59.97,60.15,59.92,60.04,1023469.0,56.4664,56.6359,56.4193,56.5323,1023469.0
2023-07-10 10:00:00,60.04,60.06,59.66,59.75,1176524.0,56.5323,56.5512,56.1745,56.2593,1176524.0
2023-07-10 11:00:00,59.75,59.79,59.64,59.75,776392.0,56.2593,56.2969,56.1557,56.2593,776392.0
2023-07-10 12:00:00,59.75,59.76,59.61,59.67,647355.0,56.2593,56.2687,56.1275,56.1839,647355.0
2023-07-10 13:00:00,59.67,59.73,59.59,59.64,727638.0,56.1839,56.2404,56.1086,56.1557,727638.0
2023-07-10 14:00:00,59.65,59.66,59.5,59.51,801144.0,56.1651,56.1745,56.0239,56.0333,801144.0
2023-07-10 15:00:00,59.51,59.52,59.14,59.32,3521479.0,56.0333,56.0427,55.6849,55.8544,3521479.0
2023-07-11 09:30:00,59.46,59.56,59.18,59.22,1156767.0,55.9862,56.0804,55.7226,55.7602,1156767.0
2023-07-11 10:00:00,59.22,59.27,58.84,59.09,1988144.0,55.7602,55.8073,55.4024,55.6378,1988144.0
2023-07-11 11:00:00,59.1,59.38,59.08,59.36,1066205.0,55.6472,55.9109,55.6284,55.8921,1066205.0
2023-07-11 12:00:00,59.37,59.39,59.21,59.28,771736.0,55.9015,55.9203,55.7508,55.8167,771736.0
2023-07-11 13:00:00,59.29,59.34,59.25,59.29,700522.0,55.8261,55.8732,55.7885,55.8261,700522.0
2023-07-11 14:00:00,59.29,59.36,59.29,59.34,613874.0,55.8261,55.8921,55.8261,55.8732,613874.0
2023-07-11 15:00:00,59.35,59.54,59.24,59.51,2733963.0,55.8826,56.0615,55.7791,56.0333,2733963.0
2023-07-12 09:30:00,59.7,59.86,59.44,59.8,1462597.0,56.2122,56.3628,55.9674,56.3064,1462597.0
2023-07-12 10:00:00,59.8,59.91,59.62,59.87,1700380.0,56.3064,56.4099,56.1369,56.3723,1700380.0
2023-07-12 11:00:00,59.87,60.02,59.8,59.97,1744348.0,56.3723,56.5135,56.3064,56.4664,1744348.0
2023-07-12 12:00:00,59.97,60.05,59.89,59.92,754709.0,56.4664,56.5417,56.3911,56.4193,754709.0
2023-07-12 13:00:00,59.92,59.93,59.74,59.74,596589.0,56.4193,56.4288,56.2499,56.2499,596589.0
2023-07-12 14:00:00,59.75,59.83,59.72,59.8,725888.0,56.2593,56.3346,56.231,56.3064,725888.0
2023-07-12 15:00:00,59.8,59.87,59.69,59.86,2384656.0,56.3064,56.3723,56.2028,56.3628,2384656.0
2023-07-13 09:30:00,60.12,60.38,59.98,60.26,1493649.0,56.6077,56.8525,56.4758,56.7395,1493649.0
2023-07-13 10:00:00,60.27,60.37,60.13,60.21,1379401.0,56.7489,56.8431,56.6171,56.6924,1379401.0
2023-07-13 11:00:00,60.21,60.22,60.08,60.16,715925.0,56.6924,56.7018,56.57,56.6453,715925.0
2023-07-13 12:00:00,60.17,60.22,60.15,60.2,563993.0,56.6547,56.7018,56.6359,56.683,563993.0
2023-07-13 13:00:00,60.2,60.25,60.14,60.24,546235.0,56.683,56.7301,56.6265,56.7206,546235.0
2023-07-13 14:00:00,60.25,60.33,60.2,60.3,767941.0,56.7301,56.8054,56.683,56.7771,767941.0
2023-07-13 15:00:00,60.3,60.46,60.25,60.35,2317280.0,56.7771,56.9278,56.7301,56.8242,2317280.0
2023-07-14 09:30:00,60.14,60.37,60.09,60.36,1145415.0,56.6265,56.8431,56.5794,56.8336,1145415.0
2023-07-14 10:00:00,60.35,60.72,60.3,60.71,1519170.0,56.8242,57.1726,56.7771,57.1632,1519170.0
2023-07-14 11:00:00,60.7,60.76,60.6,60.65,847852.0,57.1538,57.2103,57.0596,57.1067,847852.0
2023-07-14 12:00:00,60.65,60.76,60.6,60.75,548046.0,57.1067,57.2103,57.0596,57.2008,548046.0
2023-07-14 13:00:00,60.76,60.9,60.73,60.85,723464.0,57.2103,57.3421,57.182,57.295,723464.0
2023-07-14 14:00:00,60.86,60.93,60.8,60.92,605976.0,57.3044,57.3703,57.2479,57.3609,605976.0
2023-07-14 15:00:00,60.91,61.04,60.86,60.92,2087835.0,57.3515,57.4739,57.3044,57.3609,2087835.0
2023-07-17 09:30:00,60.76,60.85,60.49,60.81,1260539.0,57.2103,57.295,56.956,57.2573,1260539.0
2023-07-17 10:00:00,60.8,60.99,60.8,60.95,1169441.0,57.2479,57.4268,57.2479,57.3892,1169441.0
2023-07-17 11:00:00,60.95,61.1,60.92,61.0,840748.0,57.3892,57.5304,57.3609,57.4362,840748.0
2023-07-17 12:00:00,61.0,61.0,60.9,60.92,525906.0,57.4362,57.4362,57.3421,57.3609,525906.0
2023-07-17 13:00:00,60.92,60.92,60.77,60.85,506752.0,57.3609,57.3609,57.2197,57.295,506752.0
2023-07-17 14:00:00,60.85,60.89,60.78,60.78,677279.0,57.295,57.3327,57.2291,57.2291,677279.0
2023-07-17 15:00:00,60.79,60.92,60.75,60.8,2034762.0,57.2385,57.3609,57.2008,57.2479,2034762.0
2023-07-18 09:30:00,60.96,61.02,60.8,60.86,821892.0,57.3986,57.4551,57.2479,57.3044,821892.0
2023-07-18 10:00:00,60.85,61.2,60.83,61.16,883946.0,57.295,57.6246,57.2762,57.5869,883946.0
2023-07-18 11:00:00,61.16,61.25,60.81,60.85,860689.0,57.5869,57.6716,57.2573,57.295,860689.0
2023-07-18 12:00:00,60.84,60.89,60.42,60.52,1022808.0,57.2856,57.3327,56.8901,56.9843,1022808.0
2023-07-18 13:00:00,60.51,60.53,60.41,60.5,510911.0,56.9749,56.9937,56.8807,56.9655,510911.0
2023-07-18 14:00:00,60.49,60.53,60.42,60.46,701706.0,56.956,56.9937,56.8901,56.9278,701706.0
2023-07-18 15:00:00,60.45,60.6,60.42,60.58,1876366.0,56.9184,57.0596,56.8901,57.0408,1876366.0
2023-07-19 09:30:00,60.77,61.19,60.68,61.15,1022173.0,57.2197,57.6151,57.1349,57.5775,1022173.0
2023-07-19 10:00:00,61.16,61.46,61.14,61.2,1558563.0,57.5869,57.8694,57.5681,57.6246,1558563.0
2023-07-19 11:00:00,61.2,61.39,61.15,61.38,944236.0,57.6246,57.8035,57.5775,57.794,944236.0
2023-07-19 12:00:00,61.37,61.51,61.34,61.48,936251.0,57.7846,57.9164,57.7564,57.8882,936251.0
2023-07-19 13:00:00,61.47,61.7,61.47,61.62,731372.0,57.8788,58.0953,57.8788,58.02,731372.0
2023-07-19 14:00:00,61.63,61.79,61.6,61.73,1026826.0,58.0294,58.1801,58.0012,58.1236,1026826.0
2023-07-19 15:00:00,61.73,61.78,61.61,61.63,2317757.0,58.1236,58.1707,58.0106,58.0294,2317757.0
2023-07-20 09:30:00,61.68,61.98,61.67,61.93,779560.0,58.0765,58.359,58.0671,58.3119,779560.0
2023-07-20 10:00:00,61.93,62.24,61.93,62.11,1469019.0,58.3119,58.6038,58.3119,58.4814,1469019.0
2023-07-20 11:00:00,62.11,62.2,62.02,62.16,809945.0,58.4814,58.5661,58.3967,58.5285,809945.0
2023-07-20 12:00:00,62.16,62.26,62.13,62.21,779071.0,58.5285,58.6226,58.5002,58.5756,779071.0
2023-07-20 13:00:00,62.21,62.33,62.18,62.3,1116164.0,58.5756,58.6885,58.5473,58.6603,1116164.0
2023-07-20 14:00:00,62.29,62.35,62.21,62.31,856105.0,58.6509,58.7074,58.5756,58.6697,856105.0
2023-07-20 15:00:00,62.32,62.41,62.23,62.39,2229712.0,58.6791,58.7639,58.5944,58.745,2229712.0
2023-07-21 09:30:00,62.46,62.68,62.36,62.59,1395157.0,58.8109,59.0181,58.7168,58.9334,1395157.0
2023-07-21 10:00:00,62.59,62.62,62.49,62.52,1379218.0,58.9334,58.9616,58.8392,58.8674,1379218.0
2023-07-21 11:00:00,62.51,62.54,62.34,62.38,873738.0,58.858,58.8863,58.698,58.7356,873738.0
2023-07-21 12:00:00,62.38,62.45,62.34,62.38,830293.0,58.7356,58.8015,58.698,58.7356,830293.0
2023-07-21 13:00:00,62.39,62.41,62.35,62.41,532731.0,58.745,58.7639,58.7074,58.7639,532731.0
2023-07-21 14:00:00,62.41,62.43,62.29,62.3,798503.0,58.7639,58.7827,58.6509,58.6603,798503.0
2023-07-21 15:00:00,62.3,62.46,62.24,62.44,2389294.0,58.6603,58.8109,58.6038,58.7921,2389294.0
2023-07-24 09:30:00,62.42,62.79,62.4,62.75,783289.0,58.7733,59.1217,58.7545,59.084,783289.0
2023-07-24 10:00:00,62.76,62.81,62.46,62.48,878625.0,59.0934,59.1405,58.8109,58.8298,878625.0
2023-07-24 11:00:00,62.48,62.54,62.43,62.52,658821.0,58.8298,58.8863,58.7827,58.8674,658821.0
2023-07-24 12:00:00,62.52,62.55,62.47,62.48,431869.0,58.8674,58.8957,58.8204,58.8298,431869.0
2023-07-24 13:00:00,62.49,62.52,62.46,62.51,463592.0,58.8392,58.8674,58.8109,58.858,463592.0
2023-07-24 14:00:00,62.5,62.53,62.42,62.45,632878.0,58.8486,58.8769,58.7733,58.8015,632878.0
2023-07-24 15:00:00,62.45,62.54,62.41,62.45,2260296.0,58.8015,58.8863,58.7639,58.8015,2260296.0
2023-07-25 09:30:00,62.3,62.37,62.08,62.18,976729.0,58.6603,58.7262,58.4531,58.5473,976729.0
2023-07-25 10:00:00,62.17,62.26,62.04,62.25,1015159.0,58.5379,58.6226,58.4155,58.6132,1015159.0
2023-07-25 11:00:00,62.25,62.38,62.2,62.35,771609.0,58.6132,58.7356,58.5661,58.7074,771609.0
2023-07-25 12:00:00,62.36,62.39,62.21,62.27,626901.0,58.7168,58.745,58.5756,58.632,626901.0
2023-07-25 13:00:00,62.28,62.29,62.14,62.15,769271.0,58.6415,58.6509,58.5096,58.5191,769271.0
2023-07-25 14:00:00,62.15,62.31,62.13,62.28,970001.0,58.5191,58.6697,58.5002,58.6415,970001.0
2023-07-25 15:00:00,62.28,62.29,62.09,62.26,3916293.0,58.6415,58.6509,58.4626,58.6226,3916293.0
2023-07-26 09:30:00,61.86,62.43,61.39,62.23,1823965.0,58.246,58.7827,57.8035,58.5944,1823965.0
2023-07-26 10:00:00,62.23,62.73,62.03,62.68,1717114.0,58.5944,59.0652,58.4061,59.0181,1717114.0
2023-07-26 11:00:00,62.69,62.91,62.43,62.85,1142226.0,59.0275,59.2347,58.7827,59.1782,1142226.0
2023-07-26 12:00:00,62.86,62.99,62.82,62.85,1343273.0,59.1876,59.31,59.1499,59.1782,1343273.0
2023-07-26 13:00:00,62.85,62.93,62.79,62.86,761475.0,59.1782,59.2535,59.1217,59.1876,761475.0
2023-07-26 14:00:00,62.85,63.17,62.73,63.11,1300610.0,59.1782,59.4795,59.0652,59.423,1300610.0
2023-07-26 15:00:00,63.11,63.11,62.8,63.08,3069650.0,59.423,59.423,59.1311,59.3947,3069650.0
2023-07-27 09:30:00,63.05,63.27,62.95,63.11,1156769.0,59.3665,59.5736,59.2723,59.423,1156769.0
2023-07-27 10:00:00,63.11,63.12,62.91,62.92,1134139.0,59.423,59.4324,59.2347,59.2441,1134139.0
2023-07-27 11:00:00,62.92,62.93,62.63,62.71,770308.0,59.2441,59.2535,58.971,59.0463,770308.0
2023-07-27 12:00:00,62.7,62.77,62.62,62.76,622510.0,59.0369,59.1028,58.9616,59.0934,622510.0
2023-07-27 13:00:00,62.77,62.81,62.52,62.53,660743.0,59.1028,59.1405,58.8674,58.8769,660743.0
2023-07-27 14:00:00,62.53,62.54,62.38,62.46,1026525.0,58.8769,58.8863,58.7356,58.8109,1026525.0
2023-07-27 15:00:00,62.46,62.61,62.39,62.45,2023256.0,58.8109,58.9522,58.745,58.8015,2023256.0
2023-07-28 09:30:00,62.52,62.77,62.47,62.58,715884.0,58.8674,59.1028,58.8204,58.9239,715884.0
2023-07-28 10:00:00,62.58,62.77,62.57,62.69,860388.0,58.9239,59.1028,58.9145,59.0275,860388.0
2023-07-28 11:00:00,62.68,62.74,62.51,62.52,489010.0,59.0181,59.0746,58.858,58.8674,489010.0
2023-07-28 12:00:00,62.52,62.52,62.36,62.4,526563.0,58.8674,58.8674,58.7168,58.7545,526563.0
2023-07-28 13:00:00,62.4,62.4,62.22,62.28,420374.0,58.7545,58.7545,58.585,58.6415,420374.0
2023-07-28 14:00:00,62.29,62.42,62.26,62.38,495549.0,58.6509,58.7733,58.6226,58.7356,495549.0
2023-07-28 15:00:00,62.38,62.52,62.34,62.49,1839182.0,58.7356,58.8674,58.698,58.8392,1839182.0
2023-07-31 09:30:00,62.45,62.45,62.07,62.31,966828.0,58.8015,58.8015,58.4437,58.6697,966828.0
2023-07-31 10:00:00,62.33,62.44,62.03,62.09,1166596.0,58.6885,58.7921,58.4061,58.4626,1166596.0
2023-07-31 11:00:00,62.09,62.11,61.73,61.78,1063154.0,58.4626,58.4814,58.1236,58.1707,1063154.0
2023-07-31 12:00:00,61.78,62.05,61.76,62.04,708211.0,58.1707,58.4249,58.1518,58.4155,708211.0
2023-07-31 13:00:00,62.04,62.13,61.99,62.12,494676.0,58.4155,58.5002,58.3684,58.4908,494676.0
2023-07-31 14:00:00,62.11,62.14,61.99,62.04,731754.0,58.4814,58.5096,58.3684,58.4155,731754.0
2023-07-31 15:00:00,62.04,62.07,61.74,61.95,3082754.0,58.4155,58.4437,58.133,58.3307,3082754.0
2023-08-01 09:30:00,62.09,62.36,61.87,62.08,883121.0,58.4626,58.7168,58.2554,58.4531,883121.0
2023-08-01 10:00:00,62.08,62.18,61.77,61.8,846044.0,58.4531,58.5473,58.1613,58.1895,846044.0
2023-08-01 11:00:00,61.8,61.83,61.62,61.78,804918.0,58.1895,58.2178,58.02,58.1707,804918.0
2023-08-01 12:00:00,61.79,61.97,61.78,61.93,602399.0,58.1801,58.3496,58.1707,58.3119,602399.0
2023-08-01 13:00:00,61.92,61.94,61.78,61.83,530633.0,58.3025,58.3213,58.1707,58.2178,530633.0
2023-08-01 14:00:00,61.83,61.87,61.78,61.86,702884.0,58.2178,58.2554,58.1707,58.246,702884.0
2023-08-01 15:00:00,61.85,61.89,61.7,61.78,1475456.0,58.2366,58.2742,58.0953,58.1707,1475456.0
2023-08-02 09:30:00,61.56,62.05,61.56,62.04,961603.0,57.9635,58.4249,57.9635,58.4155,961603.0
2023-08-02 10:00:00,62.04,62.26,61.97,62.13,1214667.0,58.4155,58.6226,58.3496,58.5002,1214667.0
2023-08-02 11:00:00,62.13,62.42,62.09,62.37,1075393.0,58.5002,58.7733,58.4626,58.7262,1075393.0
2023-08-02 12:00:00,62.36,62.59,62.26,62.26,867073.0,58.7168,58.9334,58.6226,58.6226,867073.0
2023-08-02 13:00:00,62.26,62.3,62.18,62.19,550176.0,58.6226,58.6603,58.5473,58.5567,550176.0
2023-08-02 14:00:00,62.19,62.21,62.03,62.04,536451.0,58.5567,58.5756,58.4061,58.4155,536451.0
2023-08-02 15:00:00,62.04,62.14,61.94,61.96,2363116.0,58.4155,58.5096,58.3213,58.3402,2363116.0
2023-08-03 09:30:00,61.87,62.12,61.61,61.75,694364.0,58.2554,58.4908,58.0106,58.1424,694364.0
2023-08-03 10:00:00,61.75,61.82,61.55,61.58,752232.0,58.1424,58.2083,57.9541,57.9824,752232.0
2023-08-03 11:00:00,61.58,61.69,61.52,61.65,480959.0,57.9824,58.0859,57.9259,58.0483,480959.0
2023-08-03 12:00:00,61.64,61.77,61.61,61.73,320846.0,58.0389,58.1613,58.0106,58.1236,320846.0
2023-08-03 13:00:00,61.73,61.76,61.65,61.66,450825.0,58.1236,58.1518,58.0483,58.0577,450825.0
2023-08-03 14:00:00,61.66,61.7,61.62,61.68,391356.0,58.0577,58.0953,58.02,58.0765,391356.0
2023-08-03 15:00:00,61.68,61.69,61.56,61.64,1452727.0,58.0765,58.0859,57.9635,58.0389,1452727.0
2023-08-04 09:30:00,61.79,61.89,61.64,61.74,683188.0,58.1801,58.2742,58.0389,58.133,683188.0
2023-08-04 10:00:00,61.75,61.8,61.29,61.3,1041574.0,58.1424,58.1895,57.7093,57.7187,1041574.0
2023-08-04 11:00:00,61.3,61.38,61.21,61.23,545779.0,57.7187,57.794,57.634,57.6528,545779.0
2023-08-04 12:00:00,61.23,61.44,61.21,61.41,570243.0,57.6528,57.8505,57.634,57.8223,570243.0
2023-08-04 13:00:00,61.42,61.47,61.19,61.2,467662.0,57.8317,57.8788,57.6151,57.6246,467662.0
2023-08-04 14:00:00,61.2,61.2,60.68,60.72,837206.0,57.6246,57.6246,57.1349,57.1726,837206.0
2023-08-04 15:00:00,60.71,60.8,60.62,60.71,1881205.0,57.1632,57.2479,57.0784,57.1632,1881205.0
2023-08-07 09:30:00,60.79,61.06,60.74,61.04,510135.0,57.2385,57.4927,57.1914,57.4739,510135.0
2023-08-07 10:00:00,61.04,61.11,60.93,60.96,638739.0,57.4739,57.5398,57.3703,57.3986,638739.0
2023-08-07 11:00:00,60.95,61.14,60.95,61.09,425269.0,57.3892,57.5681,57.3892,57.521,425269.0
2023-08-07 12:00:00,61.09,61.16,61.03,61.09,498109.0,57.521,57.5869,57.4645,57.521,498109.0
2023-08-07 13:00:00,61.1,61.33,61.09,61.26,582134.0,57.5304,57.747,57.521,57.6811,582134.0
2023-08-07 14:00:00,61.26,61.31,61.19,61.22,500798.0,57.6811,57.7281,57.6151,57.6434,500798.0
2023-08-07 15:00:00,61.22,61.26,61.12,61.2,1404788.0,57.6434,57.6811,57.5492,57.6246,1404788.0
2023-08-08 09:30:00,61.19,61.35,61.03,61.07,653820.0,57.6151,57.7658,57.4645,57.5022,653820.0
2023-08-08 10:00:00,61.07,61.15,60.62,60.73,852863.0,57.5022,57.5775,57.0784,57.182,852863.0
2023-08-08 11:00:00,60.73,60.9,60.73,60.85,601415.0,57.182,57.3421,57.182,57.295,601415.0
2023-08-08 12:00:00,60.85,60.96,60.81,60.83,542715.0,57.295,57.3986,57.2573,57.2762,542715.0
2023-08-08 13:00:00,60.83,60.88,60.73,60.82,579169.0,57.2762,57.3233,57.182,57.2668,579169.0
2023-08-08 14:00:00,60.81,60.85,60.78,60.84,494206.0,57.2573,57.295,57.2291,57.2856,494206.0
2023-08-08 15:00:00,60.85,60.97,60.83,60.91,1154521.0,57.295,57.408,57.2762,57.3515,1154521.0
2023-08-09 09:30:00,60.91,61.21,60.75,61.19,546347.0,57.3515,57.634,57.2008,57.6151,546347.0
2023-08-09 10:00:00,61.19,61.59,61.15,61.57,712790.0,57.6151,57.9918,57.5775,57.9729,712790.0
2023-08-09 11:00:00,61.57,61.63,61.22,61.25,889713.0,57.9729,58.0294,57.6434,57.6716,889713.0
2023-08-09 12:00:00,61.25,61.28,61.08,61.21,547668.0,57.6716,57.6999,57.5116,57.634,547668.0
2023-08-09 13:00:00,61.21,61.33,61.17,61.3,405267.0,57.634,57.747,57.5963,57.7187,405267.0
2023-08-09 14:00:00,61.31,61.41,61.26,61.28,510629.0,57.7281,57.8223,57.6811,57.6999,510629.0
2023-08-09 15:00:00,61.28,61.31,61.0,61.07,1310011.0,57.6999,57.7281,57.4362,57.5022,1310011.0
2023-08-10 09:30:00,61.35,61.73,61.35,61.58,729960.0,57.7658,58.1236,57.7658,57.9824,729960.0
2023-08-10 10:00:00,61.58,61.64,61.39,61.46,723657.0,57.9824,58.0389,57.8035,57.8694,723657.0
2023-08-10 11:00:00,61.46,61.53,61.28,61.34,506294.0,57.8694,57.9353,57.6999,57.7564,506294.0
2023-08-10 12:00:00,61.35,61.36,61.09,61.12,510496.0,57.7658,57.7752,57.521,57.5492,510496.0
2023-08-10 13:00:00,61.12,61.22,60.94,60.95,638659.0,57.5492,57.6434,57.3797,57.3892,638659.0
2023-08-10 14:00:00,60.95,61.15,60.86,61.12,615600.0,57.3892,57.5775,57.3044,57.5492,615600.0
2023-08-10 15:00:00,61.12,61.12,60.79,60.92,1514935.0,57.5492,57.5492,57.2385,57.3609,1514935.0
2023-08-11 09:30:00,60.84,60.99,60.69,60.97,667357.0,57.2856,57.4268,57.1444,57.408,667357.0
2023-08-11 10:00:00,60.98,61.14,60.92,61.01,549990.0,57.4174,57.5681,57.3609,57.4457,549990.0
2023-08-11 11:00:00,61.0,61.14,60.84,61.14,655616.0,57.4362,57.5681,57.2856,57.5681,655616.0
2023-08-11 12:00:00,61.14,61.18,60.99,61.02,469096.0,57.5681,57.6057,57.4268,57.4551,469096.0
2023-08-11 13:00:00,61.03,61.12,60.99,61.03,327160.0,57.4645,57.5492,57.4268,57.4645,327160.0
2023-08-11 14:00:00,61.04,61.17,61.02,61.14,367157.0,57.4739,57.5963,57.4551,57.5681,367157.0
2023-08-11 15:00:00,61.14,61.2,61.1,61.19,978437.0,57.5681,57.6246,57.5304,57.6151,978437.0
2023-08-14 09:30:00,61.32,61.47,61.19,61.29,591899.0,57.7375,57.8788,57.6151,57.7093,591899.0
2023-08-14 10:00:00,61.29,61.48,61.14,61.16,839405.0,57.7093,57.8882,57.5681,57.5869,839405.0
2023-08-14 11:00:00,61.16,61.2,61.08,61.14,420981.0,57.5869,57.6246,57.5116,57.5681,420981.0
2023-08-14 12:00:00,61.14,61.15,60.92,60.95,404036.0,57.5681,57.5775,57.3609,57.3892,404036.0
2023-08-14 13:00:00,60.95,60.99,60.77,60.81,360587.0,57.3892,57.4268,57.2197,57.2573,360587.0
2023-08-14 14:00:00,60.82,60.84,60.75,60.83,378716.0,57.2668,57.2856,57.2008,57.2762,378716.0
2023-08-14 15:00:00,60.83,60.9,60.75,60.88,1083923.0,57.2762,57.3421,57.2008,57.3233,1083923.0
2023-08-15 09:30:00,60.69,60.9,60.56,60.64,606213.0,57.1444,57.3421,57.0219,57.0973,606213.0
2023-08-15 10:00:00,60.64,60.69,60.51,60.51,738523.0,57.0973,57.1444,56.9749,56.9749,738523.0
2023-08-15 11:00:00,60.52,60.62,60.48,60.54,519600.0,56.9843,57.0784,56.9466,57.0031,519600.0
2023-08-15 12:00:00,60.55,60.63,60.44,60.59,501792.0,57.0125,57.0879,56.909,57.0502,501792.0
2023-08-15 13:00:00,60.59,60.67,60.5,60.51,417951.0,57.0502,57.1255,56.9655,56.9749,417951.0
2023-08-15 14:00:00,60.52,60.56,60.44,60.54,349784.0,56.9843,57.0219,56.909,57.0031,349784.0
2023-08-15 15:00:00,60.54,60.56,60.37,60.47,1430791.0,57.0031,57.0219,56.8431,56.9372,1430791.0
2023-08-16 09:30:00,60.54,60.82,60.51,60.67,470947.0,57.0031,57.2668,56.9749,57.1255,470947.0
2023-08-16 10:00:00,60.67,60.75,60.52,60.68,1026911.0,57.1255,57.2008,56.9843,57.1349,1026911.0
2023-08-16 11:00:00,60.68,60.81,60.68,60.76,812435.0,57.1349,57.2573,57.1349,57.2103,812435.0
2023-08-16 12:00:00,60.75,60.81,60.66,60.66,498950.0,57.2008,57.2573,57.1161,57.1161,498950.0
2023-08-16 13:00:00,60.67,60.7,60.53,60.67,533663.0,57.1255,57.1538,56.9937,57.1255,533663.0
2023-08-16 14:00:00,60.66,60.68,60.52,60.62,543243.0,57.1161,57.1349,56.9843,57.0784,543243.0
2023-08-16 15:00:00,60.62,60.62,60.4,60.48,1375174.0,57.0784,57.0784,56.8713,56.9466,1375174.0
2023-08-17 09:30:00,60.65,60.8,60.45,60.75,805132.0,57.1067,57.2479,56.9184,57.2008,805132.0
2023-08-17 10:00:00,60.75,60.98,60.67,60.87,1969192.0,57.2008,57.4174,57.1255,57.3138,1969192.0
2023-08-17 11:00:00,60.87,60.9,60.74,60.86,860927.0,57.3138,57.3421,57.1914,57.3044,860927.0
2023-08-17 12:00:00,60.87,61.02,60.82,60.86,847878.0,57.3138,57.4551,57.2668,57.3044,847878.0
2023-08-17 13:00:00,60.86,60.87,60.72,60.79,770202.0,57.3044,57.3138,57.1726,57.2385,770202.0
2023-08-17 14:00:00,60.79,60.83,60.65,60.67,895287.0,57.2385,57.2762,57.1067,57.1255,895287.0
2023-08-17 15:00:00,60.67,60.7,60.5,60.61,2251776.0,57.1255,57.1538,56.9655,57.069,2251776.0
2023-08-18 09:30:00,60.54,60.75,60.37,60.74,1329692.0,57.0031,57.2008,56.8431,57.1914,1329692.0
2023-08-18 10:00:00,60.73,60.74,60.54,60.72,952679.0,57.182,57.1914,57.0031,57.1726,952679.0
2023-08-18 11:00:00,60.72,60.81,60.66,60.7,689147.0,57.1726,57.2573,57.1161,57.1538,689147.0
2023-08-18 12:00:00,60.7,60.73,60.6,60.62,402776.0,57.1538,57.182,57.0596,57.0784,402776.0
2023-08-18 13:00:00,60.62,60.68,60.55,60.67,506054.0,57.0784,57.1349,57.0125,57.1255,506054.0
2023-08-18 14:00:00,60.67,60.84,60.64,60.83,538443.0,57.1255,57.2856,57.0973,57.2762,538443.0
2023-08-18 15:00:00,60.82,61.09,60.79,60.98,2105212.0,57.2668,57.521,57.2385,57.4174,2105212.0
2023-08-21 09:30:00,60.86,60.93,60.64,60.83,796629.0,57.3044,57.3703,57.0973,57.2762,796629.0
2023-08-21 10:00:00,60.83,60.86,60.5,60.56,891451.0,57.2762,57.3044,56.9655,57.0219,891451.0
2023-08-21 11:00:00,60.57,60.6,60.33,60.34,645307.0,57.0314,57.0596,56.8054,56.8148,645307.0
2023-08-21 12:00:00,60.33,60.49,60.32,60.48,520574.0,56.8054,56.956,56.796,56.9466,520574.0
2023-08-21 13:00:00,60.48,60.5,60.41,60.46,453062.0,56.9466,56.9655,56.8807,56.9278,453062.0
2023-08-21 14:00:00,60.46,60.58,60.41,60.57,557439.0,56.9278,57.0408,56.8807,57.0314,557439.0
2023-08-21 15:00:00,60.57,60.66,60.42,60.43,1680648.0,57.0314,57.1161,56.8901,56.8995,1680648.0
2023-08-22 09:30:00,60.34,60.58,60.25,60.37,792248.0,56.8148,57.0408,56.7301,56.8431,792248.0
2023-08-22 10:00:00,60.37,60.45,60.29,60.3,731809.0,56.8431,56.9184,56.7677,56.7771,731809.0
2023-08-22 11:00:00,60.3,60.33,60.14,60.16,600051.0,56.7771,56.8054,56.6265,56.6453,600051.0
2023-08-22 12:00:00,60.15,60.31,60.11,60.24,559312.0,56.6359,56.7866,56.5982,56.7206,559312.0
2023-08-22 13:00:00,60.24,60.25,60.12,60.17,491136.0,56.7206,56.7301,56.6077,56.6547,491136.0
2023-08-22 14:00:00,60.17,60.21,60.1,60.16,708311.0,56.6547,56.6924,56.5888,56.6453,708311.0
2023-08-22 15:00:00,60.16,60.23,59.97,60.05,2128413.0,56.6453,56.7112,56.4664,56.5417,2128413.0
2023-08-23 09:30:00,60.2,60.44,60.2,60.23,578721.0,56.683,56.909,56.683,56.7112,578721.0
2023-08-23 10:00:00,60.24,60.4,60.16,60.26,890457.0,56.7206,56.8713,56.6453,56.7395,890457.0
2023-08-23 11:00:00,60.26,60.29,60.18,60.22,568534.0,56.7395,56.7677,56.6642,56.7018,568534.0
2023-08-23 12:00:00,60.22,60.34,60.21,60.34,481969.0,56.7018,56.8148,56.6924,56.8148,481969.0
2023-08-23 13:00:00,60.33,60.36,60.25,60.27,479770.0,56.8054,56.8336,56.7301,56.7489,479770.0
2023-08-23 14:00:00,60.26,60.29,60.21,60.25,464492.0,56.7395,56.7677,56.6924,56.7301,464492.0
2023-08-23 15:00:00,60.25,60.29,60.19,60.28,1199048.0,56.7301,56.7677,56.6736,56.7583,1199048.0
2023-08-24 09:30:00,60.27,60.88,60.25,60.83,857291.0,56.7489,57.3233,56.7301,57.2762,857291.0
2023-08-24 10:00:00,60.83,60.88,60.32,60.38,855444.0,57.2762,57.3233,56.796,56.8525,855444.0
2023-08-24 11:00:00,60.37,60.42,60.29,60.32,628124.0,56.8431,56.8901,56.7677,56.796,628124.0
2023-08-24 12:00:00,60.32,60.37,60.13,60.19,528726.0,56.796,56.8431,56.6171,56.6736,528726.0
2023-08-24 13:00:00,60.19,60.29,60.17,60.23,546500.0,56.6736,56.7677,56.6547,56.7112,546500.0
2023-08-24 14:00:00,60.23,60.33,60.19,60.3,521398.0,56.7112,56.8054,56.6736,56.7771,521398.0
2023-08-24 15:00:00,60.3,60.4,60.09,60.1,1858241.0,56.7771,56.8713,56.5794,56.5888,1858241.0
2023-08-25 09:30:00,60.41,60.51,60.19,60.26,521495.0,56.8807,56.9749,56.6736,56.7395,521495.0
2023-08-25 10:00:00,60.27,60.32,60.01,60.21,792611.0,56.7489,56.796,56.5041,56.6924,792611.0
2023-08-25 11:00:00,60.21,60.57,60.18,60.45,660156.0,56.6924,57.0314,56.6642,56.9184,660156.0
2023-08-25 12:00:00,60.44,60.56,60.42,60.45,429198.0,56.909,57.0219,56.8901,56.9184,429198.0
2023-08-25 13:00:00,60.44,60.48,60.23,60.37,355273.0,56.909,56.9466,56.7112,56.8431,355273.0
2023-08-25 14:00:00,60.37,60.5,60.31,60.48,557634.0,56.8431,56.9655,56.7866,56.9466,557634.0
2023-08-25 15:00:00,60.49,60.54,60.29,60.4,1367821.0,56.956,57.0031,56.7677,56.8713,1367821.0
2023-08-28 09:30:00,60.55,60.73,60.55,60.68,423133.0,57.0125,57.182,57.0125,57.1349,423133.0
2023-08-28 10:00:00,60.68,60.68,60.42,60.44,539167.0,57.1349,57.1349,56.8901,56.909,539167.0
2023-08-28 11:00:00,60.44,60.47,60.36,60.4,575707.0,56.909,56.9372,56.8336,56.8713,575707.0
2023-08-28 12:00:00,60.4,60.45,60.37,60.44,390224.0,56.8713,56.9184,56.8431,56.909,390224.0
2023-08-28 13:00:00,60.45,60.54,60.4,60.41,500692.0,56.9184,57.0031,56.8713,56.8807,500692.0
2023-08-28 14:00:00,60.41,60.56,60.4,60.54,443065.0,56.8807,57.0219,56.8713,57.0031,443065.0
2023-08-28 15:00:00,60.54,60.68,60.52,60.57,1297401.0,57.0031,57.1349,56.9843,57.0314,1297401.0
2023-08-29 09:30:00,60.56,60.63,60.41,60.46,485997.0,57.0219,57.0879,56.8807,56.9278,485997.0
2023-08-29 10:00:00,60.46,60.54,60.15,60.21,1132751.0,56.9278,57.0031,56.6359,56.6924,1132751.0
2023-08-29 11:00:00,60.21,60.39,60.16,60.32,556706.0,56.6924,56.8619,56.6453,56.796,556706.0
2023-08-29 12:00:00,60.33,60.5,60.31,60.38,461648.0,56.8054,56.9655,56.7866,56.8525,461648.0
2023-08-29 13:00:00,60.37,60.39,60.26,60.28,429906.0,56.8431,56.8619,56.7395,56.7583,429906.0
2023-08-29 14:00:00,60.29,60.37,60.25,60.34,559931.0,56.7677,56.8431,56.7301,56.8148,559931.0
2023-08-29 15:00:00,60.34,60.53,60.31,60.5,1526733.0,56.8148,56.9937,56.7866,56.9655,1526733.0
2023-08-30 09:30:00,60.64,60.74,60.58,60.63,861359.0,57.0973,57.1914,57.0408,57.0879,861359.0
2023-08-30 10:00:00,60.62,60.67,60.39,60.44,670755.0,57.0784,57.1255,56.8619,56.909,670755.0
2023-08-30 11:00:00,60.43,60.48,60.38,60.43,681507.0,56.8995,56.9466,56.8525,56.8995,681507.0
2023-08-30 12:00:00,60.43,60.45,60.37,60.44,565772.0,56.8995,56.9184,56.8431,56.909,565772.0
2023-08-30 13:00:00,60.44,60.48,60.33,60.34,530787.0,56.909,56.9466,56.8054,56.8148,530787.0
2023-08-30 14:00:00,60.34,60.41,60.29,60.4,536106.0,56.8148,56.8807,56.7677,56.8713,536106.0
2023-08-30 15:00:00,60.41,60.5,60.38,60.47,1434545.0,56.8807,56.9655,56.8525,56.9372,1434545.0
2023-08-31 09:30:00,60.3,60.47,60.17,60.36,1009466.0,56.7771,56.9372,56.6547,56.8336,1009466.0
2023-08-31 10:00:00,60.36,60.36,60.04,60.15,944324.0,56.8336,56.8336,56.5323,56.6359,944324.0
2023-08-31 11:00:00,60.14,60.21,60.07,60.19,647095.0,56.6265,56.6924,56.5606,56.6736,647095.0
2023-08-31 12:00:00,60.19,60.26,60.17,60.23,530551.0,56.6736,56.7395,56.6547,56.7112,530551.0
2023-08-31 13:00:00,60.23,60.24,60.17,60.2,552331.0,56.7112,56.7206,56.6547,56.683,552331.0
2023-08-31 14:00:00,60.2,60.25,59.95,59.95,844808.0,56.683,56.7301,56.4476,56.4476,844808.0
2023-08-31 15:00:00,59.96,60.0,59.8,59.82,3111487.0,56.457,56.4947,56.3064,56.3252,3111487.0
2023-09-01 09:30:00,60.0,60.13,59.83,59.93,983001.0,56.4947,56.6171,56.3346,56.4288,983001.0
2023-09-01 10:00:00,59.92,59.93,59.5,59.66,1294153.0,56.4193,56.4288,56.0239,56.1745,1294153.0
2023-09-01 11:00:00,59.65,59.66,59.27,59.29,968145.0,56.1651,56.1745,55.8073,55.8261,968145.0
2023-09-01 12:00:00,59.3,59.33,59.19,59.2,990396.0,55.8356,55.8638,55.732,55.7414,990396.0
2023-09-01 13:00:00,59.19,59.23,59.12,59.21,765069.0,55.732,55.7697,55.6661,55.7508,765069.0
2023-09-01 14:00:00,59.21,59.34,59.19,59.27,648804.0,55.7508,55.8732,55.732,55.8073,648804.0
2023-09-01 15:00:00,59.26,59.36,59.23,59.3,1573100.0,55.7979,55.8921,55.7697,55.8356,1573100.0
2023-09-05 09:30:00,59.25,59.32,58.89,59.17,1582415.0,55.7885,55.8544,55.4495,55.7132,1582415.0
2023-09-05 10:00:00,59.17,59.32,58.89,58.99,1286525.0,55.7132,55.8544,55.4495,55.5437,1286525.0
2023-09-05 11:00:00,58.99,59.03,58.8,58.88,1048554.0,55.5437,55.5813,55.3648,55.4401,1048554.0
2023-09-05 12:00:00,58.89,58.95,58.81,58.82,606871.0,55.4495,55.506,55.3742,55.3836,606871.0
2023-09-05 13:00:00,58.82,58.85,58.67,58.71,747552.0,55.3836,55.4119,55.2424,55.28,747552.0
2023-09-05 14:00:00,58.72,58.9,58.7,58.89,660621.0,55.2894,55.4589,55.2706,55.4495,660621.0
2023-09-05 15:00:00,58.89,58.94,58.76,58.82,2078097.0,55.4495,55.4966,55.3271,55.3836,2078097.0
2023-09-06 09:30:00,58.62,58.82,58.55,58.63,992201.0,55.1953,55.3836,55.1294,55.2047,992201.0
2023-09-06 10:00:00,58.62,58.75,58.51,58.55,1073756.0,55.1953,55.3177,55.0917,55.1294,1073756.0
2023-09-06 11:00:00,58.55,58.72,58.55,58.66,953366.0,55.1294,55.2894,55.1294,55.233,953366.0
2023-09-06 12:00:00,58.65,58.73,58.55,58.57,878259.0,55.2235,55.2989,55.1294,55.1482,878259.0
2023-09-06 13:00:00,58.57,58.65,58.42,58.62,1277382.0,55.1482,55.2235,55.007,55.1953,1277382.0
2023-09-06 14:00:00,58.63,58.65,58.55,58.64,903639.0,55.2047,55.2235,55.1294,55.2141,903639.0
2023-09-06 15:00:00,58.63,58.83,58.54,58.77,3579300.0,55.2047,55.393,55.12,55.3365,3579300.0
2023-09-07 09:30:00,58.95,59.16,58.8,58.95,940123.0,55.506,55.7037,55.3648,55.506,940123.0
2023-09-07 10:00:00,58.95,59.02,58.5,58.73,1243820.0,55.506,55.5719,55.0823,55.2989,1243820.0
2023-09-07 11:00:00,58.73,58.78,58.57,58.72,1052571.0,55.2989,55.3459,55.1482,55.2894,1052571.0
2023-09-07 12:00:00,58.72,58.79,58.61,58.66,1244061.0,55.2894,55.3554,55.1859,55.233,1244061.0
2023-09-07 13:00:00,58.66,58.72,58.55,58.59,776795.0,55.233,55.2894,55.1294,55.167,776795.0
2023-09-07 14:00:00,58.59,58.64,58.47,58.53,1036416.0,55.167,55.2141,55.0541,55.1105,1036416.0
2023-09-07 15:00:00,58.53,58.54,58.3,58.34,3435555.0,55.1105,55.12,54.894,54.9316,3435555.0
2023-09-08 09:30:00,58.3,58.41,58.2,58.39,694271.0,54.894,54.9976,54.7998,54.9787,694271.0
2023-09-08 10:00:00,58.39,58.4,58.15,58.21,1915627.0,54.9787,54.9881,54.7527,54.8092,1915627.0
2023-09-08 11:00:00,58.2,58.21,58.01,58.11,1433430.0,54.7998,54.8092,54.6209,54.7151,1433430.0
2023-09-08 12:00:00,58.11,58.18,58.03,58.16,858929.0,54.7151,54.781,54.6398,54.7622,858929.0
2023-09-08 13:00:00,58.15,58.17,58.1,58.13,796739.0,54.7527,54.7716,54.7057,54.7339,796739.0
2023-09-08 14:00:00,58.12,58.19,58.09,58.14,801035.0,54.7245,54.7904,54.6963,54.7433,801035.0
2023-09-08 15:00:00,58.14,58.34,58.08,58.33,2404714.0,54.7433,54.9316,54.6868,54.9222,2404714.0
2023-09-11 09:30:00,58.4,58.59,58.22,58.57,1239221.0,54.9881,55.167,54.8187,55.1482,1239221.0
2023-09-11 10:00:00,58.57,58.84,58.52,58.78,2325534.0,55.1482,55.4024,55.1011,55.3459,2325534.0
2023-09-11 11:00:00,58.78,58.97,58.64,58.93,1072185.0,55.3459,55.5248,55.2141,55.4872,1072185.0
2023-09-11 12:00:00,58.93,58.99,58.9,58.96,722761.0,55.4872,55.5437,55.4589,55.5154,722761.0
2023-09-11 13:00:00,58.96,58.99,58.82,58.86,686148.0,55.5154,55.5437,55.3836,55.4213,686148.0
2023-09-11 14:00:00,58.86,58.97,58.84,58.94,566074.0,55.4213,55.5248,55.4024,55.4966,566074.0
2023-09-11 15:00:00,58.94,58.96,58.76,58.88,1778883.0,55.4966,55.5154,55.3271,55.4401,1778883.0
2023-09-12 09:30:00,58.98,59.0,58.46,58.52,870278.0,55.5343,55.5531,55.0446,55.1011,870278.0
2023-09-12 10:00:00,58.53,58.55,58.32,58.43,1578587.0,55.1105,55.1294,54.9128,55.0164,1578587.0
2023-09-12 11:00:00,58.42,58.45,58.33,58.36,826835.0,55.007,55.0352,54.9222,54.9505,826835.0
2023-09-12 12:00:00,58.37,58.53,58.35,58.51,675211.0,54.9599,55.1105,54.9411,55.0917,675211.0
2023-09-12 13:00:00,58.52,58.64,58.51,58.55,656163.0,55.1011,55.2141,55.0917,55.1294,656163.0
2023-09-12 14:00:00,58.55,58.56,58.28,58.3,1367204.0,55.1294,55.1388,54.8752,54.894,1367204.0
2023-09-12 15:00:00,58.29,58.35,58.19,58.29,1795403.0,54.8846,54.9411,54.7904,54.8846,1795403.0
2023-09-13 09:30:00,58.4,58.59,58.35,58.55,974395.0,54.9881,55.167,54.9411,55.1294,974395.0
2023-09-13 10:00:00,58.55,58.6,58.34,58.45,1050346.0,55.1294,55.1765,54.9316,55.0352,1050346.0
2023-09-13 11:00:00,58.45,58.55,58.43,58.53,1037234.0,55.0352,55.1294,55.0164,55.1105,1037234.0
2023-09-13 12:00:00,58.53,58.54,58.45,58.5,576097.0,55.1105,55.12,55.0352,55.0823,576097.0
2023-09-13 13:00:00,58.5,58.58,58.45,58.57,555253.0,55.0823,55.1576,55.0352,55.1482,555253.0
2023-09-13 14:00:00,58.57,58.68,58.52,58.58,844568.0,55.1482,55.2518,55.1011,55.1576,844568.0
2023-09-13 15:00:00,58.58,58.58,58.41,58.44,2350424.0,55.1576,55.1576,54.9976,55.0258,2350424.0
2023-09-14 09:30:00,58.24,58.36,58.22,58.34,928976.0,55.269,55.3829,55.25,55.3639,928976.0
2023-09-14 10:00:00,58.35,58.45,58.19,58.26,1269935.0,55.3734,55.4683,55.2215,55.288,1269935.0
2023-09-14 11:00:00,58.26,58.36,58.19,58.33,866420.0,55.288,55.3829,55.2215,55.3544,866420.0
2023-09-14 12:00:00,58.34,58.5,58.32,58.47,686494.0,55.3639,55.5157,55.3449,55.4873,686494.0
2023-09-14 13:00:00,58.47,58.51,58.45,58.51,682374.0,55.4873,55.5252,55.4683,55.5252,682374.0
2023-09-14 14:00:00,58.51,58.52,58.45,58.51,737388.0,55.5252,55.5347,55.4683,55.5252,737388.0
2023-09-14 15:00:00,58.51,58.59,58.44,58.46,2374356.0,55.5252,55.6011,55.4588,55.4778,2374356.0
2023-09-15 09:30:00,58.41,58.64,58.26,58.46,4050275.0,55.4303,55.6486,55.288,55.4778,4050275.0
2023-09-15 10:00:00,58.46,58.58,58.2,58.22,1125001.0,55.4778,55.5916,55.231,55.25,1125001.0
2023-09-15 11:00:00,58.22,58.3,58.14,58.27,1131838.0,55.25,55.3259,55.1741,55.2975,1131838.0
2023-09-15 12:00:00,58.26,58.27,58.1,58.11,1003400.0,55.288,55.2975,55.1361,55.1456,1003400.0
2023-09-15 13:00:00,58.11,58.12,57.91,58.12,1090856.0,55.1456,55.1551,54.9558,55.1551,1090856.0
2023-09-15 14:00:00,58.12,58.21,58.03,58.21,927125.0,55.1551,55.2405,55.0697,55.2405,927125.0
2023-09-15 15:00:00,58.21,58.39,57.75,57.94,5353348.0,55.2405,55.4113,54.804,54.9843,5353348.0
2023-09-18 09:30:00,57.99,58.17,57.75,57.77,1142553.0,55.0317,55.2026,54.804,54.823,1142553.0
2023-09-18 10:00:00,57.77,57.98,57.63,57.94,1154166.0,54.823,55.0222,54.6901,54.9843,1154166.0
2023-09-18 11:00:00,57.94,58.05,57.75,58.03,769717.0,54.9843,55.0887,54.804,55.0697,769717.0
2023-09-18 12:00:00,58.03,58.3,58.02,58.3,827908.0,55.0697,55.3259,55.0602,55.3259,827908.0
2023-09-18 13:00:00,58.3,58.35,58.28,58.31,717900.0,55.3259,55.3734,55.3069,55.3354,717900.0
2023-09-18 14:00:00,58.31,58.32,58.22,58.3,757749.0,55.3354,55.3449,55.25,55.3259,757749.0
2023-09-18 15:00:00,58.3,58.32,58.19,58.3,2267255.0,55.3259,55.3449,55.2215,55.3259,2267255.0
2023-09-19 09:30:00,58.26,58.3,57.92,58.1,777278.0,55.288,55.3259,54.9653,55.1361,777278.0
2023-09-19 10:00:00,58.09,58.14,57.92,58.13,1179277.0,55.1266,55.1741,54.9653,55.1646,1179277.0
2023-09-19 11:00:00,58.13,58.13,58.03,58.03,634079.0,55.1646,55.1646,55.0697,55.0697,634079.0
2023-09-19 12:00:00,58.03,58.06,57.95,58.01,773667.0,55.0697,55.0982,54.9938,55.0507,773667.0
2023-09-19 13:00:00,58.02,58.25,58.0,58.25,724009.0,55.0602,55.2785,55.0412,55.2785,724009.0
2023-09-19 14:00:00,58.25,58.39,58.19,58.34,898563.0,55.2785,55.4113,55.2215,55.3639,898563.0
2023-09-19 15:00:00,58.34,58.36,58.16,58.18,1910687.0,55.3639,55.3829,55.1931,55.212,1910687.0
2023-09-20 09:30:00,58.3,58.35,58.08,58.13,716944.0,55.3259,55.3734,55.1171,55.1646,716944.0
2023-09-20 10:00:00,58.13,58.51,58.12,58.5,4352564.0,55.1646,55.5252,55.1551,55.5157,4352564.0
2023-09-20 11:00:00,58.5,58.69,58.49,58.69,1176742.0,55.5157,55.696,55.5062,55.696,1176742.0
2023-09-20 12:00:00,58.69,58.83,58.67,58.82,775346.0,55.696,55.8289,55.677,55.8194,775346.0
2023-09-20 13:00:00,58.82,58.82,58.66,58.66,510755.0,55.8194,55.8194,55.6676,55.6676,510755.0
2023-09-20 14:00:00,58.66,58.67,58.44,58.46,681155.0,55.6676,55.677,55.4588,55.4778,681155.0
2023-09-20 15:00:00,58.46,58.58,58.42,58.44,2179624.0,55.4778,55.5916,55.4398,55.4588,2179624.0
2023-09-21 09:30:00,58.37,58.42,57.96,58.23,1707165.0,55.3924,55.4398,55.0033,55.2595,1707165.0
2023-09-21 10:00:00,58.23,58.28,57.68,57.85,2723128.0,55.2595,55.3069,54.7376,54.8989,2723128.0
2023-09-21 11:00:00,57.85,58.0,57.78,57.9,1175723.0,54.8989,55.0412,54.8325,54.9463,1175723.0
2023-09-21 12:00:00,57.89,57.9,57.7,57.75,725359.0,54.9368,54.9463,54.7565,54.804,725359.0
2023-09-21 13:00:00,57.74,57.74,57.58,57.58,818662.0,54.7945,54.7945,54.6427,54.6427,818662.0
2023-09-21 14:00:00,57.59,57.71,57.47,57.71,911455.0,54.6521,54.766,54.5383,54.766,911455.0
2023-09-21 15:00:00,57.71,57.71,57.42,57.55,2858978.0,54.766,54.766,54.4908,54.6142,2858978.0
2023-09-22 09:30:00,57.85,57.85,57.52,57.65,1278226.0,54.8989,54.8989,54.5857,54.7091,1278226.0
2023-09-22 10:00:00,57.65,57.91,57.65,57.86,1568588.0,54.7091,54.9558,54.7091,54.9084,1568588.0
2023-09-22 11:00:00,57.85,57.97,57.78,57.8,1076316.0,54.8989,55.0128,54.8325,54.8514,1076316.0
2023-09-22 12:00:00,57.8,57.94,57.79,57.93,827653.0,54.8514,54.9843,54.8419,54.9748,827653.0
2023-09-22 13:00:00,57.93,57.95,57.77,57.83,769635.0,54.9748,54.9938,54.823,54.8799,769635.0
2023-09-22 14:00:00,57.82,57.83,57.73,57.76,1061433.0,54.8704,54.8799,54.785,54.8135,1061433.0
2023-09-22 15:00:00,57.76,57.93,57.5,57.59,2352854.0,54.8135,54.9748,54.5667,54.6521,2352854.0
2023-09-25 09:30:00,57.43,57.49,57.19,57.31,701978.0,54.5003,54.5572,54.2725,54.3864,701978.0
2023-09-25 10:00:00,57.3,57.31,56.9,57.09,1632125.0,54.3769,54.3864,53.9973,54.1777,1632125.0
2023-09-25 11:00:00,57.09,57.18,56.97,57.11,882292.0,54.1777,54.2631,54.0638,54.1966,882292.0
2023-09-25 12:00:00,57.11,57.11,56.96,56.98,738327.0,54.1966,54.1966,54.0543,54.0733,738327.0
2023-09-25 13:00:00,56.98,57.0,56.79,56.91,786995.0,54.0733,54.0922,53.893,54.0068,786995.0
2023-09-25 14:00:00,56.91,56.94,56.75,56.87,807167.0,54.0068,54.0353,53.855,53.9689,807167.0
2023-09-25 15:00:00,56.86,57.0,56.74,57.0,1897977.0,53.9594,54.0922,53.8455,54.0922,1897977.0
2023-09-26 09:30:00,56.73,56.88,56.64,56.88,749740.0,53.836,53.9784,53.7506,53.9784,749740.0
2023-09-26 10:00:00,56.89,56.9,56.43,56.58,1020402.0,53.9879,53.9973,53.5513,53.6937,1020402.0
2023-09-26 11:00:00,56.58,56.58,56.43,56.52,778297.0,53.6937,53.6937,53.5513,53.6367,778297.0
2023-09-26 12:00:00,56.51,56.55,56.47,56.49,740750.0,53.6272,53.6652,53.5893,53.6083,740750.0
2023-09-26 13:00:00,56.49,56.55,56.4,56.47,736334.0,53.6083,53.6652,53.5228,53.5893,736334.0
2023-09-26 14:00:00,56.47,56.6,56.45,56.54,821885.0,53.5893,53.7126,53.5703,53.6557,821885.0
2023-09-26 15:00:00,56.55,56.6,56.44,56.52,1981303.0,53.6652,53.7126,53.5608,53.6367,1981303.0
2023-09-27 09:30:00,56.42,56.53,56.23,56.3,862636.0,53.5418,53.6462,53.3615,53.428,862636.0
2023-09-27 10:00:00,56.29,56.33,56.07,56.1,1101649.0,53.4185,53.4564,53.2097,53.2382,1101649.0
2023-09-27 11:00:00,56.1,56.1,55.93,55.98,1194439.0,53.2382,53.2382,53.0768,53.1243,1194439.0
2023-09-27 12:00:00,55.98,56.0,55.85,56.0,917979.0,53.1243,53.1433,53.0009,53.1433,917979.0
2023-09-27 13:00:00,56.0,56.05,55.68,55.8,1075709.0,53.1433,53.1907,52.8396,52.9535,1075709.0
2023-09-27 14:00:00,55.8,55.97,55.68,55.86,1211191.0,52.9535,53.1148,52.8396,53.0104,1211191.0
2023-09-27 15:00:00,55.86,55.97,55.76,55.95,2807626.0,53.0104,53.1148,52.9155,53.0958,2807626.0
2023-09-28 09:30:00,56.23,56.32,55.7,55.89,1075216.0,53.3615,53.4469,52.8586,53.0389,1075216.0
2023-09-28 10:00:00,55.89,55.96,55.78,55.91,1236616.0,53.0389,53.1053,52.9345,53.0578,1236616.0
2023-09-28 11:00:00,55.91,55.95,55.8,55.86,1301360.0,53.0578,53.0958,52.9535,53.0104,1301360.0
2023-09-28 12:00:00,55.86,55.91,55.77,55.83,1051142.0,53.0104,53.0578,52.925,52.9819,1051142.0
2023-09-28 13:00:00,55.83,55.88,55.77,55.86,776621.0,52.9819,53.0294,52.925,53.0104,776621.0
2023-09-28 14:00:00,55.86,55.97,55.81,55.84,763397.0,53.0104,53.1148,52.9629,52.9914,763397.0
2023-09-28 15:00:00,55.84,55.94,55.75,55.81,2104352.0,52.9914,53.0863,52.906,52.9629,2104352.0
2023-09-29 09:30:00,56.14,56.27,55.85,55.91,1169947.0,53.2761,53.3995,53.0009,53.0578,1169947.0
2023-09-29 10:00:00,55.92,56.12,55.81,56.09,894185.0,53.0673,53.2571,52.9629,53.2287,894185.0
2023-09-29 11:00:00,56.1,56.11,55.87,55.89,664713.0,53.2382,53.2476,53.0199,53.0389,664713.0
2023-09-29 12:00:00,55.89,55.96,55.8,55.82,644762.0,53.0389,53.1053,52.9535,52.9724,644762.0
2023-09-29 13:00:00,55.83,55.86,55.65,55.65,654070.0,52.9819,53.0104,52.8111,52.8111,654070.0
2023-09-29 14:00:00,55.66,55.96,55.61,55.96,660899.0,52.8206,53.1053,52.7732,53.1053,660899.0
2023-09-29 15:00:00,55.96,56.12,55.82,56.0,2751477.0,53.1053,53.2571,52.9724,53.1433,2751477.0
2023-10-02 09:30:00,55.91,56.01,55.75,55.8,1566223.0,53.0578,53.1527,52.906,52.9535,1566223.0
2023-10-02 10:00:00,55.8,55.86,55.39,55.46,1257397.0,52.9535,53.0104,52.5644,52.6308,1257397.0
2023-10-02 11:00:00,55.46,55.51,55.16,55.24,1239748.0,52.6308,52.6783,52.3461,52.422,1239748.0
2023-10-02 12:00:00,55.25,55.27,55.07,55.13,737362.0,52.4315,52.4505,52.2607,52.3176,737362.0
2023-10-02 13:00:00,55.12,55.38,55.12,55.38,756163.0,52.3081,52.5549,52.3081,52.5549,756163.0
2023-10-02 14:00:00,55.38,55.56,55.25,55.32,891029.0,52.5549,52.7257,52.4315,52.4979,891029.0
2023-10-02 15:00:00,55.31,55.49,55.26,55.48,1727624.0,52.4885,52.6593,52.441,52.6498,1727624.0
2023-10-03 09:30:00,55.16,55.43,55.1,55.25,966129.0,52.3461,52.6023,52.2892,52.4315,966129.0
2023-10-03 10:00:00,55.25,55.25,54.92,55.01,1847890.0,52.4315,52.4315,52.1183,52.2038,1847890.0
2023-10-03 11:00:00,55.0,55.11,54.81,54.88,915166.0,52.1943,52.2987,52.014,52.0804,915166.0
2023-10-03 12:00:00,54.88,54.94,54.78,54.91,904720.0,52.0804,52.1373,51.9855,52.1089,904720.0
2023-10-03 13:00:00,54.91,55.05,54.91,54.97,741618.0,52.1089,52.2417,52.1089,52.1658,741618.0
2023-10-03 14:00:00,54.97,54.99,54.84,54.85,1267137.0,52.1658,52.1848,52.0424,52.0519,1267137.0
2023-10-03 15:00:00,54.85,54.91,54.78,54.89,2691935.0,52.0519,52.1089,51.9855,52.0899,2691935.0
2023-10-04 09:30:00,54.89,55.26,54.89,55.23,1038416.0,52.0899,52.441,52.0899,52.4125,1038416.0
2023-10-04 10:00:00,55.22,55.28,54.71,54.76,1590515.0,52.403,52.46,51.9191,51.9665,1590515.0
2023-10-04 11:00:00,54.77,55.01,54.72,54.98,843252.0,51.976,52.2038,51.9286,52.1753,843252.0
2023-10-04 12:00:00,54.98,55.08,54.9,54.91,782464.0,52.1753,52.2702,52.0994,52.1089,782464.0
2023-10-04 13:00:00,54.91,54.94,54.82,54.9,571446.0,52.1089,52.1373,52.0235,52.0994,571446.0
2023-10-04 14:00:00,54.9,55.0,54.81,54.99,774138.0,52.0994,52.1943,52.014,52.1848,774138.0
2023-10-04 15:00:00,54.99,55.13,54.97,55.03,1993709.0,52.1848,52.3176,52.1658,52.2227,1993709.0
2023-10-05 09:30:00,54.73,54.95,54.03,54.27,2094151.0,51.938,52.1468,51.2738,51.5015,2094151.0
2023-10-05 10:00:00,54.27,54.3,53.52,53.52,2850883.0,51.5015,51.53,50.7898,50.7898,2850883.0
2023-10-05 11:00:00,53.52,53.62,53.28,53.36,2902599.0,50.7898,50.8847,50.562,50.6379,2902599.0
2023-10-05 12:00:00,53.35,53.36,52.88,52.91,2486283.0,50.6284,50.6379,50.1824,50.2109,2486283.0
2023-10-05 13:00:00,52.91,52.95,52.63,52.7,2358147.0,50.2109,50.2488,49.9452,50.0116,2358147.0
2023-10-05 14:00:00,52.7,52.93,52.56,52.84,2743737.0,50.0116,50.2299,49.8787,50.1445,2743737.0
2023-10-05 15:00:00,52.85,52.85,52.23,52.38,6292239.0,50.1539,50.1539,49.5656,49.7079,6292239.0
2023-10-06 09:30:00,52.04,52.3,51.68,51.86,4274343.0,49.3853,49.632,49.0436,49.2145,4274343.0
2023-10-06 10:00:00,51.84,52.32,51.55,52.32,5544730.0,49.1955,49.651,48.9203,49.651,5544730.0
2023-10-06 11:00:00,52.32,52.78,52.28,52.73,3230242.0,49.651,50.0875,49.613,50.0401,3230242.0
2023-10-06 12:00:00,52.73,52.76,52.4,52.63,1795194.0,50.0401,50.0685,49.7269,49.9452,1795194.0
2023-10-06 13:00:00,52.63,53.04,52.63,53.01,2225326.0,49.9452,50.3343,49.9452,50.3058,2225326.0
2023-10-06 14:00:00,53.0,53.29,52.99,53.29,1738929.0,50.2963,50.5715,50.2868,50.5715,1738929.0
2023-10-06 15:00:00,53.29,53.29,53.1,53.15,3898314.0,50.5715,50.5715,50.3912,50.4386,3898314.0
2023-10-09 09:30:00,52.96,53.15,52.41,52.51,1665871.0,50.2583,50.4386,49.7364,49.8313,1665871.0
2023-10-09 10:00:00,52.5,52.74,52.25,52.3,2012738.0,49.8218,50.0496,49.5846,49.632,2012738.0
2023-10-09 11:00:00,52.3,52.49,52.22,52.49,1498619.0,49.632,49.8123,49.5561,49.8123,1498619.0
2023-10-09 12:00:00,52.49,52.52,52.11,52.16,1381472.0,49.8123,49.8408,49.4517,49.4991,1381472.0
2023-10-09 13:00:00,52.16,52.58,52.14,52.58,1197317.0,49.4991,49.8977,49.4802,49.8977,1197317.0
2023-10-09 14:00:00,52.58,52.75,52.56,52.72,1144310.0,49.8977,50.059,49.8787,50.0306,1144310.0
2023-10-09 15:00:00,52.71,52.89,52.61,52.88,2292331.0,50.0211,50.1919,49.9262,50.1824,2292331.0
2023-10-10 09:30:00,54.13,54.33,53.56,53.75,3645904.0,51.3687,51.5584,50.8277,51.008,3645904.0
2023-10-10 10:00:00,53.75,54.12,53.75,53.91,2420009.0,51.008,51.3592,51.008,51.1599,2420009.0
2023-10-10 11:00:00,53.91,54.07,53.8,54.07,1609119.0,51.1599,51.3117,51.0555,51.3117,1609119.0
2023-10-10 12:00:00,54.07,54.29,54.03,54.25,1470711.0,51.3117,51.5205,51.2738,51.4825,1470711.0
2023-10-10 13:00:00,54.24,54.31,54.07,54.28,1211852.0,51.473,51.5395,51.3117,51.511,1211852.0
2023-10-10 14:00:00,54.28,54.31,53.95,53.97,1429887.0,51.511,51.5395,51.1978,51.2168,1429887.0
2023-10-10 15:00:00,53.98,54.13,53.94,54.05,2687626.0,51.2263,51.3687,51.1883,51.2927,2687626.0
2023-10-11 09:30:00,54.22,54.28,53.04,53.36,2796095.0,51.4541,51.511,50.3343,50.6379,2796095.0
2023-10-11 10:00:00,53.36,53.47,53.02,53.11,2346392.0,50.6379,50.7423,50.3153,50.4007,2346392.0
2023-10-11 11:00:00,53.1,53.42,53.06,53.28,1566800.0,50.3912,50.6949,50.3532,50.562,1566800.0
2023-10-11 12:00:00,53.29,53.4,53.19,53.3,817556.0,50.5715,50.6759,50.4766,50.581,817556.0
2023-10-11 13:00:00,53.3,53.49,53.23,53.44,865639.0,50.581,50.7613,50.5146,50.7138,865639.0
2023-10-11 14:00:00,53.44,53.56,53.4,53.52,1195674.0,50.7138,50.8277,50.6759,50.7898,1195674.0
2023-10-11 15:00:00,53.52,53.78,53.44,53.72,3625379.0,50.7898,51.0365,50.7138,50.9796,3625379.0
2023-10-12 09:30:00,53.76,53.83,52.93,52.95,1512229.0,51.0175,51.084,50.2299,50.2488,1512229.0
2023-10-12 10:00:00,52.95,52.98,52.42,52.66,3324409.0,50.2488,50.2773,49.7459,49.9736,3324409.0
2023-10-12 11:00:00,52.67,52.93,52.53,52.92,1497215.0,49.9831,50.2299,49.8503,50.2204,1497215.0
2023-10-12 12:00:00,52.93,53.07,52.85,52.88,1169253.0,50.2299,50.3627,50.1539,50.1824,1169253.0
2023-10-12 13:00:00,52.89,52.89,52.5,52.51,1153147.0,50.1919,50.1919,49.8218,49.8313,1153147.0
2023-10-12 14:00:00,52.51,52.64,52.49,52.53,1688403.0,49.8313,49.9547,49.8123,49.8503,1688403.0
2023-10-12 15:00:00,52.54,52.85,52.45,52.81,3180019.0,49.8598,50.1539,49.7744,50.116,3180019.0
2023-10-13 09:30:00,52.74,53.42,52.64,53.27,1430017.0,50.0496,50.6949,49.9547,50.5525,1430017.0
2023-10-13 10:00:00,53.26,53.35,52.83,52.91,1670179.0,50.543,50.6284,50.135,50.2109,1670179.0
2023-10-13 11:00:00,52.9,53.03,52.65,52.7,1199490.0,50.2014,50.3248,49.9641,50.0116,1199490.0
2023-10-13 12:00:00,52.7,52.91,52.67,52.76,1013685.0,50.0116,50.2109,49.9831,50.0685,1013685.0
2023-10-13 13:00:00,52.75,52.98,52.64,52.89,1018870.0,50.059,50.2773,49.9547,50.1919,1018870.0
2023-10-13 14:00:00,52.88,52.92,52.68,52.83,1301506.0,50.1824,50.2204,49.9926,50.135,1301506.0
2023-10-13 15:00:00,52.83,52.93,52.71,52.9,2510118.0,50.135,50.2299,50.0211,50.2014,2510118.0
2023-10-16 09:30:00,53.02,53.29,52.84,53.21,1181619.0,50.3153,50.5715,50.1445,50.4956,1181619.0
2023-10-16 10:00:00,53.2,53.5,53.16,53.46,1935776.0,50.4861,50.7708,50.4481,50.7328,1935776.0
2023-10-16 11:00:00,53.46,53.55,53.15,53.34,1357341.0,50.7328,50.8182,50.4386,50.619,1357341.0
2023-10-16 12:00:00,53.34,53.41,53.25,53.4,1083154.0,50.619,50.6854,50.5335,50.6759,1083154.0
2023-10-16 13:00:00,53.4,53.54,53.21,53.52,848151.0,50.6759,50.8087,50.4956,50.7898,848151.0
2023-10-16 14:00:00,53.52,53.56,53.33,53.45,726594.0,50.7898,50.8277,50.6095,50.7233,726594.0
2023-10-16 15:00:00,53.44,53.54,53.36,53.44,2298026.0,50.7138,50.8087,50.6379,50.7138,2298026.0
2023-10-17 09:30:00,53.31,53.74,53.21,53.55,1289927.0,50.5905,50.9985,50.4956,50.8182,1289927.0
2023-10-17 10:00:00,53.55,53.94,53.49,53.82,1615762.0,50.8182,51.1883,50.7613,51.0745,1615762.0
2023-10-17 11:00:00,53.82,54.03,53.74,54.02,1387449.0,51.0745,51.2738,50.9985,51.2643,1387449.0
2023-10-17 12:00:00,54.03,54.08,53.93,53.98,1639735.0,51.2738,51.3212,51.1789,51.2263,1639735.0
2023-10-17 13:00:00,53.99,54.01,53.75,53.84,1485359.0,51.2358,51.2548,51.008,51.0934,1485359.0
2023-10-17 14:00:00,53.83,53.91,53.77,53.84,1468591.0,51.084,51.1599,51.027,51.0934,1468591.0
2023-10-17 15:00:00,53.85,54.1,53.83,54.07,3029188.0,51.1029,51.3402,51.084,51.3117,3029188.0
2023-10-18 09:30:00,54.1,54.39,53.96,54.1,1157865.0,51.3402,51.6154,51.2073,51.3402,1157865.0
2023-10-18 10:00:00,54.09,54.53,54.07,54.3,1880595.0,51.3307,51.7482,51.3117,51.53,1880595.0
2023-10-18 11:00:00,54.3,54.31,53.92,53.97,1153351.0,51.53,51.5395,51.1694,51.2168,1153351.0
2023-10-18 12:00:00,53.97,54.12,53.94,54.08,741814.0,51.2168,51.3592,51.1883,51.3212,741814.0
2023-10-18 13:00:00,54.08,54.35,54.06,54.28,981039.0,51.3212,51.5774,51.3022,51.511,981039.0
2023-10-18 14:00:00,54.28,54.37,54.11,54.15,974422.0,51.511,51.5964,51.3497,51.3876,974422.0
2023-10-18 15:00:00,54.16,54.24,53.92,54.06,2395346.0,51.3971,51.473,51.1694,51.3022,2395346.0
2023-10-19 09:30:00,54.16,54.3,54.04,54.17,1013496.0,51.3971,51.53,51.2832,51.4066,1013496.0
2023-10-19 10:00:00,54.18,54.29,53.86,54.25,1259880.0,51.4161,51.5205,51.1124,51.4825,1259880.0
2023-10-19 11:00:00,54.25,54.53,54.19,54.44,1304536.0,51.4825,51.7482,51.4256,51.6628,1304536.0
2023-10-19 12:00:00,54.44,54.7,54.22,54.66,1348879.0,51.6628,51.9096,51.4541,51.8716,1348879.0
2023-10-19 13:00:00,54.66,54.76,54.51,54.56,1206814.0,51.8716,51.9665,51.7293,51.7767,1206814.0
2023-10-19 14:00:00,54.56,54.67,54.37,54.41,1135710.0,51.7767,51.8811,51.5964,51.6344,1135710.0
2023-10-19 15:00:00,54.41,54.51,54.25,54.32,2937019.0,51.6344,51.7293,51.4825,51.549,2937019.0
2023-10-20 09:30:00,54.53,55.02,54.44,54.74,2121761.0,51.7482,52.2132,51.6628,51.9475,2121761.0
2023-10-20 10:00:00,54.73,54.98,54.58,54.95,1360531.0,51.938,52.1753,51.7957,52.1468,1360531.0
2023-10-20 11:00:00,54.95,55.02,54.72,54.78,1378434.0,52.1468,52.2132,51.9286,51.9855,1378434.0
2023-10-20 12:00:00,54.78,54.91,54.66,54.78,1153092.0,51.9855,52.1089,51.8716,51.9855,1153092.0
2023-10-20 13:00:00,54.78,54.83,54.63,54.78,847517.0,51.9855,52.0329,51.8431,51.9855,847517.0
2023-10-20 14:00:00,54.78,54.83,54.65,54.73,857226.0,51.9855,52.0329,51.8621,51.938,857226.0
2023-10-20 15:00:00,54.73,54.79,54.5,54.57,2326212.0,51.938,51.995,51.7198,51.7862,2326212.0
2023-10-23 09:30:00,54.38,54.55,54.06,54.54,1143045.0,51.6059,51.7672,51.3022,51.7577,1143045.0
2023-10-23 10:00:00,54.54,54.89,54.46,54.8,1729210.0,51.7577,52.0899,51.6818,52.0045,1729210.0
2023-10-23 11:00:00,54.8,54.84,54.46,54.54,2011533.0,52.0045,52.0424,51.6818,51.7577,2011533.0
2023-10-23 12:00:00,54.55,54.63,54.46,54.63,1931111.0,51.7672,51.8431,51.6818,51.8431,1931111.0
2023-10-23 13:00:00,54.63,54.63,54.41,54.42,2031999.0,51.8431,51.8431,51.6344,51.6439,2031999.0
2023-10-23 14:00:00,54.41,54.42,54.18,54.29,2086552.0,51.6344,51.6439,51.4161,51.5205,2086552.0
2023-10-23 15:00:00,54.29,54.35,54.04,54.05,4219562.0,51.5205,51.5774,51.2832,51.2927,4219562.0
2023-10-24 09:30:00,55.65,56.17,55.3,55.6,3267836.0,52.8111,53.3046,52.479,52.7637,3267836.0
2023-10-24 10:00:00,55.6,55.82,55.49,55.61,2584745.0,52.7637,52.9724,52.6593,52.7732,2584745.0
2023-10-24 11:00:00,55.61,55.73,55.44,55.56,1595915.0,52.7732,52.887,52.6118,52.7257,1595915.0
2023-10-24 12:00:00,55.56,55.73,55.33,55.45,1967261.0,52.7257,52.887,52.5074,52.6213,1967261.0
2023-10-24 13:00:00,55.45,55.52,55.32,55.48,1017905.0,52.6213,52.6877,52.4979,52.6498,1017905.0
2023-10-24 14:00:00,55.48,55.83,55.44,55.79,1388103.0,52.6498,52.9819,52.6118,52.944,1388103.0
2023-10-24 15:00:00,55.79,55.89,55.61,55.64,4010171.0,52.944,53.0389,52.7732,52.8016,4010171.0
2023-10-25 09:30:00,55.76,56.02,55.63,55.76,1652829.0,52.9155,53.1622,52.7921,52.9155,1652829.0
2023-10-25 10:00:00,55.76,55.95,55.56,55.9,1536068.0,52.9155,53.0958,52.7257,53.0484,1536068.0
2023-10-25 11:00:00,55.91,56.22,55.85,56.12,1538228.0,53.0578,53.352,53.0009,53.2571,1538228.0
2023-10-25 12:00:00,56.12,56.13,55.88,56.01,1301538.0,53.2571,53.2666,53.0294,53.1527,1301538.0
2023-10-25 13:00:00,56.01,56.05,55.91,56.05,1075012.0,53.1527,53.1907,53.0578,53.1907,1075012.0
2023-10-25 14:00:00,56.05,56.15,56.0,56.1,1388441.0,53.1907,53.2856,53.1433,53.2382,1388441.0
2023-10-25 15:00:00,56.1,56.2,56.0,56.13,3431390.0,53.2382,53.3331,53.1433,53.2666,3431390.0
2023-10-26 09:30:00,56.37,56.63,56.25,56.54,1580720.0,53.4944,53.7411,53.3805,53.6557,1580720.0
2023-10-26 10:00:00,56.54,56.59,56.09,56.16,2132898.0,53.6557,53.7032,53.2287,53.2951,2132898.0
2023-10-26 11:00:00,56.16,56.24,55.99,56.14,1208171.0,53.2951,53.371,53.1338,53.2761,1208171.0
2023-10-26 12:00:00,56.13,56.28,56.05,56.09,1211990.0,53.2666,53.409,53.1907,53.2287,1211990.0
2023-10-26 13:00:00,56.09,56.32,56.05,56.21,1213338.0,53.2287,53.4469,53.1907,53.3425,1213338.0
2023-10-26 14:00:00,56.2,56.2,56.06,56.14,948085.0,53.3331,53.3331,53.2002,53.2761,948085.0
2023-10-26 15:00:00,56.13,56.19,55.72,55.8,3456815.0,53.2666,53.3236,52.8775,52.9535,3456815.0
2023-10-27 09:30:00,55.55,55.87,55.55,55.85,1071724.0,52.7162,53.0199,52.7162,53.0009,1071724.0
2023-10-27 10:00:00,55.84,56.14,55.75,56.04,1657519.0,52.9914,53.2761,52.906,53.1812,1657519.0
2023-10-27 11:00:00,56.04,56.05,55.32,55.48,1338704.0,53.1812,53.1907,52.4979,52.6498,1338704.0
2023-10-27 12:00:00,55.48,55.59,55.28,55.32,1064586.0,52.6498,52.7542,52.46,52.4979,1064586.0
2023-10-27 13:00:00,55.32,55.35,55.19,55.32,803144.0,52.4979,52.5264,52.3746,52.4979,803144.0
2023-10-27 14:00:00,55.32,55.47,55.1,55.13,887318.0,52.4979,52.6403,52.2892,52.3176,887318.0
2023-10-27 15:00:00,55.13,55.32,55.12,55.24,2402522.0,52.3176,52.4979,52.3081,52.422,2402522.0
2023-10-30 09:30:00,55.43,55.78,55.42,55.67,940055.0,52.6023,52.9345,52.5928,52.8301,940055.0
2023-10-30 10:00:00,55.66,55.99,55.65,55.9,1395376.0,52.8206,53.1338,52.8111,53.0484,1395376.0
2023-10-30 11:00:00,55.9,55.98,55.69,55.8,1173136.0,53.0484,53.1243,52.8491,52.9535,1173136.0
2023-10-30 12:00:00,55.8,56.0,55.78,55.92,1960993.0,52.9535,53.1433,52.9345,53.0673,1960993.0
2023-10-30 13:00:00,55.93,56.18,55.88,56.11,1293591.0,53.0768,53.3141,53.0294,53.2476,1293591.0
2023-10-30 14:00:00,56.12,56.23,56.04,56.15,1306162.0,53.2571,53.3615,53.1812,53.2856,1306162.0
2023-10-30 15:00:00,56.15,56.28,56.08,56.16,2836500.0,53.2856,53.409,53.2192,53.2951,2836500.0
2023-10-31 09:30:00,56.57,56.68,56.32,56.34,1010517.0,53.6842,53.7886,53.4469,53.4659,1010517.0
2023-10-31 10:00:00,56.33,56.72,56.15,56.51,1890124.0,53.4564,53.8265,53.2856,53.6272,1890124.0
2023-10-31 11:00:00,56.51,56.53,56.31,56.45,1011881.0,53.6272,53.6462,53.4374,53.5703,1011881.0
2023-10-31 12:00:00,56.45,56.51,56.23,56.43,879413.0,53.5703,53.6272,53.3615,53.5513,879413.0
2023-10-31 13:00:00,56.43,56.54,56.39,56.51,980422.0,53.5513,53.6557,53.5134,53.6272,980422.0
2023-10-31 14:00:00,56.51,56.58,56.42,56.57,1049032.0,53.6272,53.6937,53.5418,53.6842,1049032.0
2023-10-31 15:00:00,56.57,56.58,56.34,56.49,2937810.0,53.6842,53.6937,53.4659,53.6083,2937810.0
2023-11-01 09:30:00,56.8,56.88,56.44,56.52,876132.0,53.9024,53.9784,53.5608,53.6367,876132.0
2023-11-01 10:00:00,56.53,56.77,56.44,56.55,1427381.0,53.6462,53.874,53.5608,53.6652,1427381.0
2023-11-01 11:00:00,56.55,56.64,56.39,56.39,1324136.0,53.6652,53.7506,53.5134,53.5134,1324136.0
2023-11-01 12:00:00,56.4,56.49,56.34,56.44,933038.0,53.5228,53.6083,53.4659,53.5608,933038.0
2023-11-01 13:00:00,56.44,56.52,56.31,56.43,831198.0,53.5608,53.6367,53.4374,53.5513,831198.0
2023-11-01 14:00:00,56.44,56.5,56.26,56.42,1594264.0,53.5608,53.6177,53.39,53.5418,1594264.0
2023-11-01 15:00:00,56.42,56.59,56.39,56.44,2748912.0,53.5418,53.7032,53.5134,53.5608,2748912.0
2023-11-02 09:30:00,56.5,56.76,56.35,56.69,1255186.0,53.6177,53.8645,53.4754,53.7981,1255186.0
2023-11-02 10:00:00,56.68,57.05,56.66,57.03,1760663.0,53.7886,54.1397,53.7696,54.1207,1760663.0
2023-11-02 11:00:00,57.04,57.09,56.82,57.03,1141686.0,54.1302,54.1777,53.9214,54.1207,1141686.0
2023-11-02 12:00:00,57.03,57.09,56.93,57.0,764034.0,54.1207,54.1777,54.0258,54.0922,764034.0
2023-11-02 13:00:00,57.01,57.11,56.97,57.04,701054.0,54.1017,54.1966,54.0638,54.1302,701054.0
2023-11-02 14:00:00,57.03,57.15,57.0,57.01,785532.0,54.1207,54.2346,54.0922,54.1017,785532.0
2023-11-02 15:00:00,57.01,57.11,57.0,57.09,1957460.0,54.1017,54.1966,54.0922,54.1777,1957460.0
2023-11-03 09:30:00,57.4,57.59,57.12,57.14,1217212.0,54.4718,54.6521,54.2061,54.2251,1217212.0
2023-11-03 10:00:00,57.14,57.34,57.03,57.22,1554749.0,54.2251,54.4149,54.1207,54.301,1554749.0
2023-11-03 11:00:00,57.22,57.27,57.11,57.21,1030439.0,54.301,54.3485,54.1966,54.2915,1030439.0
2023-11-03 12:00:00,57.21,57.29,57.12,57.13,1321014.0,54.2915,54.3674,54.2061,54.2156,1321014.0
2023-11-03 13:00:00,57.13,57.14,56.87,56.98,850606.0,54.2156,54.2251,53.9689,54.0733,850606.0
2023-11-03 14:00:00,56.98,57.0,56.74,56.97,997224.0,54.0733,54.0922,53.8455,54.0638,997224.0
2023-11-03 15:00:00,56.97,57.0,56.7,56.73,3295498.0,54.0638,54.0922,53.8075,53.836,3295498.0
2023-11-06 09:30:00,56.78,57.01,56.74,56.88,1323288.0,53.8835,54.1017,53.8455,53.9784,1323288.0
2023-11-06 10:00:00,56.87,57.24,56.84,57.13,1512625.0,53.9689,54.32,53.9404,54.2156,1512625.0
2023-11-06 11:00:00,57.14,57.19,56.98,57.0,853563.0,54.2251,54.2725,54.0733,54.0922,853563.0
2023-11-06 12:00:00,57.01,57.17,56.97,57.16,790712.0,54.1017,54.2536,54.0638,54.2441,790712.0
2023-11-06 13:00:00,57.16,57.28,57.07,57.09,921894.0,54.2441,54.358,54.1587,54.1777,921894.0
2023-11-06 14:00:00,57.09,57.1,56.96,57.02,912601.0,54.1777,54.1871,54.0543,54.1112,912601.0
2023-11-06 15:00:00,57.02,57.1,56.94,56.98,1825892.0,54.1112,54.1871,54.0353,54.0733,1825892.0
2023-11-07 09:30:00,56.92,57.16,56.73,57.16,1096264.0,54.0163,54.2441,53.836,54.2441,1096264.0
2023-11-07 10:00:00,57.17,57.39,57.13,57.31,1932741.0,54.2536,54.4623,54.2156,54.3864,1932741.0
2023-11-07 11:00:00,57.3,57.4,57.16,57.25,1007500.0,54.3769,54.4718,54.2441,54.3295,1007500.0
2023-11-07 12:00:00,57.25,57.26,57.15,57.25,605919.0,54.3295,54.339,54.2346,54.3295,605919.0
2023-11-07 13:00:00,57.25,57.3,57.16,57.22,588603.0,54.3295,54.3769,54.2441,54.301,588603.0
2023-11-07 14:00:00,57.22,57.29,57.18,57.19,604681.0,54.301,54.3674,54.2631,54.2725,604681.0
2023-11-07 15:00:00,57.2,57.3,57.09,57.19,1462629.0,54.282,54.3769,54.1777,54.2725,1462629.0
2023-11-08 09:30:00,57.32,57.47,57.3,57.39,1030944.0,54.3959,54.5383,54.3769,54.4623,1030944.0
2023-11-08 10:00:00,57.39,57.45,57.29,57.35,1277704.0,54.4623,54.5193,54.3674,54.4244,1277704.0
2023-11-08 11:00:00,57.35,57.4,57.18,57.2,1091692.0,54.4244,54.4718,54.2631,54.282,1091692.0
2023-11-08 12:00:00,57.19,57.2,57.0,57.1,661936.0,54.2725,54.282,54.0922,54.1871,661936.0
2023-11-08 13:00:00,57.1,57.17,56.93,57.03,653706.0,54.1871,54.2536,54.0258,54.1207,653706.0
2023-11-08 14:00:00,57.03,57.1,56.92,56.94,566058.0,54.1207,54.1871,54.0163,54.0353,566058.0
2023-11-08 15:00:00,56.94,57.12,56.93,57.09,1800053.0,54.0353,54.2061,54.0258,54.1777,1800053.0
2023-11-09 09:30:00,57.03,57.14,56.44,56.45,1656917.0,54.1207,54.2251,53.5608,53.5703,1656917.0
2023-11-09 10:00:00,56.45,56.73,56.37,56.67,1342978.0,53.5703,53.836,53.4944,53.7791,1342978.0
2023-11-09 11:00:00,56.68,56.79,56.5,56.51,834848.0,53.7886,53.893,53.6177,53.6272,834848.0
2023-11-09 12:00:00,56.51,56.7,56.51,56.67,742472.0,53.6272,53.8075,53.6272,53.7791,742472.0
2023-11-09 13:00:00,56.68,56.83,56.56,56.62,1028896.0,53.7886,53.9309,53.6747,53.7316,1028896.0
2023-11-09 14:00:00,56.61,56.74,56.52,56.7,784905.0,53.7221,53.8455,53.6367,53.8075,784905.0
2023-11-09 15:00:00,56.71,56.78,56.6,56.67,1816311.0,53.817,53.8835,53.7126,53.7791,1816311.0
2023-11-10 09:30:00,56.87,56.93,56.22,56.28,1200870.0,53.9689,54.0258,53.352,53.409,1200870.0
2023-11-10 10:00:00,56.27,56.4,56.05,56.32,1495708.0,53.3995,53.5228,53.1907,53.4469,1495708.0
2023-11-10 11:00:00,56.32,56.49,56.31,56.34,1043013.0,53.4469,53.6083,53.4374,53.4659,1043013.0
2023-11-10 12:00:00,56.33,56.67,56.33,56.67,846551.0,53.4564,53.7791,53.4564,53.7791,846551.0
2023-11-10 13:00:00,56.66,56.71,56.59,56.66,759774.0,53.7696,53.817,53.7032,53.7696,759774.0
2023-11-10 14:00:00,56.65,56.7,56.55,56.57,640277.0,53.7601,53.8075,53.6652,53.6842,640277.0
2023-11-10 15:00:00,56.57,56.76,56.56,56.72,2064799.0,53.6842,53.8645,53.6747,53.8265,2064799.0
2023-11-13 09:30:00,56.62,56.93,56.6,56.89,1175973.0,53.7316,54.0258,53.7126,53.9879,1175973.0
2023-11-13 10:00:00,56.88,57.01,56.76,56.9,1112764.0,53.9784,54.1017,53.8645,53.9973,1112764.0
2023-11-13 11:00:00,56.89,57.1,56.82,57.06,865287.0,53.9879,54.1871,53.9214,54.1492,865287.0
2023-11-13 12:00:00,57.07,57.09,56.89,56.98,743868.0,54.1587,54.1777,53.9879,54.0733,743868.0
2023-11-13 13:00:00,56.98,57.03,56.85,56.91,602537.0,54.0733,54.1207,53.9499,54.0068,602537.0
2023-11-13 14:00:00,56.91,57.0,56.87,56.92,543824.0,54.0068,54.0922,53.9689,54.0163,543824.0
2023-11-13 15:00:00,56.92,56.99,56.84,56.93,1749413.0,54.0163,54.0828,53.9404,54.0258,1749413.0
2023-11-14 09:30:00,57.02,57.12,56.83,57.07,1317166.0,54.1112,54.2061,53.9309,54.1587,1317166.0
2023-11-14 10:00:00,57.07,57.24,56.8,56.94,1664647.0,54.1587,54.32,53.9024,54.0353,1664647.0
2023-11-14 11:00:00,56.94,57.17,56.92,56.95,1007100.0,54.0353,54.2536,54.0163,54.0448,1007100.0
2023-11-14 12:00:00,56.95,56.98,56.85,56.95,578607.0,54.0448,54.0733,53.9499,54.0448,578607.0
2023-11-14 13:00:00,56.94,56.99,56.82,56.93,767249.0,54.0353,54.0828,53.9214,54.0258,767249.0
2023-11-14 14:00:00,56.93,57.15,56.91,57.14,681691.0,54.0258,54.2346,54.0068,54.2251,681691.0
2023-11-14 15:00:00,57.14,57.21,57.03,57.1,1665406.0,54.2251,54.2915,54.1207,54.1871,1665406.0
2023-11-15 09:30:00,57.3,57.34,56.93,57.09,1062051.0,54.3769,54.4149,54.0258,54.1777,1062051.0
2023-11-15 10:00:00,57.09,57.11,56.75,56.95,1184118.0,54.1777,54.1966,53.855,54.0448,1184118.0
2023-11-15 11:00:00,56.96,57.06,56.83,57.01,815172.0,54.0543,54.1492,53.9309,54.1017,815172.0
2023-11-15 12:00:00,57.01,57.07,56.92,56.94,543355.0,54.1017,54.1587,54.0163,54.0353,543355.0
2023-11-15 13:00:00,56.94,57.1,56.93,57.05,579372.0,54.0353,54.1871,54.0258,54.1397,579372.0
2023-11-15 14:00:00,57.04,57.11,57.0,57.11,632115.0,54.1302,54.1966,54.0922,54.1966,632115.0
2023-11-15 15:00:00,57.1,57.23,57.05,57.22,1728533.0,54.1871,54.3105,54.1397,54.301,1728533.0
2023-11-16 09:30:00,57.25,57.53,57.1,57.25,1580890.0,54.3295,54.5952,54.1871,54.3295,1580890.0
2023-11-16 10:00:00,57.25,57.43,57.08,57.35,1513644.0,54.3295,54.5003,54.1682,54.4244,1513644.0
2023-11-16 11:00:00,57.34,57.35,57.04,57.19,2082977.0,54.4149,54.4244,54.1302,54.2725,2082977.0
2023-11-16 12:00:00,57.19,57.22,56.98,57.08,957639.0,54.2725,54.301,54.0733,54.1682,957639.0
2023-11-16 13:00:00,57.08,57.29,56.81,57.1,1679823.0,54.1682,54.3674,53.9119,54.1871,1679823.0
2023-11-16 14:00:00,57.1,57.11,57.0,57.05,951538.0,54.1871,54.1966,54.0922,54.1397,951538.0
2023-11-16 15:00:00,57.05,57.17,56.99,57.13,3168209.0,54.1397,54.2536,54.0828,54.2156,3168209.0
2023-11-17 09:30:00,57.19,57.19,56.86,57.0,1480652.0,54.2725,54.2725,53.9594,54.0922,1480652.0
2023-11-17 10:00:00,57.01,57.04,56.7,56.78,1700268.0,54.1017,54.1302,53.8075,53.8835,1700268.0
2023-11-17 11:00:00,56.78,57.01,56.71,57.0,1288826.0,53.8835,54.1017,53.817,54.0922,1288826.0
2023-11-17 12:00:00,57.0,57.14,56.93,57.07,795189.0,54.0922,54.2251,54.0258,54.1587,795189.0
2023-11-17 13:00:00,57.07,57.25,57.03,57.21,794575.0,54.1587,54.3295,54.1207,54.2915,794575.0
2023-11-17 14:00:00,57.2,57.27,57.15,57.23,845746.0,54.282,54.3485,54.2346,54.3105,845746.0
2023-11-17 15:00:00,57.23,57.34,57.18,57.27,2504919.0,54.3105,54.4149,54.2631,54.3485,2504919.0
2023-11-20 09:30:00,57.05,57.18,56.95,57.08,992853.0,54.1397,54.2631,54.0448,54.1682,992853.0
2023-11-20 10:00:00,57.08,57.31,57.04,57.21,988573.0,54.1682,54.3864,54.1302,54.2915,988573.0
2023-11-20 11:00:00,57.21,57.4,57.21,57.3,727382.0,54.2915,54.4718,54.2915,54.3769,727382.0
2023-11-20 12:00:00,57.3,57.33,57.16,57.21,699311.0,54.3769,54.4054,54.2441,54.2915,699311.0
2023-11-20 13:00:00,57.21,57.4,57.18,57.38,732545.0,54.2915,54.4718,54.2631,54.4529,732545.0
2023-11-20 14:00:00,57.38,57.52,57.34,57.5,990407.0,54.4529,54.5857,54.4149,54.5667,990407.0
2023-11-20 15:00:00,57.51,57.58,57.36,57.4,2159999.0,54.5762,54.6427,54.4339,54.4718,2159999.0
2023-11-21 09:30:00,57.46,57.58,57.33,57.53,1112050.0,54.5288,54.6427,54.4054,54.5952,1112050.0
2023-11-21 10:00:00,57.53,57.78,57.44,57.75,1478822.0,54.5952,54.8325,54.5098,54.804,1478822.0
2023-11-21 11:00:00,57.75,57.86,57.65,57.76,1003734.0,54.804,54.9084,54.7091,54.8135,1003734.0
2023-11-21 12:00:00,57.76,57.87,57.75,57.82,734510.0,54.8135,54.9179,54.804,54.8704,734510.0
2023-11-21 13:00:00,57.82,57.94,57.76,57.87,1117425.0,54.8704,54.9843,54.8135,54.9179,1117425.0
2023-11-21 14:00:00,57.86,57.91,57.76,57.9,1274886.0,54.9084,54.9558,54.8135,54.9463,1274886.0
2023-11-21 15:00:00,57.9,58.04,57.82,58.03,2778856.0,54.9463,55.0792,54.8704,55.0697,2778856.0
2023-11-22 09:30:00,58.26,58.49,58.12,58.48,1223172.0,55.288,55.5062,55.1551,55.4967,1223172.0
2023-11-22 10:00:00,58.48,58.54,58.35,58.42,1417406.0,55.4967,55.5537,55.3734,55.4398,1417406.0
2023-11-22 11:00:00,58.42,58.5,58.37,58.41,841128.0,55.4398,55.5157,55.3924,55.4303,841128.0
2023-11-22 12:00:00,58.41,58.49,58.26,58.39,877332.0,55.4303,55.5062,55.288,55.4113,877332.0
2023-11-22 13:00:00,58.38,58.46,58.3,58.34,739010.0,55.4018,55.4778,55.3259,55.3639,739010.0
2023-11-22 14:00:00,58.34,58.49,58.33,58.39,759679.0,55.3639,55.5062,55.3544,55.4113,759679.0
2023-11-22 15:00:00,58.39,58.49,58.35,58.4,1837525.0,55.4113,55.5062,55.3734,55.4208,1837525.0
2023-11-24 09:30:00,58.46,58.75,58.4,58.44,813345.0,55.4778,55.753,55.4208,55.4588,813345.0
2023-11-24 10:00:00,58.44,58.62,58.42,58.53,907579.0,55.4588,55.6296,55.4398,55.5442,907579.0
2023-11-24 11:00:00,58.53,58.55,58.39,58.43,643627.0,55.5442,55.5632,55.4113,55.4493,643627.0
2023-11-24 12:00:00,58.44,58.52,58.33,58.51,859489.0,55.4588,55.5347,55.3544,55.5252,859489.0
2023-11-27 09:30:00,58.54,58.63,58.27,58.55,818235.0,55.5537,55.6391,55.2975,55.5632,818235.0
2023-11-27 10:00:00,58.55,58.67,58.45,58.66,1095533.0,55.5632,55.677,55.4683,55.6676,1095533.0
2023-11-27 11:00:00,58.66,58.69,58.51,58.52,797026.0,55.6676,55.696,55.5252,55.5347,797026.0
2023-11-27 12:00:00,58.53,58.53,58.34,58.35,715052.0,55.5442,55.5442,55.3639,55.3734,715052.0
2023-11-27 13:00:00,58.34,58.52,58.31,58.47,757122.0,55.3639,55.5347,55.3354,55.4873,757122.0
2023-11-27 14:00:00,58.48,58.51,58.42,58.45,710640.0,55.4967,55.5252,55.4398,55.4683,710640.0
2023-11-27 15:00:00,58.45,58.51,58.35,58.46,1798841.0,55.4683,55.5252,55.3734,55.4778,1798841.0
2023-11-28 09:30:00,58.4,58.65,58.36,58.59,1058178.0,55.4208,55.6581,55.3829,55.6011,1058178.0
2023-11-28 10:00:00,58.59,58.82,58.58,58.76,1303559.0,55.6011,55.8194,55.5916,55.7625,1303559.0
2023-11-28 11:00:00,58.76,58.83,58.64,58.83,878917.0,55.7625,55.8289,55.6486,55.8289,878917.0
2023-11-28 12:00:00,58.83,58.83,58.64,58.72,596493.0,55.8289,55.8289,55.6486,55.7245,596493.0
2023-11-28 13:00:00,58.72,58.82,58.65,58.69,762802.0,55.7245,55.8194,55.6581,55.696,762802.0
2023-11-28 14:00:00,58.69,58.75,58.61,58.72,1076612.0,55.696,55.753,55.6201,55.7245,1076612.0
2023-11-28 15:00:00,58.72,58.75,58.54,58.59,2114491.0,55.7245,55.753,55.5537,55.6011,2114491.0
2023-11-29 09:30:00,58.58,58.67,58.36,58.48,1422904.0,55.5916,55.677,55.3829,55.4967,1422904.0
2023-11-29 10:00:00,58.48,58.6,58.25,58.27,997502.0,55.4967,55.6106,55.2785,55.2975,997502.0
2023-11-29 11:00:00,58.26,58.3,58.16,58.24,937101.0,55.288,55.3259,55.1931,55.269,937101.0
2023-11-29 12:00:00,58.23,58.34,58.21,58.25,785447.0,55.2595,55.3639,55.2405,55.2785,785447.0
2023-11-29 13:00:00,58.26,58.28,58.17,58.27,729303.0,55.288,55.3069,55.2026,55.2975,729303.0
2023-11-29 14:00:00,58.28,58.31,58.17,58.2,774182.0,55.3069,55.3354,55.2026,55.231,774182.0
2023-11-29 15:00:00,58.19,58.24,58.1,58.24,1931172.0,55.2215,55.269,55.1361,55.269,1931172.0
2023-11-30 09:30:00,57.96,57.96,57.6,57.71,968521.0,55.4362,55.4362,55.0919,55.1971,968521.0
2023-11-30 10:00:00,57.71,57.98,57.62,57.93,1482315.0,55.1971,55.4553,55.111,55.4075,1482315.0
2023-11-30 11:00:00,57.92,58.08,57.87,58.03,1869528.0,55.398,55.551,55.3501,55.5032,1869528.0
2023-11-30 12:00:00,58.03,58.06,57.84,57.93,754850.0,55.5032,55.5319,55.3214,55.4075,754850.0
2023-11-30 13:00:00,57.92,58.03,57.89,57.92,556904.0,55.398,55.5032,55.3693,55.398,556904.0
2023-11-30 14:00:00,57.92,58.1,57.9,58.08,817414.0,55.398,55.5701,55.3788,55.551,817414.0
2023-11-30 15:00:00,58.08,58.46,57.98,58.4,3179473.0,55.551,55.9144,55.4553,55.8571,3179473.0
2023-12-01 09:30:00,58.27,58.65,58.27,58.46,1069780.0,55.7327,56.0962,55.7327,55.9144,1069780.0
2023-12-01 10:00:00,58.46,58.55,58.27,58.32,1198230.0,55.9144,56.0005,55.7327,55.7805,1198230.0
2023-12-01 11:00:00,58.32,58.55,58.24,58.43,1085536.0,55.7805,56.0005,55.704,55.8858,1085536.0
2023-12-01 12:00:00,58.43,58.56,58.41,58.52,712755.0,55.8858,56.0101,55.8666,55.9718,712755.0
2023-12-01 13:00:00,58.52,58.58,58.46,58.58,807368.0,55.9718,56.0292,55.9144,56.0292,807368.0
2023-12-01 14:00:00,58.58,58.63,58.53,58.59,956393.0,56.0292,56.077,55.9814,56.0388,956393.0
2023-12-01 15:00:00,58.59,58.69,58.51,58.64,2537717.0,56.0388,56.1344,55.9623,56.0866,2537717.0
2023-12-04 09:30:00,58.59,58.96,58.57,58.8,1185413.0,56.0388,56.3927,56.0197,56.2396,1185413.0
2023-12-04 10:00:00,58.8,58.9,58.68,58.85,1112681.0,56.2396,56.3353,56.1249,56.2875,1112681.0
2023-12-04 11:00:00,58.85,58.9,58.51,58.52,922237.0,56.2875,56.3353,55.9623,55.9718,922237.0
2023-12-04 12:00:00,58.52,58.65,58.44,58.63,1023852.0,55.9718,56.0962,55.8953,56.077,1023852.0
2023-12-04 13:00:00,58.62,58.75,58.59,58.75,802913.0,56.0675,56.1918,56.0388,56.1918,802913.0
2023-12-04 14:00:00,58.75,58.84,58.72,58.73,1050871.0,56.1918,56.2779,56.1631,56.1727,1050871.0
2023-12-04 15:00:00,58.74,58.79,58.53,58.57,2480185.0,56.1823,56.2301,55.9814,56.0197,2480185.0
2023-12-05 09:30:00,58.55,58.65,58.44,58.46,846137.0,56.0005,56.0962,55.8953,55.9144,846137.0
2023-12-05 10:00:00,58.46,58.69,58.41,58.69,1142433.0,55.9144,56.1344,55.8666,56.1344,1142433.0
2023-12-05 11:00:00,58.69,58.77,58.6,58.7,783598.0,56.1344,56.2109,56.0483,56.144,783598.0
2023-12-05 12:00:00,58.69,58.8,58.67,58.77,644206.0,56.1344,56.2396,56.1153,56.2109,644206.0
2023-12-05 13:00:00,58.77,58.83,58.68,58.72,599360.0,56.2109,56.2683,56.1249,56.1631,599360.0
2023-12-05 14:00:00,58.72,58.73,58.6,58.69,650616.0,56.1631,56.1727,56.0483,56.1344,650616.0
2023-12-05 15:00:00,58.69,58.71,58.5,58.67,1980873.0,56.1344,56.1536,55.9527,56.1153,1980873.0
2023-12-06 09:30:00,58.56,58.69,58.37,58.48,799487.0,56.0101,56.1344,55.8284,55.9336,799487.0
2023-12-06 10:00:00,58.48,58.49,58.2,58.39,1120556.0,55.9336,55.9431,55.6658,55.8475,1120556.0
2023-12-06 11:00:00,58.39,58.66,58.37,58.54,956730.0,55.8475,56.1057,55.8284,55.991,956730.0
2023-12-06 12:00:00,58.54,58.65,58.51,58.63,704332.0,55.991,56.0962,55.9623,56.077,704332.0
2023-12-06 13:00:00,58.63,58.73,58.58,58.67,739234.0,56.077,56.1727,56.0292,56.1153,739234.0
2023-12-06 14:00:00,58.67,58.69,58.62,58.63,559900.0,56.1153,56.1344,56.0675,56.077,559900.0
2023-12-06 15:00:00,58.63,58.73,58.57,58.61,1871633.0,56.077,56.1727,56.0197,56.0579,1871633.0
2023-12-07 09:30:00,58.67,58.71,58.39,58.47,782620.0,56.1153,56.1536,55.8475,55.924,782620.0
2023-12-07 10:00:00,58.47,58.72,58.42,58.72,892711.0,55.924,56.1631,55.8762,56.1631,892711.0
2023-12-07 11:00:00,58.72,58.85,58.66,58.85,813929.0,56.1631,56.2875,56.1057,56.2875,813929.0
2023-12-07 12:00:00,58.85,58.9,58.79,58.82,623535.0,56.2875,56.3353,56.2301,56.2588,623535.0
2023-12-07 13:00:00,58.82,58.87,58.77,58.86,599838.0,56.2588,56.3066,56.2109,56.297,599838.0
2023-12-07 14:00:00,58.85,58.88,58.77,58.83,987494.0,56.2875,56.3162,56.2109,56.2683,987494.0
2023-12-07 15:00:00,58.83,58.84,58.67,58.74,1931096.0,56.2683,56.2779,56.1153,56.1823,1931096.0
2023-12-08 09:30:00,58.74,58.75,58.41,58.53,820707.0,56.1823,56.1918,55.8666,55.9814,820707.0
2023-12-08 10:00:00,58.54,58.66,58.41,58.58,797588.0,55.991,56.1057,55.8666,56.0292,797588.0
2023-12-08 11:00:00,58.59,58.63,58.38,58.39,727045.0,56.0388,56.077,55.8379,55.8475,727045.0
2023-12-08 12:00:00,58.4,58.49,58.36,58.45,641521.0,55.8571,55.9431,55.8188,55.9049,641521.0
2023-12-08 13:00:00,58.45,58.51,58.4,58.49,747545.0,55.9049,55.9623,55.8571,55.9431,747545.0
2023-12-08 14:00:00,58.49,58.58,58.46,58.53,732085.0,55.9431,56.0292,55.9144,55.9814,732085.0
2023-12-08 15:00:00,58.52,58.68,58.43,58.6,2183410.0,55.9718,56.1249,55.8858,56.0483,2183410.0
2023-12-11 09:30:00,58.83,58.99,58.5,58.75,1174970.0,56.2683,56.4214,55.9527,56.1918,1174970.0
2023-12-11 10:00:00,58.75,58.91,58.73,58.87,1252455.0,56.1918,56.3449,56.1727,56.3066,1252455.0
2023-12-11 11:00:00,58.86,59.01,58.84,59.0,1075775.0,56.297,56.4405,56.2779,56.4309,1075775.0
2023-12-11 12:00:00,59.0,59.01,58.81,58.88,748072.0,56.4309,56.4405,56.2492,56.3162,748072.0
2023-12-11 13:00:00,58.88,58.97,58.83,58.94,549545.0,56.3162,56.4022,56.2683,56.3735,549545.0
2023-12-11 14:00:00,58.94,58.98,58.87,58.96,710542.0,56.3735,56.4118,56.3066,56.3927,710542.0
2023-12-11 15:00:00,58.96,59.09,58.88,59.04,2023390.0,56.3927,56.517,56.3162,56.4692,2023390.0
2023-12-12 09:30:00,59.2,59.3,58.89,59.26,999064.0,56.6222,56.7179,56.3257,56.6796,999064.0
2023-12-12 10:00:00,59.27,59.4,59.23,59.3,1274793.0,56.6892,56.8135,56.6509,56.7179,1274793.0
2023-12-12 11:00:00,59.3,59.32,59.0,59.06,1673701.0,56.7179,56.737,56.4309,56.4883,1673701.0
2023-12-12 12:00:00,59.05,59.25,59.04,59.15,857854.0,56.4788,56.67,56.4692,56.5744,857854.0
2023-12-12 13:00:00,59.15,59.25,59.13,59.23,595807.0,56.5744,56.67,56.5553,56.6509,595807.0
2023-12-12 14:00:00,59.23,59.32,59.18,59.3,676978.0,56.6509,56.737,56.6031,56.7179,676978.0
2023-12-12 15:00:00,59.3,59.42,59.3,59.41,1923519.0,56.7179,56.8326,56.7179,56.8231,1923519.0
2023-12-13 09:30:00,59.45,59.51,59.26,59.46,1016691.0,56.8613,56.9187,56.6796,56.8709,1016691.0
2023-12-13 10:00:00,59.45,59.53,59.29,59.5,1287521.0,56.8613,56.9379,56.7083,56.9092,1287521.0
2023-12-13 11:00:00,59.51,59.65,59.47,59.53,1037568.0,56.9187,57.0526,56.8805,56.9379,1037568.0
2023-12-13 12:00:00,59.54,59.54,59.41,59.48,806223.0,56.9474,56.9474,56.8231,56.89,806223.0
2023-12-13 13:00:00,59.48,59.5,59.38,59.38,653898.0,56.89,56.9092,56.7944,56.7944,653898.0
2023-12-13 14:00:00,59.39,59.91,59.39,59.87,1309492.0,56.804,57.3013,56.804,57.263,1309492.0
2023-12-13 15:00:00,59.88,60.02,59.85,59.96,3338555.0,57.2726,57.4065,57.2439,57.3491,3338555.0
2023-12-14 09:30:00,59.97,60.04,59.46,59.62,1590058.0,57.3587,57.4256,56.8709,57.0239,1590058.0
2023-12-14 10:00:00,59.62,59.8,59.42,59.78,2395347.0,57.0239,57.1961,56.8326,57.177,2395347.0
2023-12-14 11:00:00,59.78,59.8,59.52,59.54,1598067.0,57.177,57.1961,56.9283,56.9474,1598067.0
2023-12-14 12:00:00,59.54,59.77,59.52,59.75,1372773.0,56.9474,57.1674,56.9283,57.1483,1372773.0
2023-12-14 13:00:00,59.76,59.78,59.5,59.55,1489234.0,57.1578,57.177,56.9092,56.957,1489234.0
2023-12-14 14:00:00,59.55,59.58,58.97,59.04,2895897.0,56.957,56.9857,56.4022,56.4692,2895897.0
2023-12-14 15:00:00,59.04,59.06,58.77,59.05,4605959.0,56.4692,56.4883,56.2109,56.4788,4605959.0
2023-12-15 09:30:00,58.83,59.17,58.7,58.89,4579501.0,56.2683,56.5935,56.144,56.3257,4579501.0
2023-12-15 10:00:00,58.89,59.09,58.74,59.08,1648155.0,56.3257,56.517,56.1823,56.5074,1648155.0
2023-12-15 11:00:00,59.08,59.17,58.98,59.06,1234307.0,56.5074,56.5935,56.4118,56.4883,1234307.0
2023-12-15 12:00:00,59.07,59.11,58.8,58.85,1428086.0,56.4979,56.5361,56.2396,56.2875,1428086.0
2023-12-15 13:00:00,58.85,58.85,58.41,58.42,2473267.0,56.2875,56.2875,55.8666,55.8762,2473267.0
2023-12-15 14:00:00,58.42,58.62,58.28,58.41,1752684.0,55.8762,56.0675,55.7423,55.8666,1752684.0
2023-12-15 15:00:00,58.41,58.89,57.8,58.54,9215896.0,55.8666,56.3257,55.2832,55.991,9215896.0
2023-12-18 09:30:00,58.8,59.07,58.62,58.66,1854538.0,56.2396,56.4979,56.0675,56.1057,1854538.0
2023-12-18 10:00:00,58.67,59.17,58.62,59.15,1863566.0,56.1153,56.5935,56.0675,56.5744,1863566.0
2023-12-18 11:00:00,59.15,59.49,59.11,59.27,1772847.0,56.5744,56.8996,56.5361,56.6892,1772847.0
2023-12-18 12:00:00,59.27,59.41,59.15,59.2,1049722.0,56.6892,56.8231,56.5744,56.6222,1049722.0
2023-12-18 13:00:00,59.21,59.24,59.08,59.14,824418.0,56.6318,56.6605,56.5074,56.5648,824418.0
2023-12-18 14:00:00,59.14,59.19,59.03,59.07,1091110.0,56.5648,56.6127,56.4596,56.4979,1091110.0
2023-12-18 15:00:00,59.07,59.09,58.95,59.02,2803875.0,56.4979,56.517,56.3831,56.4501,2803875.0
2023-12-19 09:30:00,59.0,59.2,58.75,59.11,1093203.0,56.4309,56.6222,56.1918,56.5361,1093203.0
2023-12-19 10:00:00,59.1,59.18,58.95,59.08,1164767.0,56.5266,56.6031,56.3831,56.5074,1164767.0
2023-12-19 11:00:00,59.08,59.08,58.89,58.94,1295154.0,56.5074,56.5074,56.3257,56.3735,1295154.0
2023-12-19 12:00:00,58.94,58.98,58.81,58.91,868665.0,56.3735,56.4118,56.2492,56.3449,868665.0
2023-12-19 13:00:00,58.9,58.99,58.84,58.94,747449.0,56.3353,56.4214,56.2779,56.3735,747449.0
2023-12-19 14:00:00,58.94,58.98,58.76,58.8,1009317.0,56.3735,56.4118,56.2014,56.2396,1009317.0
2023-12-19 15:00:00,58.79,58.84,58.63,58.83,2691970.0,56.2301,56.2779,56.077,56.2683,2691970.0
2023-12-20 09:30:00,58.5,58.67,58.42,58.53,929215.0,55.9527,56.1153,55.8762,55.9814,929215.0
2023-12-20 10:00:00,58.54,58.57,58.34,58.35,1298552.0,55.991,56.0197,55.7997,55.8092,1298552.0
2023-12-20 11:00:00,58.35,58.38,58.19,58.22,1339418.0,55.8092,55.8379,55.6562,55.6849,1339418.0
2023-12-20 12:00:00,58.22,58.25,58.13,58.18,970954.0,55.6849,55.7136,55.5988,55.6466,970954.0
2023-12-20 13:00:00,58.18,58.31,58.17,58.24,958466.0,55.6466,55.771,55.6371,55.704,958466.0
2023-12-20 14:00:00,58.23,58.27,57.89,57.93,1556223.0,55.6945,55.7327,55.3693,55.4075,1556223.0
2023-12-20 15:00:00,57.92,57.94,57.57,57.61,3765889.0,55.398,55.4171,55.0632,55.1015,3765889.0
2023-12-21 09:30:00,57.85,58.04,57.76,57.92,823730.0,55.331,55.5127,55.2449,55.398,823730.0
2023-12-21 10:00:00,57.92,58.07,57.74,58.03,1037991.0,55.398,55.5414,55.2258,55.5032,1037991.0
2023-12-21 11:00:00,58.03,58.05,57.74,57.74,1404333.0,55.5032,55.5223,55.2258,55.2258,1404333.0
2023-12-21 12:00:00,57.74,57.74,57.5,57.53,1090396.0,55.2258,55.2258,54.9962,55.0249,1090396.0
2023-12-21 13:00:00,57.54,57.64,57.47,57.63,911187.0,55.0345,55.1302,54.9676,55.1206,911187.0
2023-12-21 14:00:00,57.63,57.74,57.59,57.71,730460.0,55.1206,55.2258,55.0823,55.1971,730460.0
2023-12-21 15:00:00,57.71,58.02,57.66,57.97,1900247.0,55.1971,55.4936,55.1493,55.4458,1900247.0
2023-12-22 09:30:00,58.12,58.42,58.02,58.38,797483.0,55.5893,55.8762,55.4936,55.8379,797483.0
2023-12-22 10:00:00,58.38,58.46,58.29,58.37,961709.0,55.8379,55.9144,55.7518,55.8284,961709.0
2023-12-22 11:00:00,58.36,58.41,58.29,58.32,833524.0,55.8188,55.8666,55.7518,55.7805,833524.0
2023-12-22 12:00:00,58.32,58.45,58.31,58.44,580752.0,55.7805,55.9049,55.771,55.8953,580752.0
2023-12-22 13:00:00,58.44,58.46,58.36,58.38,633646.0,55.8953,55.9144,55.8188,55.8379,633646.0
2023-12-22 14:00:00,58.38,58.39,58.12,58.28,848859.0,55.8379,55.8475,55.5893,55.7423,848859.0
2023-12-22 15:00:00,58.28,58.36,58.23,58.33,1522129.0,55.7423,55.8188,55.6945,55.7901,1522129.0
2023-12-26 09:30:00,58.06,58.33,58.06,58.31,573672.0,55.5319,55.7901,55.5319,55.771,573672.0
2023-12-26 10:00:00,58.3,58.42,58.29,58.33,444783.0,55.7614,55.8762,55.7518,55.7901,444783.0
2023-12-26 11:00:00,58.33,58.4,58.29,58.39,457262.0,55.7901,55.8571,55.7518,55.8475,457262.0
2023-12-26 12:00:00,58.39,58.48,58.35,58.46,483585.0,55.8475,55.9336,55.8092,55.9144,483585.0
2023-12-26 13:00:00,58.46,58.58,58.45,58.54,443139.0,55.9144,56.0292,55.9049,55.991,443139.0
2023-12-26 14:00:00,58.54,58.64,58.48,58.62,548355.0,55.991,56.0866,55.9336,56.0675,548355.0
2023-12-26 15:00:00,58.61,58.71,58.53,58.56,1229505.0,56.0579,56.1536,55.9814,56.0101,1229505.0
2023-12-27 09:30:00,58.64,58.66,58.45,58.51,760307.0,56.0866,56.1057,55.9049,55.9623,760307.0
2023-12-27 10:00:00,58.52,58.63,58.4,58.6,836911.0,55.9718,56.077,55.8571,56.0483,836911.0
2023-12-27 11:00:00,58.6,58.68,58.55,58.65,564354.0,56.0483,56.1249,56.0005,56.0962,564354.0
2023-12-27 12:00:00,58.65,58.68,58.61,58.67,457465.0,56.0962,56.1249,56.0579,56.1153,457465.0
2023-12-27 13:00:00,58.67,58.77,58.65,58.72,697290.0,56.1153,56.2109,56.0962,56.1631,697290.0
2023-12-27 14:00:00,58.71,58.71,58.54,58.64,649139.0,56.1536,56.1536,55.991,56.0866,649139.0
2023-12-27 15:00:00,58.64,58.73,58.59,58.71,1271142.0,56.0866,56.1727,56.0388,56.1536,1271142.0
2023-12-28 09:30:00,58.65,58.87,58.61,58.76,599076.0,56.0962,56.3066,56.0579,56.2014,599076.0
2023-12-28 10:00:00,58.76,58.87,58.72,58.8,672939.0,56.2014,56.3066,56.1631,56.2396,672939.0
2023-12-28 11:00:00,58.8,58.83,58.67,58.67,644681.0,56.2396,56.2683,56.1153,56.1153,644681.0
2023-12-28 12:00:00,58.67,58.71,58.6,58.61,618147.0,56.1153,56.1536,56.0483,56.0579,618147.0
2023-12-28 13:00:00,58.62,58.74,58.52,58.73,591165.0,56.0675,56.1823,55.9718,56.1727,591165.0
2023-12-28 14:00:00,58.73,58.81,58.69,58.76,545231.0,56.1727,56.2492,56.1344,56.2014,545231.0
2023-12-28 15:00:00,58.77,58.79,58.67,58.77,2235695.0,56.2109,56.2301,56.1153,56.2109,2235695.0
2023-12-29 09:30:00,58.74,58.83,58.63,58.64,501167.0,56.1823,56.2683,56.077,56.0866,501167.0
2023-12-29 10:00:00,58.65,58.91,58.64,58.87,877003.0,56.0962,56.3449,56.0866,56.3066,877003.0
2023-12-29 11:00:00,58.87,58.98,58.74,58.75,691197.0,56.3066,56.4118,56.1823,56.1918,691197.0
2023-12-29 12:00:00,58.75,58.78,58.67,58.75,408671.0,56.1918,56.2205,56.1153,56.1918,408671.0
2023-12-29 13:00:00,58.76,58.81,58.71,58.76,386455.0,56.2014,56.2492,56.1536,56.2014,386455.0
2023-12-29 14:00:00,58.76,58.85,58.74,58.8,406096.0,56.2014,56.2875,56.1823,56.2396,406096.0
2023-12-29 15:00:00,58.8,58.98,58.78,58.91,2331442.0,56.2396,56.4118,56.2205,56.3449,2331442.0
2024-01-02 09:30:00,58.8,59.28,58.67,59.25,1165123.0,56.2396,56.6987,56.1153,56.67,1165123.0
2024-01-02 10:00:00,59.25,59.76,59.2,59.6,1868954.0,56.67,57.1578,56.6222,57.0048,1868954.0
2024-01-02 11:00:00,59.59,59.6,59.35,59.57,1501315.0,56.9952,57.0048,56.7657,56.9761,1501315.0
2024-01-02 12:00:00,59.57,59.71,59.51,59.7,718250.0,56.9761,57.11,56.9187,57.1005,718250.0
2024-01-02 13:00:00,59.71,59.74,59.62,59.73,730534.0,57.11,57.1387,57.0239,57.1291,730534.0
2024-01-02 14:00:00,59.73,59.8,59.69,59.79,844861.0,57.1291,57.1961,57.0909,57.1865,844861.0
2024-01-02 15:00:00,59.79,59.88,59.68,59.84,2629521.0,57.1865,57.2726,57.0813,57.2344,2629521.0
2024-01-03 09:30:00,59.93,60.17,59.76,60.17,1807105.0,57.3204,57.55,57.1578,57.55,1807105.0
2024-01-03 10:00:00,60.16,60.2,59.86,59.9,1207129.0,57.5404,57.5787,57.2535,57.2917,1207129.0
2024-01-03 11:00:00,59.89,60.01,59.85,59.95,958527.0,57.2822,57.397,57.2439,57.3396,958527.0
2024-01-03 12:00:00,59.95,60.03,59.9,60.02,738946.0,57.3396,57.4161,57.2917,57.4065,738946.0
2024-01-03 13:00:00,60.01,60.04,59.83,59.84,593675.0,57.397,57.4256,57.2248,57.2344,593675.0
2024-01-03 14:00:00,59.84,60.0,59.81,59.91,855388.0,57.2344,57.3874,57.2057,57.3013,855388.0
2024-01-03 15:00:00,59.91,60.02,59.81,59.96,2549816.0,57.3013,57.4065,57.2057,57.3491,2549816.0
2024-01-04 09:30:00,60.03,60.08,59.66,59.94,1019786.0,57.4161,57.4639,57.0622,57.33,1019786.0
2024-01-04 10:00:00,59.95,60.18,59.92,60.17,951052.0,57.3396,57.5596,57.3109,57.55,951052.0
2024-01-04 11:00:00,60.18,60.26,60.09,60.12,848350.0,57.5596,57.6361,57.4735,57.5022,848350.0
2024-01-04 12:00:00,60.12,60.13,59.98,60.01,601890.0,57.5022,57.5117,57.3683,57.397,601890.0
2024-01-04 13:00:00,60.01,60.03,59.91,59.97,573384.0,57.397,57.4161,57.3013,57.3587,573384.0
2024-01-04 14:00:00,59.97,59.98,59.89,59.95,675247.0,57.3587,57.3683,57.2822,57.3396,675247.0
2024-01-04 15:00:00,59.95,60.02,59.74,59.77,2693866.0,57.3396,57.4065,57.1387,57.1674,2693866.0
2024-01-05 09:30:00,59.8,59.84,59.58,59.76,695347.0,57.1961,57.2344,56.9857,57.1578,695347.0
2024-01-05 10:00:00,59.76,59.93,59.73,59.9,1101986.0,57.1578,57.3204,57.1291,57.2917,1101986.0
2024-01-05 11:00:00,59.9,59.95,59.38,59.39,983840.0,57.2917,57.3396,56.7944,56.804,983840.0
2024-01-05 12:00:00,59.4,59.41,59.14,59.21,868629.0,56.8135,56.8231,56.5648,56.6318,868629.0
2024-01-05 13:00:00,59.21,59.37,59.09,59.37,719352.0,56.6318,56.7848,56.517,56.7848,719352.0
2024-01-05 14:00:00,59.37,59.53,59.36,59.41,713963.0,56.7848,56.9379,56.7753,56.8231,713963.0
2024-01-05 15:00:00,59.41,59.71,59.39,59.66,2061345.0,56.8231,57.11,56.804,57.0622,2061345.0
2024-01-08 09:30:00,59.68,59.8,59.59,59.64,667699.0,57.0813,57.1961,56.9952,57.0431,667699.0
2024-01-08 10:00:00,59.64,59.78,59.42,59.71,1131668.0,57.0431,57.177,56.8326,57.11,1131668.0
2024-01-08 11:00:00,59.71,59.8,59.62,59.73,709178.0,57.11,57.1961,57.0239,57.1291,709178.0
2024-01-08 12:00:00,59.73,59.82,59.72,59.81,471679.0,57.1291,57.2152,57.1196,57.2057,471679.0
2024-01-08 13:00:00,59.8,59.84,59.74,59.82,585476.0,57.1961,57.2344,57.1387,57.2152,585476.0
2024-01-08 14:00:00,59.82,60.1,59.77,60.09,868503.0,57.2152,57.483,57.1674,57.4735,868503.0
2024-01-08 15:00:00,60.09,60.18,60.06,60.13,1657278.0,57.4735,57.5596,57.4448,57.5117,1657278.0
2024-01-09 09:30:00,59.99,59.99,59.62,59.95,737552.0,57.3778,57.3778,57.0239,57.3396,737552.0
2024-01-09 10:00:00,59.95,60.14,59.85,60.02,853460.0,57.3396,57.5213,57.2439,57.4065,853460.0
2024-01-09 11:00:00,60.01,60.07,59.97,60.0,548341.0,57.397,57.4543,57.3587,57.3874,548341.0
2024-01-09 12:00:00,59.99,60.0,59.78,59.79,644659.0,57.3778,57.3874,57.177,57.1865,644659.0
2024-01-09 13:00:00,59.78,59.93,59.74,59.87,757183.0,57.177,57.3204,57.1387,57.263,757183.0
2024-01-09 14:00:00,59.87,59.88,59.77,59.82,697309.0,57.263,57.2726,57.1674,57.2152,697309.0
2024-01-09 15:00:00,59.82,60.03,59.78,59.98,2167248.0,57.2152,57.4161,57.177,57.3683,2167248.0
2024-01-10 09:30:00,60.22,60.41,60.09,60.25,1085499.0,57.5978,57.7795,57.4735,57.6265,1085499.0
2024-01-10 10:00:00,60.25,60.32,60.01,60.07,1089211.0,57.6265,57.6935,57.397,57.4543,1089211.0
2024-01-10 11:00:00,60.07,60.1,59.98,60.09,707237.0,57.4543,57.483,57.3683,57.4735,707237.0
2024-01-10 12:00:00,60.09,60.16,60.05,60.15,675823.0,57.4735,57.5404,57.4352,57.5309,675823.0
2024-01-10 13:00:00,60.15,60.26,60.07,60.26,873450.0,57.5309,57.6361,57.4543,57.6361,873450.0
2024-01-10 14:00:00,60.26,60.34,60.19,60.33,829286.0,57.6361,57.7126,57.5691,57.703,829286.0
2024-01-10 15:00:00,60.33,60.35,60.11,60.19,2588856.0,57.703,57.7221,57.4926,57.5691,2588856.0
2024-01-11 09:30:00,60.25,60.26,59.94,59.98,1131348.0,57.6265,57.6361,57.33,57.3683,1131348.0
2024-01-11 10:00:00,59.98,60.1,59.73,59.82,1354066.0,57.3683,57.483,57.1291,57.2152,1354066.0
2024-01-11 11:00:00,59.82,59.87,59.73,59.78,851450.0,57.2152,57.263,57.1291,57.177,851450.0
2024-01-11 12:00:00,59.77,59.81,59.69,59.8,770997.0,57.1674,57.2057,57.0909,57.1961,770997.0
2024-01-11 13:00:00,59.8,59.84,59.75,59.82,773572.0,57.1961,57.2344,57.1483,57.2152,773572.0
2024-01-11 14:00:00,59.82,59.97,59.81,59.94,731052.0,57.2152,57.3587,57.2057,57.33,731052.0
2024-01-11 15:00:00,59.93,59.94,59.71,59.81,2383299.0,57.3204,57.33,57.11,57.2057,2383299.0
2024-01-12 09:30:00,60.08,60.25,59.87,60.01,1180632.0,57.4639,57.6265,57.263,57.397,1180632.0
2024-01-12 10:00:00,60.01,60.2,59.94,60.2,1736313.0,57.397,57.5787,57.33,57.5787,1736313.0
2024-01-12 11:00:00,60.19,60.23,60.11,60.14,858952.0,57.5691,57.6074,57.4926,57.5213,858952.0
2024-01-12 12:00:00,60.15,60.25,60.13,60.22,685340.0,57.5309,57.6265,57.5117,57.5978,685340.0
2024-01-12 13:00:00,60.22,60.34,60.22,60.32,721150.0,57.5978,57.7126,57.5978,57.6935,721150.0
2024-01-12 14:00:00,60.32,60.34,60.24,60.32,765360.0,57.6935,57.7126,57.6169,57.6935,765360.0
2024-01-12 15:00:00,60.31,60.46,60.28,60.4,2276048.0,57.6839,57.8274,57.6552,57.77,2276048.0
2024-01-16 09:30:00,60.39,60.43,60.03,60.23,1235679.0,57.7604,57.7987,57.4161,57.6074,1235679.0
2024-01-16 10:00:00,60.22,60.36,60.16,60.23,1157483.0,57.5978,57.7317,57.5404,57.6074,1157483.0
2024-01-16 11:00:00,60.23,60.26,60.06,60.07,949106.0,57.6074,57.6361,57.4448,57.4543,949106.0
2024-01-16 12:00:00,60.08,60.09,59.94,59.98,870141.0,57.4639,57.4735,57.33,57.3683,870141.0
2024-01-16 13:00:00,59.97,60.1,59.94,60.05,1111049.0,57.3587,57.483,57.33,57.4352,1111049.0
2024-01-16 14:00:00,60.04,60.04,59.85,59.95,760640.0,57.4256,57.4256,57.2439,57.3396,760640.0
2024-01-16 15:00:00,59.96,60.01,59.87,60.0,1892593.0,57.3491,57.397,57.263,57.3874,1892593.0
2024-01-17 09:30:00,59.86,59.98,59.82,59.95,823106.0,57.2535,57.3683,57.2152,57.3396,823106.0
2024-01-17 10:00:00,59.94,60.18,59.88,60.12,1245420.0,57.33,57.5596,57.2726,57.5022,1245420.0
2024-01-17 11:00:00,60.13,60.21,60.0,60.01,755242.0,57.5117,57.5882,57.3874,57.397,755242.0
2024-01-17 12:00:00,60.01,60.01,59.87,59.95,489102.0,57.397,57.397,57.263,57.3396,489102.0
2024-01-17 13:00:00,59.96,60.0,59.83,59.98,527704.0,57.3491,57.3874,57.2248,57.3683,527704.0
2024-01-17 14:00:00,59.98,60.0,59.9,59.97,481097.0,57.3683,57.3874,57.2917,57.3587,481097.0
2024-01-17 15:00:00,59.96,60.04,59.89,59.99,1292590.0,57.3491,57.4256,57.2822,57.3778,1292590.0
2024-01-18 09:30:00,59.69,59.82,59.52,59.64,815187.0,57.0909,57.2152,56.9283,57.0431,815187.0
2024-01-18 10:00:00,59.63,59.8,59.61,59.74,875528.0,57.0335,57.1961,57.0144,57.1387,875528.0
2024-01-18 11:00:00,59.75,59.89,59.69,59.79,789213.0,57.1483,57.2822,57.0909,57.1865,789213.0
2024-01-18 12:00:00,59.79,59.82,59.72,59.77,572590.0,57.1865,57.2152,57.1196,57.1674,572590.0
2024-01-18 13:00:00,59.77,59.97,59.73,59.95,641564.0,57.1674,57.3587,57.1291,57.3396,641564.0
2024-01-18 14:00:00,59.95,60.18,59.92,60.16,777878.0,57.3396,57.5596,57.3109,57.5404,777878.0
2024-01-18 15:00:00,60.16,60.23,60.1,60.16,1684984.0,57.5404,57.6074,57.483,57.5404,1684984.0
2024-01-19 09:30:00,60.26,60.28,59.64,59.79,1787113.0,57.6361,57.6552,57.0431,57.1865,1787113.0
2024-01-19 10:00:00,59.78,59.95,59.72,59.83,995309.0,57.177,57.3396,57.1196,57.2248,995309.0
2024-01-19 11:00:00,59.83,59.91,59.76,59.82,698836.0,57.2248,57.3013,57.1578,57.2152,698836.0
2024-01-19 12:00:00,59.82,59.86,59.75,59.82,820505.0,57.2152,57.2535,57.1483,57.2152,820505.0
2024-01-19 13:00:00,59.83,59.91,59.76,59.91,748254.0,57.2248,57.3013,57.1578,57.3013,748254.0
2024-01-19 14:00:00,59.91,60.0,59.86,59.92,949371.0,57.3013,57.3874,57.2535,57.3109,949371.0
2024-01-19 15:00:00,59.92,60.0,59.78,59.85,2346432.0,57.3109,57.3874,57.177,57.2439,2346432.0
2024-01-22 09:30:00,59.76,60.02,59.61,59.99,947249.0,57.1578,57.4065,57.0144,57.3778,947249.0
2024-01-22 10:00:00,59.99,60.07,59.75,59.87,1310939.0,57.3778,57.4543,57.1483,57.263,1310939.0
2024-01-22 11:00:00,59.88,59.9,59.55,59.56,1046775.0,57.2726,57.2917,56.957,56.9665,1046775.0
2024-01-22 12:00:00,59.57,59.62,59.48,59.49,885232.0,56.9761,57.0239,56.89,56.8996,885232.0
2024-01-22 13:00:00,59.5,59.6,59.44,59.6,728829.0,56.9092,57.0048,56.8518,57.0048,728829.0
2024-01-22 14:00:00,59.6,59.76,59.58,59.75,556316.0,57.0048,57.1578,56.9857,57.1483,556316.0
2024-01-22 15:00:00,59.75,59.76,59.56,59.58,2178298.0,57.1483,57.1578,56.9665,56.9857,2178298.0
2024-01-23 09:30:00,59.53,59.71,59.46,59.57,853472.0,56.9379,57.11,56.8709,56.9761,853472.0
2024-01-23 10:00:00,59.57,59.78,59.55,59.71,1289949.0,56.9761,57.177,56.957,57.11,1289949.0
2024-01-23 11:00:00,59.71,59.83,59.6,59.82,1058931.0,57.11,57.2248,57.0048,57.2152,1058931.0
2024-01-23 12:00:00,59.83,59.88,59.78,59.86,739826.0,57.2248,57.2726,57.177,57.2535,739826.0
2024-01-23 13:00:00,59.85,59.9,59.8,59.85,981057.0,57.2439,57.2917,57.1961,57.2439,981057.0
2024-01-23 14:00:00,59.84,60.0,59.82,59.91,1014556.0,57.2344,57.3874,57.2152,57.3013,1014556.0
2024-01-23 15:00:00,59.91,59.94,59.83,59.84,2877618.0,57.3013,57.33,57.2248,57.2344,2877618.0
2024-01-24 09:30:00,59.8,59.81,59.59,59.65,846874.0,57.1961,57.2057,56.9952,57.0526,846874.0
2024-01-24 10:00:00,59.65,59.65,59.4,59.53,1188498.0,57.0526,57.0526,56.8135,56.9379,1188498.0
2024-01-24 11:00:00,59.53,59.69,59.43,59.48,1719069.0,56.9379,57.0909,56.8422,56.89,1719069.0
2024-01-24 12:00:00,59.48,59.5,59.32,59.43,983807.0,56.89,56.9092,56.737,56.8422,983807.0
2024-01-24 13:00:00,59.43,59.45,59.27,59.3,861982.0,56.8422,56.8613,56.6892,56.7179,861982.0
2024-01-24 14:00:00,59.3,59.3,59.1,59.12,1945139.0,56.7179,56.7179,56.5266,56.5457,1945139.0
2024-01-24 15:00:00,59.12,59.23,58.89,58.91,2902915.0,56.5457,56.6509,56.3257,56.3449,2902915.0
2024-01-25 09:30:00,59.01,59.08,58.84,58.95,815800.0,56.4405,56.5074,56.2779,56.3831,815800.0
2024-01-25 10:00:00,58.95,59.08,58.66,58.67,1096910.0,56.3831,56.5074,56.1057,56.1153,1096910.0
2024-01-25 11:00:00,58.67,58.84,58.66,58.81,1078383.0,56.1153,56.2779,56.1057,56.2492,1078383.0
2024-01-25 12:00:00,58.81,58.9,58.71,58.77,1046394.0,56.2492,56.3353,56.1536,56.2109,1046394.0
2024-01-25 13:00:00,58.78,58.97,58.76,58.95,814477.0,56.2205,56.4022,56.2014,56.3831,814477.0
2024-01-25 14:00:00,58.94,59.06,58.93,58.97,861054.0,56.3735,56.4883,56.364,56.4022,861054.0
2024-01-25 15:00:00,58.96,59.17,58.96,59.17,3325106.0,56.3927,56.5935,56.3927,56.5935,3325106.0
2024-01-26 09:30:00,59.22,59.39,59.17,59.29,890949.0,56.6414,56.804,56.5935,56.7083,890949.0
2024-01-26 10:00:00,59.29,59.37,59.12,59.22,1709091.0,56.7083,56.7848,56.5457,56.6414,1709091.0
2024-01-26 11:00:00,59.22,59.45,59.21,59.44,1124360.0,56.6414,56.8613,56.6318,56.8518,1124360.0
2024-01-26 12:00:00,59.44,59.49,59.32,59.32,781857.0,56.8518,56.8996,56.737,56.737,781857.0
2024-01-26 13:00:00,59.32,59.32,59.22,59.28,533586.0,56.737,56.737,56.6414,56.6987,533586.0
2024-01-26 14:00:00,59.28,59.4,59.26,59.4,1393918.0,56.6987,56.8135,56.6796,56.8135,1393918.0
2024-01-26 15:00:00,59.4,59.44,59.31,59.36,2471632.0,56.8135,56.8518,56.7274,56.7753,2471632.0
2024-01-29 09:30:00,59.34,59.39,59.17,59.38,809946.0,56.7561,56.804,56.5935,56.7944,809946.0
2024-01-29 10:00:00,59.38,59.53,59.27,59.28,1940269.0,56.7944,56.9379,56.6892,56.6987,1940269.0
2024-01-29 11:00:00,59.28,59.54,59.24,59.51,3241558.0,56.6987,56.9474,56.6605,56.9187,3241558.0
2024-01-29 12:00:00,59.51,59.54,59.47,59.54,728119.0,56.9187,56.9474,56.8805,56.9474,728119.0
2024-01-29 13:00:00,59.53,59.73,59.51,59.63,810594.0,56.9379,57.1291,56.9187,57.0335,810594.0
2024-01-29 14:00:00,59.63,59.64,59.55,59.58,676255.0,57.0335,57.0431,56.957,56.9857,676255.0
2024-01-29 15:00:00,59.58,59.79,59.57,59.75,1946075.0,56.9857,57.1865,56.9761,57.1483,1946075.0
2024-01-30 09:30:00,59.85,59.85,59.44,59.63,967883.0,57.2439,57.2439,56.8518,57.0335,967883.0
2024-01-30 10:00:00,59.63,59.75,59.56,59.66,953712.0,57.0335,57.1483,56.9665,57.0622,953712.0
2024-01-30 11:00:00,59.66,59.78,59.58,59.65,1830351.0,57.0622,57.177,56.9857,57.0526,1830351.0
2024-01-30 12:00:00,59.66,59.82,59.56,59.8,2644361.0,57.0622,57.2152,56.9665,57.1961,2644361.0
2024-01-30 13:00:00,59.8,59.95,59.76,59.94,1418208.0,57.1961,57.3396,57.1578,57.33,1418208.0
2024-01-30 14:00:00,59.94,60.02,59.93,59.96,1698177.0,57.33,57.4065,57.3204,57.3491,1698177.0
2024-01-30 15:00:00,59.96,59.96,59.79,59.9,3698022.0,57.3491,57.3491,57.1865,57.2917,3698022.0
2024-01-31 09:30:00,60.1,60.45,59.96,60.19,1674420.0,57.483,57.8178,57.3491,57.5691,1674420.0
2024-01-31 10:00:00,60.19,60.4,60.04,60.2,1617869.0,57.5691,57.77,57.4256,57.5787,1617869.0
2024-01-31 11:00:00,60.19,60.21,59.91,59.97,983992.0,57.5691,57.5882,57.3013,57.3587,983992.0
2024-01-31 12:00:00,59.98,60.04,59.94,60.04,652629.0,57.3683,57.4256,57.33,57.4256,652629.0
2024-01-31 13:00:00,60.04,60.05,59.89,59.98,692291.0,57.4256,57.4352,57.2822,57.3683,692291.0
2024-01-31 14:00:00,59.98,60.0,59.7,59.73,1121863.0,57.3683,57.3874,57.1005,57.1291,1121863.0
2024-01-31 15:00:00,59.73,59.75,59.29,59.46,8184251.0,57.1291,57.1483,56.7083,56.8709,8184251.0
2024-02-01 09:30:00,59.57,59.72,59.36,59.7,1064753.0,56.9761,57.1196,56.7753,57.1005,1064753.0
2024-02-01 10:00:00,59.68,60.3,59.61,60.27,1258059.0,57.0813,57.6743,57.0144,57.6456,1258059.0
2024-02-01 11:00:00,60.27,60.68,60.21,60.59,2182243.0,57.6456,58.0378,57.5882,57.9517,2182243.0
2024-02-01 12:00:00,60.59,60.77,60.51,60.69,1110098.0,57.9517,58.1239,57.8752,58.0473,1110098.0
2024-02-01 13:00:00,60.69,60.71,60.49,60.61,695362.0,58.0473,58.0665,57.8561,57.9708,695362.0
2024-02-01 14:00:00,60.62,60.74,60.59,60.67,1115382.0,57.9804,58.0952,57.9517,58.0282,1115382.0
2024-02-01 15:00:00,60.68,61.01,60.65,60.99,3210003.0,58.0378,58.3534,58.0091,58.3343,3210003.0
2024-02-02 09:30:00,60.82,60.87,60.44,60.48,1426226.0,58.1717,58.2195,57.8082,57.8465,1426226.0
2024-02-02 10:00:00,60.49,60.58,60.39,60.44,1783117.0,57.8561,57.9421,57.7604,57.8082,1783117.0
2024-02-02 11:00:00,60.43,60.51,60.34,60.38,1214101.0,57.7987,57.8752,57.7126,57.7508,1214101.0
2024-02-02 12:00:00,60.38,60.47,60.23,60.47,1041503.0,57.7508,57.8369,57.6074,57.8369,1041503.0
2024-02-02 13:00:00,60.47,60.62,60.47,60.54,879187.0,57.8369,57.9804,57.8369,57.9039,879187.0
2024-02-02 14:00:00,60.53,60.68,60.49,60.64,1007890.0,57.8943,58.0378,57.8561,57.9995,1007890.0
2024-02-02 15:00:00,60.65,60.8,60.53,60.53,2627445.0,58.0091,58.1526,57.8943,57.8943,2627445.0
2024-02-05 09:30:00,60.38,60.38,59.88,60.26,1339155.0,57.7508,57.7508,57.2726,57.6361,1339155.0
2024-02-05 10:00:00,60.26,60.26,59.96,60.04,1120820.0,57.6361,57.6361,57.3491,57.4256,1120820.0
2024-02-05 11:00:00,60.04,60.08,59.96,60.06,809782.0,57.4256,57.4639,57.3491,57.4448,809782.0
2024-02-05 12:00:00,60.05,60.09,59.98,60.01,626740.0,57.4352,57.4735,57.3683,57.397,626740.0
2024-02-05 13:00:00,60.01,60.16,59.97,60.15,660704.0,57.397,57.5404,57.3587,57.5309,660704.0
2024-02-05 14:00:00,60.15,60.21,60.08,60.2,963293.0,57.5309,57.5882,57.4639,57.5787,963293.0
2024-02-05 15:00:00,60.21,60.28,60.03,60.03,1922203.0,57.5882,57.6552,57.4161,57.4161,1922203.0
2024-02-06 09:30:00,59.96,59.99,59.72,59.72,1155684.0,57.3491,57.3778,57.1196,57.1196,1155684.0
2024-02-06 10:00:00,59.73,59.85,59.68,59.78,2067959.0,57.1291,57.2439,57.0813,57.177,2067959.0
2024-02-06 11:00:00,59.79,60.02,59.78,59.83,1220255.0,57.1865,57.4065,57.177,57.2248,1220255.0
2024-02-06 12:00:00,59.84,60.05,59.83,60.0,715867.0,57.2344,57.4352,57.2248,57.3874,715867.0
2024-02-06 13:00:00,60.0,60.02,59.93,59.97,619329.0,57.3874,57.4065,57.3204,57.3587,619329.0
2024-02-06 14:00:00,59.97,59.98,59.76,59.88,587175.0,57.3587,57.3683,57.1578,57.2726,587175.0
2024-02-06 15:00:00,59.88,59.96,59.75,59.93,1958753.0,57.2726,57.3491,57.1483,57.3204,1958753.0
2024-02-07 09:30:00,60.07,60.2,59.97,60.1,749421.0,57.4543,57.5787,57.3587,57.483,749421.0
2024-02-07 10:00:00,60.11,60.14,60.02,60.14,1069633.0,57.4926,57.5213,57.4065,57.5213,1069633.0
2024-02-07 11:00:00,60.13,60.17,59.97,60.11,733996.0,57.5117,57.55,57.3587,57.4926,733996.0
2024-02-07 12:00:00,60.12,60.21,60.08,60.11,699189.0,57.5022,57.5882,57.4639,57.4926,699189.0
2024-02-07 13:00:00,60.11,60.18,59.96,59.97,671340.0,57.4926,57.5596,57.3491,57.3587,671340.0
2024-02-07 14:00:00,59.97,60.07,59.95,60.05,579807.0,57.3587,57.4543,57.3396,57.4352,579807.0
2024-02-07 15:00:00,60.05,60.11,59.94,60.0,1886178.0,57.4352,57.4926,57.33,57.3874,1886178.0
2024-02-08 09:30:00,59.89,59.97,59.75,59.77,1032933.0,57.2822,57.3587,57.1483,57.1674,1032933.0
2024-02-08 10:00:00,59.77,59.83,59.62,59.8,1409927.0,57.1674,57.2248,57.0239,57.1961,1409927.0
2024-02-08 11:00:00,59.8,59.83,59.52,59.64,1092919.0,57.1961,57.2248,56.9283,57.0431,1092919.0
2024-02-08 12:00:00,59.65,59.71,59.59,59.69,690297.0,57.0526,57.11,56.9952,57.0909,690297.0
2024-02-08 13:00:00,59.68,59.75,59.41,59.58,1088319.0,57.0813,57.1483,56.8231,56.9857,1088319.0
2024-02-08 14:00:00,59.58,59.6,59.41,59.56,745868.0,56.9857,57.0048,56.8231,56.9665,745868.0
2024-02-08 15:00:00,59.56,59.87,59.55,59.84,2340067.0,56.9665,57.263,56.957,57.2344,2340067.0
2024-02-09 09:30:00,59.47,59.58,59.03,59.11,1890943.0,56.8805,56.9857,56.4596,56.5361,1890943.0
2024-02-09 10:00:00,59.1,59.45,59.1,59.21,1409468.0,56.5266,56.8613,56.5266,56.6318,1409468.0
2024-02-09 11:00:00,59.21,59.37,59.2,59.3,1017742.0,56.6318,56.7848,56.6222,56.7179,1017742.0
2024-02-09 12:00:00,59.3,59.35,59.22,59.27,806642.0,56.7179,56.7657,56.6414,56.6892,806642.0
2024-02-09 13:00:00,59.27,59.29,59.2,59.29,993889.0,56.6892,56.7083,56.6222,56.7083,993889.0
2024-02-09 14:00:00,59.29,59.55,59.28,59.51,1000903.0,56.7083,56.957,56.6987,56.9187,1000903.0
2024-02-09 15:00:00,59.52,59.57,59.36,59.56,2618237.0,56.9283,56.9761,56.7753,56.9665,2618237.0
2024-02-12 09:30:00,59.66,59.74,59.05,59.16,1374990.0,57.0622,57.1387,56.4788,56.584,1374990.0
2024-02-12 10:00:00,59.16,59.28,58.96,59.11,1427183.0,56.584,56.6987,56.3927,56.5361,1427183.0
2024-02-12 11:00:00,59.1,59.39,59.08,59.37,1008033.0,56.5266,56.804,56.5074,56.7848,1008033.0
2024-02-12 12:00:00,59.38,59.57,59.35,59.56,873800.0,56.7944,56.9761,56.7657,56.9665,873800.0
2024-02-12 13:00:00,59.55,59.69,59.51,59.61,1027006.0,56.957,57.0909,56.9187,57.0144,1027006.0
2024-02-12 14:00:00,59.61,59.68,59.52,59.55,939283.0,57.0144,57.0813,56.9283,56.957,939283.0
2024-02-12 15:00:00,59.55,59.76,59.48,59.7,2740376.0,56.957,57.1578,56.89,57.1005,2740376.0
2024-02-13 09:30:00,59.5,60.66,59.33,59.82,3560096.0,56.9092,58.0186,56.7466,57.2152,3560096.0
2024-02-13 10:00:00,59.82,60.12,59.09,59.16,3938055.0,57.2152,57.5022,56.517,56.584,3938055.0
2024-02-13 11:00:00,59.18,59.22,58.79,58.88,2617825.0,56.6031,56.6414,56.2301,56.3162,2617825.0
2024-02-13 12:00:00,58.88,59.26,58.86,59.1,1616394.0,56.3162,56.6796,56.297,56.5266,1616394.0
2024-02-13 13:00:00,59.09,59.22,58.94,58.98,1258556.0,56.517,56.6414,56.3735,56.4118,1258556.0
2024-02-13 14:00:00,58.98,59.22,58.81,58.89,1828145.0,56.4118,56.6414,56.2492,56.3257,1828145.0
2024-02-13 15:00:00,58.89,59.37,58.85,59.36,2908184.0,56.3257,56.7848,56.2875,56.7753,2908184.0
2024-02-14 09:30:00,59.17,59.34,59.03,59.25,1265248.0,56.5935,56.7561,56.4596,56.67,1265248.0
2024-02-14 10:00:00,59.25,59.58,59.06,59.57,2117348.0,56.67,56.9857,56.4883,56.9761,2117348.0
2024-02-14 11:00:00,59.57,59.59,59.33,59.34,1246208.0,56.9761,56.9952,56.7466,56.7561,1246208.0
2024-02-14 12:00:00,59.35,59.35,59.06,59.18,973321.0,56.7657,56.7657,56.4883,56.6031,973321.0
2024-02-14 13:00:00,59.18,59.25,59.04,59.13,1080256.0,56.6031,56.67,56.4692,56.5553,1080256.0
2024-02-14 14:00:00,59.13,59.2,59.03,59.1,1235044.0,56.5553,56.6222,56.4596,56.5266,1235044.0
2024-02-14 15:00:00,59.1,59.31,59.07,59.29,3230182.0,56.5266,56.7274,56.4979,56.7083,3230182.0
2024-02-15 09:30:00,59.42,59.59,59.35,59.52,1350418.0,56.8326,56.9952,56.7657,56.9283,1350418.0
2024-02-15 10:00:00,59.52,59.55,59.35,59.42,1418573.0,56.9283,56.957,56.7657,56.8326,1418573.0
2024-02-15 11:00:00,59.42,59.45,59.34,59.39,1057985.0,56.8326,56.8613,56.7561,56.804,1057985.0
2024-02-15 12:00:00,59.39,59.39,59.14,59.2,1015287.0,56.804,56.804,56.5648,56.6222,1015287.0
2024-02-15 13:00:00,59.2,59.35,59.13,59.28,600703.0,56.6222,56.7657,56.5553,56.6987,600703.0
2024-02-15 14:00:00,59.28,59.46,59.27,59.41,1004263.0,56.6987,56.8709,56.6892,56.8231,1004263.0
2024-02-15 15:00:00,59.42,59.48,59.27,59.38,2946808.0,56.8326,56.89,56.6892,56.7944,2946808.0
2024-02-16 09:30:00,59.35,59.53,58.95,59.34,1899385.0,56.7657,56.9379,56.3831,56.7561,1899385.0
2024-02-16 10:00:00,59.34,59.51,59.28,59.38,1372796.0,56.7561,56.9187,56.6987,56.7944,1372796.0
2024-02-16 11:00:00,59.38,59.53,59.31,59.48,946244.0,56.7944,56.9379,56.7274,56.89,946244.0
2024-02-16 12:00:00,59.48,59.51,59.4,59.5,586644.0,56.89,56.9187,56.8135,56.9092,586644.0
2024-02-16 13:00:00,59.5,59.62,59.49,59.53,813972.0,56.9092,57.0239,56.8996,56.9379,813972.0
2024-02-16 14:00:00,59.54,59.55,59.35,59.4,747653.0,56.9474,56.957,56.7657,56.8135,747653.0
2024-02-16 15:00:00,59.39,59.4,59.23,59.39,1859053.0,56.804,56.8135,56.6509,56.804,1859053.0
2024-02-20 09:30:00,59.6,60.47,59.51,60.4,2181629.0,57.0048,57.8369,56.9187,57.77,2181629.0
2024-02-20 10:00:00,60.4,60.67,60.39,60.46,1951295.0,57.77,58.0282,57.7604,57.8274,1951295.0
2024-02-20 11:00:00,60.46,60.49,60.37,60.48,1338801.0,57.8274,57.8561,57.7413,57.8465,1338801.0
2024-02-20 12:00:00,60.48,60.69,60.4,60.67,1688554.0,57.8465,58.0473,57.77,58.0282,1688554.0
2024-02-20 13:00:00,60.67,60.84,60.57,60.79,1132548.0,58.0282,58.1908,57.9326,58.143,1132548.0
2024-02-20 14:00:00,60.79,60.8,60.67,60.76,1070836.0,58.143,58.1526,58.0282,58.1143,1070836.0
2024-02-20 15:00:00,60.76,60.76,60.55,60.72,3021576.0,58.1143,58.1143,57.9134,58.076,3021576.0
2024-02-21 09:30:00,60.99,61.22,60.83,61.09,1343542.0,58.3343,58.5543,58.1812,58.4299,1343542.0
2024-02-21 10:00:00,61.09,61.18,60.89,60.99,1077032.0,58.4299,58.516,58.2386,58.3343,1077032.0
2024-02-21 11:00:00,60.99,61.08,60.85,61.04,2879149.0,58.3343,58.4204,58.2004,58.3821,2879149.0
2024-02-21 12:00:00,61.03,61.23,61.03,61.15,942549.0,58.3725,58.5638,58.3725,58.4873,942549.0
2024-02-21 13:00:00,61.15,61.19,61.06,61.17,775165.0,58.4873,58.5256,58.4012,58.5064,775165.0
2024-02-21 14:00:00,61.16,61.22,61.1,61.21,763653.0,58.4969,58.5543,58.4395,58.5447,763653.0
2024-02-21 15:00:00,61.21,61.28,61.0,61.24,2455162.0,58.5447,58.6117,58.3438,58.5734,2455162.0
2024-02-22 09:30:00,60.99,60.99,60.5,60.8,1272162.0,58.3343,58.3343,57.8656,58.1526,1272162.0
2024-02-22 10:00:00,60.8,60.97,60.57,60.94,1389457.0,58.1526,58.3152,57.9326,58.2865,1389457.0
2024-02-22 11:00:00,60.94,60.97,60.83,60.93,690352.0,58.2865,58.3152,58.1812,58.2769,690352.0
2024-02-22 12:00:00,60.93,60.96,60.85,60.86,603302.0,58.2769,58.3056,58.2004,58.2099,603302.0
2024-02-22 13:00:00,60.86,61.05,60.84,61.0,645527.0,58.2099,58.3917,58.1908,58.3438,645527.0
2024-02-22 14:00:00,61.0,61.19,60.99,61.16,824706.0,58.3438,58.5256,58.3343,58.4969,824706.0
2024-02-22 15:00:00,61.16,61.25,61.12,61.15,1900492.0,58.4969,58.583,58.4586,58.4873,1900492.0
2024-02-23 09:30:00,61.09,61.48,61.0,61.48,1029524.0,58.4299,58.8029,58.3438,58.8029,1029524.0
2024-02-23 10:00:00,61.48,61.62,61.33,61.37,1114199.0,58.8029,58.9368,58.6595,58.6977,1114199.0
2024-02-23 11:00:00,61.38,61.44,61.19,61.22,989804.0,58.7073,58.7647,58.5256,58.5543,989804.0
2024-02-23 12:00:00,61.22,61.26,61.1,61.11,734991.0,58.5543,58.5925,58.4395,58.4491,734991.0
2024-02-23 13:00:00,61.11,61.23,61.1,61.2,624502.0,58.4491,58.5638,58.4395,58.5351,624502.0
2024-02-23 14:00:00,61.2,61.36,61.17,61.36,841360.0,58.5351,58.6882,58.5064,58.6882,841360.0
2024-02-23 15:00:00,61.36,61.41,61.18,61.18,1809894.0,58.6882,58.736,58.516,58.516,1809894.0
2024-02-26 09:30:00,61.24,61.27,60.96,61.18,702978.0,58.5734,58.6021,58.3056,58.516,702978.0
2024-02-26 10:00:00,61.17,61.24,60.98,61.03,770367.0,58.5064,58.5734,58.3247,58.3725,770367.0
2024-02-26 11:00:00,61.03,61.14,61.01,61.08,632894.0,58.3725,58.4777,58.3534,58.4204,632894.0
2024-02-26 12:00:00,61.08,61.08,60.9,60.91,710067.0,58.4204,58.4204,58.2482,58.2578,710067.0
2024-02-26 13:00:00,60.91,60.94,60.77,60.8,738002.0,58.2578,58.2865,58.1239,58.1526,738002.0
2024-02-26 14:00:00,60.8,60.88,60.66,60.77,738067.0,58.1526,58.2291,58.0186,58.1239,738067.0
2024-02-26 15:00:00,60.77,60.9,60.7,60.7,1885614.0,58.1239,58.2482,58.0569,58.0569,1885614.0
2024-02-27 09:30:00,60.54,60.78,60.47,60.58,730371.0,57.9039,58.1334,57.8369,57.9421,730371.0
2024-02-27 10:00:00,60.58,60.59,60.47,60.48,807503.0,57.9421,57.9517,57.8369,57.8465,807503.0
2024-02-27 11:00:00,60.48,60.53,60.41,60.44,592076.0,57.8465,57.8943,57.7795,57.8082,592076.0
2024-02-27 12:00:00,60.44,60.49,60.34,60.43,839061.0,57.8082,57.8561,57.7126,57.7987,839061.0
2024-02-27 13:00:00,60.42,60.45,60.31,60.36,529660.0,57.7891,57.8178,57.6839,57.7317,529660.0
2024-02-27 14:00:00,60.37,60.37,60.12,60.2,951771.0,57.7413,57.7413,57.5022,57.5787,951771.0
2024-02-27 15:00:00,60.2,60.38,60.16,60.32,1893978.0,57.5787,57.7508,57.5404,57.6935,1893978.0
2024-02-28 09:30:00,60.37,60.49,60.06,60.11,812684.0,57.7413,57.8561,57.4448,57.4926,812684.0
2024-02-28 10:00:00,60.11,60.4,60.1,60.4,745932.0,57.4926,57.77,57.483,57.77,745932.0
2024-02-28 11:00:00,60.4,60.45,60.17,60.23,450633.0,57.77,57.8178,57.55,57.6074,450633.0
2024-02-28 12:00:00,60.23,60.28,60.09,60.12,574646.0,57.6074,57.6552,57.4735,57.5022,574646.0
2024-02-28 13:00:00,60.11,60.35,60.1,60.32,498296.0,57.4926,57.7221,57.483,57.6935,498296.0
2024-02-28 14:00:00,60.32,60.33,60.15,60.25,529240.0,57.6935,57.703,57.5309,57.6265,529240.0
2024-02-28 15:00:00,60.25,60.44,60.22,60.43,1631858.0,57.6265,57.8082,57.5978,57.7987,1631858.0
2024-02-29 09:30:00,60.35,60.64,60.25,60.29,830377.0,57.7221,57.9995,57.6265,57.6648,830377.0
2024-02-29 10:00:00,60.29,60.29,60.02,60.06,1182545.0,57.6648,57.6648,57.4065,57.4448,1182545.0
2024-02-29 11:00:00,60.06,60.25,60.05,60.09,891243.0,57.4448,57.6265,57.4352,57.4735,891243.0
2024-02-29 12:00:00,60.09,60.23,60.07,60.19,547332.0,57.4735,57.6074,57.4543,57.5691,547332.0
2024-02-29 13:00:00,60.18,60.21,59.95,59.99,792158.0,57.5596,57.5882,57.3396,57.3778,792158.0
2024-02-29 14:00:00,59.99,60.03,59.9,60.03,1257437.0,57.3778,57.4161,57.2917,57.4161,1257437.0
2024-02-29 15:00:00,60.03,60.14,59.94,59.95,2566912.0,57.4161,57.5213,57.33,57.3396,2566912.0
2024-03-01 09:30:00,59.9,59.9,59.39,59.45,1027773.0,57.2917,57.2917,56.804,56.8613,1027773.0
2024-03-01 10:00:00,59.45,59.64,59.34,59.63,1159220.0,56.8613,57.0431,56.7561,57.0335,1159220.0
2024-03-01 11:00:00,59.63,59.74,59.51,59.59,1016830.0,57.0335,57.1387,56.9187,56.9952,1016830.0
2024-03-01 12:00:00,59.58,59.76,59.56,59.64,580439.0,56.9857,57.1578,56.9665,57.0431,580439.0
2024-03-01 13:00:00,59.64,59.74,59.61,59.65,560046.0,57.0431,57.1387,57.0144,57.0526,560046.0
2024-03-01 14:00:00,59.66,59.77,59.65,59.67,634440.0,57.0622,57.1674,57.0526,57.0718,634440.0
2024-03-01 15:00:00,59.67,59.74,59.52,59.53,2256453.0,57.0718,57.1387,56.9283,56.9379,2256453.0
2024-03-04 09:30:00,59.23,59.67,59.22,59.63,1340773.0,56.6509,57.0718,56.6414,57.0335,1340773.0
2024-03-04 10:00:00,59.63,59.79,59.56,59.64,1146419.0,57.0335,57.1865,56.9665,57.0431,1146419.0
2024-03-04 11:00:00,59.65,59.94,59.61,59.91,784470.0,57.0526,57.33,57.0144,57.3013,784470.0
2024-03-04 12:00:00,59.92,59.94,59.78,59.8,597147.0,57.3109,57.33,57.177,57.1961,597147.0
2024-03-04 13:00:00,59.79,59.81,59.65,59.79,463267.0,57.1865,57.2057,57.0526,57.1865,463267.0
2024-03-04 14:00:00,59.79,59.95,59.77,59.85,667873.0,57.1865,57.3396,57.1674,57.2439,667873.0
2024-03-04 15:00:00,59.84,59.94,59.75,59.81,1887054.0,57.2344,57.33,57.1483,57.2057,1887054.0
2024-03-05 09:30:00,59.91,60.02,59.75,59.96,852755.0,57.3013,57.4065,57.1483,57.3491,852755.0
2024-03-05 10:00:00,59.95,60.11,59.93,59.95,988960.0,57.3396,57.4926,57.3204,57.3396,988960.0
2024-03-05 11:00:00,59.95,59.96,59.56,59.61,660043.0,57.3396,57.3491,56.9665,57.0144,660043.0
2024-03-05 12:00:00,59.61,59.65,59.53,59.59,545992.0,57.0144,57.0526,56.9379,56.9952,545992.0
2024-03-05 13:00:00,59.59,59.85,59.59,59.76,765039.0,56.9952,57.2439,56.9952,57.1578,765039.0
2024-03-05 14:00:00,59.77,59.77,59.43,59.48,1009973.0,57.1674,57.1674,56.8422,56.89,1009973.0
2024-03-05 15:00:00,59.47,59.56,59.42,59.52,2541460.0,56.8805,56.9665,56.8326,56.9283,2541460.0
2024-03-06 09:30:00,59.52,59.97,59.5,59.83,1323114.0,56.9283,57.3587,56.9092,57.2248,1323114.0
2024-03-06 10:00:00,59.82,60.0,59.59,59.67,1293714.0,57.2152,57.3874,56.9952,57.0718,1293714.0
2024-03-06 11:00:00,59.67,59.81,59.65,59.8,644175.0,57.0718,57.2057,57.0526,57.1961,644175.0
2024-03-06 12:00:00,59.8,59.84,59.65,59.66,552397.0,57.1961,57.2344,57.0526,57.0622,552397.0
2024-03-06 13:00:00,59.66,59.74,59.52,59.59,636590.0,57.0622,57.1387,56.9283,56.9952,636590.0
2024-03-06 14:00:00,59.59,59.61,59.46,59.51,792442.0,56.9952,57.0144,56.8709,56.9187,792442.0
2024-03-06 15:00:00,59.51,59.63,59.38,59.55,1925523.0,56.9187,57.0335,56.7944,56.957,1925523.0
2024-03-07 09:30:00,59.69,59.77,59.24,59.54,945983.0,57.0909,57.1674,56.6605,56.9474,945983.0
2024-03-07 10:00:00,59.54,59.55,59.37,59.37,734592.0,56.9474,56.957,56.7848,56.7848,734592.0
2024-03-07 11:00:00,59.38,59.44,59.28,59.41,740668.0,56.7944,56.8518,56.6987,56.8231,740668.0
2024-03-07 12:00:00,59.41,59.41,59.28,59.38,502958.0,56.8231,56.8231,56.6987,56.7944,502958.0
2024-03-07 13:00:00,59.38,59.51,59.36,59.47,639088.0,56.7944,56.9187,56.7753,56.8805,639088.0
2024-03-07 14:00:00,59.47,59.49,59.32,59.35,703672.0,56.8805,56.8996,56.737,56.7657,703672.0
2024-03-07 15:00:00,59.34,59.54,59.27,59.44,2776897.0,56.7561,56.9474,56.6892,56.8518,2776897.0
2024-03-08 09:30:00,59.3,59.32,59.07,59.26,1386957.0,56.7179,56.737,56.4979,56.6796,1386957.0
2024-03-08 10:00:00,59.25,59.32,58.97,59.22,1615492.0,56.67,56.737,56.4022,56.6414,1615492.0
2024-03-08 11:00:00,59.23,59.79,59.2,59.44,1225604.0,56.6509,57.1865,56.6222,56.8518,1225604.0
2024-03-08 12:00:00,59.44,59.6,59.43,59.6,614919.0,56.8518,57.0048,56.8422,57.0048,614919.0
2024-03-08 13:00:00,59.59,59.68,59.52,59.59,654536.0,56.9952,57.0813,56.9283,56.9952,654536.0
2024-03-08 14:00:00,59.6,59.68,59.54,59.6,597988.0,57.0048,57.0813,56.9474,57.0048,597988.0
2024-03-08 15:00:00,59.61,59.68,59.52,59.52,1527263.0,57.0144,57.0813,56.9283,56.9283,1527263.0
2024-03-11 09:30:00,59.78,60.13,59.71,59.87,1238952.0,57.177,57.5117,57.11,57.263,1238952.0
2024-03-11 10:00:00,59.87,59.91,59.57,59.81,1246314.0,57.263,57.3013,56.9761,57.2057,1246314.0
2024-03-11 11:00:00,59.82,59.99,59.79,59.92,796570.0,57.2152,57.3778,57.1865,57.3109,796570.0
2024-03-11 12:00:00,59.92,60.15,59.86,60.09,1059418.0,57.3109,57.5309,57.2535,57.4735,1059418.0
2024-03-11 13:00:00,60.1,60.23,60.09,60.2,685142.0,57.483,57.6074,57.4735,57.5787,685142.0
2024-03-11 14:00:00,60.2,60.24,60.11,60.15,793340.0,57.5787,57.6169,57.4926,57.5309,793340.0
2024-03-11 15:00:00,60.15,60.29,60.13,60.23,2527065.0,57.5309,57.6648,57.5117,57.6074,2527065.0
2024-03-12 09:30:00,60.32,60.57,60.21,60.57,1163217.0,57.6935,57.9326,57.5882,57.9326,1163217.0
2024-03-12 10:00:00,60.56,60.64,60.42,60.62,1465340.0,57.923,57.9995,57.7891,57.9804,1465340.0
2024-03-12 11:00:00,60.62,60.67,60.48,60.65,1427732.0,57.9804,58.0282,57.8465,58.0091,1427732.0
2024-03-12 12:00:00,60.66,60.66,60.48,60.59,1076102.0,58.0186,58.0186,57.8465,57.9517,1076102.0
2024-03-12 13:00:00,60.6,60.67,60.53,60.66,649400.0,57.9613,58.0282,57.8943,58.0186,649400.0
2024-03-12 14:00:00,60.66,60.75,60.62,60.73,833491.0,58.0186,58.1047,57.9804,58.0856,833491.0
2024-03-12 15:00:00,60.73,60.75,60.48,60.5,1765492.0,58.0856,58.1047,57.8465,57.8656,1765492.0
2024-03-13 09:30:00,60.88,60.99,60.82,60.91,874606.0,58.2291,58.3343,58.1717,58.2578,874606.0
2024-03-13 10:00:00,60.91,60.99,60.8,60.96,1194447.0,58.2578,58.3343,58.1526,58.3056,1194447.0
2024-03-13 11:00:00,60.96,61.1,60.88,61.07,1297823.0,58.3056,58.4395,58.2291,58.4108,1297823.0
2024-03-13 12:00:00,61.08,61.19,61.07,61.13,1141080.0,58.4204,58.5256,58.4108,58.4682,1141080.0
2024-03-13 13:00:00,61.13,61.17,61.09,61.16,799823.0,58.4682,58.5064,58.4299,58.4969,799823.0
2024-03-13 14:00:00,61.16,61.19,61.05,61.12,832127.0,58.4969,58.5256,58.3917,58.4586,832127.0
2024-03-13 15:00:00,61.12,61.21,61.05,61.13,2863569.0,58.4586,58.5447,58.3917,58.4682,2863569.0
2024-03-14 09:30:00,60.58,60.76,60.48,60.53,1046398.0,58.4066,58.5802,58.3102,58.3584,1046398.0
2024-03-14 10:00:00,60.53,60.63,60.43,60.57,1261191.0,58.3584,58.4548,58.262,58.397,1261191.0
2024-03-14 11:00:00,60.57,60.75,60.55,60.74,939062.0,58.397,58.5705,58.3777,58.5609,939062.0
2024-03-14 12:00:00,60.74,60.8,60.49,60.49,733476.0,58.5609,58.6187,58.3199,58.3199,733476.0
2024-03-14 13:00:00,60.5,60.58,60.4,60.51,798271.0,58.3295,58.4066,58.2331,58.3391,798271.0
2024-03-14 14:00:00,60.51,60.66,60.51,60.65,830978.0,58.3391,58.4838,58.3391,58.4741,830978.0
2024-03-14 15:00:00,60.65,60.65,60.45,60.53,2916210.0,58.4741,58.4741,58.2813,58.3584,2916210.0
2024-03-15 09:30:00,60.02,60.45,59.94,60.01,3875651.0,57.8667,58.2813,57.7896,57.8571,3875651.0
2024-03-15 10:00:00,60.01,60.21,59.98,60.2,1071439.0,57.8571,58.0499,57.8282,58.0403,1071439.0
2024-03-15 11:00:00,60.2,60.22,60.0,60.02,933013.0,58.0403,58.0595,57.8474,57.8667,933013.0
2024-03-15 12:00:00,60.02,60.18,59.93,60.04,1131071.0,57.8667,58.021,57.7799,57.886,1131071.0
2024-03-15 13:00:00,60.03,60.16,60.0,60.03,659826.0,57.8764,58.0017,57.8474,57.8764,659826.0
2024-03-15 14:00:00,60.03,60.04,59.79,59.98,1315056.0,57.8764,57.886,57.645,57.8282,1315056.0
2024-03-15 15:00:00,59.98,59.99,59.64,59.88,4660707.0,57.8282,57.8378,57.5004,57.7317,4660707.0
2024-03-18 09:30:00,59.89,60.03,59.8,60.0,926991.0,57.7414,57.8764,57.6546,57.8474,926991.0
2024-03-18 10:00:00,60.0,60.27,59.96,60.17,1377645.0,57.8474,58.1077,57.8089,58.0113,1377645.0
2024-03-18 11:00:00,60.17,60.35,60.12,60.25,843761.0,58.0113,58.1849,57.9631,58.0885,843761.0
2024-03-18 12:00:00,60.25,60.4,60.19,60.35,695772.0,58.0885,58.2331,58.0306,58.1849,695772.0
2024-03-18 13:00:00,60.34,60.39,60.12,60.16,763448.0,58.1752,58.2234,57.9631,58.0017,763448.0
2024-03-18 14:00:00,60.16,60.19,60.1,60.15,817299.0,58.0017,58.0306,57.9438,57.9921,817299.0
2024-03-18 15:00:00,60.15,60.27,60.09,60.14,2555411.0,57.9921,58.1077,57.9342,57.9824,2555411.0
2024-03-19 09:30:00,60.24,60.34,60.06,60.2,910676.0,58.0788,58.1752,57.9053,58.0403,910676.0
2024-03-19 10:00:00,60.2,60.26,60.07,60.25,1582354.0,58.0403,58.0981,57.9149,58.0885,1582354.0
2024-03-19 11:00:00,60.25,60.35,60.21,60.29,1025439.0,58.0885,58.1849,58.0499,58.127,1025439.0
2024-03-19 12:00:00,60.29,60.32,60.22,60.29,921450.0,58.127,58.156,58.0595,58.127,921450.0
2024-03-19 13:00:00,60.29,60.3,60.21,60.27,768363.0,58.127,58.1367,58.0499,58.1077,768363.0
2024-03-19 14:00:00,60.27,60.27,60.14,60.17,811078.0,58.1077,58.1077,57.9824,58.0113,811078.0
2024-03-19 15:00:00,60.17,60.27,60.11,60.23,1986664.0,58.0113,58.1077,57.9535,58.0692,1986664.0
2024-03-20 09:30:00,60.18,60.4,60.15,60.39,879530.0,58.021,58.2331,57.9921,58.2234,879530.0
2024-03-20 10:00:00,60.38,60.49,60.36,60.41,553640.0,58.2138,58.3199,58.1945,58.2427,553640.0
2024-03-20 11:00:00,60.41,60.46,60.34,60.43,763334.0,58.2427,58.2909,58.1752,58.262,763334.0
2024-03-20 12:00:00,60.44,60.66,60.38,60.63,875149.0,58.2717,58.4838,58.2138,58.4548,875149.0
2024-03-20 13:00:00,60.63,60.68,60.52,60.53,559905.0,58.4548,58.503,58.3488,58.3584,559905.0
2024-03-20 14:00:00,60.54,60.81,60.53,60.57,1036460.0,58.3681,58.6284,58.3584,58.397,1036460.0
2024-03-20 15:00:00,60.58,60.79,60.56,60.75,1949882.0,58.4066,58.6091,58.3873,58.5705,1949882.0
2024-03-21 09:30:00,60.56,60.99,60.32,60.93,780316.0,58.3873,58.8019,58.156,58.7441,780316.0
2024-03-21 10:00:00,60.93,60.95,60.71,60.82,1062978.0,58.7441,58.7634,58.532,58.638,1062978.0
2024-03-21 11:00:00,60.82,60.92,60.63,60.92,926060.0,58.638,58.7344,58.4548,58.7344,926060.0
2024-03-21 12:00:00,60.92,60.92,60.56,60.65,719507.0,58.7344,58.7344,58.3873,58.4741,719507.0
2024-03-21 13:00:00,60.66,60.74,60.61,60.72,466278.0,58.4838,58.5609,58.4356,58.5416,466278.0
2024-03-21 14:00:00,60.72,60.79,60.63,60.7,599560.0,58.5416,58.6091,58.4548,58.5223,599560.0
2024-03-21 15:00:00,60.71,60.74,60.42,60.46,2466752.0,58.532,58.5609,58.2524,58.2909,2466752.0
2024-03-22 09:30:00,60.52,60.77,60.43,60.76,631798.0,58.3488,58.5898,58.262,58.5802,631798.0
2024-03-22 10:00:00,60.75,60.79,60.54,60.56,721029.0,58.5705,58.6091,58.3681,58.3873,721029.0
2024-03-22 11:00:00,60.55,60.59,60.46,60.55,625096.0,58.3777,58.4163,58.2909,58.3777,625096.0
2024-03-22 12:00:00,60.55,60.58,60.49,60.52,460856.0,58.3777,58.4066,58.3199,58.3488,460856.0
2024-03-22 13:00:00,60.52,60.58,60.49,60.54,422629.0,58.3488,58.4066,58.3199,58.3681,422629.0
2024-03-22 14:00:00,60.53,60.6,60.5,60.54,406158.0,58.3584,58.4259,58.3295,58.3681,406158.0
2024-03-22 15:00:00,60.54,60.68,60.48,60.48,1946049.0,58.3681,58.503,58.3102,58.3102,1946049.0
2024-03-25 09:30:00,60.48,60.71,60.48,60.62,637031.0,58.3102,58.532,58.3102,58.4452,637031.0
2024-03-25 10:00:00,60.62,60.62,60.33,60.42,1203479.0,58.4452,58.4452,58.1656,58.2524,1203479.0
2024-03-25 11:00:00,60.43,60.43,60.26,60.35,965543.0,58.262,58.262,58.0981,58.1849,965543.0
2024-03-25 12:00:00,60.35,60.42,60.23,60.27,1140899.0,58.1849,58.2524,58.0692,58.1077,1140899.0
2024-03-25 13:00:00,60.27,60.3,60.12,60.23,594297.0,58.1077,58.1367,57.9631,58.0692,594297.0
2024-03-25 14:00:00,60.23,60.41,60.2,60.38,752914.0,58.0692,58.2427,58.0403,58.2138,752914.0
2024-03-25 15:00:00,60.38,60.49,60.35,60.41,2166312.0,58.2138,58.3199,58.1849,58.2427,2166312.0
2024-03-26 09:30:00,60.5,60.71,60.38,60.53,860551.0,58.3295,58.532,58.2138,58.3584,860551.0
2024-03-26 10:00:00,60.53,60.59,60.42,60.45,782935.0,58.3584,58.4163,58.2524,58.2813,782935.0
2024-03-26 11:00:00,60.46,60.6,60.39,60.6,581900.0,58.2909,58.4259,58.2234,58.4259,581900.0
2024-03-26 12:00:00,60.6,60.63,60.53,60.61,679519.0,58.4259,58.4548,58.3584,58.4356,679519.0
2024-03-26 13:00:00,60.61,60.64,60.54,60.6,612915.0,58.4356,58.4645,58.3681,58.4259,612915.0
2024-03-26 14:00:00,60.6,60.67,60.52,60.57,679145.0,58.4259,58.4934,58.3488,58.397,679145.0
2024-03-26 15:00:00,60.57,60.65,60.5,60.57,1705091.0,58.397,58.4741,58.3295,58.397,1705091.0
2024-03-27 09:30:00,60.79,61.42,60.79,61.42,1183382.0,58.6091,59.2165,58.6091,59.2165,1183382.0
2024-03-27 10:00:00,61.42,61.43,61.07,61.09,918267.0,59.2165,59.2261,58.879,58.8983,918267.0
2024-03-27 11:00:00,61.08,61.18,61.02,61.02,697386.0,58.8887,58.9851,58.8308,58.8308,697386.0
2024-03-27 12:00:00,61.02,61.05,60.88,60.9,566821.0,58.8308,58.8598,58.6959,58.7151,566821.0
2024-03-27 13:00:00,60.89,60.94,60.74,60.76,675159.0,58.7055,58.7537,58.5609,58.5802,675159.0
2024-03-27 14:00:00,60.76,60.84,60.7,60.82,702736.0,58.5802,58.6573,58.5223,58.638,702736.0
2024-03-27 15:00:00,60.83,61.06,60.81,61.04,1922498.0,58.6477,58.8694,58.6284,58.8501,1922498.0
2024-03-28 09:30:00,61.14,61.26,61.02,61.1,917479.0,58.9465,59.0622,58.8308,58.908,917479.0
2024-03-28 10:00:00,61.1,61.23,60.99,61.16,1018431.0,58.908,59.0333,58.8019,58.9658,1018431.0
2024-03-28 11:00:00,61.16,61.23,61.03,61.1,586158.0,58.9658,59.0333,58.8405,58.908,586158.0
2024-03-28 12:00:00,61.1,61.17,61.02,61.15,609761.0,58.908,58.9755,58.8308,58.9562,609761.0
2024-03-28 13:00:00,61.15,61.17,61.07,61.16,724232.0,58.9562,58.9755,58.879,58.9658,724232.0
2024-03-28 14:00:00,61.17,61.18,61.01,61.1,733947.0,58.9755,58.9851,58.8212,58.908,733947.0
2024-03-28 15:00:00,61.11,61.25,61.06,61.15,2862342.0,58.9176,59.0526,58.8694,58.9562,2862342.0
2024-04-01 09:30:00,61.2,61.3,60.77,60.92,896995.0,59.0044,59.1008,58.5898,58.7344,896995.0
2024-04-01 10:00:00,60.91,60.95,60.73,60.73,1257200.0,58.7248,58.7634,58.5512,58.5512,1257200.0
2024-04-01 11:00:00,60.74,60.82,60.64,60.7,816970.0,58.5609,58.638,58.4645,58.5223,816970.0
2024-04-01 12:00:00,60.7,60.81,60.68,60.78,587275.0,58.5223,58.6284,58.503,58.5995,587275.0
2024-04-01 13:00:00,60.78,60.85,60.71,60.73,887165.0,58.5995,58.6669,58.532,58.5512,887165.0
2024-04-01 14:00:00,60.73,60.84,60.7,60.75,831413.0,58.5512,58.6573,58.5223,58.5705,831413.0
2024-04-01 15:00:00,60.74,60.83,60.63,60.64,2109949.0,58.5609,58.6477,58.4548,58.4645,2109949.0
2024-04-02 09:30:00,60.45,60.73,60.26,60.71,1806758.0,58.2813,58.5512,58.0981,58.532,1806758.0
2024-04-02 10:00:00,60.71,60.71,60.42,60.62,1150480.0,58.532,58.532,58.2524,58.4452,1150480.0
2024-04-02 11:00:00,60.62,60.63,60.3,60.37,1329017.0,58.4452,58.4548,58.1367,58.2042,1329017.0
2024-04-02 12:00:00,60.37,60.4,60.32,60.32,441267.0,58.2042,58.2331,58.156,58.156,441267.0
2024-04-02 13:00:00,60.33,60.33,60.2,60.27,523117.0,58.1656,58.1656,58.0403,58.1077,523117.0
2024-04-02 14:00:00,60.27,60.27,60.14,60.17,635687.0,58.1077,58.1077,57.9824,58.0113,635687.0
2024-04-02 15:00:00,60.17,60.25,60.11,60.17,2114909.0,58.0113,58.0885,57.9535,58.0113,2114909.0
2024-04-03 09:30:00,60.05,60.14,59.85,60.09,812557.0,57.8956,57.9824,57.7028,57.9342,812557.0
2024-04-03 10:00:00,60.09,60.29,60.06,60.25,981779.0,57.9342,58.127,57.9053,58.0885,981779.0
2024-04-03 11:00:00,60.25,60.39,60.19,60.23,1305143.0,58.0885,58.2234,58.0306,58.0692,1305143.0
2024-04-03 12:00:00,60.24,60.34,60.22,60.23,878464.0,58.0788,58.1752,58.0595,58.0692,878464.0
2024-04-03 13:00:00,60.23,60.25,59.99,60.03,664261.0,58.0692,58.0885,57.8378,57.8764,664261.0
2024-04-03 14:00:00,60.02,60.05,59.79,59.87,1610258.0,57.8667,57.8956,57.645,57.7221,1610258.0
2024-04-03 15:00:00,59.87,59.98,59.78,59.83,2765942.0,57.7221,57.8282,57.6353,57.6835,2765942.0
2024-04-04 09:30:00,60.09,60.15,59.9,60.01,707767.0,57.9342,57.9921,57.751,57.8571,707767.0
2024-04-04 10:00:00,60.01,60.08,59.84,59.89,815307.0,57.8571,57.9246,57.6932,57.7414,815307.0
2024-04-04 11:00:00,59.89,59.9,59.76,59.78,788884.0,57.7414,57.751,57.616,57.6353,788884.0
2024-04-04 12:00:00,59.78,59.83,59.7,59.74,781243.0,57.6353,57.6835,57.5582,57.5968,781243.0
2024-04-04 13:00:00,59.74,59.9,59.7,59.72,538575.0,57.5968,57.751,57.5582,57.5775,538575.0
2024-04-04 14:00:00,59.72,59.73,59.34,59.5,1130498.0,57.5775,57.5871,57.2111,57.3654,1130498.0
2024-04-04 15:00:00,59.51,59.59,59.17,59.28,3783215.0,57.375,57.4521,57.0472,57.1533,3783215.0
2024-04-05 09:30:00,59.25,59.34,58.96,58.99,1052465.0,57.1243,57.2111,56.8447,56.8737,1052465.0
2024-04-05 10:00:00,58.97,59.33,58.91,59.31,985477.0,56.8544,57.2015,56.7965,57.1822,985477.0
2024-04-05 11:00:00,59.31,59.64,59.27,59.59,854665.0,57.1822,57.5004,57.1436,57.4521,854665.0
2024-04-05 12:00:00,59.6,59.68,59.53,59.59,615188.0,57.4618,57.5389,57.3943,57.4521,615188.0
2024-04-05 13:00:00,59.58,59.6,59.38,59.43,783347.0,57.4425,57.4618,57.2497,57.2979,783347.0
2024-04-05 14:00:00,59.43,59.5,59.31,59.41,679119.0,57.2979,57.3654,57.1822,57.2786,679119.0
2024-04-05 15:00:00,59.41,59.63,59.4,59.52,1870297.0,57.2786,57.4907,57.269,57.3847,1870297.0
2024-04-08 09:30:00,59.4,59.47,59.07,59.33,833216.0,57.269,57.3365,56.9508,57.2015,833216.0
2024-04-08 10:00:00,59.33,59.34,59.21,59.26,905038.0,57.2015,57.2111,57.0858,57.134,905038.0
2024-04-08 11:00:00,59.26,59.32,59.16,59.27,920574.0,57.134,57.1918,57.0376,57.1436,920574.0
2024-04-08 12:00:00,59.27,59.31,59.23,59.29,616216.0,57.1436,57.1822,57.1051,57.1629,616216.0
2024-04-08 13:00:00,59.28,59.3,59.22,59.28,680567.0,57.1533,57.1725,57.0954,57.1533,680567.0
2024-04-08 14:00:00,59.28,59.33,59.23,59.29,644345.0,57.1533,57.2015,57.1051,57.1629,644345.0
2024-04-08 15:00:00,59.28,59.33,59.18,59.28,1689751.0,57.1533,57.2015,57.0569,57.1533,1689751.0
2024-04-09 09:30:00,59.48,59.49,59.13,59.21,700937.0,57.3461,57.3557,57.0086,57.0858,700937.0
2024-04-09 10:00:00,59.19,59.44,59.13,59.23,800988.0,57.0665,57.3075,57.0086,57.1051,800988.0
2024-04-09 11:00:00,59.23,59.34,59.21,59.28,441979.0,57.1051,57.2111,57.0858,57.1533,441979.0
2024-04-09 12:00:00,59.28,59.33,59.19,59.21,379853.0,57.1533,57.2015,57.0665,57.0858,379853.0
2024-04-09 13:00:00,59.22,59.36,59.21,59.35,434890.0,57.0954,57.2304,57.0858,57.2208,434890.0
2024-04-09 14:00:00,59.35,59.47,59.31,59.43,1213767.0,57.2208,57.3365,57.1822,57.2979,1213767.0
2024-04-09 15:00:00,59.43,59.74,59.42,59.71,2746537.0,57.2979,57.5968,57.2882,57.5678,2746537.0
2024-04-10 09:30:00,59.32,59.39,58.8,58.94,1681254.0,57.1918,57.2593,56.6905,56.8255,1681254.0
2024-04-10 10:00:00,58.95,59.16,58.85,58.94,1238771.0,56.8351,57.0376,56.7387,56.8255,1238771.0
2024-04-10 11:00:00,58.94,58.96,58.76,58.84,851020.0,56.8255,56.8447,56.6519,56.7291,851020.0
2024-04-10 12:00:00,58.84,58.91,58.78,58.89,654046.0,56.7291,56.7965,56.6712,56.7773,654046.0
2024-04-10 13:00:00,58.89,58.94,58.69,58.86,923218.0,56.7773,56.8255,56.5844,56.7483,923218.0
2024-04-10 14:00:00,58.87,58.93,58.79,58.79,744556.0,56.758,56.8158,56.6808,56.6808,744556.0
2024-04-10 15:00:00,58.79,58.99,58.77,58.91,2238961.0,56.6808,56.8737,56.6616,56.7965,2238961.0
2024-04-11 09:30:00,59.15,59.24,59.0,59.11,696986.0,57.0279,57.1147,56.8833,56.9894,696986.0
2024-04-11 10:00:00,59.11,59.11,58.88,58.91,1057575.0,56.9894,56.9894,56.7676,56.7965,1057575.0
2024-04-11 11:00:00,58.91,58.99,58.78,58.98,682582.0,56.7965,56.8737,56.6712,56.864,682582.0
2024-04-11 12:00:00,58.99,59.0,58.87,58.96,560000.0,56.8737,56.8833,56.758,56.8447,560000.0
2024-04-11 13:00:00,58.96,59.22,58.92,59.2,690553.0,56.8447,57.0954,56.8062,57.0761,690553.0
2024-04-11 14:00:00,59.2,59.37,59.18,59.34,813641.0,57.0761,57.24,57.0569,57.2111,813641.0
2024-04-11 15:00:00,59.34,59.37,59.03,59.05,1624766.0,57.2111,57.24,56.9122,56.9315,1624766.0
2024-04-12 09:30:00,58.95,59.01,58.76,58.87,734707.0,56.8351,56.893,56.6519,56.758,734707.0
2024-04-12 10:00:00,58.86,58.88,58.73,58.8,799860.0,56.7483,56.7676,56.623,56.6905,799860.0
2024-04-12 11:00:00,58.8,58.85,58.44,58.58,1413558.0,56.6905,56.7387,56.3434,56.4784,1413558.0
2024-04-12 12:00:00,58.58,58.6,58.2,58.21,1116923.0,56.4784,56.4977,56.112,56.1217,1116923.0
2024-04-12 13:00:00,58.22,58.33,58.13,58.31,880737.0,56.1313,56.2373,56.0445,56.2181,880737.0
2024-04-12 14:00:00,58.32,58.43,58.2,58.24,835425.0,56.2277,56.3338,56.112,56.1506,835425.0
2024-04-12 15:00:00,58.23,58.32,58.16,58.27,1952763.0,56.1409,56.2277,56.0734,56.1795,1952763.0
2024-04-15 09:30:00,58.61,58.81,58.53,58.7,941283.0,56.5073,56.7001,56.4302,56.5941,941283.0
2024-04-15 10:00:00,58.69,58.7,58.39,58.53,1053674.0,56.5844,56.5941,56.2952,56.4302,1053674.0
2024-04-15 11:00:00,58.52,58.72,58.48,58.65,711073.0,56.4205,56.6134,56.382,56.5459,711073.0
2024-04-15 12:00:00,58.65,58.7,58.49,58.55,579649.0,56.5459,56.5941,56.3916,56.4495,579649.0
2024-04-15 13:00:00,58.55,58.59,58.26,58.3,1199660.0,56.4495,56.488,56.1699,56.2084,1199660.0
2024-04-15 14:00:00,58.29,58.31,58.04,58.12,869216.0,56.1988,56.2181,55.9578,56.0349,869216.0
2024-04-15 15:00:00,58.12,58.29,58.08,58.14,2186300.0,56.0349,56.1988,55.9963,56.0542,2186300.0
2024-04-16 09:30:00,58.25,58.38,58.2,58.25,887266.0,56.1602,56.2856,56.112,56.1602,887266.0
2024-04-16 10:00:00,58.26,58.31,58.07,58.16,1371653.0,56.1699,56.2181,55.9867,56.0734,1371653.0
2024-04-16 11:00:00,58.17,58.27,58.1,58.23,709539.0,56.0831,56.1795,56.0156,56.1409,709539.0
2024-04-16 12:00:00,58.22,58.29,58.14,58.17,454724.0,56.1313,56.1988,56.0542,56.0831,454724.0
2024-04-16 13:00:00,58.17,58.18,57.94,58.07,722555.0,56.0831,56.0927,55.8613,55.9867,722555.0
2024-04-16 14:00:00,58.06,58.24,57.93,58.2,800934.0,55.977,56.1506,55.8517,56.112,800934.0
2024-04-16 15:00:00,58.2,58.22,57.99,58.05,2417933.0,56.112,56.1313,55.9095,55.9674,2417933.0
2024-04-17 09:30:00,58.28,58.43,58.15,58.29,1497451.0,56.1891,56.3338,56.0638,56.1988,1497451.0
2024-04-17 10:00:00,58.29,58.36,58.25,58.3,1376588.0,56.1988,56.2663,56.1602,56.2084,1376588.0
2024-04-17 11:00:00,58.31,58.33,58.1,58.21,1190282.0,56.2181,56.2373,56.0156,56.1217,1190282.0
2024-04-17 12:00:00,58.21,58.35,58.17,58.34,937771.0,56.1217,56.2566,56.0831,56.247,937771.0
2024-04-17 13:00:00,58.34,58.48,58.26,58.47,1462167.0,56.247,56.382,56.1699,56.3723,1462167.0
2024-04-17 14:00:00,58.48,58.5,58.3,58.4,763146.0,56.382,56.4013,56.2084,56.3048,763146.0
2024-04-17 15:00:00,58.4,58.56,58.33,58.5,2612829.0,56.3048,56.4591,56.2373,56.4013,2612829.0
2024-04-18 09:30:00,58.62,58.85,58.54,58.78,951525.0,56.5169,56.7387,56.4398,56.6712,951525.0
2024-04-18 10:00:00,58.78,58.82,58.69,58.78,867624.0,56.6712,56.7098,56.5844,56.6712,867624.0
2024-04-18 11:00:00,58.78,58.86,58.71,58.75,1029380.0,56.6712,56.7483,56.6037,56.6423,1029380.0
2024-04-18 12:00:00,58.75,58.82,58.65,58.69,1122924.0,56.6423,56.7098,56.5459,56.5844,1122924.0
2024-04-18 13:00:00,58.69,58.78,58.67,58.75,540146.0,56.5844,56.6712,56.5652,56.6423,540146.0
2024-04-18 14:00:00,58.75,58.82,58.7,58.75,649752.0,56.6423,56.7098,56.5941,56.6423,649752.0
2024-04-18 15:00:00,58.76,58.98,58.75,58.9,2722348.0,56.6519,56.864,56.6423,56.7869,2722348.0
2024-04-19 09:30:00,59.1,59.18,58.99,59.13,1484864.0,56.9797,57.0569,56.8737,57.0086,1484864.0
2024-04-19 10:00:00,59.13,59.61,59.09,59.34,1562247.0,57.0086,57.4714,56.9701,57.2111,1562247.0
2024-04-19 11:00:00,59.34,59.62,59.29,59.55,1356399.0,57.2111,57.4811,57.1629,57.4136,1356399.0
2024-04-19 12:00:00,59.54,59.72,59.48,59.7,1221799.0,57.4039,57.5775,57.3461,57.5582,1221799.0
2024-04-19 13:00:00,59.7,59.75,59.6,59.67,687300.0,57.5582,57.6064,57.4618,57.5293,687300.0
2024-04-19 14:00:00,59.67,60.19,59.6,60.19,3148428.0,57.5293,58.0306,57.4618,58.0306,3148428.0
2024-04-19 15:00:00,60.18,60.36,60.11,60.17,4298059.0,58.021,58.1945,57.9535,58.0113,4298059.0
2024-04-22 09:30:00,60.14,60.28,59.71,59.92,992086.0,57.9824,58.1174,57.5678,57.7703,992086.0
2024-04-22 10:00:00,59.92,60.15,59.82,60.07,1379673.0,57.7703,57.9921,57.6739,57.9149,1379673.0
2024-04-22 11:00:00,60.07,60.18,60.01,60.18,810766.0,57.9149,58.021,57.8571,58.021,810766.0
2024-04-22 12:00:00,60.18,60.4,60.14,60.35,746784.0,58.021,58.2331,57.9824,58.1849,746784.0
2024-04-22 13:00:00,60.35,60.63,60.31,60.54,954936.0,58.1849,58.4548,58.1463,58.3681,954936.0
2024-04-22 14:00:00,60.55,60.61,60.45,60.54,1795025.0,58.3777,58.4356,58.2813,58.3681,1795025.0
2024-04-22 15:00:00,60.54,60.57,60.31,60.56,2543243.0,58.3681,58.397,58.1463,58.3873,2543243.0
2024-04-23 09:30:00,60.53,60.54,60.25,60.39,816614.0,58.3584,58.3681,58.0885,58.2234,816614.0
2024-04-23 10:00:00,60.4,60.53,60.13,60.37,1416005.0,58.2331,58.3584,57.9728,58.2042,1416005.0
2024-04-23 11:00:00,60.37,60.41,60.13,60.22,876431.0,58.2042,58.2427,57.9728,58.0595,876431.0
2024-04-23 12:00:00,60.22,60.53,60.16,60.48,2905659.0,58.0595,58.3584,58.0017,58.3102,2905659.0
2024-04-23 13:00:00,60.48,60.6,60.45,60.6,622443.0,58.3102,58.4259,58.2813,58.4259,622443.0
2024-04-23 14:00:00,60.59,60.67,60.58,60.62,917947.0,58.4163,58.4934,58.4066,58.4452,917947.0
2024-04-23 15:00:00,60.62,60.68,60.53,60.64,2121337.0,58.4452,58.503,58.3584,58.4645,2121337.0
2024-04-24 09:30:00,60.32,60.45,59.84,60.44,1062000.0,58.156,58.2813,57.6932,58.2717,1062000.0
2024-04-24 10:00:00,60.45,60.88,60.43,60.84,1572744.0,58.2813,58.6959,58.262,58.6573,1572744.0
2024-04-24 11:00:00,60.85,61.23,60.82,61.16,1567020.0,58.6669,59.0333,58.638,58.9658,1567020.0
2024-04-24 12:00:00,61.16,61.36,61.16,61.18,1225776.0,58.9658,59.1586,58.9658,58.9851,1225776.0
2024-04-24 13:00:00,61.18,61.48,61.14,61.47,2213236.0,58.9851,59.2743,58.9465,59.2647,2213236.0
2024-04-24 14:00:00,61.47,61.54,61.39,61.45,1356111.0,59.2647,59.3322,59.1876,59.2454,1356111.0
2024-04-24 15:00:00,61.44,61.65,61.41,61.55,5769882.0,59.2358,59.4382,59.2069,59.3418,5769882.0
2024-04-25 09:30:00,61.87,62.59,61.67,61.91,2991822.0,59.6503,60.3445,59.4575,59.6889,2991822.0
2024-04-25 10:00:00,61.91,61.98,61.66,61.89,2930699.0,59.6889,59.7564,59.4479,59.6696,2930699.0
2024-04-25 11:00:00,61.89,61.9,61.55,61.89,1429744.0,59.6696,59.6793,59.3418,59.6696,1429744.0
2024-04-25 12:00:00,61.88,61.99,61.76,61.96,688179.0,59.66,59.766,59.5443,59.7371,688179.0
2024-04-25 13:00:00,61.96,62.0,61.78,62.0,722790.0,59.7371,59.7757,59.5636,59.7757,722790.0
2024-04-25 14:00:00,62.0,62.0,61.37,61.57,2540348.0,59.7757,59.7757,59.1683,59.3611,2540348.0
2024-04-25 15:00:00,61.57,61.81,61.52,61.75,2471308.0,59.3611,59.5925,59.3129,59.5347,2471308.0
2024-04-26 09:30:00,61.55,61.91,61.35,61.86,857282.0,59.3418,59.6889,59.149,59.6407,857282.0
2024-04-26 10:00:00,61.86,61.93,61.63,61.78,1012600.0,59.6407,59.7082,59.419,59.5636,1012600.0
2024-04-26 11:00:00,61.79,61.79,61.6,61.73,514149.0,59.5732,59.5732,59.39,59.5154,514149.0
2024-04-26 12:00:00,61.72,61.84,61.69,61.83,499690.0,59.5057,59.6214,59.4768,59.6118,499690.0
2024-04-26 13:00:00,61.83,61.9,61.74,61.83,680980.0,59.6118,59.6793,59.525,59.6118,680980.0
2024-04-26 14:00:00,61.83,61.88,61.7,61.84,893926.0,59.6118,59.66,59.4864,59.6214,893926.0
2024-04-26 15:00:00,61.84,61.89,61.72,61.73,2261581.0,59.6214,59.6696,59.5057,59.5154,2261581.0
2024-04-29 09:30:00,61.9,61.98,61.53,61.55,1172663.0,59.6793,59.7564,59.3225,59.3418,1172663.0
2024-04-29 10:00:00,61.55,61.86,61.54,61.79,1491971.0,59.3418,59.6407,59.3322,59.5732,1491971.0
2024-04-29 11:00:00,61.78,61.82,61.68,61.8,1216122.0,59.5636,59.6021,59.4672,59.5829,1216122.0
2024-04-29 12:00:00,61.8,62.02,61.78,61.86,1092082.0,59.5829,59.795,59.5636,59.6407,1092082.0
2024-04-29 13:00:00,61.86,61.97,61.84,61.93,646195.0,59.6407,59.7468,59.6214,59.7082,646195.0
2024-04-29 14:00:00,61.93,62.0,61.85,61.93,700860.0,59.7082,59.7757,59.6311,59.7082,700860.0
2024-04-29 15:00:00,61.93,62.05,61.77,62.05,2189793.0,59.7082,59.8239,59.5539,59.8239,2189793.0
2024-04-30 09:30:00,62.14,62.83,61.6,62.57,1906227.0,59.9107,60.5759,59.39,60.3252,1906227.0
2024-04-30 10:00:00,62.59,62.69,61.91,61.95,1991069.0,60.3445,60.4409,59.6889,59.7275,1991069.0
2024-04-30 11:00:00,61.95,62.0,61.55,61.93,1715321.0,59.7275,59.7757,59.3418,59.7082,1715321.0
2024-04-30 12:00:00,61.93,62.07,61.66,61.77,1201850.0,59.7082,59.8432,59.4479,59.5539,1201850.0
2024-04-30 13:00:00,61.77,61.84,61.62,61.73,784978.0,59.5539,59.6214,59.4093,59.5154,784978.0
2024-04-30 14:00:00,61.73,61.76,61.46,61.6,1243427.0,59.5154,59.5443,59.2551,59.39,1243427.0
2024-04-30 15:00:00,61.6,61.91,61.58,61.76,3071407.0,59.39,59.6889,59.3708,59.5443,3071407.0
2024-05-01 09:30:00,61.8,61.9,61.21,61.4,1015060.0,59.5829,59.6793,59.014,59.1972,1015060.0
2024-05-01 10:00:00,61.4,61.67,61.34,61.59,1300710.0,59.1972,59.4575,59.1394,59.3804,1300710.0
2024-05-01 11:00:00,61.59,61.83,61.56,61.77,1022951.0,59.3804,59.6118,59.3515,59.5539,1022951.0
2024-05-01 12:00:00,61.78,61.93,61.75,61.92,708056.0,59.5636,59.7082,59.5347,59.6986,708056.0
2024-05-01 13:00:00,61.92,62.16,61.87,62.14,1124854.0,59.6986,59.9299,59.6503,59.9107,1124854.0
2024-05-01 14:00:00,62.14,62.57,62.11,62.36,1930983.0,59.9107,60.3252,59.8817,60.1228,1930983.0
2024-05-01 15:00:00,62.36,62.44,61.9,61.92,3879401.0,60.1228,60.1999,59.6793,59.6986,3879401.0
2024-05-02 09:30:00,62.18,62.28,61.72,62.11,813624.0,59.9492,60.0456,59.5057,59.8817,813624.0
2024-05-02 10:00:00,62.11,62.31,62.0,62.0,956931.0,59.8817,60.0746,59.7757,59.7757,956931.0
2024-05-02 11:00:00,62.01,62.24,61.96,62.21,854642.0,59.7853,60.0071,59.7371,59.9782,854642.0
2024-05-02 12:00:00,62.21,62.28,62.17,62.23,620228.0,59.9782,60.0456,59.9396,59.9974,620228.0
2024-05-02 13:00:00,62.23,62.4,62.2,62.33,788813.0,59.9974,60.1613,59.9685,60.0938,788813.0
2024-05-02 14:00:00,62.33,62.36,62.25,62.28,807729.0,60.0938,60.1228,60.0167,60.0456,807729.0
2024-05-02 15:00:00,62.28,62.28,61.89,62.0,2448454.0,60.0456,60.0456,59.6696,59.7757,2448454.0
2024-05-03 09:30:00,61.99,62.07,61.74,62.0,906181.0,59.766,59.8432,59.525,59.7757,906181.0
2024-05-03 10:00:00,62.0,62.04,61.64,61.8,1112893.0,59.7757,59.8142,59.4286,59.5829,1112893.0
2024-05-03 11:00:00,61.8,62.0,61.79,61.88,729684.0,59.5829,59.7757,59.5732,59.66,729684.0
2024-05-03 12:00:00,61.88,62.03,61.86,61.98,708339.0,59.66,59.8046,59.6407,59.7564,708339.0
2024-05-03 13:00:00,61.99,62.18,61.85,62.17,907886.0,59.766,59.9492,59.6311,59.9396,907886.0
2024-05-03 14:00:00,62.17,62.24,62.13,62.22,590673.0,59.9396,60.0071,59.901,59.9878,590673.0
2024-05-03 15:00:00,62.22,62.33,62.17,62.18,1978195.0,59.9878,60.0938,59.9396,59.9492,1978195.0
2024-05-06 09:30:00,62.3,62.3,61.97,61.97,621587.0,60.0649,60.0649,59.7468,59.7468,621587.0
2024-05-06 10:00:00,61.98,62.2,61.95,61.99,671620.0,59.7564,59.9685,59.7275,59.766,671620.0
2024-05-06 11:00:00,62.0,62.05,61.92,61.96,557679.0,59.7757,59.8239,59.6986,59.7371,557679.0
2024-05-06 12:00:00,61.95,62.07,61.89,62.05,600142.0,59.7275,59.8432,59.6696,59.8239,600142.0
2024-05-06 13:00:00,62.05,62.14,62.02,62.09,517691.0,59.8239,59.9107,59.795,59.8625,517691.0
2024-05-06 14:00:00,62.09,62.18,62.05,62.17,632265.0,59.8625,59.9492,59.8239,59.9396,632265.0
2024-05-06 15:00:00,62.16,62.38,62.11,62.36,1782822.0,59.9299,60.1421,59.8817,60.1228,1782822.0
2024-05-07 09:30:00,62.76,62.82,62.49,62.66,777574.0,60.5084,60.5663,60.2481,60.412,777574.0
2024-05-07 10:00:00,62.67,62.67,62.36,62.47,776493.0,60.4216,60.4216,60.1228,60.2288,776493.0
2024-05-07 11:00:00,62.46,62.46,62.27,62.3,1024448.0,60.2192,60.2192,60.036,60.0649,1024448.0
2024-05-07 12:00:00,62.3,62.39,62.28,62.36,548547.0,60.0649,60.1517,60.0456,60.1228,548547.0
2024-05-07 13:00:00,62.36,62.41,62.26,62.32,564966.0,60.1228,60.171,60.0264,60.0842,564966.0
2024-05-07 14:00:00,62.32,62.39,62.25,62.39,615180.0,60.0842,60.1517,60.0167,60.1517,615180.0
2024-05-07 15:00:00,62.39,62.65,62.33,62.61,1570681.0,60.1517,60.4024,60.0938,60.3638,1570681.0
2024-05-08 09:30:00,62.85,62.97,62.52,62.55,810382.0,60.5952,60.7109,60.277,60.306,810382.0
2024-05-08 10:00:00,62.55,62.77,62.48,62.67,588782.0,60.306,60.5181,60.2385,60.4216,588782.0
2024-05-08 11:00:00,62.68,62.77,62.65,62.73,529586.0,60.4313,60.5181,60.4024,60.4795,529586.0
2024-05-08 12:00:00,62.73,62.81,62.65,62.79,680610.0,60.4795,60.5566,60.4024,60.5373,680610.0
2024-05-08 13:00:00,62.79,62.86,62.75,62.8,735603.0,60.5373,60.6048,60.4988,60.547,735603.0
2024-05-08 14:00:00,62.8,62.82,62.67,62.71,793377.0,60.547,60.5663,60.4216,60.4602,793377.0
2024-05-08 15:00:00,62.71,62.94,62.7,62.86,2134520.0,60.4602,60.682,60.4506,60.6048,2134520.0
2024-05-09 09:30:00,62.81,62.98,62.75,62.93,618636.0,60.5566,60.7205,60.4988,60.6723,618636.0
2024-05-09 10:00:00,62.93,63.06,62.87,63.01,777017.0,60.6723,60.7977,60.6145,60.7494,777017.0
2024-05-09 11:00:00,63.01,63.01,62.86,62.96,551255.0,60.7494,60.7494,60.6048,60.7012,551255.0
2024-05-09 12:00:00,62.95,63.01,62.92,63.0,374372.0,60.6916,60.7494,60.6627,60.7398,374372.0
2024-05-09 13:00:00,63.0,63.15,62.95,63.07,707431.0,60.7398,60.8844,60.6916,60.8073,707431.0
2024-05-09 14:00:00,63.07,63.11,62.95,62.96,483612.0,60.8073,60.8459,60.6916,60.7012,483612.0
2024-05-09 15:00:00,62.97,62.98,62.83,62.9,1907781.0,60.7109,60.7205,60.5759,60.6434,1907781.0
2024-05-10 09:30:00,62.92,63.21,62.79,63.2,656133.0,60.6627,60.9423,60.5373,60.9326,656133.0
2024-05-10 10:00:00,63.2,63.34,63.13,63.28,1346832.0,60.9326,61.0676,60.8651,61.0098,1346832.0
2024-05-10 11:00:00,63.28,63.3,63.15,63.28,563290.0,61.0098,61.029,60.8844,61.0098,563290.0
2024-05-10 12:00:00,63.29,63.36,63.26,63.28,414622.0,61.0194,61.0869,60.9905,61.0098,414622.0
2024-05-10 13:00:00,63.28,63.35,63.27,63.34,386376.0,61.0098,61.0773,61.0001,61.0676,386376.0
2024-05-10 14:00:00,63.35,63.36,63.16,63.27,486112.0,61.0773,61.0869,60.8941,61.0001,486112.0
2024-05-10 15:00:00,63.28,63.36,63.24,63.26,1112556.0,61.0098,61.0869,60.9712,60.9905,1112556.0
2024-05-13 09:30:00,63.24,63.56,63.18,63.46,1215723.0,60.9712,61.2797,60.9134,61.1833,1215723.0
2024-05-13 10:00:00,63.46,63.61,63.4,63.54,1149525.0,61.1833,61.3279,61.1255,61.2604,1149525.0
2024-05-13 11:00:00,63.54,63.54,63.43,63.47,689162.0,61.2604,61.2604,61.1544,61.1929,689162.0
2024-05-13 12:00:00,63.47,63.53,63.44,63.53,529763.0,61.1929,61.2508,61.164,61.2508,529763.0
2024-05-13 13:00:00,63.53,63.62,63.51,63.53,737543.0,61.2508,61.3376,61.2315,61.2508,737543.0
2024-05-13 14:00:00,63.53,63.59,63.51,63.53,600928.0,61.2508,61.3086,61.2315,61.2508,600928.0
2024-05-13 15:00:00,63.53,63.61,63.5,63.58,1846808.0,61.2508,61.3279,61.2219,61.299,1846808.0
2024-05-14 09:30:00,63.58,63.76,63.29,63.34,922588.0,61.299,61.4725,61.0194,61.0676,922588.0
2024-05-14 10:00:00,63.34,63.42,62.93,62.95,1283685.0,61.0676,61.1447,60.6723,60.6916,1283685.0
2024-05-14 11:00:00,62.95,62.99,62.81,62.89,1036424.0,60.6916,60.7302,60.5566,60.6338,1036424.0
2024-05-14 12:00:00,62.9,63.03,62.88,62.98,531354.0,60.6434,60.7687,60.6241,60.7205,531354.0
2024-05-14 13:00:00,62.98,62.98,62.8,62.87,736155.0,60.7205,60.7205,60.547,60.6145,736155.0
2024-05-14 14:00:00,62.88,63.11,62.85,63.04,628076.0,60.6241,60.8459,60.5952,60.7784,628076.0
2024-05-14 15:00:00,63.04,63.18,62.96,63.09,2029604.0,60.7784,60.9134,60.7012,60.8266,2029604.0
2024-05-15 09:30:00,63.06,63.22,63.0,63.2,809352.0,60.7977,60.9519,60.7398,60.9326,809352.0
2024-05-15 10:00:00,63.21,63.4,63.12,63.14,930912.0,60.9423,61.1255,60.8555,60.8748,930912.0
2024-05-15 11:00:00,63.14,63.24,63.1,63.14,439825.0,60.8748,60.9712,60.8362,60.8748,439825.0
2024-05-15 12:00:00,63.14,63.25,63.0,63.24,664595.0,60.8748,60.9808,60.7398,60.9712,664595.0
2024-05-15 13:00:00,63.23,63.32,63.16,63.21,798967.0,60.9616,61.0483,60.8941,60.9423,798967.0
2024-05-15 14:00:00,63.21,63.23,63.11,63.2,498884.0,60.9423,60.9616,60.8459,60.9326,498884.0
2024-05-15 15:00:00,63.19,63.28,63.09,63.15,1558423.0,60.923,61.0098,60.8266,60.8844,1558423.0
2024-05-16 09:30:00,63.24,63.4,63.07,63.3,610955.0,60.9712,61.1255,60.8073,61.029,610955.0
2024-05-16 10:00:00,63.31,63.59,63.29,63.59,751893.0,61.0387,61.3086,61.0194,61.3086,751893.0
2024-05-16 11:00:00,63.59,63.73,63.43,63.52,923064.0,61.3086,61.4436,61.1544,61.2412,923064.0
2024-05-16 12:00:00,63.51,63.56,63.42,63.52,524944.0,61.2315,61.2797,61.1447,61.2412,524944.0
2024-05-16 13:00:00,63.52,63.62,63.42,63.45,399046.0,61.2412,61.3376,61.1447,61.1737,399046.0
2024-05-16 14:00:00,63.45,63.5,63.38,63.39,484636.0,61.1737,61.2219,61.1062,61.1158,484636.0
2024-05-16 15:00:00,63.39,63.42,63.27,63.33,1721301.0,61.1158,61.1447,61.0001,61.058,1721301.0
2024-05-17 09:30:00,63.34,63.36,62.94,63.09,1256445.0,61.0676,61.0869,60.682,60.8266,1256445.0
2024-05-17 10:00:00,63.1,63.36,63.09,63.33,813033.0,60.8362,61.0869,60.8266,61.058,813033.0
2024-05-17 11:00:00,63.33,63.37,63.12,63.16,636770.0,61.058,61.0965,60.8555,60.8941,636770.0
2024-05-17 12:00:00,63.16,63.2,63.08,63.13,732605.0,60.8941,60.9326,60.8169,60.8651,732605.0
2024-05-17 13:00:00,63.12,63.17,63.02,63.04,505246.0,60.8555,60.9037,60.7591,60.7784,505246.0
2024-05-17 14:00:00,63.04,63.12,63.03,63.04,647497.0,60.7784,60.8555,60.7687,60.7784,647497.0
2024-05-17 15:00:00,63.04,63.13,62.93,63.04,1754453.0,60.7784,60.8651,60.6723,60.7784,1754453.0
2024-05-20 09:30:00,62.93,62.99,62.78,62.86,581257.0,60.6723,60.7302,60.5277,60.6048,581257.0
2024-05-20 10:00:00,62.85,62.99,62.78,62.94,662825.0,60.5952,60.7302,60.5277,60.682,662825.0
2024-05-20 11:00:00,62.95,63.01,62.89,62.89,558063.0,60.6916,60.7494,60.6338,60.6338,558063.0
2024-05-20 12:00:00,62.89,62.91,62.72,62.79,552773.0,60.6338,60.653,60.4699,60.5373,552773.0
2024-05-20 13:00:00,62.78,62.86,62.61,62.64,546684.0,60.5277,60.6048,60.3638,60.3927,546684.0
2024-05-20 14:00:00,62.64,62.64,62.47,62.48,586184.0,60.3927,60.3927,60.2288,60.2385,586184.0
2024-05-20 15:00:00,62.48,62.64,62.46,62.58,2117929.0,60.2385,60.3927,60.2192,60.3349,2117929.0
2024-05-21 09:30:00,62.82,62.87,62.5,62.7,569323.0,60.5663,60.6145,60.2577,60.4506,569323.0
2024-05-21 10:00:00,62.69,62.9,62.47,62.48,784388.0,60.4409,60.6434,60.2288,60.2385,784388.0
2024-05-21 11:00:00,62.49,62.66,62.44,62.53,460609.0,60.2481,60.412,60.1999,60.2867,460609.0
2024-05-21 12:00:00,62.53,62.63,62.46,62.61,349182.0,60.2867,60.3831,60.2192,60.3638,349182.0
2024-05-21 13:00:00,62.61,62.63,62.54,62.62,330052.0,60.3638,60.3831,60.2963,60.3734,330052.0
2024-05-21 14:00:00,62.62,62.62,62.52,62.6,478386.0,60.3734,60.3734,60.277,60.3542,478386.0
2024-05-21 15:00:00,62.6,62.98,62.58,62.93,1836670.0,60.3542,60.7205,60.3349,60.6723,1836670.0
2024-05-22 09:30:00,62.71,62.97,62.66,62.91,442774.0,60.4602,60.7109,60.412,60.653,442774.0
2024-05-22 10:00:00,62.9,62.97,62.71,62.9,553478.0,60.6434,60.7109,60.4602,60.6434,553478.0
2024-05-22 11:00:00,62.9,62.94,62.76,62.77,430407.0,60.6434,60.682,60.5084,60.5181,430407.0
2024-05-22 12:00:00,62.77,62.89,62.7,62.89,288422.0,60.5181,60.6338,60.4506,60.6338,288422.0
2024-05-22 13:00:00,62.88,62.93,62.85,62.89,265050.0,60.6241,60.6723,60.5952,60.6338,265050.0
2024-05-22 14:00:00,62.9,62.9,62.71,62.8,521891.0,60.6434,60.6434,60.4602,60.547,521891.0
2024-05-22 15:00:00,62.8,63.02,62.75,62.99,1861387.0,60.547,60.7591,60.4988,60.7302,1861387.0
2024-05-23 09:30:00,62.49,62.75,62.32,62.69,1275991.0,60.2481,60.4988,60.0842,60.4409,1275991.0
2024-05-23 10:00:00,62.7,62.88,62.6,62.8,692884.0,60.4506,60.6241,60.3542,60.547,692884.0
2024-05-23 11:00:00,62.8,62.86,62.62,62.62,493889.0,60.547,60.6048,60.3734,60.3734,493889.0
2024-05-23 12:00:00,62.61,62.66,62.49,62.5,517489.0,60.3638,60.412,60.2481,60.2577,517489.0
2024-05-23 13:00:00,62.51,62.55,62.22,62.23,569558.0,60.2674,60.306,59.9878,59.9974,569558.0
2024-05-23 14:00:00,62.23,62.26,62.11,62.11,657442.0,59.9974,60.0264,59.8817,59.8817,657442.0
2024-05-23 15:00:00,62.12,62.19,62.05,62.09,1854897.0,59.8914,59.9589,59.8239,59.8625,1854897.0
2024-05-24 09:30:00,62.22,62.42,62.2,62.21,422909.0,59.9878,60.1806,59.9685,59.9782,422909.0
2024-05-24 10:00:00,62.22,62.33,62.01,62.18,510605.0,59.9878,60.0938,59.7853,59.9492,510605.0
2024-05-24 11:00:00,62.18,62.33,62.13,62.21,495999.0,59.9492,60.0938,59.901,59.9782,495999.0
2024-05-24 12:00:00,62.2,62.25,62.12,62.22,578806.0,59.9685,60.0167,59.8914,59.9878,578806.0
2024-05-24 13:00:00,62.22,62.25,62.12,62.12,520643.0,59.9878,60.0167,59.8914,59.8914,520643.0
2024-05-24 14:00:00,62.13,62.17,62.03,62.08,466589.0,59.901,59.9396,59.8046,59.8528,466589.0
2024-05-24 15:00:00,62.08,62.16,61.97,62.01,1414663.0,59.8528,59.9299,59.7468,59.7853,1414663.0
2024-05-28 09:30:00,61.8,62.13,61.4,61.97,1058461.0,59.5829,59.901,59.1972,59.7468,1058461.0
2024-05-28 10:00:00,61.97,62.08,61.77,61.82,1341234.0,59.7468,59.8528,59.5539,59.6021,1341234.0
2024-05-28 11:00:00,61.82,61.85,61.59,61.65,915034.0,59.6021,59.6311,59.3804,59.4382,915034.0
2024-05-28 12:00:00,61.65,61.71,61.48,61.5,751129.0,59.4382,59.4961,59.2743,59.2936,751129.0
2024-05-28 13:00:00,61.51,61.6,61.46,61.59,672594.0,59.3033,59.39,59.2551,59.3804,672594.0
2024-05-28 14:00:00,61.59,61.67,61.53,61.63,664163.0,59.3804,59.4575,59.3225,59.419,664163.0
2024-05-28 15:00:00,61.63,61.84,61.56,61.83,2062749.0,59.419,59.6214,59.3515,59.6118,2062749.0
2024-05-29 09:30:00,61.47,61.59,61.25,61.3,1370177.0,59.2647,59.3804,59.0526,59.1008,1370177.0
2024-05-29 10:00:00,61.31,61.62,61.07,61.61,1202314.0,59.1104,59.4093,58.879,59.3997,1202314.0
2024-05-29 11:00:00,61.6,61.64,61.45,61.54,809873.0,59.39,59.4286,59.2454,59.3322,809873.0
2024-05-29 12:00:00,61.54,61.64,61.45,61.61,549652.0,59.3322,59.4286,59.2454,59.3997,549652.0
2024-05-29 13:00:00,61.61,61.76,61.6,61.74,695731.0,59.3997,59.5443,59.39,59.525,695731.0
2024-05-29 14:00:00,61.75,61.81,61.66,61.77,716589.0,59.5347,59.5925,59.4479,59.5539,716589.0
2024-05-29 15:00:00,61.78,61.88,61.67,61.71,1848488.0,59.5636,59.66,59.4575,59.4961,1848488.0
2024-05-30 09:30:00,61.85,61.95,61.61,61.76,536087.0,59.6311,59.7275,59.3997,59.5443,536087.0
2024-05-30 10:00:00,61.77,61.87,61.6,61.76,639159.0,59.5539,59.6503,59.39,59.5443,639159.0
2024-05-30 11:00:00,61.77,61.89,61.77,61.83,569402.0,59.5539,59.6696,59.5539,59.6118,569402.0
2024-05-30 12:00:00,61.83,61.98,61.74,61.96,575044.0,59.6118,59.7564,59.525,59.7371,575044.0
2024-05-30 13:00:00,61.95,62.03,61.9,61.97,694481.0,59.7275,59.8046,59.6793,59.7468,694481.0
2024-05-30 14:00:00,61.97,62.01,61.91,62.01,424480.0,59.7468,59.7853,59.6889,59.7853,424480.0
2024-05-30 15:00:00,62.01,62.08,61.91,61.95,1863761.0,59.7853,59.8528,59.6889,59.7275,1863761.0
2024-05-31 09:30:00,61.99,62.24,61.87,61.95,531760.0,59.766,60.0071,59.6503,59.7275,531760.0
2024-05-31 10:00:00,61.95,62.06,61.69,62.02,1125501.0,59.7275,59.8335,59.4768,59.795,1125501.0
2024-05-31 11:00:00,62.02,62.15,61.93,62.03,589635.0,59.795,59.9203,59.7082,59.8046,589635.0
2024-05-31 12:00:00,62.02,62.16,61.98,62.08,509956.0,59.795,59.9299,59.7564,59.8528,509956.0
2024-05-31 13:00:00,62.07,62.28,62.05,62.24,549044.0,59.8432,60.0456,59.8239,60.0071,549044.0
2024-05-31 14:00:00,62.23,62.4,62.23,62.38,595499.0,59.9974,60.1613,59.9974,60.1421,595499.0
2024-05-31 15:00:00,62.38,63.03,62.36,62.96,3883224.0,60.1421,60.7687,60.1228,60.7012,3883224.0
2024-06-03 09:30:00,62.71,63.09,62.5,62.95,922689.0,60.4602,60.8266,60.2577,60.6916,922689.0
2024-06-03 10:00:00,62.96,63.05,62.71,62.75,814672.0,60.7012,60.788,60.4602,60.4988,814672.0
2024-06-03 11:00:00,62.76,62.83,62.63,62.73,814577.0,60.5084,60.5759,60.3831,60.4795,814577.0
2024-06-03 12:00:00,62.73,62.84,62.44,62.5,563834.0,60.4795,60.5855,60.1999,60.2577,563834.0
2024-06-03 13:00:00,62.5,62.72,62.48,62.63,574886.0,60.2577,60.4699,60.2385,60.3831,574886.0
2024-06-03 14:00:00,62.62,62.8,62.62,62.73,477118.0,60.3734,60.547,60.3734,60.4795,477118.0
2024-06-03 15:00:00,62.72,62.93,62.68,62.93,1670845.0,60.4699,60.6723,60.4313,60.6723,1670845.0
2024-06-04 09:30:00,63.2,63.26,62.94,63.23,700979.0,60.9326,60.9905,60.682,60.9616,700979.0
2024-06-04 10:00:00,63.23,63.46,63.15,63.35,808864.0,60.9616,61.1833,60.8844,61.0773,808864.0
2024-06-04 11:00:00,63.34,63.54,63.32,63.52,806228.0,61.0676,61.2604,61.0483,61.2412,806228.0
2024-06-04 12:00:00,63.52,63.88,63.48,63.78,811862.0,61.2412,61.5882,61.2026,61.4918,811862.0
2024-06-04 13:00:00,63.78,63.94,63.72,63.91,1052346.0,61.4918,61.6461,61.434,61.6172,1052346.0
2024-06-04 14:00:00,63.92,63.96,63.76,63.77,663269.0,61.6268,61.6654,61.4725,61.4822,663269.0
2024-06-04 15:00:00,63.76,63.97,63.7,63.94,2093657.0,61.4725,61.675,61.4147,61.6461,2093657.0
2024-06-05 09:30:00,63.99,64.07,63.46,63.51,885189.0,61.6943,61.7714,61.1833,61.2315,885189.0
2024-06-05 10:00:00,63.5,63.69,63.35,63.57,767585.0,61.2219,61.4051,61.0773,61.2894,767585.0
2024-06-05 11:00:00,63.58,63.72,63.55,63.56,729387.0,61.299,61.434,61.2701,61.2797,729387.0
2024-06-05 12:00:00,63.57,63.62,63.43,63.57,453405.0,61.2894,61.3376,61.1544,61.2894,453405.0
2024-06-05 13:00:00,63.56,63.63,63.42,63.47,385781.0,61.2797,61.3472,61.1447,61.1929,385781.0
2024-06-05 14:00:00,63.47,63.84,63.47,63.71,501304.0,61.1929,61.5497,61.1929,61.4243,501304.0
2024-06-05 15:00:00,63.71,63.95,63.69,63.92,1880427.0,61.4243,61.6557,61.4051,61.6268,1880427.0
2024-06-06 09:30:00,63.92,64.36,63.84,64.35,687484.0,61.6268,62.051,61.5497,62.0414,687484.0
2024-06-06 10:00:00,64.36,64.36,64.0,64.03,713756.0,62.051,62.051,61.7039,61.7329,713756.0
2024-06-06 11:00:00,64.03,64.3,63.96,64.28,447215.0,61.7329,61.9932,61.6654,61.9739,447215.0
2024-06-06 12:00:00,64.28,64.31,64.14,64.14,476280.0,61.9739,62.0028,61.8389,61.8389,476280.0
2024-06-06 13:00:00,64.14,64.16,63.98,64.1,455872.0,61.8389,61.8582,61.6846,61.8003,455872.0
2024-06-06 14:00:00,64.09,64.11,63.9,64.09,663184.0,61.7907,61.81,61.6075,61.7907,663184.0
2024-06-06 15:00:00,64.08,64.19,64.0,64.15,1578279.0,61.7811,61.8871,61.7039,61.8486,1578279.0
2024-06-07 09:30:00,64.09,64.11,63.86,64.06,861867.0,61.7907,61.81,61.569,61.7618,861867.0
2024-06-07 10:00:00,64.06,64.23,64.01,64.07,929872.0,61.7618,61.9257,61.7136,61.7714,929872.0
2024-06-07 11:00:00,64.07,64.22,64.01,64.14,950035.0,61.7714,61.916,61.7136,61.8389,950035.0
2024-06-07 12:00:00,64.14,64.15,63.91,63.96,368044.0,61.8389,61.8486,61.6172,61.6654,368044.0
2024-06-07 13:00:00,63.97,64.07,63.93,64.0,370802.0,61.675,61.7714,61.6364,61.7039,370802.0
2024-06-07 14:00:00,64.0,64.1,63.93,64.07,371414.0,61.7039,61.8003,61.6364,61.7714,371414.0
2024-06-07 15:00:00,64.08,64.08,63.81,63.93,1444990.0,61.7811,61.7811,61.5207,61.6364,1444990.0
2024-06-10 09:30:00,63.94,63.99,63.51,63.79,942596.0,61.6461,61.6943,61.2315,61.5015,942596.0
2024-06-10 10:00:00,63.79,63.91,63.38,63.39,834054.0,61.5015,61.6172,61.1062,61.1158,834054.0
2024-06-10 11:00:00,63.39,63.77,63.36,63.77,731955.0,61.1158,61.4822,61.0869,61.4822,731955.0
2024-06-10 12:00:00,63.78,63.8,63.6,63.64,511219.0,61.4918,61.5111,61.3183,61.3568,511219.0
2024-06-10 13:00:00,63.64,63.68,63.54,63.66,661641.0,61.3568,61.3954,61.2604,61.3761,661641.0
2024-06-10 14:00:00,63.66,63.83,63.62,63.69,832161.0,61.3761,61.54,61.3376,61.4051,832161.0
2024-06-10 15:00:00,63.69,63.75,63.52,63.64,2119857.0,61.4051,61.4629,61.2412,61.3568,2119857.0
2024-06-11 09:30:00,63.59,63.59,63.07,63.19,559532.0,61.3086,61.3086,60.8073,60.923,559532.0
2024-06-11 10:00:00,63.19,63.44,63.18,63.39,949317.0,60.923,61.164,60.9134,61.1158,949317.0
2024-06-11 11:00:00,63.39,63.57,63.32,63.43,501628.0,61.1158,61.2894,61.0483,61.1544,501628.0
2024-06-11 12:00:00,63.43,63.44,63.3,63.33,380278.0,61.1544,61.164,61.029,61.058,380278.0
2024-06-11 13:00:00,63.33,63.44,63.29,63.42,285630.0,61.058,61.164,61.0194,61.1447,285630.0
2024-06-11 14:00:00,63.42,63.6,63.41,63.56,465610.0,61.1447,61.3183,61.1351,61.2797,465610.0
2024-06-11 15:00:00,63.57,63.65,63.46,63.56,1615896.0,61.2894,61.3665,61.1833,61.2797,1615896.0
2024-06-12 09:30:00,63.69,63.69,63.08,63.2,735522.0,61.4051,61.4051,60.8169,60.9326,735522.0
2024-06-12 10:00:00,63.18,63.21,63.02,63.07,655043.0,60.9134,60.9423,60.7591,60.8073,655043.0
2024-06-12 11:00:00,63.06,63.14,62.94,63.01,702712.0,60.7977,60.8748,60.682,60.7494,702712.0
2024-06-12 12:00:00,63.01,63.03,62.82,62.9,618263.0,60.7494,60.7687,60.5663,60.6434,618263.0
2024-06-12 13:00:00,62.9,62.94,62.81,62.87,509390.0,60.6434,60.682,60.5566,60.6145,509390.0
2024-06-12 14:00:00,62.87,62.87,62.68,62.8,643006.0,60.6145,60.6145,60.4313,60.547,643006.0
2024-06-12 15:00:00,62.81,63.0,62.77,62.86,1787424.0,60.5566,60.7398,60.5181,60.6048,1787424.0
2024-06-13 09:30:00,62.86,62.88,62.45,62.74,1090279.0,60.6048,60.6241,60.2095,60.4891,1090279.0
2024-06-13 10:00:00,62.73,62.79,62.51,62.58,596476.0,60.4795,60.5373,60.2674,60.3349,596476.0
2024-06-13 11:00:00,62.59,62.74,62.56,62.64,885815.0,60.3445,60.4891,60.3156,60.3927,885815.0
2024-06-13 12:00:00,62.64,62.75,62.56,62.64,529939.0,60.3927,60.4988,60.3156,60.3927,529939.0
2024-06-13 13:00:00,62.64,62.86,62.63,62.85,416439.0,60.3927,60.6048,60.3831,60.5952,416439.0
2024-06-13 14:00:00,62.84,62.91,62.78,62.82,510097.0,60.5855,60.653,60.5277,60.5663,510097.0
2024-06-13 15:00:00,62.82,63.04,62.76,62.97,1889881.0,60.5663,60.7784,60.5084,60.7109,1889881.0
2024-06-14 09:30:00,62.38,62.57,62.13,62.17,557218.0,60.6084,60.793,60.3655,60.4043,557218.0
2024-06-14 10:00:00,62.16,62.27,62.09,62.17,1121689.0,60.3946,60.5015,60.3266,60.4043,1121689.0
2024-06-14 11:00:00,62.17,62.57,62.16,62.47,618013.0,60.4043,60.793,60.3946,60.6958,618013.0
2024-06-14 12:00:00,62.46,62.61,62.36,62.6,423136.0,60.6861,60.8318,60.5889,60.8221,423136.0
2024-06-14 13:00:00,62.6,62.69,62.55,62.6,449367.0,60.8221,60.9096,60.7736,60.8221,449367.0
2024-06-14 14:00:00,62.59,62.63,62.52,62.6,359916.0,60.8124,60.8513,60.7444,60.8221,359916.0
2024-06-14 15:00:00,62.59,62.64,62.38,62.57,1168916.0,60.8124,60.861,60.6084,60.793,1168916.0
2024-06-17 09:30:00,62.37,62.58,62.18,62.34,1058373.0,60.5987,60.8027,60.4141,60.5695,1058373.0
2024-06-17 10:00:00,62.34,62.49,62.23,62.49,897223.0,60.5695,60.7153,60.4626,60.7153,897223.0
2024-06-17 11:00:00,62.49,62.7,62.46,62.58,715646.0,60.7153,60.9193,60.6861,60.8027,715646.0
2024-06-17 12:00:00,62.58,62.78,62.54,62.74,494497.0,60.8027,60.997,60.7638,60.9582,494497.0
2024-06-17 13:00:00,62.73,62.76,62.62,62.67,505235.0,60.9484,60.9776,60.8416,60.8901,505235.0
2024-06-17 14:00:00,62.67,62.9,62.57,62.58,908088.0,60.8901,61.1136,60.793,60.8027,908088.0
2024-06-17 15:00:00,62.58,62.68,62.54,62.62,1373539.0,60.8027,60.8999,60.7638,60.8416,1373539.0
2024-06-18 09:30:00,62.53,62.82,62.47,62.67,808168.0,60.7541,61.0359,60.6958,60.8901,808168.0
2024-06-18 10:00:00,62.67,62.73,62.44,62.5,826063.0,60.8901,60.9484,60.6667,60.725,826063.0
2024-06-18 11:00:00,62.49,62.69,62.48,62.64,582595.0,60.7153,60.9096,60.7055,60.861,582595.0
2024-06-18 12:00:00,62.64,62.73,62.6,62.68,392019.0,60.861,60.9484,60.8221,60.8999,392019.0
2024-06-18 13:00:00,62.67,62.76,62.62,62.73,425641.0,60.8901,60.9776,60.8416,60.9484,425641.0
2024-06-18 14:00:00,62.73,62.73,62.59,62.61,452189.0,60.9484,60.9484,60.8124,60.8318,452189.0
2024-06-18 15:00:00,62.61,62.64,62.46,62.63,1688105.0,60.8318,60.861,60.6861,60.8513,1688105.0
2024-06-20 09:30:00,62.4,62.56,62.16,62.45,738232.0,60.6278,60.7833,60.3946,60.6764,738232.0
2024-06-20 10:00:00,62.45,62.74,62.33,62.36,924788.0,60.6764,60.9582,60.5598,60.5889,924788.0
2024-06-20 11:00:00,62.36,62.41,61.94,62.11,1248621.0,60.5889,60.6375,60.1809,60.346,1248621.0
2024-06-20 12:00:00,62.1,62.27,62.06,62.24,767251.0,60.3363,60.5015,60.2975,60.4724,767251.0
2024-06-20 13:00:00,62.24,62.35,62.16,62.16,673788.0,60.4724,60.5792,60.3946,60.3946,673788.0
2024-06-20 14:00:00,62.16,62.29,62.13,62.25,988120.0,60.3946,60.5209,60.3655,60.4821,988120.0
2024-06-20 15:00:00,62.26,62.28,62.02,62.18,2262875.0,60.4918,60.5112,60.2586,60.4141,2262875.0
2024-06-21 09:30:00,62.18,63.05,62.18,63.04,4715698.0,60.4141,61.2594,60.4141,61.2496,4715698.0
2024-06-21 10:00:00,63.02,63.1,62.71,62.79,932030.0,61.2302,61.3079,60.929,61.0067,932030.0
2024-06-21 11:00:00,62.78,62.85,62.61,62.69,661704.0,60.997,61.065,60.8318,60.9096,661704.0
2024-06-21 12:00:00,62.69,62.79,62.65,62.76,405765.0,60.9096,61.0067,60.8707,60.9776,405765.0
2024-06-21 13:00:00,62.76,62.87,62.71,62.84,446453.0,60.9776,61.0845,60.929,61.0553,446453.0
2024-06-21 14:00:00,62.85,62.96,62.83,62.88,661243.0,61.065,61.1719,61.0456,61.0942,661243.0
2024-06-21 15:00:00,62.88,62.89,62.67,62.78,2393293.0,61.0942,61.1039,60.8901,60.997,2393293.0
2024-06-24 09:30:00,62.99,63.54,62.91,63.52,901828.0,61.2011,61.7354,61.1233,61.716,901828.0
2024-06-24 10:00:00,63.53,64.03,63.46,63.84,1325522.0,61.7257,62.2115,61.6577,62.0269,1325522.0
2024-06-24 11:00:00,63.83,63.86,63.7,63.78,754068.0,62.0172,62.0463,61.8909,61.9686,754068.0
2024-06-24 12:00:00,63.79,63.87,63.68,63.8,627685.0,61.9783,62.0561,61.8715,61.9881,627685.0
2024-06-24 13:00:00,63.8,63.81,63.63,63.7,451396.0,61.9881,61.9978,61.8229,61.8909,451396.0
2024-06-24 14:00:00,63.7,63.97,63.69,63.9,823495.0,61.8909,62.1532,61.8812,62.0852,823495.0
2024-06-24 15:00:00,63.9,64.06,63.75,63.96,2056069.0,62.0852,62.2407,61.9395,62.1435,2056069.0
2024-06-25 09:30:00,63.94,64.07,63.68,63.72,833685.0,62.1241,62.2504,61.8715,61.9103,833685.0
2024-06-25 10:00:00,63.73,63.9,63.61,63.69,622280.0,61.92,62.0852,61.8034,61.8812,622280.0
2024-06-25 11:00:00,63.68,63.69,63.51,63.57,497925.0,61.8715,61.8812,61.7063,61.7646,497925.0
2024-06-25 12:00:00,63.56,63.79,63.52,63.76,519670.0,61.7549,61.9783,61.716,61.9492,519670.0
2024-06-25 13:00:00,63.75,63.83,63.68,63.69,409975.0,61.9395,62.0172,61.8715,61.8812,409975.0
2024-06-25 14:00:00,63.69,63.82,63.66,63.78,473384.0,61.8812,62.0075,61.852,61.9686,473384.0
2024-06-25 15:00:00,63.78,63.89,63.72,63.83,1580878.0,61.9686,62.0755,61.9103,62.0172,1580878.0
2024-06-26 09:30:00,63.4,63.62,63.23,63.61,717302.0,61.5994,61.8132,61.4342,61.8034,717302.0
2024-06-26 10:00:00,63.6,63.86,63.51,63.85,1046368.0,61.7937,62.0463,61.7063,62.0366,1046368.0
2024-06-26 11:00:00,63.84,63.94,63.8,63.88,782424.0,62.0269,62.1241,61.9881,62.0658,782424.0
2024-06-26 12:00:00,63.87,63.95,63.84,63.91,527065.0,62.0561,62.1338,62.0269,62.0949,527065.0
2024-06-26 13:00:00,63.9,64.0,63.85,63.99,441255.0,62.0852,62.1824,62.0366,62.1727,441255.0
2024-06-26 14:00:00,63.98,64.06,63.87,63.97,503917.0,62.1629,62.2407,62.0561,62.1532,503917.0
2024-06-26 15:00:00,63.97,64.11,63.9,64.04,1387681.0,62.1532,62.2892,62.0852,62.2212,1387681.0
2024-06-27 09:30:00,64.05,64.27,63.93,64.0,779592.0,62.231,62.4447,62.1144,62.1824,779592.0
2024-06-27 10:00:00,64.0,64.05,63.9,63.93,661080.0,62.1824,62.231,62.0852,62.1144,661080.0
2024-06-27 11:00:00,63.93,63.94,63.75,63.79,653623.0,62.1144,62.1241,61.9395,61.9783,653623.0
2024-06-27 12:00:00,63.79,63.88,63.75,63.78,470551.0,61.9783,62.0658,61.9395,61.9686,470551.0
2024-06-27 13:00:00,63.79,63.87,63.77,63.79,349840.0,61.9783,62.0561,61.9589,61.9783,349840.0
2024-06-27 14:00:00,63.79,63.79,63.62,63.76,437798.0,61.9783,61.9783,61.8132,61.9492,437798.0
2024-06-27 15:00:00,63.76,64.0,63.76,63.93,1566362.0,61.9492,62.1824,61.9492,62.1144,1566362.0
2024-06-28 09:30:00,63.9,63.9,63.61,63.72,709284.0,62.0852,62.0852,61.8034,61.9103,709284.0
2024-06-28 10:00:00,63.72,64.06,63.69,63.96,809546.0,61.9103,62.2407,61.8812,62.1435,809546.0
2024-06-28 11:00:00,63.97,63.97,63.68,63.77,658338.0,62.1532,62.1532,61.8715,61.9589,658338.0
2024-06-28 12:00:00,63.78,63.9,63.65,63.83,448474.0,61.9686,62.0852,61.8423,62.0172,448474.0
2024-06-28 13:00:00,63.83,63.86,63.56,63.68,649340.0,62.0172,62.0463,61.7549,61.8715,649340.0
2024-06-28 14:00:00,63.68,63.72,63.52,63.55,463451.0,61.8715,61.9103,61.716,61.7452,463451.0
2024-06-28 15:00:00,63.55,63.67,63.52,63.65,1771269.0,61.7452,61.8617,61.716,61.8423,1771269.0
2024-07-01 09:30:00,64.03,64.3,63.95,64.02,1314592.0,62.2115,62.4739,62.1338,62.2018,1314592.0
2024-07-01 10:00:00,64.02,64.07,63.49,63.55,1121927.0,62.2018,62.2504,61.6869,61.7452,1121927.0
2024-07-01 11:00:00,63.56,63.59,63.39,63.46,744046.0,61.7549,61.784,61.5897,61.6577,744046.0
2024-07-01 12:00:00,63.46,63.51,63.34,63.41,763585.0,61.6577,61.7063,61.5411,61.6091,763585.0
2024-07-01 13:00:00,63.42,63.46,63.32,63.41,431952.0,61.6188,61.6577,61.5217,61.6091,431952.0
2024-07-01 14:00:00,63.41,63.41,63.18,63.2,557456.0,61.6091,61.6091,61.3857,61.4051,557456.0
2024-07-01 15:00:00,63.2,63.35,63.12,63.27,1467800.0,61.4051,61.5508,61.3274,61.4731,1467800.0
2024-07-02 09:30:00,63.26,63.38,63.03,63.05,541724.0,61.4634,61.58,61.2399,61.2594,541724.0
2024-07-02 10:00:00,63.04,63.19,62.85,63.13,744460.0,61.2496,61.3954,61.065,61.3371,744460.0
2024-07-02 11:00:00,63.12,63.2,63.07,63.12,546839.0,61.3274,61.4051,61.2788,61.3274,546839.0
2024-07-02 12:00:00,63.11,63.11,62.92,62.95,396628.0,61.3176,61.3176,61.133,61.1622,396628.0
2024-07-02 13:00:00,62.94,63.02,62.88,62.99,461310.0,61.1525,61.2302,61.0942,61.2011,461310.0
2024-07-02 14:00:00,62.99,63.05,62.96,62.99,431638.0,61.2011,61.2594,61.1719,61.2011,431638.0
2024-07-02 15:00:00,62.99,63.17,62.97,63.14,1736661.0,61.2011,61.3759,61.1816,61.3468,1736661.0
2024-07-03 09:30:00,63.19,63.49,62.93,63.45,1168963.0,61.3954,61.6869,61.1428,61.648,1168963.0
2024-07-03 10:00:00,63.46,63.67,63.31,63.52,1041136.0,61.6577,61.8617,61.512,61.716,1041136.0
2024-07-03 11:00:00,63.52,63.64,63.43,63.52,907537.0,61.716,61.8326,61.6286,61.716,907537.0
2024-07-03 12:00:00,63.51,63.54,63.29,63.33,3698502.0,61.7063,61.7354,61.4925,61.5314,3698502.0
2024-07-05 09:30:00,63.33,63.47,63.05,63.13,778261.0,61.5314,61.6674,61.2594,61.3371,778261.0
2024-07-05 10:00:00,63.12,63.24,62.99,63.11,911908.0,61.3274,61.444,61.2011,61.3176,911908.0
2024-07-05 11:00:00,63.11,63.35,63.11,63.19,579419.0,61.3176,61.5508,61.3176,61.3954,579419.0
2024-07-05 12:00:00,63.2,63.24,63.09,63.23,297834.0,61.4051,61.444,61.2982,61.4342,297834.0
2024-07-05 13:00:00,63.23,63.35,63.2,63.31,365672.0,61.4342,61.5508,61.4051,61.512,365672.0
2024-07-05 14:00:00,63.32,63.41,63.24,63.37,334286.0,61.5217,61.6091,61.444,61.5703,334286.0
2024-07-05 15:00:00,63.37,63.79,63.27,63.75,2177526.0,61.5703,61.9783,61.4731,61.9395,2177526.0
2024-07-08 09:30:00,63.59,63.59,63.11,63.2,779589.0,61.784,61.784,61.3176,61.4051,779589.0
2024-07-08 10:00:00,63.21,63.25,63.0,63.21,1038819.0,61.4148,61.4537,61.2108,61.4148,1038819.0
2024-07-08 11:00:00,63.21,63.22,62.94,63.17,786480.0,61.4148,61.4245,61.1525,61.3759,786480.0
2024-07-08 12:00:00,63.17,63.22,63.11,63.12,393821.0,61.3759,61.4245,61.3176,61.3274,393821.0
2024-07-08 13:00:00,63.12,63.12,63.0,63.03,446311.0,61.3274,61.3274,61.2108,61.2399,446311.0
2024-07-08 14:00:00,63.03,63.13,63.01,63.02,530736.0,61.2399,61.3371,61.2205,61.2302,530736.0
2024-07-08 15:00:00,63.02,63.04,62.84,62.98,3137242.0,61.2302,61.2496,61.0553,61.1913,3137242.0
2024-07-09 09:30:00,63.06,63.23,62.95,62.99,1215157.0,61.2691,61.4342,61.1622,61.2011,1215157.0
2024-07-09 10:00:00,62.99,63.0,62.59,62.8,1352896.0,61.2011,61.2108,60.8124,61.0165,1352896.0
2024-07-09 11:00:00,62.8,62.91,62.62,62.7,852868.0,61.0165,61.1233,60.8416,60.9193,852868.0
2024-07-09 12:00:00,62.71,62.79,62.66,62.74,1186463.0,60.929,61.0067,60.8804,60.9582,1186463.0
2024-07-09 13:00:00,62.74,62.87,62.73,62.8,561015.0,60.9582,61.0845,60.9484,61.0165,561015.0
2024-07-09 14:00:00,62.79,62.8,62.68,62.71,822084.0,61.0067,61.0165,60.8999,60.929,822084.0
2024-07-09 15:00:00,62.72,62.83,62.63,62.69,1705789.0,60.9387,61.0456,60.8513,60.9096,1705789.0
2024-07-10 09:30:00,62.72,62.72,62.28,62.53,1093800.0,60.9387,60.9387,60.5112,60.7541,1093800.0
2024-07-10 10:00:00,62.53,62.59,62.32,62.4,937904.0,60.7541,60.8124,60.5501,60.6278,937904.0
2024-07-10 11:00:00,62.41,62.59,62.4,62.55,1201852.0,60.6375,60.8124,60.6278,60.7736,1201852.0
2024-07-10 12:00:00,62.55,62.67,62.54,62.64,1037421.0,60.7736,60.8901,60.7638,60.861,1037421.0
2024-07-10 13:00:00,62.63,62.77,62.52,62.61,1107084.0,60.8513,60.9873,60.7444,60.8318,1107084.0
2024-07-10 14:00:00,62.61,62.61,62.45,62.53,704687.0,60.8318,60.8318,60.6764,60.7541,704687.0
2024-07-10 15:00:00,62.54,62.86,62.53,62.82,1751600.0,60.7638,61.0747,60.7541,61.0359,1751600.0
2024-07-11 09:30:00,62.64,63.05,62.39,63.03,760691.0,60.861,61.2594,60.6181,61.2399,760691.0
2024-07-11 10:00:00,63.03,63.21,62.88,62.95,887849.0,61.2399,61.4148,61.0942,61.1622,887849.0
2024-07-11 11:00:00,62.95,63.32,62.91,63.3,825279.0,61.1622,61.5217,61.1233,61.5023,825279.0
2024-07-11 12:00:00,63.3,63.3,63.06,63.18,513457.0,61.5023,61.5023,61.2691,61.3857,513457.0
2024-07-11 13:00:00,63.18,63.4,63.11,63.39,617508.0,61.3857,61.5994,61.3176,61.5897,617508.0
2024-07-11 14:00:00,63.39,63.46,63.22,63.22,688257.0,61.5897,61.6577,61.4245,61.4245,688257.0
2024-07-11 15:00:00,63.23,63.24,63.03,63.1,2199834.0,61.4342,61.444,61.2399,61.3079,2199834.0
2024-07-12 09:30:00,63.46,63.85,63.45,63.48,892389.0,61.6577,62.0366,61.648,61.6771,892389.0
2024-07-12 10:00:00,63.48,63.76,63.38,63.7,966310.0,61.6771,61.9492,61.58,61.8909,966310.0
2024-07-12 11:00:00,63.71,63.83,63.66,63.7,542291.0,61.9006,62.0172,61.852,61.8909,542291.0
2024-07-12 12:00:00,63.71,63.89,63.65,63.88,505395.0,61.9006,62.0755,61.8423,62.0658,505395.0
2024-07-12 13:00:00,63.87,64.12,63.86,64.05,590274.0,62.0561,62.299,62.0463,62.231,590274.0
2024-07-12 14:00:00,64.05,64.09,63.95,63.98,445183.0,62.231,62.2698,62.1338,62.1629,445183.0
2024-07-12 15:00:00,63.98,64.04,63.67,63.74,1459650.0,62.1629,62.2212,61.8617,61.9298,1459650.0
2024-07-15 09:30:00,63.79,63.94,63.67,63.82,513507.0,61.9783,62.1241,61.8617,62.0075,513507.0
2024-07-15 10:00:00,63.83,63.84,63.53,63.72,828315.0,62.0172,62.0269,61.7257,61.9103,828315.0
2024-07-15 11:00:00,63.72,63.79,63.54,63.57,527681.0,61.9103,61.9783,61.7354,61.7646,527681.0
2024-07-15 12:00:00,63.57,63.77,63.5,63.65,397940.0,61.7646,61.9589,61.6966,61.8423,397940.0
2024-07-15 13:00:00,63.64,63.81,63.64,63.81,433422.0,61.8326,61.9978,61.8326,61.9978,433422.0
2024-07-15 14:00:00,63.8,63.85,63.74,63.82,450781.0,61.9881,62.0366,61.9298,62.0075,450781.0
2024-07-15 15:00:00,63.82,63.82,63.35,63.44,1575919.0,62.0075,62.0075,61.5508,61.6383,1575919.0
2024-07-16 09:30:00,63.43,63.85,63.39,63.82,513071.0,61.6286,62.0366,61.5897,62.0075,513071.0
2024-07-16 10:00:00,63.82,64.02,63.81,63.89,634049.0,62.0075,62.2018,61.9978,62.0755,634049.0
2024-07-16 11:00:00,63.88,63.99,63.84,63.9,485193.0,62.0658,62.1727,62.0269,62.0852,485193.0
2024-07-16 12:00:00,63.9,64.17,63.87,64.17,631917.0,62.0852,62.3475,62.0561,62.3475,631917.0
2024-07-16 13:00:00,64.17,64.17,63.94,64.11,391542.0,62.3475,62.3475,62.1241,62.2892,391542.0
2024-07-16 14:00:00,64.1,64.14,64.02,64.14,546910.0,62.2795,62.3184,62.2018,62.3184,546910.0
2024-07-16 15:00:00,64.14,64.31,64.13,64.3,1767422.0,62.3184,62.4836,62.3087,62.4739,1767422.0
2024-07-17 09:30:00,64.47,64.93,64.4,64.8,983317.0,62.639,63.086,62.571,62.9597,983317.0
2024-07-17 10:00:00,64.79,65.12,64.77,65.08,1542490.0,62.9499,63.2706,62.9305,63.2317,1542490.0
2024-07-17 11:00:00,65.08,65.11,64.7,64.99,890508.0,63.2317,63.2608,62.8625,63.1443,890508.0
2024-07-17 12:00:00,65.0,65.39,64.99,65.32,799958.0,63.154,63.5329,63.1443,63.4649,799958.0
2024-07-17 13:00:00,65.31,65.35,65.1,65.19,699600.0,63.4552,63.494,63.2511,63.3386,699600.0
2024-07-17 14:00:00,65.19,65.39,65.17,65.28,837570.0,63.3386,63.5329,63.3191,63.426,837570.0
2024-07-17 15:00:00,65.28,65.31,65.09,65.21,2257954.0,63.426,63.4552,63.2414,63.358,2257954.0
2024-07-18 09:30:00,64.8,65.47,64.72,65.45,997399.0,62.9597,63.6106,62.8819,63.5912,997399.0
2024-07-18 10:00:00,65.44,65.78,65.4,65.6,1173740.0,63.5815,63.9118,63.5426,63.7369,1173740.0
2024-07-18 11:00:00,65.61,65.81,65.56,65.61,894775.0,63.7466,63.941,63.6981,63.7466,894775.0
2024-07-18 12:00:00,65.61,65.66,65.46,65.55,890997.0,63.7466,63.7952,63.6009,63.6884,890997.0
2024-07-18 13:00:00,65.56,65.6,65.4,65.48,505765.0,63.6981,63.7369,63.5426,63.6203,505765.0
2024-07-18 14:00:00,65.48,65.49,65.2,65.26,671815.0,63.6203,63.6301,63.3483,63.4066,671815.0
2024-07-18 15:00:00,65.26,65.35,65.15,65.17,1581322.0,63.4066,63.494,63.2997,63.3191,1581322.0
2024-07-19 09:30:00,65.64,65.64,65.06,65.28,1529216.0,63.7758,63.7758,63.2123,63.426,1529216.0
2024-07-19 10:00:00,65.25,65.32,65.08,65.17,1240629.0,63.3969,63.4649,63.2317,63.3191,1240629.0
2024-07-19 11:00:00,65.17,65.44,65.16,65.24,1736034.0,63.3191,63.5815,63.3094,63.3872,1736034.0
2024-07-19 12:00:00,65.24,65.36,65.0,65.01,929626.0,63.3872,63.5037,63.154,63.1637,929626.0
2024-07-19 13:00:00,65.01,65.02,64.82,65.0,549985.0,63.1637,63.1734,62.9791,63.154,549985.0
2024-07-19 14:00:00,64.98,65.06,64.92,65.02,732449.0,63.1345,63.2123,63.0762,63.1734,732449.0
2024-07-19 15:00:00,65.02,65.31,65.01,65.3,1895211.0,63.1734,63.4552,63.1637,63.4455,1895211.0
2024-07-22 09:30:00,65.25,65.29,64.59,64.6,1173400.0,63.3969,63.4357,62.7556,62.7653,1173400.0
2024-07-22 10:00:00,64.59,64.84,64.53,64.77,872610.0,62.7556,62.9985,62.6973,62.9305,872610.0
2024-07-22 11:00:00,64.77,64.8,64.38,64.53,808872.0,62.9305,62.9597,62.5516,62.6973,808872.0
2024-07-22 12:00:00,64.53,64.62,64.31,64.54,567625.0,62.6973,62.7848,62.4836,62.707,567625.0
2024-07-22 13:00:00,64.55,64.78,64.53,64.62,569172.0,62.7168,62.9402,62.6973,62.7848,569172.0
2024-07-22 14:00:00,64.62,64.88,64.58,64.75,1087581.0,62.7848,63.0374,62.7459,62.9111,1087581.0
2024-07-22 15:00:00,64.75,64.79,64.59,64.77,2904477.0,62.9111,62.9499,62.7556,62.9305,2904477.0
2024-07-23 09:30:00,65.43,66.04,65.25,65.52,1935465.0,63.5718,64.1644,63.3969,63.6592,1935465.0
2024-07-23 10:00:00,65.52,65.69,65.13,65.14,1095245.0,63.6592,63.8244,63.2803,63.29,1095245.0
2024-07-23 11:00:00,65.13,65.52,65.11,65.5,929711.0,63.2803,63.6592,63.2608,63.6398,929711.0
2024-07-23 12:00:00,65.48,65.5,65.16,65.2,546173.0,63.6203,63.6398,63.3094,63.3483,546173.0
2024-07-23 13:00:00,65.2,65.31,65.16,65.22,734928.0,63.3483,63.4552,63.3094,63.3677,734928.0
2024-07-23 14:00:00,65.21,65.27,65.14,65.19,722512.0,63.358,63.4163,63.29,63.3386,722512.0
2024-07-23 15:00:00,65.2,65.32,64.84,64.95,1860094.0,63.3483,63.4649,62.9985,63.1054,1860094.0
2024-07-24 09:30:00,65.09,65.42,64.83,65.23,1202422.0,63.2414,63.562,62.9888,63.3774,1202422.0
2024-07-24 10:00:00,65.23,65.23,64.89,65.02,900385.0,63.3774,63.3774,63.0471,63.1734,900385.0
2024-07-24 11:00:00,65.02,65.25,64.93,65.16,905833.0,63.1734,63.3969,63.086,63.3094,905833.0
2024-07-24 12:00:00,65.17,65.66,65.12,65.66,864594.0,63.3191,63.7952,63.2706,63.7952,864594.0
2024-07-24 13:00:00,65.66,65.79,65.48,65.65,783972.0,63.7952,63.9215,63.6203,63.7855,783972.0
2024-07-24 14:00:00,65.65,65.97,65.64,65.87,1016615.0,63.7855,64.0964,63.7758,63.9993,1016615.0
2024-07-24 15:00:00,65.88,65.89,65.72,65.81,2961549.0,64.009,64.0187,63.8535,63.941,2961549.0
2024-07-25 09:30:00,66.04,66.67,66.0,66.61,1713939.0,64.1644,64.7765,64.1256,64.7182,1713939.0
2024-07-25 10:00:00,66.61,66.89,66.31,66.44,1824140.0,64.7182,64.9903,64.4268,64.5531,1824140.0
2024-07-25 11:00:00,66.43,66.68,66.3,66.45,1584469.0,64.5434,64.7863,64.4171,64.5628,1584469.0
2024-07-25 12:00:00,66.44,66.6,66.23,66.32,990345.0,64.5531,64.7085,64.349,64.4365,990345.0
2024-07-25 13:00:00,66.32,66.44,66.02,66.02,812920.0,64.4365,64.5531,64.145,64.145,812920.0
2024-07-25 14:00:00,66.02,66.08,65.86,65.94,979865.0,64.145,64.2033,63.9895,64.0673,979865.0
2024-07-25 15:00:00,65.94,66.26,65.93,66.07,3705998.0,64.0673,64.3782,64.0576,64.1936,3705998.0
2024-07-26 09:30:00,66.16,66.51,66.01,66.38,1250324.0,64.281,64.6211,64.1353,64.4948,1250324.0
2024-07-26 10:00:00,66.38,66.66,66.35,66.62,1657655.0,64.4948,64.7668,64.4656,64.728,1657655.0
2024-07-26 11:00:00,66.63,66.91,66.6,66.87,1177530.0,64.7377,65.0097,64.7085,64.9709,1177530.0
2024-07-26 12:00:00,66.87,67.09,66.83,67.05,1155048.0,64.9709,65.1846,64.932,65.1458,1155048.0
2024-07-26 13:00:00,67.04,67.08,66.8,66.87,1120678.0,65.136,65.1749,64.9029,64.9709,1120678.0
2024-07-26 14:00:00,66.88,67.1,66.84,66.91,983710.0,64.9806,65.1943,64.9417,65.0097,983710.0
2024-07-26 15:00:00,66.91,67.11,66.9,67.05,2173393.0,65.0097,65.204,65.0,65.1458,2173393.0
2024-07-29 09:30:00,66.88,67.0,66.5,66.7,1288958.0,64.9806,65.0972,64.6114,64.8057,1288958.0
2024-07-29 10:00:00,66.7,66.88,66.39,66.55,1341170.0,64.8057,64.9806,64.5045,64.66,1341170.0
2024-07-29 11:00:00,66.55,66.77,66.42,66.63,972773.0,64.66,64.8737,64.5336,64.7377,972773.0
2024-07-29 12:00:00,66.63,66.8,66.56,66.78,1339306.0,64.7377,64.9029,64.6697,64.8834,1339306.0
2024-07-29 13:00:00,66.78,66.8,66.67,66.78,488058.0,64.8834,64.9029,64.7765,64.8834,488058.0
2024-07-29 14:00:00,66.79,66.93,66.66,66.87,695724.0,64.8931,65.0292,64.7668,64.9709,695724.0
2024-07-29 15:00:00,66.87,67.03,66.75,66.84,1646348.0,64.9709,65.1263,64.8543,64.9417,1646348.0
2024-07-30 09:30:00,66.48,67.09,66.36,67.09,1192343.0,64.5919,65.1846,64.4753,65.1846,1192343.0
2024-07-30 10:00:00,67.08,67.29,67.0,67.18,1185472.0,65.1749,65.3789,65.0972,65.2721,1185472.0
2024-07-30 11:00:00,67.18,67.41,67.17,67.36,769087.0,65.2721,65.4955,65.2623,65.4469,769087.0
2024-07-30 12:00:00,67.37,67.83,67.2,67.62,1547254.0,65.4567,65.9036,65.2915,65.6996,1547254.0
2024-07-30 13:00:00,67.62,67.65,67.4,67.61,910658.0,65.6996,65.7287,65.4858,65.6898,910658.0
2024-07-30 14:00:00,67.61,67.69,67.5,67.51,958695.0,65.6898,65.7676,65.583,65.5927,958695.0
2024-07-30 15:00:00,67.5,67.83,67.45,67.67,2038747.0,65.583,65.9036,65.5344,65.7481,2038747.0
2024-07-31 09:30:00,67.5,67.61,67.13,67.14,932378.0,65.583,65.6898,65.2235,65.2332,932378.0
2024-07-31 10:00:00,67.13,67.29,66.98,67.01,1429983.0,65.2235,65.3789,65.0777,65.1069,1429983.0
2024-07-31 11:00:00,67.02,67.07,66.76,66.9,1015945.0,65.1166,65.1652,64.864,65.0,1015945.0
2024-07-31 12:00:00,66.91,67.05,66.83,66.95,742794.0,65.0097,65.1458,64.932,65.0486,742794.0
2024-07-31 13:00:00,66.94,67.21,66.9,67.13,795056.0,65.0389,65.3012,65.0,65.2235,795056.0
2024-07-31 14:00:00,67.13,67.27,67.02,67.03,612956.0,65.2235,65.3595,65.1166,65.1263,612956.0
2024-07-31 15:00:00,67.03,67.06,66.61,66.72,2271638.0,65.1263,65.1555,64.7182,64.8251,2271638.0
2024-08-01 09:30:00,67.0,67.05,66.7,66.77,668497.0,65.0972,65.1458,64.8057,64.8737,668497.0
2024-08-01 10:00:00,66.77,66.96,66.71,66.89,860912.0,64.8737,65.0583,64.8154,64.9903,860912.0
2024-08-01 11:00:00,66.88,67.45,66.87,67.44,1495342.0,64.9806,65.5344,64.9709,65.5247,1495342.0
2024-08-01 12:00:00,67.44,67.56,67.36,67.48,944831.0,65.5247,65.6413,65.4469,65.5635,944831.0
2024-08-01 13:00:00,67.49,67.84,67.45,67.64,1037872.0,65.5733,65.9133,65.5344,65.719,1037872.0
2024-08-01 14:00:00,67.64,67.99,67.54,67.99,1178468.0,65.719,66.0591,65.6218,66.0591,1178468.0
2024-08-01 15:00:00,67.98,68.11,67.85,67.95,3781890.0,66.0493,66.1756,65.923,66.0202,3781890.0
2024-08-02 09:30:00,68.53,69.67,68.53,69.37,2370830.0,66.5837,67.6913,66.5837,67.3999,2370830.0
2024-08-02 10:00:00,69.38,69.41,68.02,68.14,3440198.0,67.4096,67.4387,66.0882,66.2048,3440198.0
2024-08-02 11:00:00,68.15,68.2,67.69,67.98,1420749.0,66.2145,66.2631,65.7676,66.0493,1420749.0
2024-08-02 12:00:00,67.99,68.67,67.99,68.54,1236372.0,66.0591,66.7197,66.0591,66.5934,1236372.0
2024-08-02 13:00:00,68.55,68.8,68.39,68.47,940098.0,66.6031,66.846,66.4477,66.5254,940098.0
2024-08-02 14:00:00,68.46,68.66,68.3,68.66,1190810.0,66.5157,66.71,66.3602,66.71,1190810.0
2024-08-02 15:00:00,68.67,69.36,68.6,69.31,4795876.0,66.7197,67.3901,66.6517,67.3416,4795876.0
2024-08-05 09:30:00,68.99,69.55,68.71,69.14,3726608.0,67.0307,67.5747,66.7586,67.1764,3726608.0
2024-08-05 10:00:00,69.16,69.42,68.16,68.39,3488182.0,67.1958,67.4484,66.2242,66.4477,3488182.0
2024-08-05 11:00:00,68.38,68.51,68.09,68.43,2136353.0,66.438,66.5643,66.1562,66.4866,2136353.0
2024-08-05 12:00:00,68.42,68.45,68.11,68.23,1579959.0,66.4768,66.506,66.1756,66.2922,1579959.0
2024-08-05 13:00:00,68.23,68.26,67.73,67.88,1546825.0,66.2922,66.3214,65.8064,65.9522,1546825.0
2024-08-05 14:00:00,67.88,68.17,67.87,68.02,1135842.0,65.9522,66.2339,65.9425,66.0882,1135842.0
2024-08-05 15:00:00,68.03,68.23,67.86,68.13,3428063.0,66.0979,66.2922,65.9327,66.1951,3428063.0
2024-08-06 09:30:00,68.15,68.56,67.77,68.43,1144795.0,66.2145,66.6129,65.8453,66.4866,1144795.0
2024-08-06 10:00:00,68.43,68.73,68.39,68.65,1178222.0,66.4866,66.778,66.4477,66.7003,1178222.0
2024-08-06 11:00:00,68.64,68.84,68.57,68.78,1042896.0,66.6906,66.8849,66.6226,66.8266,1042896.0
2024-08-06 12:00:00,68.78,68.84,68.49,68.5,735253.0,66.8266,66.8849,66.5449,66.5546,735253.0
2024-08-06 13:00:00,68.5,68.59,68.38,68.58,710776.0,66.5546,66.642,66.438,66.6323,710776.0
2024-08-06 14:00:00,68.58,68.65,68.36,68.54,808335.0,66.6323,66.7003,66.4185,66.5934,808335.0
2024-08-06 15:00:00,68.53,68.54,68.04,68.05,2125227.0,66.5837,66.5934,66.1076,66.1174,2125227.0
2024-08-07 09:30:00,68.05,68.67,67.83,68.65,2112533.0,66.1174,66.7197,65.9036,66.7003,2112533.0
2024-08-07 10:00:00,68.65,69.07,68.62,69.01,1566886.0,66.7003,67.1084,66.6712,67.0501,1566886.0
2024-08-07 11:00:00,69.01,69.18,68.84,68.87,840176.0,67.0501,67.2153,66.8849,66.9141,840176.0
2024-08-07 12:00:00,68.87,68.93,68.64,68.65,574535.0,66.9141,66.9724,66.6906,66.7003,574535.0
2024-08-07 13:00:00,68.66,68.92,68.62,68.73,645024.0,66.71,66.9626,66.6712,66.778,645024.0
2024-08-07 14:00:00,68.74,68.75,68.47,68.53,959583.0,66.7878,66.7975,66.5254,66.5837,959583.0
2024-08-07 15:00:00,68.53,68.72,68.42,68.49,2057175.0,66.5837,66.7683,66.4768,66.5449,2057175.0
2024-08-08 09:30:00,68.0,68.69,67.85,68.61,1006434.0,66.0688,66.7392,65.923,66.6614,1006434.0
2024-08-08 10:00:00,68.61,68.68,68.44,68.6,1132710.0,66.6614,66.7295,66.4963,66.6517,1132710.0
2024-08-08 11:00:00,68.61,68.76,68.49,68.57,649404.0,66.6614,66.8072,66.5449,66.6226,649404.0
2024-08-08 12:00:00,68.56,68.66,68.52,68.64,798307.0,66.6129,66.71,66.574,66.6906,798307.0
2024-08-08 13:00:00,68.64,68.87,68.62,68.8,789432.0,66.6906,66.9141,66.6712,66.846,789432.0
2024-08-08 14:00:00,68.79,68.84,68.63,68.73,722141.0,66.8363,66.8849,66.6809,66.778,722141.0
2024-08-08 15:00:00,68.73,68.82,68.53,68.73,2199930.0,66.778,66.8655,66.5837,66.778,2199930.0
2024-08-09 09:30:00,68.7,68.7,68.24,68.64,771577.0,66.7489,66.7489,66.302,66.6906,771577.0
2024-08-09 10:00:00,68.63,68.71,68.43,68.56,889141.0,66.6809,66.7586,66.4866,66.6129,889141.0
2024-08-09 11:00:00,68.56,68.65,68.48,68.5,490387.0,66.6129,66.7003,66.5351,66.5546,490387.0
2024-08-09 12:00:00,68.5,68.6,68.47,68.55,684406.0,66.5546,66.6517,66.5254,66.6031,684406.0
2024-08-09 13:00:00,68.54,68.79,68.47,68.58,461617.0,66.5934,66.8363,66.5254,66.6323,461617.0
2024-08-09 14:00:00,68.57,68.65,68.49,68.63,416041.0,66.6226,66.7003,66.5449,66.6809,416041.0
2024-08-09 15:00:00,68.63,68.74,68.53,68.67,1543477.0,66.6809,66.7878,66.5837,66.7197,1543477.0
2024-08-12 09:30:00,68.45,68.54,68.2,68.38,869481.0,66.506,66.5934,66.2631,66.438,869481.0
2024-08-12 10:00:00,68.38,68.4,68.11,68.36,795091.0,66.438,66.4574,66.1756,66.4185,795091.0
2024-08-12 11:00:00,68.35,68.38,67.99,68.22,723363.0,66.4088,66.438,66.0591,66.2825,723363.0
2024-08-12 12:00:00,68.22,68.26,68.06,68.09,685553.0,66.2825,66.3214,66.1271,66.1562,685553.0
2024-08-12 13:00:00,68.09,68.11,67.83,67.86,751017.0,66.1562,66.1756,65.9036,65.9327,751017.0
2024-08-12 14:00:00,67.86,68.21,67.85,68.19,531310.0,65.9327,66.2728,65.923,66.2534,531310.0
2024-08-12 15:00:00,68.19,68.21,67.96,68.19,1361280.0,66.2534,66.2728,66.0299,66.2534,1361280.0
2024-08-13 09:30:00,68.08,68.61,68.01,68.38,882925.0,66.1465,66.6614,66.0785,66.438,882925.0
2024-08-13 10:00:00,68.38,68.42,68.15,68.36,869821.0,66.438,66.4768,66.2145,66.4185,869821.0
2024-08-13 11:00:00,68.36,68.47,68.3,68.44,686679.0,66.4185,66.5254,66.3602,66.4963,686679.0
2024-08-13 12:00:00,68.44,68.48,68.32,68.38,608611.0,66.4963,66.5351,66.3797,66.438,608611.0
2024-08-13 13:00:00,68.39,68.41,68.23,68.29,639690.0,66.4477,66.4671,66.2922,66.3505,639690.0
2024-08-13 14:00:00,68.28,68.31,68.18,68.26,622724.0,66.3408,66.37,66.2437,66.3214,622724.0
2024-08-13 15:00:00,68.25,68.48,68.22,68.47,1450172.0,66.3117,66.5351,66.2825,66.5254,1450172.0
2024-08-14 09:30:00,68.23,68.67,68.13,68.5,962012.0,66.2922,66.7197,66.1951,66.5546,962012.0
2024-08-14 10:00:00,68.5,68.78,68.45,68.56,882537.0,66.5546,66.8266,66.506,66.6129,882537.0
2024-08-14 11:00:00,68.56,68.77,68.5,68.66,2005354.0,66.6129,66.8169,66.5546,66.71,2005354.0
2024-08-14 12:00:00,68.66,68.82,68.65,68.8,555026.0,66.71,66.8655,66.7003,66.846,555026.0
2024-08-14 13:00:00,68.8,68.85,68.69,68.79,619501.0,66.846,66.8946,66.7392,66.8363,619501.0
2024-08-14 14:00:00,68.8,68.89,68.71,68.84,612606.0,66.846,66.9335,66.7586,66.8849,612606.0
2024-08-14 15:00:00,68.84,68.84,68.51,68.58,3635012.0,66.8849,66.8849,66.5643,66.6323,3635012.0
2024-08-15 09:30:00,68.62,68.92,68.62,68.75,871807.0,66.6712,66.9626,66.6712,66.7975,871807.0
2024-08-15 10:00:00,68.75,68.79,68.5,68.62,856244.0,66.7975,66.8363,66.5546,66.6712,856244.0
2024-08-15 11:00:00,68.62,68.77,68.58,68.61,648178.0,66.6712,66.8169,66.6323,66.6614,648178.0
2024-08-15 12:00:00,68.62,68.8,68.54,68.55,621817.0,66.6712,66.846,66.5934,66.6031,621817.0
2024-08-15 13:00:00,68.55,68.7,68.53,68.67,513126.0,66.6031,66.7489,66.5837,66.7197,513126.0
2024-08-15 14:00:00,68.68,68.78,68.67,68.76,592173.0,66.7295,66.8266,66.7197,66.8072,592173.0
2024-08-15 15:00:00,68.75,68.82,68.53,68.68,1723613.0,66.7975,66.8655,66.5837,66.7295,1723613.0
2024-08-16 09:30:00,68.84,69.03,68.72,68.89,1237841.0,66.8849,67.0695,66.7683,66.9335,1237841.0
2024-08-16 10:00:00,68.88,69.05,68.64,69.02,1181927.0,66.9238,67.0889,66.6906,67.0598,1181927.0
2024-08-16 11:00:00,69.02,69.3,68.9,68.96,1337230.0,67.0598,67.3318,66.9432,67.0015,1337230.0
2024-08-16 12:00:00,68.96,69.0,68.8,68.95,481359.0,67.0015,67.0404,66.846,66.9918,481359.0
2024-08-16 13:00:00,68.95,69.1,68.89,69.09,653528.0,66.9918,67.1375,66.9335,67.1278,653528.0
2024-08-16 14:00:00,69.09,69.19,69.03,69.17,867477.0,67.1278,67.225,67.0695,67.2055,867477.0
2024-08-16 15:00:00,69.17,69.21,69.04,69.18,1663167.0,67.2055,67.2444,67.0792,67.2153,1663167.0
2024-08-19 09:30:00,69.35,69.42,69.06,69.15,669603.0,67.3804,67.4484,67.0987,67.1861,669603.0
2024-08-19 10:00:00,69.15,69.19,69.03,69.11,820646.0,67.1861,67.225,67.0695,67.1472,820646.0
2024-08-19 11:00:00,69.11,69.13,68.94,69.04,834785.0,67.1472,67.1667,66.9821,67.0792,834785.0
2024-08-19 12:00:00,69.05,69.08,68.94,69.05,851328.0,67.0889,67.1181,66.9821,67.0889,851328.0
2024-08-19 13:00:00,69.05,69.08,68.92,68.98,805217.0,67.0889,67.1181,66.9626,67.0209,805217.0
2024-08-19 14:00:00,68.98,69.0,68.84,68.95,750348.0,67.0209,67.0404,66.8849,66.9918,750348.0
2024-08-19 15:00:00,68.95,69.07,68.93,68.97,1552103.0,66.9918,67.1084,66.9724,67.0112,1552103.0
2024-08-20 09:30:00,68.99,69.03,68.83,69.0,572387.0,67.0307,67.0695,66.8752,67.0404,572387.0
2024-08-20 10:00:00,69.01,69.3,68.76,69.27,1143381.0,67.0501,67.3318,66.8072,67.3027,1143381.0
2024-08-20 11:00:00,69.27,69.35,69.17,69.33,713918.0,67.3027,67.3804,67.2055,67.361,713918.0
2024-08-20 12:00:00,69.34,69.34,69.15,69.15,651897.0,67.3707,67.3707,67.1861,67.1861,651897.0
2024-08-20 13:00:00,69.15,69.17,69.06,69.16,434335.0,67.1861,67.2055,67.0987,67.1958,434335.0
2024-08-20 14:00:00,69.15,69.28,69.14,69.14,675655.0,67.1861,67.3124,67.1764,67.1764,675655.0
2024-08-20 15:00:00,69.15,69.39,69.09,69.38,1852406.0,67.1861,67.4193,67.1278,67.4096,1852406.0
2024-08-21 09:30:00,69.48,70.13,69.44,70.06,1403199.0,67.5067,68.1383,67.4679,68.0703,1403199.0
2024-08-21 10:00:00,70.06,70.06,69.49,69.53,858350.0,68.0703,68.0703,67.5165,67.5553,858350.0
2024-08-21 11:00:00,69.53,69.67,69.49,69.56,525714.0,67.5553,67.6913,67.5165,67.5845,525714.0
2024-08-21 12:00:00,69.56,69.65,69.46,69.63,434078.0,67.5845,67.6719,67.4873,67.6525,434078.0
2024-08-21 13:00:00,69.62,69.67,69.42,69.48,379758.0,67.6428,67.6913,67.4484,67.5067,379758.0
2024-08-21 14:00:00,69.48,69.58,69.44,69.5,488412.0,67.5067,67.6039,67.4679,67.5262,488412.0
2024-08-21 15:00:00,69.5,69.59,69.33,69.55,1200345.0,67.5262,67.6136,67.361,67.5747,1200345.0
2024-08-22 09:30:00,69.92,69.92,69.49,69.54,606832.0,67.9342,67.9342,67.5165,67.565,606832.0
2024-08-22 10:00:00,69.55,69.62,69.39,69.39,969559.0,67.5747,67.6428,67.4193,67.4193,969559.0
2024-08-22 11:00:00,69.4,69.45,69.29,69.37,706723.0,67.429,67.4776,67.3221,67.3999,706723.0
2024-08-22 12:00:00,69.36,69.47,69.13,69.16,663046.0,67.3901,67.497,67.1667,67.1958,663046.0
2024-08-22 13:00:00,69.16,69.27,68.99,69.06,761429.0,67.1958,67.3027,67.0307,67.0987,761429.0
2024-08-22 14:00:00,69.06,69.19,68.79,69.08,863885.0,67.0987,67.225,66.8363,67.1181,863885.0
2024-08-22 15:00:00,69.09,69.34,69.03,69.34,2206442.0,67.1278,67.3707,67.0695,67.3707,2206442.0
2024-08-23 09:30:00,69.4,69.48,69.18,69.38,680619.0,67.429,67.5067,67.2153,67.4096,680619.0
2024-08-23 10:00:00,69.38,69.48,69.18,69.25,796175.0,67.4096,67.5067,67.2153,67.2833,796175.0
2024-08-23 11:00:00,69.25,69.28,69.07,69.08,592220.0,67.2833,67.3124,67.1084,67.1181,592220.0
2024-08-23 12:00:00,69.09,69.12,68.93,69.0,602287.0,67.1278,67.157,66.9724,67.0404,602287.0
2024-08-23 13:00:00,69.0,69.33,68.96,69.28,618340.0,67.0404,67.361,67.0015,67.3124,618340.0
2024-08-23 14:00:00,69.28,69.39,69.27,69.35,405843.0,67.3124,67.4193,67.3027,67.3804,405843.0
2024-08-23 15:00:00,69.36,69.85,69.34,69.77,2786087.0,67.3901,67.8662,67.3707,67.7885,2786087.0
2024-08-26 09:30:00,69.83,70.16,69.73,70.16,783266.0,67.8468,68.1674,67.7496,68.1674,783266.0
2024-08-26 10:00:00,70.16,70.72,70.12,70.52,1134758.0,68.1674,68.7115,68.1286,68.5172,1134758.0
2024-08-26 11:00:00,70.52,70.65,70.5,70.6,790511.0,68.5172,68.6435,68.4978,68.5949,790511.0
2024-08-26 12:00:00,70.6,70.85,70.59,70.81,800003.0,68.5949,68.8378,68.5852,68.799,800003.0
2024-08-26 13:00:00,70.81,70.92,70.77,70.84,932948.0,68.799,68.9058,68.7601,68.8281,932948.0
2024-08-26 14:00:00,70.84,70.86,70.7,70.74,761792.0,68.8281,68.8475,68.6921,68.731,761792.0
2024-08-26 15:00:00,70.74,70.89,70.7,70.86,3546227.0,68.731,68.8767,68.6921,68.8475,3546227.0
2024-08-27 09:30:00,71.28,71.5,71.05,71.45,1669805.0,69.2556,69.4694,69.0321,69.4208,1669805.0
2024-08-27 10:00:00,71.45,71.48,71.19,71.23,1388538.0,69.4208,69.4499,69.1682,69.207,1388538.0
2024-08-27 11:00:00,71.24,71.39,71.15,71.37,927983.0,69.2168,69.3625,69.1293,69.3431,927983.0
2024-08-27 12:00:00,71.38,71.42,71.32,71.4,794763.0,69.3528,69.3916,69.2945,69.3722,794763.0
2024-08-27 13:00:00,71.4,71.45,71.3,71.36,1020914.0,69.3722,69.4208,69.275,69.3333,1020914.0
2024-08-27 14:00:00,71.35,71.44,71.32,71.42,754543.0,69.3236,69.4111,69.2945,69.3916,754543.0
2024-08-27 15:00:00,71.41,71.53,71.28,71.49,3874817.0,69.3819,69.4985,69.2556,69.4597,3874817.0
2024-08-28 09:30:00,71.61,71.68,71.39,71.46,912683.0,69.5762,69.6443,69.3625,69.4305,912683.0
2024-08-28 10:00:00,71.46,71.58,71.42,71.53,1133267.0,69.4305,69.5471,69.3916,69.4985,1133267.0
2024-08-28 11:00:00,71.53,71.67,71.42,71.51,1397109.0,69.4985,69.6345,69.3916,69.4791,1397109.0
2024-08-28 12:00:00,71.51,71.63,71.47,71.56,972818.0,69.4791,69.5957,69.4402,69.5277,972818.0
2024-08-28 13:00:00,71.56,71.63,71.39,71.45,675252.0,69.5277,69.5957,69.3625,69.4208,675252.0
2024-08-28 14:00:00,71.45,71.51,71.29,71.5,1030664.0,69.4208,69.4791,69.2653,69.4694,1030664.0
2024-08-28 15:00:00,71.49,71.81,71.44,71.8,2414102.0,69.4597,69.7706,69.4111,69.7608,2414102.0
2024-08-29 09:30:00,71.9,71.94,71.23,71.33,2351596.0,69.858,69.8969,69.207,69.3042,2351596.0
2024-08-29 10:00:00,71.33,71.75,71.25,71.51,1766760.0,69.3042,69.7123,69.2265,69.4791,1766760.0
2024-08-29 11:00:00,71.51,71.68,71.39,71.65,1076272.0,69.4791,69.6443,69.3625,69.6151,1076272.0
2024-08-29 12:00:00,71.65,71.76,71.51,71.71,1373828.0,69.6151,69.722,69.4791,69.6734,1373828.0
2024-08-29 13:00:00,71.72,71.87,71.68,71.81,765126.0,69.6831,69.8289,69.6443,69.7706,765126.0
2024-08-29 14:00:00,71.81,71.91,71.74,71.87,1099133.0,69.7706,69.8677,69.7026,69.8289,1099133.0
2024-08-29 15:00:00,71.87,72.22,71.82,72.06,4270348.0,69.8289,70.1689,69.7803,70.0135,4270348.0
2024-08-30 09:30:00,72.2,72.46,71.88,72.03,1001043.0,70.1495,70.4021,69.8386,69.9843,1001043.0
2024-08-30 10:00:00,72.05,72.25,71.96,72.03,1467138.0,70.0037,70.1981,69.9163,69.9843,1467138.0
2024-08-30 11:00:00,72.03,72.05,71.78,71.89,971858.0,69.9843,70.0037,69.7414,69.8483,971858.0
2024-08-30 12:00:00,71.9,72.0,71.78,71.94,598353.0,69.858,69.9552,69.7414,69.8969,598353.0
2024-08-30 13:00:00,71.94,72.05,71.81,72.0,1000514.0,69.8969,70.0037,69.7706,69.9552,1000514.0
2024-08-30 14:00:00,71.99,72.16,71.93,72.14,666376.0,69.9455,70.1106,69.8872,70.0912,666376.0
2024-08-30 15:00:00,72.14,72.57,72.13,72.47,2911703.0,70.0912,70.509,70.0815,70.4118,2911703.0
2024-09-03 09:30:00,72.44,72.67,72.24,72.67,1113197.0,70.3827,70.6061,70.1884,70.6061,1113197.0
2024-09-03 10:00:00,72.68,72.96,72.53,72.95,1744806.0,70.6159,70.8879,70.4701,70.8782,1744806.0
2024-09-03 11:00:00,72.95,73.01,72.64,72.96,1169761.0,70.8782,70.9365,70.577,70.8879,1169761.0
2024-09-03 12:00:00,72.97,73.24,72.93,73.07,953104.0,70.8976,71.16,70.8588,70.9948,953104.0
2024-09-03 13:00:00,73.09,73.29,73.07,73.23,767993.0,71.0142,71.2085,70.9948,71.1502,767993.0
2024-09-03 14:00:00,73.22,73.24,72.98,73.01,764483.0,71.1405,71.16,70.9073,70.9365,764483.0
2024-09-03 15:00:00,73.0,73.19,72.86,73.02,2297743.0,70.9268,71.1114,70.7907,70.9462,2297743.0
2024-09-04 09:30:00,73.28,73.53,73.05,73.28,1774409.0,71.1988,71.4417,70.9753,71.1988,1774409.0
2024-09-04 10:00:00,73.27,73.33,72.61,72.81,2011662.0,71.1891,71.2474,70.5478,70.7422,2011662.0
2024-09-04 11:00:00,72.81,73.0,72.74,72.95,779966.0,70.7422,70.9268,70.6742,70.8782,779966.0
2024-09-04 12:00:00,72.95,72.98,72.5,72.52,695072.0,70.8782,70.9073,70.441,70.4604,695072.0
2024-09-04 13:00:00,72.52,72.55,71.91,72.08,1593845.0,70.4604,70.4895,69.8677,70.0329,1593845.0
2024-09-04 14:00:00,72.08,72.44,72.07,72.36,936001.0,70.0329,70.3827,70.0232,70.3049,936001.0
2024-09-04 15:00:00,72.36,72.58,72.25,72.52,2946256.0,70.3049,70.5187,70.1981,70.4604,2946256.0
2024-09-05 09:30:00,72.62,72.68,72.0,72.05,1470945.0,70.5576,70.6159,69.9552,70.0037,1470945.0
2024-09-05 10:00:00,72.06,72.13,71.65,71.72,2568253.0,70.0135,70.0815,69.6151,69.6831,2568253.0
2024-09-05 11:00:00,71.73,71.73,71.28,71.48,1679264.0,69.6928,69.6928,69.2556,69.4499,1679264.0
2024-09-05 12:00:00,71.47,71.74,71.4,71.69,953900.0,69.4402,69.7026,69.3722,69.654,953900.0
2024-09-05 13:00:00,71.68,71.84,71.57,71.76,1000647.0,69.6443,69.7997,69.5374,69.722,1000647.0
2024-09-05 14:00:00,71.76,71.8,71.6,71.6,1346728.0,69.722,69.7608,69.5665,69.5665,1346728.0
2024-09-05 15:00:00,71.6,71.63,70.98,71.17,4186168.0,69.5665,69.5957,68.9641,69.1487,4186168.0
2024-09-06 09:30:00,70.99,71.67,70.89,71.53,1138843.0,68.9739,69.6345,68.8767,69.4985,1138843.0
2024-09-06 10:00:00,71.53,71.6,71.01,71.06,1113641.0,69.4985,69.5665,68.9933,69.0419,1113641.0
2024-09-06 11:00:00,71.07,71.36,71.05,71.2,889169.0,69.0516,69.3333,69.0321,69.1779,889169.0
2024-09-06 12:00:00,71.21,71.33,71.13,71.31,688888.0,69.1876,69.3042,69.1099,69.2848,688888.0
2024-09-06 13:00:00,71.31,71.42,71.06,71.2,718602.0,69.2848,69.3916,69.0419,69.1779,718602.0
2024-09-06 14:00:00,71.19,71.28,71.12,71.25,790641.0,69.1682,69.2556,69.1002,69.2265,790641.0
2024-09-06 15:00:00,71.26,71.26,71.07,71.17,2866043.0,69.2362,69.2362,69.0516,69.1487,2866043.0
2024-09-09 09:30:00,71.23,71.79,70.98,71.69,800484.0,69.207,69.7511,68.9641,69.654,800484.0
2024-09-09 10:00:00,71.68,72.28,71.68,72.23,971966.0,69.6443,70.2272,69.6443,70.1786,971966.0
2024-09-09 11:00:00,72.24,72.31,71.95,72.13,778735.0,70.1884,70.2564,69.9066,70.0815,778735.0
2024-09-09 12:00:00,72.13,72.21,72.02,72.15,628221.0,70.0815,70.1592,69.9746,70.1009,628221.0
2024-09-09 13:00:00,72.16,72.16,71.95,71.98,550981.0,70.1106,70.1106,69.9066,69.9357,550981.0
2024-09-09 14:00:00,71.98,72.06,71.9,71.92,574983.0,69.9357,70.0135,69.858,69.8774,574983.0
2024-09-09 15:00:00,71.92,71.95,71.67,71.87,2022178.0,69.8774,69.9066,69.6345,69.8289,2022178.0
2024-09-10 09:30:00,71.97,72.42,71.76,72.26,790583.0,69.926,70.3632,69.722,70.2078,790583.0
2024-09-10 10:00:00,72.26,72.27,72.01,72.14,767873.0,70.2078,70.2175,69.9649,70.0912,767873.0
2024-09-10 11:00:00,72.13,72.19,71.79,71.82,670143.0,70.0815,70.1398,69.7511,69.7803,670143.0
2024-09-10 12:00:00,71.81,71.95,71.73,71.81,511011.0,69.7706,69.9066,69.6928,69.7706,511011.0
2024-09-10 13:00:00,71.8,71.82,71.6,71.64,506375.0,69.7608,69.7803,69.5665,69.6054,506375.0
2024-09-10 14:00:00,71.64,71.73,71.59,71.72,566831.0,69.6054,69.6928,69.5568,69.6831,566831.0
2024-09-10 15:00:00,71.71,71.75,71.52,71.55,1826362.0,69.6734,69.7123,69.4888,69.5179,1826362.0
2024-09-11 09:30:00,71.36,71.37,70.67,70.71,821490.0,69.3333,69.3431,68.6629,68.7018,821490.0
2024-09-11 10:00:00,70.7,70.94,70.57,70.68,1299712.0,68.6921,68.9253,68.5658,68.6727,1299712.0
2024-09-11 11:00:00,70.69,71.0,70.64,70.79,803575.0,68.6824,68.9836,68.6338,68.7795,803575.0
2024-09-11 12:00:00,70.79,70.94,70.76,70.89,924343.0,68.7795,68.9253,68.7504,68.8767,924343.0
2024-09-11 13:00:00,70.88,70.94,70.79,70.84,619832.0,68.867,68.9253,68.7795,68.8281,619832.0
2024-09-11 14:00:00,70.84,71.06,70.82,70.97,727124.0,68.8281,69.0419,68.8087,68.9544,727124.0
2024-09-11 15:00:00,70.97,71.15,70.85,71.05,1830078.0,68.9544,69.1293,68.8378,69.0321,1830078.0
2024-09-12 09:30:00,71.0,71.32,70.84,70.85,632234.0,68.9836,69.2945,68.8281,68.8378,632234.0
2024-09-12 10:00:00,70.84,71.0,70.65,70.76,923606.0,68.8281,68.9836,68.6435,68.7504,923606.0
2024-09-12 11:00:00,70.76,70.96,70.75,70.87,787674.0,68.7504,68.9447,68.7407,68.8573,787674.0
2024-09-12 12:00:00,70.87,71.0,70.81,70.99,580118.0,68.8573,68.9836,68.799,68.9739,580118.0
2024-09-12 13:00:00,70.98,71.16,70.95,71.14,660254.0,68.9641,69.139,68.935,69.1196,660254.0
2024-09-12 14:00:00,71.14,71.25,71.03,71.12,723564.0,69.1196,69.2265,69.0127,69.1002,723564.0
2024-09-12 15:00:00,71.12,71.38,71.04,71.25,2062240.0,69.1002,69.3528,69.0224,69.2265,2062240.0
2024-09-13 09:30:00,70.93,70.96,70.48,70.95,1266100.0,69.3836,69.413,68.9434,69.4032,1266100.0
2024-09-13 10:00:00,70.96,71.12,70.76,71.06,1070347.0,69.413,69.5695,69.2173,69.5108,1070347.0
2024-09-13 11:00:00,71.06,71.36,70.93,71.2,934032.0,69.5108,69.8042,69.3836,69.6477,934032.0
2024-09-13 12:00:00,71.2,71.38,71.14,71.34,637147.0,69.6477,69.8238,69.589,69.7847,637147.0
2024-09-13 13:00:00,71.34,71.47,71.31,71.31,569506.0,69.7847,69.9118,69.7553,69.7553,569506.0
2024-09-13 14:00:00,71.31,71.32,71.15,71.26,551073.0,69.7553,69.7651,69.5988,69.7064,551073.0
2024-09-13 15:00:00,71.26,71.46,71.25,71.42,1629999.0,69.7064,69.9021,69.6966,69.8629,1629999.0
2024-09-16 09:30:00,71.84,72.24,71.77,72.09,932012.0,70.2738,70.6651,70.2053,70.5183,932012.0
2024-09-16 10:00:00,72.09,72.12,71.63,71.81,928832.0,70.5183,70.5477,70.0684,70.2444,928832.0
2024-09-16 11:00:00,71.8,71.9,71.62,71.81,681305.0,70.2346,70.3325,70.0586,70.2444,681305.0
2024-09-16 12:00:00,71.81,72.11,71.74,72.04,654737.0,70.2444,70.5379,70.176,70.4694,654737.0
2024-09-16 13:00:00,72.04,72.15,71.92,72.01,568937.0,70.4694,70.577,70.352,70.4401,568937.0
2024-09-16 14:00:00,72.01,72.12,71.98,72.03,518749.0,70.4401,70.5477,70.4107,70.4596,518749.0
2024-09-16 15:00:00,72.03,72.15,71.95,72.11,1603984.0,70.4596,70.577,70.3814,70.5379,1603984.0
2024-09-17 09:30:00,71.9,72.22,71.82,71.89,639633.0,70.3325,70.6455,70.2542,70.3227,639633.0
2024-09-17 10:00:00,71.9,72.3,71.88,72.23,744936.0,70.3325,70.7237,70.3129,70.6553,744936.0
2024-09-17 11:00:00,72.23,72.35,72.04,72.07,645395.0,70.6553,70.7727,70.4694,70.4988,645395.0
2024-09-17 12:00:00,72.07,72.09,71.82,71.9,620091.0,70.4988,70.5183,70.2542,70.3325,620091.0
2024-09-17 13:00:00,71.9,72.0,71.77,71.94,546612.0,70.3325,70.4303,70.2053,70.3716,546612.0
2024-09-17 14:00:00,71.94,72.01,71.81,71.9,476603.0,70.3716,70.4401,70.2444,70.3325,476603.0
2024-09-17 15:00:00,71.9,71.9,71.72,71.81,1209637.0,70.3325,70.3325,70.1564,70.2444,1209637.0
2024-09-18 09:30:00,71.89,72.38,71.77,72.13,848598.0,70.3227,70.802,70.2053,70.5575,848598.0
2024-09-18 10:00:00,72.13,72.27,71.98,72.06,669818.0,70.5575,70.6944,70.4107,70.489,669818.0
2024-09-18 11:00:00,72.05,72.27,71.99,72.27,562992.0,70.4792,70.6944,70.4205,70.6944,562992.0
2024-09-18 12:00:00,72.26,72.28,72.11,72.2,460254.0,70.6846,70.7042,70.5379,70.6259,460254.0
2024-09-18 13:00:00,72.2,72.24,72.01,72.03,459743.0,70.6259,70.6651,70.4401,70.4596,459743.0
2024-09-18 14:00:00,72.02,72.25,71.27,71.54,1294916.0,70.4499,70.6748,69.7162,69.9803,1294916.0
2024-09-18 15:00:00,71.54,71.98,71.5,71.77,1582614.0,69.9803,70.4107,69.9412,70.2053,1582614.0
2024-09-19 09:30:00,71.56,71.94,71.17,71.27,1452822.0,69.9999,70.3716,69.6184,69.7162,1452822.0
2024-09-19 10:00:00,71.27,71.62,71.09,71.14,1530888.0,69.7162,70.0586,69.5401,69.589,1530888.0
2024-09-19 11:00:00,71.14,71.16,70.61,70.76,1015351.0,69.589,69.6086,69.0706,69.2173,1015351.0
2024-09-19 12:00:00,70.76,70.85,70.66,70.69,719754.0,69.2173,69.3054,69.1195,69.1488,719754.0
2024-09-19 13:00:00,70.7,70.85,70.68,70.75,720828.0,69.1586,69.3054,69.1391,69.2075,720828.0
2024-09-19 14:00:00,70.75,70.82,70.61,70.78,727181.0,69.2075,69.276,69.0706,69.2369,727181.0
2024-09-19 15:00:00,70.8,70.9,70.6,70.63,2269449.0,69.2564,69.3543,69.0608,69.0902,2269449.0
2024-09-20 09:30:00,70.41,70.88,70.38,70.75,3504971.0,68.875,69.3347,68.8456,69.2075,3504971.0
2024-09-20 10:00:00,70.76,70.91,70.56,70.87,845412.0,69.2173,69.3641,69.0217,69.3249,845412.0
2024-09-20 11:00:00,70.86,71.13,70.82,70.9,1214289.0,69.3151,69.5793,69.276,69.3543,1214289.0
2024-09-20 12:00:00,70.9,70.99,70.71,70.95,525498.0,69.3543,69.4423,69.1684,69.4032,525498.0
2024-09-20 13:00:00,70.96,71.37,70.95,71.3,828315.0,69.413,69.814,69.4032,69.7455,828315.0
2024-09-20 14:00:00,71.3,71.3,71.08,71.26,1057411.0,69.7455,69.7455,69.5303,69.7064,1057411.0
2024-09-20 15:00:00,71.26,71.8,71.12,71.63,4405834.0,69.7064,70.2346,69.5695,70.0684,4405834.0
2024-09-23 09:30:00,71.55,71.73,71.18,71.53,1322048.0,69.9901,70.1662,69.6282,69.9705,1322048.0
2024-09-23 10:00:00,71.53,72.16,71.52,72.12,1127936.0,69.9705,70.5868,69.9608,70.5477,1127936.0
2024-09-23 11:00:00,72.12,72.2,71.75,71.79,777720.0,70.5477,70.6259,70.1857,70.2249,777720.0
2024-09-23 12:00:00,71.8,72.03,71.73,71.75,504882.0,70.2346,70.4596,70.1662,70.1857,504882.0
2024-09-23 13:00:00,71.75,71.77,71.68,71.71,377088.0,70.1857,70.2053,70.1173,70.1466,377088.0
2024-09-23 14:00:00,71.71,71.75,71.64,71.64,388882.0,70.1466,70.1857,70.0781,70.0781,388882.0
2024-09-23 15:00:00,71.64,71.76,71.53,71.7,1413538.0,70.0781,70.1955,69.9705,70.1368,1413538.0
2024-09-24 09:30:00,71.22,71.37,70.6,71.22,1607197.0,69.6673,69.814,69.0608,69.6673,1607197.0
2024-09-24 10:00:00,71.22,71.82,71.03,71.73,1599047.0,69.6673,70.2542,69.4814,70.1662,1599047.0
2024-09-24 11:00:00,71.72,71.73,71.07,71.28,1057593.0,70.1564,70.1662,69.5206,69.726,1057593.0
2024-09-24 12:00:00,71.28,71.38,71.15,71.26,525876.0,69.726,69.8238,69.5988,69.7064,525876.0
2024-09-24 13:00:00,71.27,71.4,71.25,71.36,466772.0,69.7162,69.8434,69.6966,69.8042,466772.0
2024-09-24 14:00:00,71.37,71.46,71.3,71.39,475395.0,69.814,69.9021,69.7455,69.8336,475395.0
2024-09-24 15:00:00,71.38,71.46,71.21,71.33,1607454.0,69.8238,69.9021,69.6575,69.7749,1607454.0
2024-09-25 09:30:00,71.71,71.92,71.48,71.53,735045.0,70.1466,70.352,69.9216,69.9705,735045.0
2024-09-25 10:00:00,71.53,71.59,71.3,71.4,664104.0,69.9705,70.0292,69.7455,69.8434,664104.0
2024-09-25 11:00:00,71.41,71.63,71.41,71.57,436669.0,69.8532,70.0684,69.8532,70.0097,436669.0
2024-09-25 12:00:00,71.58,71.66,71.5,71.54,491124.0,70.0194,70.0977,69.9412,69.9803,491124.0
2024-09-25 13:00:00,71.54,71.59,71.45,71.57,482070.0,69.9803,70.0292,69.8923,70.0097,482070.0
2024-09-25 14:00:00,71.58,71.75,71.48,71.7,446877.0,70.0194,70.1857,69.9216,70.1368,446877.0
2024-09-25 15:00:00,71.7,71.72,71.4,71.45,1241096.0,70.1368,70.1564,69.8434,69.8923,1241096.0
2024-09-26 09:30:00,70.86,71.37,70.84,71.01,1319619.0,69.3151,69.814,69.2956,69.4619,1319619.0
2024-09-26 10:00:00,71.0,71.57,70.94,71.49,1014758.0,69.4521,70.0097,69.3934,69.9314,1014758.0
2024-09-26 11:00:00,71.5,71.61,71.06,71.08,689431.0,69.9412,70.0488,69.5108,69.5303,689431.0
2024-09-26 12:00:00,71.07,71.27,71.03,71.25,467265.0,69.5206,69.7162,69.4814,69.6966,467265.0
2024-09-26 13:00:00,71.26,71.45,71.21,71.27,572941.0,69.7064,69.8923,69.6575,69.7162,572941.0
2024-09-26 14:00:00,71.28,71.38,71.24,71.32,403623.0,69.726,69.8238,69.6869,69.7651,403623.0
2024-09-26 15:00:00,71.31,71.52,71.16,71.38,1771692.0,69.7553,69.9608,69.6086,69.8238,1771692.0
2024-09-27 09:30:00,71.54,71.98,71.46,71.88,818526.0,69.9803,70.4107,69.9021,70.3129,818526.0
2024-09-27 10:00:00,71.89,72.11,71.79,72.08,1255248.0,70.3227,70.5379,70.2249,70.5085,1255248.0
2024-09-27 11:00:00,72.08,72.2,71.89,71.9,743559.0,70.5085,70.6259,70.3227,70.3325,743559.0
2024-09-27 12:00:00,71.9,71.92,71.61,71.66,409262.0,70.3325,70.352,70.0488,70.0977,409262.0
2024-09-27 13:00:00,71.65,71.88,71.64,71.73,517209.0,70.0879,70.3129,70.0781,70.1662,517209.0
2024-09-27 14:00:00,71.73,71.9,71.71,71.89,516632.0,70.1662,70.3325,70.1466,70.3227,516632.0
2024-09-27 15:00:00,71.89,71.99,71.76,71.78,1771032.0,70.3227,70.4205,70.1955,70.2151,1771032.0
2024-09-30 09:30:00,72.0,72.13,71.69,71.96,726583.0,70.4303,70.5575,70.127,70.3912,726583.0
2024-09-30 10:00:00,71.95,72.2,71.88,72.11,786135.0,70.3814,70.6259,70.3129,70.5379,786135.0
2024-09-30 11:00:00,72.11,72.15,71.8,71.84,420838.0,70.5379,70.577,70.2346,70.2738,420838.0
2024-09-30 12:00:00,71.85,71.89,71.69,71.79,411315.0,70.2836,70.3227,70.127,70.2249,411315.0
2024-09-30 13:00:00,71.78,71.93,71.78,71.84,482712.0,70.2151,70.3618,70.2151,70.2738,482712.0
2024-09-30 14:00:00,71.83,71.91,71.69,71.77,702492.0,70.264,70.3422,70.127,70.2053,702492.0
2024-09-30 15:00:00,71.78,72.05,71.71,71.85,2052147.0,70.2151,70.4792,70.1466,70.2836,2052147.0
2024-10-01 09:30:00,72.1,72.41,71.93,72.34,1440052.0,70.5281,70.8313,70.3618,70.7629,1440052.0
2024-10-01 10:00:00,72.34,72.75,72.2,72.32,1377991.0,70.7629,71.1639,70.6259,70.7433,1377991.0
2024-10-01 11:00:00,72.32,72.36,72.18,72.23,842383.0,70.7433,70.7824,70.6064,70.6553,842383.0
2024-10-01 12:00:00,72.22,72.23,71.7,71.8,732681.0,70.6455,70.6553,70.1368,70.2346,732681.0
2024-10-01 13:00:00,71.79,71.8,71.63,71.75,691711.0,70.2249,70.2346,70.0684,70.1857,691711.0
2024-10-01 14:00:00,71.76,71.92,71.75,71.86,596283.0,70.1955,70.352,70.1857,70.2933,596283.0
2024-10-01 15:00:00,71.86,71.87,71.63,71.74,1728871.0,70.2933,70.3031,70.0684,70.176,1728871.0
2024-10-02 09:30:00,71.39,71.43,70.46,70.73,1158498.0,69.8336,69.8727,68.9239,69.188,1158498.0
2024-10-02 10:00:00,70.72,70.91,70.41,70.86,1305578.0,69.1782,69.3641,68.875,69.3151,1305578.0
2024-10-02 11:00:00,70.86,70.96,70.64,70.89,861155.0,69.3151,69.413,69.0999,69.3445,861155.0
2024-10-02 12:00:00,70.89,70.96,70.78,70.88,530739.0,69.3445,69.413,69.2369,69.3347,530739.0
2024-10-02 13:00:00,70.87,70.99,70.78,70.96,524174.0,69.3249,69.4423,69.2369,69.413,524174.0
2024-10-02 14:00:00,70.96,71.02,70.79,70.82,494339.0,69.413,69.4717,69.2467,69.276,494339.0
2024-10-02 15:00:00,70.83,71.01,70.82,71.01,1468656.0,69.2858,69.4619,69.276,69.4619,1468656.0
2024-10-03 09:30:00,70.86,70.99,70.2,70.28,849057.0,69.3151,69.4423,68.6695,68.7478,849057.0
2024-10-03 10:00:00,70.29,70.57,70.21,70.34,870848.0,68.7576,69.0315,68.6793,68.8065,870848.0
2024-10-03 11:00:00,70.34,70.6,70.28,70.53,482041.0,68.8065,69.0608,68.7478,68.9923,482041.0
2024-10-03 12:00:00,70.53,70.61,70.33,70.42,427859.0,68.9923,69.0706,68.7967,68.8847,427859.0
2024-10-03 13:00:00,70.42,70.44,70.32,70.36,615002.0,68.8847,68.9043,68.7869,68.826,615002.0
2024-10-03 14:00:00,70.37,70.58,70.33,70.51,471925.0,68.8358,69.0412,68.7967,68.9728,471925.0
2024-10-03 15:00:00,70.5,70.58,70.4,70.5,1545320.0,68.963,69.0412,68.8652,68.963,1545320.0
2024-10-04 09:30:00,69.96,70.09,69.72,69.81,1066776.0,68.4348,68.5619,68.2,68.288,1066776.0
2024-10-04 10:00:00,69.81,70.08,69.72,70.05,1171039.0,68.288,68.5521,68.2,68.5228,1171039.0
2024-10-04 11:00:00,70.05,70.15,69.97,70.02,1419644.0,68.5228,68.6206,68.4445,68.4935,1419644.0
2024-10-04 12:00:00,70.02,70.28,70.01,70.22,571166.0,68.4935,68.7478,68.4837,68.6891,571166.0
2024-10-04 13:00:00,70.21,70.23,70.01,70.05,660629.0,68.6793,68.6989,68.4837,68.5228,660629.0
2024-10-04 14:00:00,70.05,70.07,69.96,70.01,668865.0,68.5228,68.5424,68.4348,68.4837,668865.0
2024-10-04 15:00:00,70.01,70.18,69.78,70.15,2360438.0,68.4837,68.65,68.2587,68.6206,2360438.0
2024-10-07 09:30:00,70.05,70.1,69.37,69.65,969200.0,68.5228,68.5717,67.8576,68.1315,969200.0
2024-10-07 10:00:00,69.64,69.72,69.37,69.44,1144511.0,68.1217,68.2,67.8576,67.9261,1144511.0
2024-10-07 11:00:00,69.44,69.56,69.34,69.41,765163.0,67.9261,68.0435,67.8283,67.8968,765163.0
2024-10-07 12:00:00,69.41,69.48,69.2,69.23,724656.0,67.8968,67.9652,67.6913,67.7207,724656.0
2024-10-07 13:00:00,69.23,69.37,69.18,69.26,624351.0,67.7207,67.8576,67.6718,67.75,624351.0
2024-10-07 14:00:00,69.26,69.32,68.94,68.99,1242143.0,67.75,67.8087,67.437,67.4859,1242143.0
2024-10-07 15:00:00,69.0,69.07,68.87,69.01,2601538.0,67.4957,67.5642,67.3685,67.5055,2601538.0
2024-10-08 09:30:00,69.04,69.44,68.95,69.08,675261.0,67.5348,67.9261,67.4468,67.5739,675261.0
2024-10-08 10:00:00,69.08,69.14,68.89,69.02,1012228.0,67.5739,67.6326,67.3881,67.5153,1012228.0
2024-10-08 11:00:00,69.03,69.21,69.01,69.1,681743.0,67.525,67.7011,67.5055,67.5935,681743.0
2024-10-08 12:00:00,69.1,69.2,68.93,68.94,599637.0,67.5935,67.6913,67.4272,67.437,599637.0
2024-10-08 13:00:00,68.94,69.02,68.86,68.97,915876.0,67.437,67.5153,67.3587,67.4663,915876.0
2024-10-08 14:00:00,68.97,69.14,68.97,69.01,1280387.0,67.4663,67.6326,67.4663,67.5055,1280387.0
2024-10-08 15:00:00,69.0,69.27,68.97,69.15,2866313.0,67.4957,67.7598,67.4663,67.6424,2866313.0
2024-10-09 09:30:00,69.19,69.7,69.07,69.65,647712.0,67.6815,68.1804,67.5642,68.1315,647712.0
2024-10-09 10:00:00,69.65,69.68,69.21,69.49,780516.0,68.1315,68.1609,67.7011,67.975,780516.0
2024-10-09 11:00:00,69.48,69.69,69.44,69.67,792174.0,67.9652,68.1706,67.9261,68.1511,792174.0
2024-10-09 12:00:00,69.67,69.74,69.45,69.49,423327.0,68.1511,68.2196,67.9359,67.975,423327.0
2024-10-09 13:00:00,69.5,69.55,69.3,69.31,418255.0,67.9848,68.0337,67.7892,67.7989,418255.0
2024-10-09 14:00:00,69.3,69.49,69.3,69.44,535059.0,67.7892,67.975,67.7892,67.9261,535059.0
2024-10-09 15:00:00,69.43,69.65,69.39,69.56,927949.0,67.9163,68.1315,67.8772,68.0435,927949.0
2024-10-10 09:30:00,69.83,69.91,69.34,69.36,639040.0,68.3076,68.3859,67.8283,67.8478,639040.0
2024-10-10 10:00:00,69.37,69.55,69.17,69.23,696831.0,67.8576,68.0337,67.662,67.7207,696831.0
2024-10-10 11:00:00,69.22,69.38,69.21,69.26,466244.0,67.7109,67.8674,67.7011,67.75,466244.0
2024-10-10 12:00:00,69.27,69.35,69.15,69.17,406430.0,67.7598,67.8381,67.6424,67.662,406430.0
2024-10-10 13:00:00,69.17,69.29,69.13,69.25,367441.0,67.662,67.7794,67.6229,67.7402,367441.0
2024-10-10 14:00:00,69.26,69.26,69.02,69.03,469270.0,67.75,67.75,67.5153,67.525,469270.0
2024-10-10 15:00:00,69.03,69.27,68.98,69.25,1738084.0,67.525,67.7598,67.4761,67.7402,1738084.0
2024-10-11 09:30:00,69.46,69.5,69.04,69.06,585094.0,67.9457,67.9848,67.5348,67.5544,585094.0
2024-10-11 10:00:00,69.06,69.42,68.99,69.24,709881.0,67.5544,67.9065,67.4859,67.7305,709881.0
2024-10-11 11:00:00,69.25,69.47,69.17,69.37,500332.0,67.7402,67.9554,67.662,67.8576,500332.0
2024-10-11 12:00:00,69.38,69.42,69.22,69.29,321660.0,67.8674,67.9065,67.7109,67.7794,321660.0
2024-10-11 13:00:00,69.3,69.44,69.26,69.37,352556.0,67.7892,67.9261,67.75,67.8576,352556.0
2024-10-11 14:00:00,69.36,69.53,69.35,69.52,465782.0,67.8478,68.0141,67.8381,68.0044,465782.0
2024-10-11 15:00:00,69.51,69.59,69.44,69.57,1414279.0,67.9946,68.0728,67.9261,68.0533,1414279.0
2024-10-14 09:30:00,69.57,69.77,69.47,69.7,518017.0,68.0533,68.2489,67.9554,68.1804,518017.0
2024-10-14 10:00:00,69.71,69.97,69.63,69.86,560298.0,68.1902,68.4445,68.112,68.3369,560298.0
2024-10-14 11:00:00,69.85,70.08,69.84,70.06,510846.0,68.3272,68.5521,68.3174,68.5326,510846.0
2024-10-14 12:00:00,70.06,70.24,70.05,70.23,346332.0,68.5326,68.7087,68.5228,68.6989,346332.0
2024-10-14 13:00:00,70.23,70.26,70.15,70.16,276875.0,68.6989,68.7282,68.6206,68.6304,276875.0
2024-10-14 14:00:00,70.16,70.32,70.14,70.28,359990.0,68.6304,68.7869,68.6108,68.7478,359990.0
2024-10-14 15:00:00,70.29,70.47,70.23,70.35,1306456.0,68.7576,68.9336,68.6989,68.8163,1306456.0
2024-10-15 09:30:00,70.46,70.65,70.22,70.3,706814.0,68.9239,69.1097,68.6891,68.7674,706814.0
2024-10-15 10:00:00,70.3,71.21,70.16,70.7,962718.0,68.7674,69.6575,68.6304,69.1586,962718.0
2024-10-15 11:00:00,70.7,70.94,70.66,70.79,586264.0,69.1586,69.3934,69.1195,69.2467,586264.0
2024-10-15 12:00:00,70.78,70.83,70.56,70.6,531590.0,69.2369,69.2858,69.0217,69.0608,531590.0
2024-10-15 13:00:00,70.61,70.65,70.51,70.55,466839.0,69.0706,69.1097,68.9728,69.0119,466839.0
2024-10-15 14:00:00,70.54,70.57,70.36,70.48,714942.0,69.0021,69.0315,68.826,68.9434,714942.0
2024-10-15 15:00:00,70.48,70.51,70.3,70.36,1724147.0,68.9434,68.9728,68.7674,68.826,1724147.0
2024-10-16 09:30:00,70.09,70.34,69.97,70.32,621186.0,68.5619,68.8065,68.4445,68.7869,621186.0
2024-10-16 10:00:00,70.31,70.7,70.31,70.62,670928.0,68.7771,69.1586,68.7771,69.0804,670928.0
2024-10-16 11:00:00,70.61,70.63,70.42,70.48,565815.0,69.0706,69.0902,68.8847,68.9434,565815.0
2024-10-16 12:00:00,70.49,70.58,70.43,70.51,543241.0,68.9532,69.0412,68.8945,68.9728,543241.0
2024-10-16 13:00:00,70.51,70.55,70.36,70.43,309183.0,68.9728,69.0119,68.826,68.8945,309183.0
2024-10-16 14:00:00,70.44,70.6,70.43,70.51,401898.0,68.9043,69.0608,68.8945,68.9728,401898.0
2024-10-16 15:00:00,70.52,70.6,70.42,70.54,1455828.0,68.9826,69.0608,68.8847,69.0021,1455828.0
2024-10-17 09:30:00,70.63,70.69,70.04,70.2,759891.0,69.0902,69.1488,68.513,68.6695,759891.0
2024-10-17 10:00:00,70.21,70.36,70.0,70.0,682156.0,68.6793,68.826,68.4739,68.4739,682156.0
2024-10-17 11:00:00,70.01,70.02,69.72,69.73,885110.0,68.4837,68.4935,68.2,68.2098,885110.0
2024-10-17 12:00:00,69.73,69.81,69.66,69.79,773223.0,68.2098,68.288,68.1413,68.2685,773223.0
2024-10-17 13:00:00,69.79,69.8,69.58,69.76,720309.0,68.2685,68.2783,68.063,68.2391,720309.0
2024-10-17 14:00:00,69.76,69.86,69.59,69.83,592161.0,68.2391,68.3369,68.0728,68.3076,592161.0
2024-10-17 15:00:00,69.83,69.91,69.76,69.89,1375972.0,68.3076,68.3859,68.2391,68.3663,1375972.0
2024-10-18 09:30:00,69.87,70.04,69.6,69.95,1731806.0,68.3467,68.513,68.0826,68.425,1731806.0
2024-10-18 10:00:00,69.95,70.34,69.89,70.29,718107.0,68.425,68.8065,68.3663,68.7576,718107.0
2024-10-18 11:00:00,70.3,70.39,70.24,70.29,504885.0,68.7674,68.8554,68.7087,68.7576,504885.0
2024-10-18 12:00:00,70.29,70.47,70.25,70.42,573760.0,68.7576,68.9336,68.7184,68.8847,573760.0
2024-10-18 13:00:00,70.42,70.55,70.37,70.37,404093.0,68.8847,69.0119,68.8358,68.8358,404093.0
2024-10-18 14:00:00,70.38,70.46,70.31,70.39,401648.0,68.8456,68.9239,68.7771,68.8554,401648.0
2024-10-18 15:00:00,70.38,70.48,70.22,70.42,1028632.0,68.8456,68.9434,68.6891,68.8847,1028632.0
2024-10-21 09:30:00,70.0,70.33,69.82,70.08,807145.0,68.4739,68.7967,68.2978,68.5521,807145.0
2024-10-21 10:00:00,70.09,70.11,69.7,69.78,1841967.0,68.5619,68.5815,68.1804,68.2587,1841967.0
2024-10-21 11:00:00,69.78,69.8,69.43,69.48,1558320.0,68.2587,68.2783,67.9163,67.9652,1558320.0
2024-10-21 12:00:00,69.48,69.68,69.47,69.68,854345.0,67.9652,68.1609,67.9554,68.1609,854345.0
2024-10-21 13:00:00,69.68,69.74,69.6,69.62,491834.0,68.1609,68.2196,68.0826,68.1022,491834.0
2024-10-21 14:00:00,69.62,69.71,69.56,69.58,481040.0,68.1022,68.1902,68.0435,68.063,481040.0
2024-10-21 15:00:00,69.58,69.65,69.3,69.45,1632061.0,68.063,68.1315,67.7892,67.9359,1632061.0
2024-10-22 09:30:00,69.0,69.53,68.68,69.45,2184260.0,67.4957,68.0141,67.1827,67.9359,2184260.0
2024-10-22 10:00:00,69.44,69.52,69.3,69.37,1024300.0,67.9261,68.0044,67.7892,67.8576,1024300.0
2024-10-22 11:00:00,69.38,69.75,69.36,69.58,1265717.0,67.8674,68.2293,67.8478,68.063,1265717.0
2024-10-22 12:00:00,69.57,69.68,69.53,69.6,1199340.0,68.0533,68.1609,68.0141,68.0826,1199340.0
2024-10-22 13:00:00,69.59,69.64,69.49,69.55,1192541.0,68.0728,68.1217,67.975,68.0337,1192541.0
2024-10-22 14:00:00,69.54,69.66,69.45,69.47,1091625.0,68.0239,68.1413,67.9359,67.9554,1091625.0
2024-10-22 15:00:00,69.47,69.64,69.36,69.45,3690379.0,67.9554,68.1217,67.8478,67.9359,3690379.0
2024-10-23 09:30:00,67.0,68.45,66.58,67.59,4237759.0,65.5393,66.9577,65.1285,66.1164,4237759.0
2024-10-23 10:00:00,67.59,68.21,67.55,67.68,3556849.0,66.1164,66.7229,66.0773,66.2045,3556849.0
2024-10-23 11:00:00,67.69,68.0,67.53,67.9,1342080.0,66.2143,66.5175,66.0577,66.4197,1342080.0
2024-10-23 12:00:00,67.9,68.26,67.84,68.23,868419.0,66.4197,66.7718,66.361,66.7425,868419.0
2024-10-23 13:00:00,68.22,68.7,68.2,68.48,1097842.0,66.7327,67.2022,66.7131,66.987,1097842.0
2024-10-23 14:00:00,68.48,68.49,68.16,68.41,1108819.0,66.987,66.9968,66.674,66.9186,1108819.0
2024-10-23 15:00:00,68.41,68.42,67.93,68.02,2765815.0,66.9186,66.9283,66.449,66.5371,2765815.0
2024-10-24 09:30:00,67.65,68.04,67.44,67.46,1744883.0,66.1751,66.5566,65.9697,65.9893,1744883.0
2024-10-24 10:00:00,67.46,67.68,67.36,67.41,1814699.0,65.9893,66.2045,65.8914,65.9404,1814699.0
2024-10-24 11:00:00,67.41,67.43,66.96,67.09,1187396.0,65.9404,65.9599,65.5002,65.6273,1187396.0
2024-10-24 12:00:00,67.09,67.33,66.95,67.15,1036976.0,65.6273,65.8621,65.4904,65.686,1036976.0
2024-10-24 13:00:00,67.15,67.25,67.06,67.06,809276.0,65.686,65.7838,65.598,65.598,809276.0
2024-10-24 14:00:00,67.06,67.33,67.04,67.27,1118732.0,65.598,65.8621,65.5784,65.8034,1118732.0
2024-10-24 15:00:00,67.26,67.32,67.13,67.29,2686136.0,65.7936,65.8523,65.6665,65.823,2686136.0
2024-10-25 09:30:00,67.07,67.7,67.07,67.26,1189466.0,65.6078,66.224,65.6078,65.7936,1189466.0
2024-10-25 10:00:00,67.26,67.67,67.22,67.59,1148511.0,65.7936,66.1947,65.7545,66.1164,1148511.0
2024-10-25 11:00:00,67.59,67.65,67.31,67.31,769900.0,66.1164,66.1751,65.8425,65.8425,769900.0
2024-10-25 12:00:00,67.31,67.43,67.27,67.33,509871.0,65.8425,65.9599,65.8034,65.8621,509871.0
2024-10-25 13:00:00,67.32,67.33,67.03,67.08,534270.0,65.8523,65.8621,65.5686,65.6176,534270.0
2024-10-25 14:00:00,67.08,67.16,67.04,67.09,571503.0,65.6176,65.6958,65.5784,65.6273,571503.0
2024-10-25 15:00:00,67.09,67.11,66.79,66.92,1604996.0,65.6273,65.6469,65.3339,65.461,1604996.0
2024-10-28 09:30:00,66.96,67.4,66.79,67.04,795106.0,65.5002,65.9306,65.3339,65.5784,795106.0
2024-10-28 10:00:00,67.05,67.27,66.94,66.95,1022386.0,65.5882,65.8034,65.4806,65.4904,1022386.0
2024-10-28 11:00:00,66.95,67.07,66.76,66.89,837959.0,65.4904,65.6078,65.3045,65.4317,837959.0
2024-10-28 12:00:00,66.89,66.89,66.64,66.76,831940.0,65.4317,65.4317,65.1871,65.3045,831940.0
2024-10-28 13:00:00,66.77,66.83,66.73,66.78,452965.0,65.3143,65.373,65.2752,65.3241,452965.0
2024-10-28 14:00:00,66.78,66.9,66.75,66.76,592105.0,65.3241,65.4415,65.2947,65.3045,592105.0
2024-10-28 15:00:00,66.75,66.85,66.6,66.68,1471061.0,65.2947,65.3926,65.148,65.2263,1471061.0
2024-10-29 09:30:00,66.29,66.34,65.84,66.02,947171.0,64.8448,64.8937,64.4046,64.5807,947171.0
2024-10-29 10:00:00,66.01,66.2,65.81,66.13,2044284.0,64.5709,64.7567,64.3752,64.6883,2044284.0
2024-10-29 11:00:00,66.12,66.16,65.72,65.77,1606102.0,64.6785,64.7176,64.2872,64.3361,1606102.0
2024-10-29 12:00:00,65.78,65.9,65.68,65.81,1072164.0,64.3459,64.4633,64.2481,64.3752,1072164.0
2024-10-29 13:00:00,65.8,65.87,65.72,65.78,928674.0,64.3655,64.4339,64.2872,64.3459,928674.0
2024-10-29 14:00:00,65.78,65.93,65.78,65.78,964302.0,64.3459,64.4926,64.3459,64.3459,964302.0
2024-10-29 15:00:00,65.78,65.82,65.52,65.59,2763472.0,64.3459,64.385,64.0916,64.16,2763472.0
2024-10-30 09:30:00,65.51,65.74,65.32,65.69,879468.0,64.0818,64.3068,63.8959,64.2579,879468.0
2024-10-30 10:00:00,65.69,66.08,65.55,66.06,1381851.0,64.2579,64.6394,64.1209,64.6198,1381851.0
2024-10-30 11:00:00,66.05,66.52,66.04,66.52,1289114.0,64.61,65.0698,64.6002,65.0698,1289114.0
2024-10-30 12:00:00,66.52,66.54,66.31,66.36,838344.0,65.0698,65.0893,64.8643,64.9132,838344.0
2024-10-30 13:00:00,66.35,66.45,66.27,66.31,642643.0,64.9035,65.0013,64.8252,64.8643,642643.0
2024-10-30 14:00:00,66.32,66.44,66.22,66.28,601456.0,64.8741,64.9915,64.7763,64.835,601456.0
2024-10-30 15:00:00,66.28,66.29,65.81,65.93,3066558.0,64.835,64.8448,64.3752,64.4926,3066558.0
2024-10-31 09:30:00,65.81,65.94,65.54,65.91,788504.0,64.3752,64.5024,64.1111,64.4731,788504.0
2024-10-31 10:00:00,65.9,65.99,65.55,65.58,804297.0,64.4633,64.5513,64.1209,64.1503,804297.0
2024-10-31 11:00:00,65.58,65.82,65.54,65.79,652947.0,64.1503,64.385,64.1111,64.3557,652947.0
2024-10-31 12:00:00,65.78,65.79,65.6,65.7,576134.0,64.3459,64.3557,64.1698,64.2676,576134.0
2024-10-31 13:00:00,65.7,65.77,65.61,65.68,546927.0,64.2676,64.3361,64.1796,64.2481,546927.0
2024-10-31 14:00:00,65.69,65.84,65.67,65.8,552177.0,64.2579,64.4046,64.2383,64.3655,552177.0
2024-10-31 15:00:00,65.8,65.81,65.25,65.31,2557830.0,64.3655,64.3752,63.8274,63.8861,2557830.0
2024-11-01 09:30:00,65.47,65.66,65.17,65.2,695319.0,64.0427,64.2285,63.7492,63.7785,695319.0
2024-11-01 10:00:00,65.2,65.42,65.08,65.17,829758.0,63.7785,63.9937,63.6612,63.7492,829758.0
2024-11-01 11:00:00,65.17,65.29,65.01,65.03,938654.0,63.7492,63.8666,63.5927,63.6122,938654.0
2024-11-01 12:00:00,65.04,65.25,65.03,65.12,532221.0,63.622,63.8274,63.6122,63.7003,532221.0
2024-11-01 13:00:00,65.12,65.17,64.97,65.04,700514.0,63.7003,63.7492,63.5536,63.622,700514.0
2024-11-01 14:00:00,65.03,65.12,64.96,65.08,545566.0,63.6122,63.7003,63.5438,63.6612,545566.0
2024-11-01 15:00:00,65.07,65.11,64.89,64.99,1969448.0,63.6514,63.6905,63.4753,63.5731,1969448.0
2024-11-04 09:30:00,65.08,65.42,65.02,65.18,1307418.0,63.6612,63.9937,63.6025,63.759,1307418.0
2024-11-04 10:00:00,65.18,65.26,64.85,64.95,1004998.0,63.759,63.8372,63.4362,63.534,1004998.0
2024-11-04 11:00:00,64.95,64.98,64.65,64.72,946413.0,63.534,63.5633,63.2405,63.309,946413.0
2024-11-04 12:00:00,64.72,65.02,64.68,65.0,624659.0,63.309,63.6025,63.2699,63.5829,624659.0
2024-11-04 13:00:00,65.0,65.06,64.91,64.98,659082.0,63.5829,63.6416,63.4949,63.5633,659082.0
2024-11-04 14:00:00,64.98,65.04,64.91,64.98,764001.0,63.5633,63.622,63.4949,63.5633,764001.0
2024-11-04 15:00:00,64.98,65.12,64.9,65.11,1701253.0,63.5633,63.7003,63.4851,63.6905,1701253.0
2024-11-05 09:30:00,64.64,65.08,64.64,65.05,858720.0,63.2307,63.6612,63.2307,63.6318,858720.0
2024-11-05 10:00:00,65.05,65.22,65.0,65.09,645422.0,63.6318,63.7981,63.5829,63.6709,645422.0
2024-11-05 11:00:00,65.09,65.16,64.99,65.01,634944.0,63.6709,63.7394,63.5731,63.5927,634944.0
2024-11-05 12:00:00,65.01,65.22,64.99,65.17,435967.0,63.5927,63.7981,63.5731,63.7492,435967.0
2024-11-05 13:00:00,65.17,65.34,65.17,65.3,437046.0,63.7492,63.9155,63.7492,63.8764,437046.0
2024-11-05 14:00:00,65.3,65.43,65.3,65.4,500227.0,63.8764,64.0035,63.8764,63.9742,500227.0
2024-11-05 15:00:00,65.4,65.47,65.3,65.39,1346359.0,63.9742,64.0427,63.8764,63.9644,1346359.0
2024-11-06 09:30:00,64.42,64.86,63.23,64.29,4942180.0,63.0155,63.446,61.8515,62.8884,4942180.0
2024-11-06 10:00:00,64.29,64.3,63.18,63.2,2619443.0,62.8884,62.8982,61.8026,61.8221,2619443.0
2024-11-06 11:00:00,63.21,63.68,63.2,63.52,1933925.0,61.8319,62.2917,61.8221,62.1352,1933925.0
2024-11-06 12:00:00,63.52,63.53,63.28,63.41,874262.0,62.1352,62.1449,61.9004,62.0276,874262.0
2024-11-06 13:00:00,63.41,63.93,63.33,63.72,1095804.0,62.0276,62.5362,61.9493,62.3308,1095804.0
2024-11-06 14:00:00,63.72,63.87,63.62,63.8,757697.0,62.3308,62.4775,62.233,62.4091,757697.0
2024-11-06 15:00:00,63.8,63.9,63.6,63.68,2527860.0,62.4091,62.5069,62.2134,62.2917,2527860.0
2024-11-07 09:30:00,64.29,64.39,63.92,64.02,1480804.0,62.8884,62.9862,62.5264,62.6243,1480804.0
2024-11-07 10:00:00,64.02,64.06,63.83,63.87,1310253.0,62.6243,62.6634,62.4384,62.4775,1310253.0
2024-11-07 11:00:00,63.87,63.92,63.72,63.79,891867.0,62.4775,62.5264,62.3308,62.3993,891867.0
2024-11-07 12:00:00,63.79,63.94,63.75,63.91,954571.0,62.3993,62.546,62.3602,62.5167,954571.0
2024-11-07 13:00:00,63.91,63.97,63.69,63.71,637963.0,62.5167,62.5754,62.3015,62.321,637963.0
2024-11-07 14:00:00,63.7,63.88,63.63,63.87,676049.0,62.3112,62.4873,62.2428,62.4775,676049.0
2024-11-07 15:00:00,63.87,64.05,63.6,63.67,2103364.0,62.4775,62.6536,62.2134,62.2819,2103364.0
2024-11-08 09:30:00,63.91,64.18,63.74,63.97,1126271.0,62.5167,62.7808,62.3504,62.5754,1126271.0
2024-11-08 10:00:00,63.97,64.11,63.85,64.06,1248941.0,62.5754,62.7123,62.458,62.6634,1248941.0
2024-11-08 11:00:00,64.06,64.1,63.97,64.03,721554.0,62.6634,62.7025,62.5754,62.634,721554.0
2024-11-08 12:00:00,64.04,64.24,64.03,64.1,590205.0,62.6438,62.8395,62.634,62.7025,590205.0
2024-11-08 13:00:00,64.11,64.24,64.09,64.16,659211.0,62.7123,62.8395,62.6927,62.7612,659211.0
2024-11-08 14:00:00,64.15,64.18,64.03,64.06,705127.0,62.7514,62.7808,62.634,62.6634,705127.0
2024-11-08 15:00:00,64.05,64.06,63.88,63.96,2481078.0,62.6536,62.6634,62.4873,62.5656,2481078.0
2024-11-11 09:30:00,63.99,64.12,63.71,63.86,1411936.0,62.5949,62.7221,62.321,62.4678,1411936.0
2024-11-11 10:00:00,63.86,63.93,63.62,63.65,2220305.0,62.4678,62.5362,62.233,62.2623,2220305.0
2024-11-11 11:00:00,63.66,63.74,63.56,63.72,1069475.0,62.2721,62.3504,62.1743,62.3308,1069475.0
2024-11-11 12:00:00,63.72,63.74,63.56,63.59,634535.0,62.3308,62.3504,62.1743,62.2036,634535.0
2024-11-11 13:00:00,63.59,63.64,63.5,63.55,569464.0,62.2036,62.2525,62.1156,62.1645,569464.0
2024-11-11 14:00:00,63.56,63.56,63.43,63.46,733632.0,62.1743,62.1743,62.0471,62.0765,733632.0
2024-11-11 15:00:00,63.46,63.54,63.25,63.37,2006178.0,62.0765,62.1547,61.8711,61.9884,2006178.0
2024-11-12 09:30:00,63.59,63.7,63.23,63.54,1872373.0,62.2036,62.3112,61.8515,62.1547,1872373.0
2024-11-12 10:00:00,63.54,63.75,63.33,63.47,1451031.0,62.1547,62.3602,61.9493,62.0863,1451031.0
2024-11-12 11:00:00,63.47,63.54,63.32,63.37,783224.0,62.0863,62.1547,61.9395,61.9884,783224.0
2024-11-12 12:00:00,63.37,63.37,63.19,63.22,660283.0,61.9884,61.9884,61.8124,61.8417,660283.0
2024-11-12 13:00:00,63.23,63.31,63.16,63.28,624148.0,61.8515,61.9297,61.783,61.9004,624148.0
2024-11-12 14:00:00,63.29,63.56,63.28,63.47,873141.0,61.9102,62.1743,61.9004,62.0863,873141.0
2024-11-12 15:00:00,63.48,63.52,63.12,63.21,2113336.0,62.096,62.1352,61.7439,61.8319,2113336.0
2024-11-13 09:30:00,62.95,63.26,62.49,63.25,1417223.0,61.5776,61.8808,61.1276,61.8711,1417223.0
2024-11-13 10:00:00,63.24,63.26,62.88,63.05,857978.0,61.8613,61.8808,61.5091,61.6754,857978.0
2024-11-13 11:00:00,63.05,63.13,62.98,62.98,558621.0,61.6754,61.7537,61.6069,61.6069,558621.0
2024-11-13 12:00:00,62.98,62.98,62.78,62.9,1035167.0,61.6069,61.6069,61.4113,61.5287,1035167.0
2024-11-13 13:00:00,62.9,62.91,62.76,62.82,601312.0,61.5287,61.5385,61.3917,61.4504,601312.0
2024-11-13 14:00:00,62.83,63.04,62.82,62.91,637494.0,61.4602,61.6656,61.4504,61.5385,637494.0
2024-11-13 15:00:00,62.91,63.07,62.87,63.02,1963124.0,61.5385,61.695,61.4993,61.6461,1963124.0
2024-11-14 09:30:00,63.11,63.11,62.75,62.85,1680656.0,61.7341,61.7341,61.382,61.4798,1680656.0
2024-11-14 10:00:00,62.85,62.86,62.47,62.63,1678859.0,61.4798,61.4896,61.1081,61.2646,1678859.0
2024-11-14 11:00:00,62.63,62.78,62.54,62.55,1493438.0,61.2646,61.4113,61.1765,61.1863,1493438.0
2024-11-14 12:00:00,62.54,62.72,62.51,62.71,1188723.0,61.1765,61.3526,61.1472,61.3428,1188723.0
2024-11-14 13:00:00,62.71,62.83,62.69,62.76,974934.0,61.3428,61.4602,61.3233,61.3917,974934.0
2024-11-14 14:00:00,62.76,62.99,62.75,62.94,771774.0,61.3917,61.6167,61.382,61.5678,771774.0
2024-11-14 15:00:00,62.94,62.94,62.43,62.55,2923684.0,61.5678,61.5678,61.0689,61.1863,2923684.0
2024-11-15 09:30:00,62.49,62.63,61.93,61.97,2317026.0,61.1276,61.2646,60.5798,60.619,2317026.0
2024-11-15 10:00:00,61.98,62.02,61.58,61.62,2055730.0,60.6287,60.6679,60.2375,60.2766,2055730.0
2024-11-15 11:00:00,61.61,61.82,61.45,61.48,2044338.0,60.2668,60.4722,60.1103,60.1396,2044338.0
2024-11-15 12:00:00,61.48,61.75,61.39,61.68,2890454.0,60.1396,60.4038,60.0516,60.3353,2890454.0
2024-11-15 13:00:00,61.68,61.87,61.58,61.66,2119658.0,60.3353,60.5211,60.2375,60.3157,2119658.0
2024-11-15 14:00:00,61.66,61.73,61.51,61.63,1229137.0,60.3157,60.3842,60.169,60.2864,1229137.0
2024-11-15 15:00:00,61.63,61.75,61.5,61.73,4111854.0,60.2864,60.4038,60.1592,60.3842,4111854.0
2024-11-18 09:30:00,61.85,62.0,61.56,61.96,1490568.0,60.5016,60.6483,60.2179,60.6092,1490568.0
2024-11-18 10:00:00,61.96,62.12,61.86,61.98,1350683.0,60.6092,60.7657,60.5114,60.6287,1350683.0
2024-11-18 11:00:00,61.98,62.14,61.97,62.03,719781.0,60.6287,60.7853,60.619,60.6776,719781.0
2024-11-18 12:00:00,62.03,62.05,61.92,62.0,666644.0,60.6776,60.6972,60.57,60.6483,666644.0
2024-11-18 13:00:00,62.0,62.0,61.84,61.88,775243.0,60.6483,60.6483,60.4918,60.5309,775243.0
2024-11-18 14:00:00,61.88,62.01,61.87,61.96,698260.0,60.5309,60.6581,60.5211,60.6092,698260.0
2024-11-18 15:00:00,61.95,61.95,61.69,61.84,2326845.0,60.5994,60.5994,60.3451,60.4918,2326845.0
2024-11-19 09:30:00,61.9,61.98,61.63,61.77,1186786.0,60.5505,60.6287,60.2864,60.4233,1186786.0
2024-11-19 10:00:00,61.77,62.06,61.75,61.97,1134643.0,60.4233,60.707,60.4038,60.619,1134643.0
2024-11-19 11:00:00,61.97,62.06,61.91,62.04,1038786.0,60.619,60.707,60.5603,60.6874,1038786.0
2024-11-19 12:00:00,62.04,62.13,62.02,62.12,657809.0,60.6874,60.7755,60.6679,60.7657,657809.0
2024-11-19 13:00:00,62.12,62.27,62.06,62.25,825967.0,60.7657,60.9124,60.707,60.8929,825967.0
2024-11-19 14:00:00,62.25,62.33,62.18,62.23,932649.0,60.8929,60.9711,60.8244,60.8733,932649.0
2024-11-19 15:00:00,62.23,62.62,62.23,62.59,3269412.0,60.8733,61.2548,60.8733,61.2254,3269412.0
2024-11-20 09:30:00,62.7,62.7,62.19,62.41,1232806.0,61.333,61.333,60.8342,61.0494,1232806.0
2024-11-20 10:00:00,62.41,62.5,62.06,62.14,1135678.0,61.0494,61.1374,60.707,60.7853,1135678.0
2024-11-20 11:00:00,62.14,62.57,62.02,62.54,1037590.0,60.7853,61.2059,60.6679,61.1765,1037590.0
2024-11-20 12:00:00,62.53,62.78,62.44,62.74,1025914.0,61.1667,61.4113,61.0787,61.3722,1025914.0
2024-11-20 13:00:00,62.74,62.84,62.7,62.82,943254.0,61.3722,61.47,61.333,61.4504,943254.0
2024-11-20 14:00:00,62.82,62.93,62.73,62.86,1132889.0,61.4504,61.558,61.3624,61.4896,1132889.0
2024-11-20 15:00:00,62.87,63.01,62.71,63.01,2398779.0,61.4993,61.6363,61.3428,61.6363,2398779.0
2024-11-21 09:30:00,63.15,63.31,62.95,63.17,1487489.0,61.7732,61.9297,61.5776,61.7928,1487489.0
2024-11-21 10:00:00,63.18,63.62,63.13,63.57,1765206.0,61.8026,62.233,61.7537,62.1841,1765206.0
2024-11-21 11:00:00,63.58,63.61,63.17,63.26,1381702.0,62.1939,62.2232,61.7928,61.8808,1381702.0
2024-11-21 12:00:00,63.26,63.53,63.19,63.49,982670.0,61.8808,62.1449,61.8124,62.1058,982670.0
2024-11-21 13:00:00,63.5,63.63,63.48,63.6,981832.0,62.1156,62.2428,62.096,62.2134,981832.0
2024-11-21 14:00:00,63.61,63.69,63.56,63.69,1095766.0,62.2232,62.3015,62.1743,62.3015,1095766.0
2024-11-21 15:00:00,63.69,63.81,63.59,63.75,2595923.0,62.3015,62.4188,62.2036,62.3602,2595923.0
2024-11-22 09:30:00,64.24,64.48,64.09,64.24,1887841.0,62.8395,63.0742,62.6927,62.8395,1887841.0
2024-11-22 10:00:00,64.23,64.25,63.85,63.95,1287847.0,62.8297,62.8492,62.458,62.5558,1287847.0
2024-11-22 11:00:00,63.95,63.98,63.69,63.75,1415256.0,62.5558,62.5851,62.3015,62.3602,1415256.0
2024-11-22 12:00:00,63.75,63.83,63.65,63.67,908315.0,62.3602,62.4384,62.2623,62.2819,908315.0
2024-11-22 13:00:00,63.68,63.88,63.65,63.88,1087620.0,62.2917,62.4873,62.2623,62.4873,1087620.0
2024-11-22 14:00:00,63.88,63.99,63.81,63.94,1402682.0,62.4873,62.5949,62.4188,62.546,1402682.0
2024-11-22 15:00:00,63.95,64.03,63.82,63.91,3019559.0,62.5558,62.634,62.4286,62.5167,3019559.0
2024-11-25 09:30:00,64.32,64.71,64.08,64.52,1264328.0,62.9177,63.2992,62.683,63.1134,1264328.0
2024-11-25 10:00:00,64.52,64.59,64.25,64.28,1125594.0,63.1134,63.1818,62.8492,62.8786,1125594.0
2024-11-25 11:00:00,64.27,64.3,64.06,64.07,817343.0,62.8688,62.8982,62.6634,62.6732,817343.0
2024-11-25 12:00:00,64.07,64.24,64.02,64.02,1000601.0,62.6732,62.8395,62.6243,62.6243,1000601.0
2024-11-25 13:00:00,64.03,64.12,63.95,64.12,840650.0,62.634,62.7221,62.5558,62.7221,840650.0
2024-11-25 14:00:00,64.11,64.11,63.94,64.01,794853.0,62.7123,62.7123,62.546,62.6145,794853.0
2024-11-25 15:00:00,64.01,64.38,63.84,64.35,2801700.0,62.6145,62.9764,62.4482,62.9471,2801700.0
2024-11-26 09:30:00,64.31,64.58,64.06,64.55,1516515.0,62.9079,63.1721,62.6634,63.1427,1516515.0
2024-11-26 10:00:00,64.55,64.58,64.27,64.3,1197560.0,63.1427,63.1721,62.8688,62.8982,1197560.0
2024-11-26 11:00:00,64.29,64.54,64.29,64.45,761517.0,62.8884,63.1329,62.8884,63.0449,761517.0
2024-11-26 12:00:00,64.44,64.48,64.25,64.44,555306.0,63.0351,63.0742,62.8492,63.0351,555306.0
2024-11-26 13:00:00,64.44,64.57,64.41,64.56,884766.0,63.0351,63.1623,63.0058,63.1525,884766.0
2024-11-26 14:00:00,64.56,64.6,64.49,64.57,623366.0,63.1525,63.1916,63.084,63.1623,623366.0
2024-11-26 15:00:00,64.58,64.64,64.53,64.56,1952174.0,63.1721,63.2307,63.1231,63.1525,1952174.0
2024-11-27 09:30:00,64.96,65.01,64.59,64.87,1217175.0,63.5438,63.5927,63.1818,63.4557,1217175.0
2024-11-27 10:00:00,64.86,65.1,64.78,64.89,1381873.0,63.446,63.6807,63.3677,63.4753,1381873.0
2024-11-27 11:00:00,64.89,64.97,64.85,64.95,921897.0,63.4753,63.5536,63.4362,63.534,921897.0
2024-11-27 12:00:00,64.95,65.02,64.77,64.78,798749.0,63.534,63.6025,63.3579,63.3677,798749.0
2024-11-27 13:00:00,64.77,64.78,64.5,64.53,714366.0,63.3579,63.3677,63.0938,63.1231,714366.0
2024-11-27 14:00:00,64.53,64.55,64.47,64.51,758238.0,63.1231,63.1427,63.0645,63.1036,758238.0
2024-11-27 15:00:00,64.5,64.5,64.25,64.45,1882141.0,63.0938,63.0938,62.8492,63.0449,1882141.0
2024-11-29 09:30:00,64.02,64.13,63.77,64.08,1332648.0,63.0982,63.2067,62.8518,63.1574,1332648.0
2024-11-29 10:00:00,64.08,64.2,64.01,64.2,995635.0,63.1574,63.2757,63.0884,63.2757,995635.0
2024-11-29 11:00:00,64.2,64.25,64.11,64.14,870791.0,63.2757,63.3249,63.187,63.2165,870791.0
2024-11-29 12:00:00,64.14,64.23,64.03,64.12,1913381.0,63.2165,63.3052,63.1081,63.1968,1913381.0
2024-12-02 09:30:00,64.05,64.19,63.34,63.54,1287307.0,63.1278,63.2658,62.428,62.6252,1287307.0
2024-12-02 10:00:00,63.53,63.96,63.42,63.87,1214275.0,62.6153,63.0391,62.5069,62.9504,1214275.0
2024-12-02 11:00:00,63.86,63.86,63.62,63.67,959863.0,62.9405,62.9405,62.704,62.7533,959863.0
2024-12-02 12:00:00,63.67,63.69,63.56,63.6,660908.0,62.7533,62.773,62.6449,62.6843,660908.0
2024-12-02 13:00:00,63.59,63.79,63.57,63.75,619181.0,62.6744,62.8716,62.6547,62.8321,619181.0
2024-12-02 14:00:00,63.75,63.85,63.69,63.75,653996.0,62.8321,62.9307,62.773,62.8321,653996.0
2024-12-02 15:00:00,63.75,63.81,63.62,63.67,2142705.0,62.8321,62.8913,62.704,62.7533,2142705.0
2024-12-03 09:30:00,63.72,63.84,63.02,63.15,1637642.0,62.8026,62.9208,62.1126,62.2408,1637642.0
2024-12-03 10:00:00,63.19,63.55,63.14,63.48,1392185.0,62.2802,62.635,62.2309,62.566,1392185.0
2024-12-03 11:00:00,63.48,63.63,63.46,63.55,949065.0,62.566,62.7139,62.5463,62.635,949065.0
2024-12-03 12:00:00,63.55,63.76,63.55,63.68,621548.0,62.635,62.842,62.635,62.7631,621548.0
2024-12-03 13:00:00,63.68,64.08,63.62,63.99,995555.0,62.7631,63.1574,62.704,63.0687,995555.0
2024-12-03 14:00:00,63.99,63.99,63.76,63.83,1046913.0,63.0687,63.0687,62.842,62.911,1046913.0
2024-12-03 15:00:00,63.84,63.84,63.43,63.53,3322022.0,62.9208,62.9208,62.5167,62.6153,3322022.0
2024-12-04 09:30:00,63.28,63.35,62.83,62.96,1459946.0,62.3689,62.4379,61.9254,62.0535,1459946.0
2024-12-04 10:00:00,62.95,62.96,62.5,62.68,2181725.0,62.0437,62.0535,61.6001,61.7775,2181725.0
2024-12-04 11:00:00,62.68,62.68,62.5,62.66,1303244.0,61.7775,61.7775,61.6001,61.7578,1303244.0
2024-12-04 12:00:00,62.66,62.73,62.34,62.36,1528741.0,61.7578,61.8268,61.4424,61.4621,1528741.0
2024-12-04 13:00:00,62.36,62.47,62.3,62.31,1090933.0,61.4621,61.5706,61.403,61.4129,1090933.0
2024-12-04 14:00:00,62.31,62.36,61.94,62.0,2528268.0,61.4129,61.4621,61.0482,61.1073,2528268.0
2024-12-04 15:00:00,62.0,62.22,61.9,62.21,5847168.0,61.1073,61.3242,61.0088,61.3143,5847168.0
2024-12-05 09:30:00,62.47,62.65,62.1,62.39,1889633.0,61.5706,61.748,61.2059,61.4917,1889633.0
2024-12-05 10:00:00,62.38,62.48,62.21,62.35,1905852.0,61.4819,61.5804,61.3143,61.4523,1905852.0
2024-12-05 11:00:00,62.35,62.45,62.18,62.39,1096772.0,61.4523,61.5509,61.2847,61.4917,1096772.0
2024-12-05 12:00:00,62.39,62.9,62.39,62.81,2452692.0,61.4917,61.9944,61.4917,61.9057,2452692.0
2024-12-05 13:00:00,62.8,63.0,62.78,62.9,1825288.0,61.8958,62.0929,61.8761,61.9944,1825288.0
2024-12-05 14:00:00,62.9,62.97,62.78,62.91,1411215.0,61.9944,62.0634,61.8761,62.0042,1411215.0
2024-12-05 15:00:00,62.91,63.12,62.89,62.94,3544491.0,62.0042,62.2112,61.9845,62.0338,3544491.0
2024-12-06 09:30:00,62.83,63.34,62.69,63.34,1450754.0,61.9254,62.428,61.7874,62.428,1450754.0
2024-12-06 10:00:00,63.34,63.36,62.78,62.92,1767774.0,62.428,62.4477,61.8761,62.0141,1767774.0
2024-12-06 11:00:00,62.92,62.92,62.7,62.84,935798.0,62.0141,62.0141,61.7973,61.9352,935798.0
2024-12-06 12:00:00,62.84,62.91,62.62,62.87,859839.0,61.9352,62.0042,61.7184,61.9648,859839.0
2024-12-06 13:00:00,62.88,62.89,62.7,62.83,819419.0,61.9747,61.9845,61.7973,61.9254,819419.0
2024-12-06 14:00:00,62.83,62.84,62.73,62.76,957378.0,61.9254,61.9352,61.8268,61.8564,957378.0
2024-12-06 15:00:00,62.76,62.88,62.51,62.51,2304451.0,61.8564,61.9747,61.61,61.61,2304451.0
2024-12-09 09:30:00,62.69,62.79,61.9,61.92,2342702.0,61.7874,61.886,61.0088,61.0285,2342702.0
2024-12-09 10:00:00,61.93,62.91,61.92,62.65,2719276.0,61.0383,62.0042,61.0285,61.748,2719276.0
2024-12-09 11:00:00,62.65,62.84,62.26,62.39,1563138.0,61.748,61.9352,61.3636,61.4917,1563138.0
2024-12-09 12:00:00,62.39,62.81,62.28,62.73,1486045.0,61.4917,61.9057,61.3833,61.8268,1486045.0
2024-12-09 13:00:00,62.74,62.93,62.68,62.8,1524998.0,61.8367,62.0239,61.7775,61.8958,1524998.0
2024-12-09 14:00:00,62.8,62.9,62.73,62.81,1481720.0,61.8958,61.9944,61.8268,61.9057,1481720.0
2024-12-09 15:00:00,62.8,62.82,62.56,62.63,3040221.0,61.8958,61.9155,61.6593,61.7283,3040221.0
2024-12-10 09:30:00,62.7,62.72,61.87,61.95,1659371.0,61.7973,61.817,60.9792,61.058,1659371.0
2024-12-10 10:00:00,61.95,62.49,61.79,62.45,1590903.0,61.058,61.5903,60.9004,61.5509,1590903.0
2024-12-10 11:00:00,62.44,62.73,62.4,62.59,947233.0,61.541,61.8268,61.5016,61.6888,947233.0
2024-12-10 12:00:00,62.58,62.68,62.5,62.55,769871.0,61.679,61.7775,61.6001,61.6494,769871.0
2024-12-10 13:00:00,62.55,62.6,62.47,62.6,547838.0,61.6494,61.6987,61.5706,61.6987,547838.0
2024-12-10 14:00:00,62.6,62.84,62.53,62.84,902824.0,61.6987,61.9352,61.6297,61.9352,902824.0
2024-12-10 15:00:00,62.85,63.04,62.79,62.94,2447564.0,61.9451,62.1324,61.886,62.0338,2447564.0
2024-12-11 09:30:00,63.0,63.49,62.92,63.07,1328799.0,62.0929,62.5759,62.0141,62.1619,1328799.0
2024-12-11 10:00:00,63.05,63.49,63.04,63.41,1556922.0,62.1422,62.5759,62.1324,62.497,1556922.0
2024-12-11 11:00:00,63.41,63.6,63.33,63.48,849974.0,62.497,62.6843,62.4182,62.566,849974.0
2024-12-11 12:00:00,63.48,63.63,63.42,63.48,1894166.0,62.566,62.7139,62.5069,62.566,1894166.0
2024-12-11 13:00:00,63.49,63.5,62.83,62.89,1076056.0,62.5759,62.5857,61.9254,61.9845,1076056.0
2024-12-11 14:00:00,62.89,62.94,62.47,62.58,1978807.0,61.9845,62.0338,61.5706,61.679,1978807.0
2024-12-11 15:00:00,62.58,62.79,62.4,62.62,3730459.0,61.679,61.886,61.5016,61.7184,3730459.0
2024-12-12 09:30:00,63.55,63.7,63.22,63.65,1796695.0,62.635,62.7829,62.3098,62.7336,1796695.0
2024-12-12 10:00:00,63.65,63.74,63.48,63.66,1489331.0,62.7336,62.8223,62.566,62.7434,1489331.0
2024-12-12 11:00:00,63.67,63.81,63.49,63.62,1051543.0,62.7533,62.8913,62.5759,62.704,1051543.0
2024-12-12 12:00:00,63.62,63.68,63.5,63.58,702351.0,62.704,62.7631,62.5857,62.6646,702351.0
2024-12-12 13:00:00,63.59,63.64,63.42,63.46,692162.0,62.6744,62.7237,62.5069,62.5463,692162.0
2024-12-12 14:00:00,63.46,63.53,63.37,63.48,1088451.0,62.5463,62.6153,62.4576,62.566,1088451.0
2024-12-12 15:00:00,63.48,63.92,63.46,63.85,2859867.0,62.566,62.9997,62.5463,62.9307,2859867.0
2024-12-13 09:30:00,63.57,63.71,63.11,63.23,1244568.0,62.6547,62.7927,62.2013,62.3196,1244568.0
2024-12-13 10:00:00,63.23,63.8,63.11,63.8,1314443.0,62.3196,62.8814,62.2013,62.8814,1314443.0
2024-12-13 11:00:00,63.8,63.84,63.64,63.74,938705.0,62.8814,62.9208,62.7237,62.8223,938705.0
2024-12-13 12:00:00,63.74,63.74,63.39,63.4,637102.0,62.8223,62.8223,62.4773,62.4872,637102.0
2024-12-13 13:00:00,63.4,63.5,63.38,63.43,602255.0,62.4872,62.5857,62.4675,62.5167,602255.0
2024-12-13 14:00:00,63.42,63.48,63.32,63.36,600145.0,62.5069,62.566,62.4083,62.4477,600145.0
2024-12-13 15:00:00,63.36,63.46,63.11,63.13,1617981.0,62.4477,62.5463,62.2013,62.2211,1617981.0
2024-12-16 09:30:00,63.23,63.86,63.12,63.37,1876363.0,62.3196,62.9405,62.2112,62.4576,1876363.0
2024-12-16 10:00:00,63.38,63.71,63.34,63.44,1588198.0,62.4675,62.7927,62.428,62.5266,1588198.0
2024-12-16 11:00:00,63.45,63.49,63.16,63.16,1556345.0,62.5365,62.5759,62.2506,62.2506,1556345.0
2024-12-16 12:00:00,63.17,63.2,62.84,62.84,2300189.0,62.2605,62.2901,61.9352,61.9352,2300189.0
2024-12-16 13:00:00,62.83,62.86,62.66,62.8,1494031.0,61.9254,61.9549,61.7578,61.8958,1494031.0
2024-12-16 14:00:00,62.8,62.82,62.6,62.63,1307727.0,61.8958,61.9155,61.6987,61.7283,1307727.0
2024-12-16 15:00:00,62.63,62.66,62.35,62.58,3167044.0,61.7283,61.7578,61.4523,61.679,3167044.0
2024-12-17 09:30:00,62.45,63.19,62.32,63.16,1186444.0,61.5509,62.2802,61.4227,62.2506,1186444.0
2024-12-17 10:00:00,63.18,63.55,63.15,63.37,1438918.0,62.2703,62.635,62.2408,62.4576,1438918.0
2024-12-17 11:00:00,63.37,63.49,63.21,63.45,1824271.0,62.4576,62.5759,62.2999,62.5365,1824271.0
2024-12-17 12:00:00,63.45,63.51,63.31,63.4,1420244.0,62.5365,62.5956,62.3985,62.4872,1420244.0
2024-12-17 13:00:00,63.39,63.45,63.23,63.42,1047362.0,62.4773,62.5365,62.3196,62.5069,1047362.0
2024-12-17 14:00:00,63.41,63.48,63.34,63.39,1327836.0,62.497,62.566,62.428,62.4773,1327836.0
2024-12-17 15:00:00,63.39,63.51,63.32,63.43,3401220.0,62.4773,62.5956,62.4083,62.5167,3401220.0
2024-12-18 09:30:00,62.92,63.48,62.79,63.43,1069425.0,62.0141,62.566,61.886,62.5167,1069425.0
2024-12-18 10:00:00,63.43,63.64,63.34,63.43,1480768.0,62.5167,62.7237,62.428,62.5167,1480768.0
2024-12-18 11:00:00,63.43,63.56,63.35,63.52,1110830.0,62.5167,62.6449,62.4379,62.6054,1110830.0
2024-12-18 12:00:00,63.52,63.63,63.42,63.47,771865.0,62.6054,62.7139,62.5069,62.5562,771865.0
2024-12-18 13:00:00,63.47,63.49,63.26,63.31,1412860.0,62.5562,62.5759,62.3492,62.3985,1412860.0
2024-12-18 14:00:00,63.3,63.41,63.1,63.34,1234208.0,62.3886,62.497,62.1915,62.428,1234208.0
2024-12-18 15:00:00,63.35,63.59,62.8,62.83,3909512.0,62.4379,62.6744,61.8958,61.9254,3909512.0
2024-12-19 09:30:00,62.7,63.04,62.42,62.7,1479712.0,61.7973,62.1324,61.5213,61.7973,1479712.0
2024-12-19 10:00:00,62.71,63.0,62.65,62.88,1525450.0,61.8071,62.0929,61.748,61.9747,1525450.0
2024-12-19 11:00:00,62.87,63.0,62.73,62.78,1043191.0,61.9648,62.0929,61.8268,61.8761,1043191.0
2024-12-19 12:00:00,62.77,63.13,62.76,63.05,888938.0,61.8662,62.2211,61.8564,62.1422,888938.0
2024-12-19 13:00:00,63.05,63.17,62.95,63.13,944317.0,62.1422,62.2605,62.0437,62.2211,944317.0
2024-12-19 14:00:00,63.14,63.16,62.75,62.76,1040476.0,62.2309,62.2506,61.8465,61.8564,1040476.0
2024-12-19 15:00:00,62.76,62.84,62.4,62.44,3324170.0,61.8564,61.9352,61.5016,61.541,3324170.0
2024-12-20 09:30:00,62.47,62.65,62.28,62.52,3676925.0,61.5706,61.748,61.3833,61.6198,3676925.0
2024-12-20 10:00:00,62.53,62.58,62.29,62.43,1129529.0,61.6297,61.679,61.3932,61.5311,1129529.0
2024-12-20 11:00:00,62.42,63.05,62.41,62.98,930609.0,61.5213,62.1422,61.5114,62.0732,930609.0
2024-12-20 12:00:00,62.97,63.06,62.76,62.94,936416.0,62.0634,62.1521,61.8564,62.0338,936416.0
2024-12-20 13:00:00,62.94,62.97,62.71,62.71,997285.0,62.0338,62.0634,61.8071,61.8071,997285.0
2024-12-20 14:00:00,62.71,62.97,62.69,62.87,894061.0,61.8071,62.0634,61.7874,61.9648,894061.0
2024-12-20 15:00:00,62.87,62.91,62.52,62.58,3511500.0,61.9648,62.0042,61.6198,61.679,3511500.0
2024-12-23 09:30:00,62.5,62.76,61.89,61.93,1109659.0,61.6001,61.8564,60.9989,61.0383,1109659.0
2024-12-23 10:00:00,61.92,62.14,61.75,61.87,1045261.0,61.0285,61.2453,60.8609,60.9792,1045261.0
2024-12-23 11:00:00,61.87,61.99,61.78,61.79,949126.0,60.9792,61.0975,60.8905,60.9004,949126.0
2024-12-23 12:00:00,61.79,61.84,61.53,61.72,881209.0,60.9004,60.9496,60.6441,60.8314,881209.0
2024-12-23 13:00:00,61.72,61.9,61.66,61.83,769094.0,60.8314,61.0088,60.7722,60.9398,769094.0
2024-12-23 14:00:00,61.83,62.07,61.82,61.97,837769.0,60.9398,61.1763,60.9299,61.0778,837769.0
2024-12-23 15:00:00,61.97,62.41,61.95,62.37,1697082.0,61.0778,61.5114,61.058,61.472,1697082.0
2024-12-24 09:30:00,62.2,62.47,62.01,62.37,751600.0,61.3045,61.5706,61.1172,61.472,751600.0
2024-12-24 10:00:00,62.37,62.64,62.37,62.47,735990.0,61.472,61.7381,61.472,61.5706,735990.0
2024-12-24 11:00:00,62.47,62.58,62.44,62.51,594739.0,61.5706,61.679,61.541,61.61,594739.0
2024-12-24 12:00:00,62.51,62.82,62.5,62.78,912035.0,61.61,61.9155,61.6001,61.8761,912035.0
2024-12-26 09:30:00,62.62,62.69,62.42,62.57,720900.0,61.7184,61.7874,61.5213,61.6691,720900.0
2024-12-26 10:00:00,62.58,62.71,62.4,62.49,705420.0,61.679,61.8071,61.5016,61.5903,705420.0
2024-12-26 11:00:00,62.48,62.68,62.4,62.66,550317.0,61.5804,61.7775,61.5016,61.7578,550317.0
2024-12-26 12:00:00,62.66,62.74,62.64,62.67,372714.0,61.7578,61.8367,61.7381,61.7677,372714.0
2024-12-26 13:00:00,62.67,62.7,62.55,62.68,438173.0,61.7677,61.7973,61.6494,61.7775,438173.0
2024-12-26 14:00:00,62.67,62.69,62.56,62.59,424006.0,61.7677,61.7874,61.6593,61.6888,424006.0
2024-12-26 15:00:00,62.59,62.69,62.53,62.57,1081986.0,61.6888,61.7874,61.6297,61.6691,1081986.0
2024-12-27 09:30:00,62.45,62.87,62.2,62.85,755585.0,61.5509,61.9648,61.3045,61.9451,755585.0
2024-12-27 10:00:00,62.85,62.95,62.59,62.61,665237.0,61.9451,62.0437,61.6888,61.7085,665237.0
2024-12-27 11:00:00,62.6,62.71,62.42,62.46,645009.0,61.6987,61.8071,61.5213,61.5607,645009.0
2024-12-27 12:00:00,62.45,62.47,62.32,62.36,374750.0,61.5509,61.5706,61.4227,61.4621,374750.0
2024-12-27 13:00:00,62.37,62.6,62.36,62.47,455905.0,61.472,61.6987,61.4621,61.5706,455905.0
2024-12-27 14:00:00,62.46,62.6,62.44,62.54,433732.0,61.5607,61.6987,61.541,61.6396,433732.0
2024-12-27 15:00:00,62.55,62.61,62.38,62.46,1329502.0,61.6494,61.7085,61.4819,61.5607,1329502.0
2024-12-30 09:30:00,62.34,62.34,61.68,61.89,929218.0,61.4424,61.4424,60.7919,60.9989,929218.0
2024-12-30 10:00:00,61.9,62.0,61.75,61.79,841003.0,61.0088,61.1073,60.8609,60.9004,841003.0
2024-12-30 11:00:00,61.8,62.07,61.79,61.97,537068.0,60.9102,61.1763,60.9004,61.0778,537068.0
2024-12-30 12:00:00,61.97,62.19,61.96,62.17,523234.0,61.0778,61.2946,61.0679,61.2749,523234.0
2024-12-30 13:00:00,62.17,62.18,62.04,62.05,502861.0,61.2749,61.2847,61.1468,61.1566,502861.0
2024-12-30 14:00:00,62.06,62.18,61.96,62.16,791895.0,61.1665,61.2847,61.0679,61.265,791895.0
2024-12-30 15:00:00,62.15,62.24,62.02,62.03,1344435.0,61.2552,61.3439,61.127,61.1369,1344435.0
2024-12-31 09:30:00,62.02,62.43,61.98,62.21,489441.0,61.127,61.5311,61.0876,61.3143,489441.0
2024-12-31 10:00:00,62.22,62.26,61.95,62.11,541071.0,61.3242,61.3636,61.058,61.2157,541071.0
2024-12-31 11:00:00,62.11,62.15,61.86,61.89,491588.0,61.2157,61.2552,60.9693,60.9989,491588.0
2024-12-31 12:00:00,61.89,62.0,61.8,62.0,521241.0,60.9989,61.1073,60.9102,61.1073,521241.0
2024-12-31 13:00:00,62.0,62.08,61.83,62.03,429892.0,61.1073,61.1862,60.9398,61.1369,429892.0
2024-12-31 14:00:00,62.03,62.12,62.0,62.11,553853.0,61.1369,61.2256,61.1073,61.2157,553853.0
2024-12-31 15:00:00,62.11,62.3,62.0,62.28,1764899.0,61.2157,61.403,61.1073,61.3833,1764899.0
2025-01-02 09:30:00,62.35,62.75,62.22,62.44,968344.0,61.4523,61.8465,61.3242,61.541,968344.0
2025-01-02 10:00:00,62.47,62.48,62.27,62.28,553705.0,61.5706,61.5804,61.3734,61.3833,553705.0
2025-01-02 11:00:00,62.28,62.29,61.91,62.04,693783.0,61.3833,61.3932,61.0186,61.1468,693783.0
2025-01-02 12:00:00,62.05,62.08,61.76,61.89,522852.0,61.1566,61.1862,60.8708,60.9989,522852.0
2025-01-02 13:00:00,61.88,61.88,61.62,61.68,649434.0,60.9891,60.9891,60.7328,60.7919,649434.0
2025-01-02 14:00:00,61.69,61.85,61.64,61.73,614310.0,60.8018,60.9595,60.7525,60.8412,614310.0
2025-01-02 15:00:00,61.73,61.94,61.72,61.88,1389554.0,60.8412,61.0482,60.8314,60.9891,1389554.0
2025-01-03 09:30:00,61.9,62.08,61.66,61.8,741133.0,61.0088,61.1862,60.7722,60.9102,741133.0
2025-01-03 10:00:00,61.8,62.04,61.77,62.04,749492.0,60.9102,61.1468,60.8806,61.1468,749492.0
2025-01-03 11:00:00,62.04,62.06,61.92,61.96,529213.0,61.1468,61.1665,61.0285,61.0679,529213.0
2025-01-03 12:00:00,61.96,62.03,61.87,61.93,352969.0,61.0679,61.1369,60.9792,61.0383,352969.0
2025-01-03 13:00:00,61.93,62.02,61.89,61.96,470403.0,61.0383,61.127,60.9989,61.0679,470403.0
2025-01-03 14:00:00,61.95,62.03,61.9,61.93,411039.0,61.058,61.1369,61.0088,61.0383,411039.0
2025-01-03 15:00:00,61.92,61.95,61.62,61.74,1641120.0,61.0285,61.058,60.7328,60.8511,1641120.0
2025-01-06 09:30:00,61.5,61.55,61.25,61.48,1553478.0,60.6145,60.6638,60.3681,60.5948,1553478.0
2025-01-06 10:00:00,61.48,61.57,61.01,61.22,1826082.0,60.5948,60.6835,60.1316,60.3386,1826082.0
2025-01-06 11:00:00,61.22,61.41,61.1,61.35,1306785.0,60.3386,60.5258,60.2203,60.4667,1306785.0
2025-01-06 12:00:00,61.36,61.39,61.11,61.14,877822.0,60.4765,60.5061,60.2301,60.2597,877822.0
2025-01-06 13:00:00,61.14,61.24,61.03,61.19,1192169.0,60.2597,60.3583,60.1513,60.309,1192169.0
2025-01-06 14:00:00,61.19,61.19,60.83,60.86,1280447.0,60.309,60.309,59.9542,59.9837,1280447.0
2025-01-06 15:00:00,60.87,60.92,60.66,60.83,3225188.0,59.9936,60.0429,59.7866,59.9542,3225188.0
2025-01-07 09:30:00,61.11,61.6,60.96,61.55,1954673.0,60.2301,60.7131,60.0823,60.6638,1954673.0
2025-01-07 10:00:00,61.55,61.72,61.25,61.37,1506760.0,60.6638,60.8314,60.3681,60.4864,1506760.0
2025-01-07 11:00:00,61.37,61.4,60.97,60.98,1059000.0,60.4864,60.516,60.0922,60.102,1059000.0
2025-01-07 12:00:00,60.98,61.1,60.88,60.93,1072180.0,60.102,60.2203,60.0035,60.0527,1072180.0
2025-01-07 13:00:00,60.93,60.99,60.88,60.92,604548.0,60.0527,60.1119,60.0035,60.0429,604548.0
2025-01-07 14:00:00,60.92,61.0,60.81,60.84,1586334.0,60.0429,60.1217,59.9345,59.964,1586334.0
2025-01-07 15:00:00,60.84,60.86,60.61,60.85,3676262.0,59.964,59.9837,59.7373,59.9739,3676262.0
2025-01-08 09:30:00,60.99,61.2,60.93,61.11,1205314.0,60.1119,60.3188,60.0527,60.2301,1205314.0
2025-01-08 10:00:00,61.1,61.44,61.08,61.26,1337614.0,60.2203,60.5554,60.2006,60.378,1337614.0
2025-01-08 11:00:00,61.26,61.44,61.25,61.33,847660.0,60.378,60.5554,60.3681,60.447,847660.0
2025-01-08 12:00:00,61.33,61.35,61.19,61.22,640437.0,60.447,60.4667,60.309,60.3386,640437.0
2025-01-08 13:00:00,61.23,61.3,61.19,61.25,451947.0,60.3484,60.4174,60.309,60.3681,451947.0
2025-01-08 14:00:00,61.25,61.47,61.24,61.43,907255.0,60.3681,60.585,60.3583,60.5455,907255.0
2025-01-08 15:00:00,61.43,61.77,61.42,61.68,2055581.0,60.5455,60.8806,60.5357,60.7919,2055581.0
2025-01-10 09:30:00,61.58,61.65,61.03,61.39,1376483.0,60.6934,60.7624,60.1513,60.5061,1376483.0
2025-01-10 10:00:00,61.38,61.52,60.78,61.19,1665996.0,60.4963,60.6342,59.9049,60.309,1665996.0
2025-01-10 11:00:00,61.19,61.19,60.73,60.8,1202457.0,60.309,60.309,59.8556,59.9246,1202457.0
2025-01-10 12:00:00,60.81,60.91,60.73,60.86,738398.0,59.9345,60.033,59.8556,59.9837,738398.0
2025-01-10 13:00:00,60.86,60.93,60.74,60.88,971527.0,59.9837,60.0527,59.8655,60.0035,971527.0
2025-01-10 14:00:00,60.88,60.97,60.81,60.94,1217177.0,60.0035,60.0922,59.9345,60.0626,1217177.0
2025-01-10 15:00:00,60.94,61.08,60.84,61.07,3931979.0,60.0626,60.2006,59.964,60.1907,3931979.0
2025-01-13 09:30:00,61.13,61.36,60.71,61.0,1388926.0,60.2499,60.4765,59.8359,60.1217,1388926.0
2025-01-13 10:00:00,61.01,61.35,60.86,61.31,1377337.0,60.1316,60.4667,59.9837,60.4273,1377337.0
2025-01-13 11:00:00,61.32,61.48,61.14,61.41,1044512.0,60.4371,60.5948,60.2597,60.5258,1044512.0
2025-01-13 12:00:00,61.41,61.76,61.4,61.7,1899310.0,60.5258,60.8708,60.516,60.8116,1899310.0
2025-01-13 13:00:00,61.7,61.78,61.55,61.73,1278128.0,60.8116,60.8905,60.6638,60.8412,1278128.0
2025-01-13 14:00:00,61.73,61.84,61.68,61.78,822352.0,60.8412,60.9496,60.7919,60.8905,822352.0
2025-01-13 15:00:00,61.78,61.85,61.51,61.63,2524707.0,60.8905,60.9595,60.6244,60.7427,2524707.0
2025-01-14 09:30:00,61.66,61.83,61.42,61.73,1471745.0,60.7722,60.9398,60.5357,60.8412,1471745.0
2025-01-14 10:00:00,61.73,61.77,61.5,61.65,1635918.0,60.8412,60.8806,60.6145,60.7624,1635918.0
2025-01-14 11:00:00,61.64,61.68,61.37,61.4,1187484.0,60.7525,60.7919,60.4864,60.516,1187484.0
2025-01-14 12:00:00,61.41,61.55,61.3,61.3,927589.0,60.5258,60.6638,60.4174,60.4174,927589.0
2025-01-14 13:00:00,61.3,61.63,61.3,61.62,734901.0,60.4174,60.7427,60.4174,60.7328,734901.0
2025-01-14 14:00:00,61.63,61.83,61.57,61.79,1056034.0,60.7427,60.9398,60.6835,60.9004,1056034.0
2025-01-14 15:00:00,61.79,62.07,61.66,62.03,2828253.0,60.9004,61.1763,60.7722,61.1369,2828253.0
2025-01-15 09:30:00,62.33,62.62,62.3,62.43,1509850.0,61.4326,61.7184,61.403,61.5311,1509850.0
2025-01-15 10:00:00,62.43,62.5,61.88,61.99,2042234.0,61.5311,61.6001,60.9891,61.0975,2042234.0
2025-01-15 11:00:00,61.98,62.06,61.85,61.87,1291434.0,61.0876,61.1665,60.9595,60.9792,1291434.0
2025-01-15 12:00:00,61.87,62.1,61.86,62.0,810993.0,60.9792,61.2059,60.9693,61.1073,810993.0
2025-01-15 13:00:00,62.0,62.06,61.94,62.01,560438.0,61.1073,61.1665,61.0482,61.1172,560438.0
2025-01-15 14:00:00,62.01,62.06,61.97,62.01,786337.0,61.1172,61.1665,61.0778,61.1172,786337.0
2025-01-15 15:00:00,62.01,62.03,61.68,61.77,2439857.0,61.1172,61.1369,60.7919,60.8806,2439857.0
2025-01-16 09:30:00,61.42,61.74,61.36,61.48,971280.0,60.5357,60.8511,60.4765,60.5948,971280.0
2025-01-16 10:00:00,61.48,61.63,61.32,61.55,1107494.0,60.5948,60.7427,60.4371,60.6638,1107494.0
2025-01-16 11:00:00,61.55,61.87,61.51,61.79,1347258.0,60.6638,60.9792,60.6244,60.9004,1347258.0
2025-01-16 12:00:00,61.8,61.92,61.77,61.8,935007.0,60.9102,61.0285,60.8806,60.9102,935007.0
2025-01-16 13:00:00,61.8,62.06,61.79,61.92,1095437.0,60.9102,61.1665,60.9004,61.0285,1095437.0
2025-01-16 14:00:00,61.93,62.01,61.86,61.96,715732.0,61.0383,61.1172,60.9693,61.0679,715732.0
2025-01-16 15:00:00,61.96,62.3,61.95,62.27,1908388.0,61.0679,61.403,61.058,61.3734,1908388.0
2025-01-17 09:30:00,62.31,62.53,62.17,62.37,3256215.0,61.4129,61.6297,61.2749,61.472,3256215.0
2025-01-17 10:00:00,62.37,62.57,62.25,62.34,1061698.0,61.472,61.6691,61.3537,61.4424,1061698.0
2025-01-17 11:00:00,62.34,62.65,62.31,62.59,1114953.0,61.4424,61.748,61.4129,61.6888,1114953.0
2025-01-17 12:00:00,62.59,62.69,62.55,62.59,838009.0,61.6888,61.7874,61.6494,61.6888,838009.0
2025-01-17 13:00:00,62.59,62.6,62.42,62.52,699114.0,61.6888,61.6987,61.5213,61.6198,699114.0
2025-01-17 14:00:00,62.51,62.65,62.51,62.57,817207.0,61.61,61.748,61.61,61.6691,817207.0
2025-01-17 15:00:00,62.57,62.77,62.54,62.7,2821948.0,61.6691,61.8662,61.6396,61.7973,2821948.0
2025-01-21 09:30:00,62.9,63.14,62.87,63.08,1794614.0,61.9944,62.2309,61.9648,62.1718,1794614.0
2025-01-21 10:00:00,63.08,63.23,62.97,62.99,2004272.0,62.1718,62.3196,62.0634,62.0831,2004272.0
2025-01-21 11:00:00,62.98,63.07,62.79,62.83,1244752.0,62.0732,62.1619,61.886,61.9254,1244752.0
2025-01-21 12:00:00,62.83,62.89,62.58,62.59,1144135.0,61.9254,61.9845,61.679,61.6888,1144135.0
2025-01-21 13:00:00,62.59,62.6,62.33,62.35,754707.0,61.6888,61.6987,61.4326,61.4523,754707.0
2025-01-21 14:00:00,62.36,62.47,62.31,62.42,1251941.0,61.4621,61.5706,61.4129,61.5213,1251941.0
2025-01-21 15:00:00,62.42,62.5,62.3,62.45,3382948.0,61.5213,61.6001,61.403,61.5509,3382948.0
2025-01-22 09:30:00,62.12,62.28,61.66,61.83,1594019.0,61.2256,61.3833,60.7722,60.9398,1594019.0
2025-01-22 10:00:00,61.84,62.29,61.81,62.18,2077884.0,60.9496,61.3932,60.9201,61.2847,2077884.0
2025-01-22 11:00:00,62.17,62.18,61.96,61.97,970377.0,61.2749,61.2847,61.0679,61.0778,970377.0
2025-01-22 12:00:00,61.97,62.02,61.81,61.89,767558.0,61.0778,61.127,60.9201,60.9989,767558.0
2025-01-22 13:00:00,61.9,61.98,61.88,61.9,834135.0,61.0088,61.0876,60.9891,61.0088,834135.0
2025-01-22 14:00:00,61.91,61.94,61.79,61.86,1306349.0,61.0186,61.0482,60.9004,60.9693,1306349.0
2025-01-22 15:00:00,61.86,62.08,61.74,61.77,1866122.0,60.9693,61.1862,60.8511,60.8806,1866122.0
2025-01-23 09:30:00,61.8,61.86,61.37,61.62,1204785.0,60.9102,60.9693,60.4864,60.7328,1204785.0
2025-01-23 10:00:00,61.62,61.81,61.51,61.76,1071467.0,60.7328,60.9201,60.6244,60.8708,1071467.0
2025-01-23 11:00:00,61.77,61.98,61.6,61.82,1507157.0,60.8806,61.0876,60.7131,60.9299,1507157.0
2025-01-23 12:00:00,61.82,61.95,61.81,61.95,846917.0,60.9299,61.058,60.9201,61.058,846917.0
2025-01-23 13:00:00,61.95,61.98,61.71,61.86,1006676.0,61.058,61.0876,60.8215,60.9693,1006676.0
2025-01-23 14:00:00,61.86,61.92,61.7,61.74,1289830.0,60.9693,61.0285,60.8116,60.8511,1289830.0
2025-01-23 15:00:00,61.73,61.81,61.47,61.54,3588475.0,60.8412,60.9201,60.585,60.654,3588475.0
2025-01-24 09:30:00,61.72,61.89,61.43,61.6,1907721.0,60.8314,60.9989,60.5455,60.7131,1907721.0
2025-01-24 10:00:00,61.6,61.89,61.56,61.76,1910618.0,60.7131,60.9989,60.6737,60.8708,1910618.0
2025-01-24 11:00:00,61.75,61.81,61.6,61.64,1089329.0,60.8609,60.9201,60.7131,60.7525,1089329.0
2025-01-24 12:00:00,61.64,61.75,61.58,61.64,743307.0,60.7525,60.8609,60.6934,60.7525,743307.0
2025-01-24 13:00:00,61.64,61.71,61.51,61.56,1984174.0,60.7525,60.8215,60.6244,60.6737,1984174.0
2025-01-24 14:00:00,61.55,61.67,61.48,61.54,1847845.0,60.6638,60.7821,60.5948,60.654,1847845.0
2025-01-24 15:00:00,61.54,62.01,61.53,61.91,3702914.0,60.654,61.1172,60.6441,61.0186,3702914.0
2025-01-27 09:30:00,62.84,63.46,62.6,62.85,2444671.0,61.9352,62.5463,61.6987,61.9451,2444671.0
2025-01-27 10:00:00,62.83,62.86,62.47,62.83,1771003.0,61.9254,61.9549,61.5706,61.9254,1771003.0
2025-01-27 11:00:00,62.83,63.4,62.72,63.3,1629566.0,61.9254,62.4872,61.817,62.3886,1629566.0
2025-01-27 12:00:00,63.29,63.8,63.15,63.79,1609230.0,62.3788,62.8814,62.2408,62.8716,1609230.0
2025-01-27 13:00:00,63.79,63.91,63.62,63.83,1719136.0,62.8716,62.9898,62.704,62.911,1719136.0
2025-01-27 14:00:00,63.84,64.18,63.83,64.11,1561019.0,62.9208,63.2559,62.911,63.187,1561019.0
2025-01-27 15:00:00,64.1,64.15,63.81,63.88,3245986.0,63.1771,63.2264,62.8913,62.9603,3245986.0
2025-01-28 09:30:00,63.51,64.04,63.37,63.53,1258468.0,62.5956,63.118,62.4576,62.6153,1258468.0
2025-01-28 10:00:00,63.51,63.56,63.22,63.49,1282642.0,62.5956,62.6449,62.3098,62.5759,1282642.0
2025-01-28 11:00:00,63.5,63.6,63.24,63.28,801137.0,62.5857,62.6843,62.3295,62.3689,801137.0
2025-01-28 12:00:00,63.27,63.27,62.98,63.07,842984.0,62.359,62.359,62.0732,62.1619,842984.0
2025-01-28 13:00:00,63.07,63.07,62.81,62.82,992878.0,62.1619,62.1619,61.9057,61.9155,992878.0
2025-01-28 14:00:00,62.81,62.86,62.44,62.49,1125314.0,61.9057,61.9549,61.541,61.5903,1125314.0
2025-01-28 15:00:00,62.5,62.6,62.28,62.34,2636334.0,61.6001,61.6987,61.3833,61.4424,2636334.0
2025-01-29 09:30:00,62.56,62.94,62.56,62.73,1126552.0,61.6593,62.0338,61.6593,61.8268,1126552.0
2025-01-29 10:00:00,62.73,63.06,62.55,62.96,1420210.0,61.8268,62.1521,61.6494,62.0535,1420210.0
2025-01-29 11:00:00,62.97,63.23,62.92,63.07,926163.0,62.0634,62.3196,62.0141,62.1619,926163.0
2025-01-29 12:00:00,63.07,63.17,63.05,63.16,644848.0,62.1619,62.2605,62.1422,62.2506,644848.0
2025-01-29 13:00:00,63.16,63.36,63.14,63.14,929365.0,62.2506,62.4477,62.2309,62.2309,929365.0
2025-01-29 14:00:00,63.14,63.19,63.0,63.09,855743.0,62.2309,62.2802,62.0929,62.1816,855743.0
2025-01-29 15:00:00,63.1,63.1,62.82,62.83,1740476.0,62.1915,62.1915,61.9155,61.9254,1740476.0
2025-01-30 09:30:00,63.85,63.95,63.55,63.69,1691285.0,62.9307,63.0293,62.635,62.773,1691285.0
2025-01-30 10:00:00,63.68,63.79,63.52,63.64,1141019.0,62.7631,62.8716,62.6054,62.7237,1141019.0
2025-01-30 11:00:00,63.63,63.69,63.23,63.24,642692.0,62.7139,62.773,62.3196,62.3295,642692.0
2025-01-30 12:00:00,63.24,63.72,63.23,63.65,872135.0,62.3295,62.8026,62.3196,62.7336,872135.0
2025-01-30 13:00:00,63.66,64.29,63.65,64.13,1365696.0,62.7434,63.3644,62.7336,63.2067,1365696.0
2025-01-30 14:00:00,64.14,64.14,63.99,64.02,703113.0,63.2165,63.2165,63.0687,63.0982,703113.0
2025-01-30 15:00:00,64.02,64.07,63.58,64.02,1794773.0,63.0982,63.1475,62.6646,63.0982,1794773.0
2025-01-31 09:30:00,63.7,63.8,63.42,63.56,1008693.0,62.7829,62.8814,62.5069,62.6449,1008693.0
2025-01-31 10:00:00,63.56,63.83,63.48,63.72,1207115.0,62.6449,62.911,62.566,62.8026,1207115.0
2025-01-31 11:00:00,63.71,63.83,63.59,63.66,739844.0,62.7927,62.911,62.6744,62.7434,739844.0
2025-01-31 12:00:00,63.66,63.93,63.64,63.79,694157.0,62.7434,63.0095,62.7237,62.8716,694157.0
2025-01-31 13:00:00,63.79,63.88,63.62,63.64,697308.0,62.8716,62.9603,62.704,62.7237,697308.0
2025-01-31 14:00:00,63.65,63.67,63.48,63.63,776300.0,62.7336,62.7533,62.566,62.7139,776300.0
2025-01-31 15:00:00,63.64,63.66,63.39,63.46,1779823.0,62.7237,62.7434,62.4773,62.5463,1779823.0
2025-02-03 09:30:00,63.21,63.32,62.43,62.73,1278143.0,62.2999,62.4083,61.5311,61.8268,1278143.0
2025-02-03 10:00:00,62.72,63.43,62.65,63.24,1540311.0,61.817,62.5167,61.748,62.3295,1540311.0
2025-02-03 11:00:00,63.24,63.56,63.2,63.43,840704.0,62.3295,62.6449,62.2901,62.5167,840704.0
2025-02-03 12:00:00,63.43,63.59,63.3,63.46,826522.0,62.5167,62.6744,62.3886,62.5463,826522.0
2025-02-03 13:00:00,63.45,63.63,63.38,63.6,849509.0,62.5365,62.7139,62.4675,62.6843,849509.0
2025-02-03 14:00:00,63.59,63.6,63.43,63.47,822115.0,62.6744,62.6843,62.5167,62.5562,822115.0
2025-02-03 15:00:00,63.47,63.48,63.26,63.37,1465348.0,62.5562,62.566,62.3492,62.4576,1465348.0
2025-02-04 09:30:00,63.61,63.63,63.09,63.45,1616965.0,62.6941,62.7139,62.1816,62.5365,1616965.0
2025-02-04 10:00:00,63.43,63.47,62.57,62.6,1832366.0,62.5167,62.5562,61.6691,61.6987,1832366.0
2025-02-04 11:00:00,62.59,62.62,62.35,62.47,1560213.0,61.6888,61.7184,61.4523,61.5706,1560213.0
2025-02-04 12:00:00,62.48,62.69,62.47,62.53,819852.0,61.5804,61.7874,61.5706,61.6297,819852.0
2025-02-04 13:00:00,62.54,62.61,62.37,62.54,886913.0,61.6396,61.7085,61.472,61.6396,886913.0
2025-02-04 14:00:00,62.55,62.75,62.53,62.68,994480.0,61.6494,61.8465,61.6297,61.7775,994480.0
2025-02-04 15:00:00,62.69,62.74,62.49,62.67,2782489.0,61.7874,61.8367,61.5903,61.7677,2782489.0
2025-02-05 09:30:00,62.72,62.98,62.58,62.82,896167.0,61.817,62.0732,61.679,61.9155,896167.0
2025-02-05 10:00:00,62.83,63.06,62.64,63.05,1619024.0,61.9254,62.1521,61.7381,62.1422,1619024.0
2025-02-05 11:00:00,63.05,63.06,62.86,62.86,588878.0,62.1422,62.1521,61.9549,61.9549,588878.0
2025-02-05 12:00:00,62.86,63.05,62.81,63.02,521973.0,61.9549,62.1422,61.9057,62.1126,521973.0
2025-02-05 13:00:00,63.02,63.29,62.99,63.13,761730.0,62.1126,62.3788,62.0831,62.2211,761730.0
2025-02-05 14:00:00,63.13,63.24,63.07,63.1,704959.0,62.2211,62.3295,62.1619,62.1915,704959.0
2025-02-05 15:00:00,63.1,63.24,63.08,63.12,1713544.0,62.1915,62.3295,62.1718,62.2112,1713544.0
2025-02-06 09:30:00,63.62,63.74,63.06,63.1,1021498.0,62.704,62.8223,62.1521,62.1915,1021498.0
2025-02-06 10:00:00,63.11,63.34,63.1,63.21,1244390.0,62.2013,62.428,62.1915,62.2999,1244390.0
2025-02-06 11:00:00,63.21,63.24,63.01,63.02,865127.0,62.2999,62.3295,62.1028,62.1126,865127.0
2025-02-06 12:00:00,63.01,63.11,62.91,63.1,664039.0,62.1028,62.2013,62.0042,62.1915,664039.0
2025-02-06 13:00:00,63.09,63.26,63.05,63.25,570102.0,62.1816,62.3492,62.1422,62.3393,570102.0
2025-02-06 14:00:00,63.24,63.33,63.21,63.3,669650.0,62.3295,62.4182,62.2999,62.3886,669650.0
2025-02-06 15:00:00,63.3,63.39,63.2,63.36,1568319.0,62.3886,62.4773,62.2901,62.4477,1568319.0
2025-02-07 09:30:00,63.43,63.71,63.27,63.69,902809.0,62.5167,62.7927,62.359,62.773,902809.0
2025-02-07 10:00:00,63.68,63.84,63.52,63.64,1748378.0,62.7631,62.9208,62.6054,62.7237,1748378.0
2025-02-07 11:00:00,63.64,63.88,63.57,63.78,909180.0,62.7237,62.9603,62.6547,62.8617,909180.0
2025-02-07 12:00:00,63.77,63.9,63.74,63.79,690972.0,62.8518,62.98,62.8223,62.8716,690972.0
2025-02-07 13:00:00,63.78,63.88,63.74,63.78,737350.0,62.8617,62.9603,62.8223,62.8617,737350.0
2025-02-07 14:00:00,63.78,63.91,63.68,63.9,817143.0,62.8617,62.9898,62.7631,62.98,817143.0
2025-02-07 15:00:00,63.9,63.92,63.71,63.85,2147242.0,62.98,62.9997,62.7927,62.9307,2147242.0
2025-02-10 09:30:00,64.1,64.12,63.66,63.93,1442130.0,63.1771,63.1968,62.7434,63.0095,1442130.0
2025-02-10 10:00:00,63.93,64.29,63.92,64.28,1464799.0,63.0095,63.3644,62.9997,63.3545,1464799.0
2025-02-10 11:00:00,64.28,64.28,64.09,64.14,1115924.0,63.3545,63.3545,63.1672,63.2165,1115924.0
2025-02-10 12:00:00,64.14,64.17,63.97,64.03,785144.0,63.2165,63.2461,63.049,63.1081,785144.0
2025-02-10 13:00:00,64.03,64.12,63.98,63.98,834976.0,63.1081,63.1968,63.0588,63.0588,834976.0
2025-02-10 14:00:00,63.98,64.11,63.97,64.08,906243.0,63.0588,63.187,63.049,63.1574,906243.0
2025-02-10 15:00:00,64.08,64.65,64.07,64.53,3420628.0,63.1574,63.7192,63.1475,63.6009,3420628.0
2025-02-11 09:30:00,67.5,67.64,66.63,67.0,5371685.0,66.5281,66.6661,65.6707,66.0353,5371685.0
2025-02-11 10:00:00,67.0,67.01,66.41,66.68,4296733.0,66.0353,66.0452,65.4538,65.7199,4296733.0
2025-02-11 11:00:00,66.67,66.95,66.47,66.94,2517061.0,65.7101,65.9861,65.513,65.9762,2517061.0
2025-02-11 12:00:00,66.94,67.1,66.76,66.84,1549526.0,65.9762,66.1339,65.7988,65.8776,1549526.0
2025-02-11 13:00:00,66.85,67.1,66.85,66.95,1277344.0,65.8875,66.1339,65.8875,65.9861,1277344.0
2025-02-11 14:00:00,66.95,67.28,66.88,67.25,1290948.0,65.9861,66.3113,65.9171,66.2817,1290948.0
2025-02-11 15:00:00,67.26,67.67,67.16,67.61,4823119.0,66.2916,66.6957,66.193,66.6366,4823119.0
2025-02-12 09:30:00,66.87,67.89,66.87,67.89,2551116.0,65.9072,66.9125,65.9072,66.9125,2551116.0
2025-02-12 10:00:00,67.89,68.22,67.69,67.75,2815525.0,66.9125,67.2378,66.7154,66.7745,2815525.0
2025-02-12 11:00:00,67.75,68.02,67.72,67.95,1695577.0,66.7745,67.0407,66.745,66.9717,1695577.0
2025-02-12 12:00:00,67.96,68.1,67.87,68.06,1109181.0,66.9815,67.1195,66.8928,67.0801,1109181.0
2025-02-12 13:00:00,68.06,68.11,67.98,68.09,1268558.0,67.0801,67.1294,67.0012,67.1096,1268558.0
2025-02-12 14:00:00,68.1,68.29,68.08,68.19,1806808.0,67.1195,67.3068,67.0998,67.2082,1806808.0
2025-02-12 15:00:00,68.19,68.82,68.17,68.7,5771269.0,67.2082,67.8291,67.1885,67.7109,5771269.0
2025-02-13 09:30:00,69.0,69.61,69.0,69.47,3017867.0,68.0065,68.6078,68.0065,68.4698,3017867.0
2025-02-13 10:00:00,69.47,69.61,68.76,68.88,3351979.0,68.4698,68.6078,67.77,67.8883,3351979.0
2025-02-13 11:00:00,68.89,69.28,68.88,69.28,1609837.0,67.8981,68.2825,67.8883,68.2825,1609837.0
2025-02-13 12:00:00,69.27,69.33,69.05,69.06,1147798.0,68.2727,68.3318,68.0558,68.0657,1147798.0
2025-02-13 13:00:00,69.06,69.33,68.92,69.29,1479109.0,68.0657,68.3318,67.9277,68.2924,1479109.0
2025-02-13 14:00:00,69.29,69.44,69.1,69.22,1726232.0,68.2924,68.4402,68.1051,68.2234,1726232.0
2025-02-13 15:00:00,69.22,69.56,69.15,69.49,3221872.0,68.2234,68.5585,68.1544,68.4895,3221872.0
2025-02-14 09:30:00,69.37,69.96,69.36,69.73,1757813.0,68.3712,68.9527,68.3614,68.726,1757813.0
2025-02-14 10:00:00,69.74,70.03,69.63,69.67,2915938.0,68.7359,69.0217,68.6275,68.6669,2915938.0
2025-02-14 11:00:00,69.67,69.84,69.47,69.53,1581254.0,68.6669,68.8345,68.4698,68.5289,1581254.0
2025-02-14 12:00:00,69.54,69.55,69.25,69.31,1744713.0,68.5388,68.5486,68.2529,68.3121,1744713.0
2025-02-14 13:00:00,69.31,69.35,69.17,69.34,1267066.0,68.3121,68.3515,68.1741,68.3416,1267066.0
2025-02-14 14:00:00,69.34,69.34,68.99,69.02,1425679.0,68.3416,68.3416,67.9967,68.0263,1425679.0
2025-02-14 15:00:00,69.02,69.09,68.76,68.87,3743032.0,68.0263,68.0952,67.77,67.8784,3743032.0
2025-02-18 09:30:00,68.55,69.09,68.42,68.76,1713733.0,67.563,68.0952,67.4349,67.77,1713733.0
2025-02-18 10:00:00,68.76,68.91,68.56,68.87,1164416.0,67.77,67.9178,67.5729,67.8784,1164416.0
2025-02-18 11:00:00,68.87,69.08,68.86,69.05,812954.0,67.8784,68.0854,67.8686,68.0558,812954.0
2025-02-18 12:00:00,69.06,69.12,69.0,69.06,951327.0,68.0657,68.1248,68.0065,68.0657,951327.0
2025-02-18 13:00:00,69.06,69.25,69.05,69.18,899226.0,68.0657,68.2529,68.0558,68.184,899226.0
2025-02-18 14:00:00,69.17,69.37,68.97,68.98,1905896.0,68.1741,68.3712,67.977,67.9868,1905896.0
2025-02-18 15:00:00,68.98,69.06,68.82,69.04,2851366.0,67.9868,68.0657,67.8291,68.046,2851366.0
2025-02-19 09:30:00,69.21,69.72,69.17,69.5,1171766.0,68.2135,68.7162,68.1741,68.4993,1171766.0
2025-02-19 10:00:00,69.5,69.88,69.34,69.81,2510467.0,68.4993,68.8739,68.3416,68.8049,2510467.0
2025-02-19 11:00:00,69.81,69.95,69.78,69.8,1485153.0,68.8049,68.9429,68.7753,68.795,1485153.0
2025-02-19 12:00:00,69.8,69.84,69.64,69.7,947596.0,68.795,68.8345,68.6373,68.6965,947596.0
2025-02-19 13:00:00,69.69,69.77,69.63,69.7,762652.0,68.6866,68.7655,68.6275,68.6965,762652.0
2025-02-19 14:00:00,69.7,69.82,69.67,69.8,970962.0,68.6965,68.8147,68.6669,68.795,970962.0
2025-02-19 15:00:00,69.79,70.13,69.7,70.08,3020161.0,68.7852,69.1203,68.6965,69.071,3020161.0
2025-02-20 09:30:00,69.71,69.95,69.64,69.78,864570.0,68.7063,68.9429,68.6373,68.7753,864570.0
2025-02-20 10:00:00,69.78,69.85,69.57,69.76,955910.0,68.7753,68.8443,68.5683,68.7556,955910.0
2025-02-20 11:00:00,69.76,69.76,69.48,69.5,610559.0,68.7556,68.7556,68.4796,68.4993,610559.0
2025-02-20 12:00:00,69.5,69.76,69.42,69.59,630940.0,68.4993,68.7556,68.4205,68.588,630940.0
2025-02-20 13:00:00,69.59,69.92,69.56,69.91,851368.0,68.588,68.9133,68.5585,68.9034,851368.0
2025-02-20 14:00:00,69.92,69.96,69.84,69.87,615414.0,68.9133,68.9527,68.8345,68.864,615414.0
2025-02-20 15:00:00,69.86,70.07,69.73,70.06,1721163.0,68.8542,69.0611,68.726,69.0513,1721163.0
2025-02-21 09:30:00,70.32,70.53,70.13,70.53,1732903.0,69.3075,69.5145,69.1203,69.5145,1732903.0
2025-02-21 10:00:00,70.53,71.52,70.38,71.28,2896966.0,69.5145,70.4903,69.3667,70.2537,2896966.0
2025-02-21 11:00:00,71.28,71.47,71.18,71.37,1642530.0,70.2537,70.441,70.1552,70.3424,1642530.0
2025-02-21 12:00:00,71.37,71.41,71.15,71.25,842188.0,70.3424,70.3818,70.1256,70.2241,842188.0
2025-02-21 13:00:00,71.25,71.43,71.12,71.42,1190398.0,70.2241,70.4016,70.096,70.3917,1190398.0
2025-02-21 14:00:00,71.42,71.6,71.39,71.45,1402916.0,70.3917,70.5691,70.3621,70.4213,1402916.0
2025-02-21 15:00:00,71.45,71.53,71.32,71.39,3276724.0,70.4213,70.5001,70.2931,70.3621,3276724.0
2025-02-24 09:30:00,70.84,71.43,70.73,71.37,2689372.0,69.8201,70.4016,69.7116,70.3424,2689372.0
2025-02-24 10:00:00,71.38,71.73,71.11,71.22,2326163.0,70.3523,70.6972,70.0862,70.1946,2326163.0
2025-02-24 11:00:00,71.22,71.26,70.71,70.71,2505215.0,70.1946,70.234,69.6919,69.6919,2505215.0
2025-02-24 12:00:00,70.72,70.93,70.52,70.76,1350464.0,69.7018,69.9088,69.5047,69.7412,1350464.0
2025-02-24 13:00:00,70.76,70.77,70.39,70.45,908347.0,69.7412,69.7511,69.3765,69.4357,908347.0
2025-02-24 14:00:00,70.44,70.65,70.33,70.65,1128168.0,69.4258,69.6328,69.3174,69.6328,1128168.0
2025-02-24 15:00:00,70.65,70.78,70.48,70.61,2654119.0,69.6328,69.7609,69.4652,69.5934,2654119.0
2025-02-25 09:30:00,70.86,71.38,70.73,71.18,2196723.0,69.8398,70.3523,69.7116,70.1552,2196723.0
2025-02-25 10:00:00,71.17,71.67,71.07,71.39,2366561.0,70.1453,70.6381,70.0467,70.3621,2366561.0
2025-02-25 11:00:00,71.39,71.77,71.38,71.55,1634184.0,70.3621,70.7367,70.3523,70.5198,1634184.0
2025-02-25 12:00:00,71.55,71.72,71.14,71.28,1644292.0,70.5198,70.6874,70.1157,70.2537,1644292.0
2025-02-25 13:00:00,71.28,71.37,71.08,71.1,1313838.0,70.2537,70.3424,70.0566,70.0763,1313838.0
2025-02-25 14:00:00,71.1,71.28,70.98,71.19,1273137.0,70.0763,70.2537,69.958,70.165,1273137.0
2025-02-25 15:00:00,71.19,71.68,71.09,71.48,3584930.0,70.165,70.648,70.0665,70.4508,3584930.0
2025-02-26 09:30:00,71.27,71.28,70.67,70.86,1488987.0,70.2439,70.2537,69.6525,69.8398,1488987.0
2025-02-26 10:00:00,70.87,71.04,70.6,70.62,1538191.0,69.8496,70.0172,69.5835,69.6032,1538191.0
2025-02-26 11:00:00,70.62,70.9,70.52,70.87,1289222.0,69.6032,69.8792,69.5047,69.8496,1289222.0
2025-02-26 12:00:00,70.87,71.02,70.79,70.98,800284.0,69.8496,69.9975,69.7708,69.958,800284.0
2025-02-26 13:00:00,70.98,71.1,70.91,71.01,802392.0,69.958,70.0763,69.889,69.9876,802392.0
2025-02-26 14:00:00,71.01,71.14,70.91,71.06,976630.0,69.9876,70.1157,69.889,70.0369,976630.0
2025-02-26 15:00:00,71.06,71.06,70.75,70.84,2151697.0,70.0369,70.0369,69.7313,69.8201,2151697.0
2025-02-27 09:30:00,70.72,71.23,70.42,71.1,1985237.0,69.7018,70.2044,69.4061,70.0763,1985237.0
2025-02-27 10:00:00,71.11,71.54,70.81,71.42,1416922.0,70.0862,70.51,69.7905,70.3917,1416922.0
2025-02-27 11:00:00,71.42,71.51,71.2,71.31,915197.0,70.3917,70.4804,70.1749,70.2833,915197.0
2025-02-27 12:00:00,71.3,71.53,71.26,71.44,502438.0,70.2734,70.5001,70.234,70.4114,502438.0
2025-02-27 13:00:00,71.44,71.53,71.31,71.36,737913.0,70.4114,70.5001,70.2833,70.3326,737913.0
2025-02-27 14:00:00,71.36,71.42,71.17,71.19,1048560.0,70.3326,70.3917,70.1453,70.165,1048560.0
2025-02-27 15:00:00,71.18,71.22,70.83,70.87,3079820.0,70.1552,70.1946,69.8102,69.8496,3079820.0
2025-02-28 09:30:00,71.45,71.57,70.85,71.22,1742961.0,70.4213,70.5395,69.8299,70.1946,1742961.0
2025-02-28 10:00:00,71.23,71.31,70.56,70.7,1428094.0,70.2044,70.2833,69.5441,69.6821,1428094.0
2025-02-28 11:00:00,70.7,70.97,70.61,70.89,1005057.0,69.6821,69.9482,69.5934,69.8693,1005057.0
2025-02-28 12:00:00,70.89,70.95,70.73,70.81,741326.0,69.8693,69.9285,69.7116,69.7905,741326.0
2025-02-28 13:00:00,70.81,70.84,70.59,70.62,870500.0,69.7905,69.8201,69.5737,69.6032,870500.0
2025-02-28 14:00:00,70.62,70.81,70.6,70.78,861961.0,69.6032,69.7905,69.5835,69.7609,861961.0
2025-02-28 15:00:00,70.78,71.32,70.77,71.2,3396110.0,69.7609,70.2931,69.7511,70.1749,3396110.0
2025-03-03 09:30:00,70.24,70.95,69.73,70.83,2773692.0,69.2287,69.9285,68.726,69.8102,2773692.0
2025-03-03 10:00:00,70.83,71.25,70.69,71.21,1919066.0,69.8102,70.2241,69.6722,70.1847,1919066.0
2025-03-03 11:00:00,71.22,71.86,71.15,71.84,1394199.0,70.1946,70.8254,70.1256,70.8057,1394199.0
2025-03-03 12:00:00,71.84,71.96,71.71,71.88,1277017.0,70.8057,70.9239,70.6775,70.8451,1277017.0
2025-03-03 13:00:00,71.89,71.99,71.71,71.76,1165282.0,70.8549,70.9535,70.6775,70.7268,1165282.0
2025-03-03 14:00:00,71.76,71.89,71.6,71.62,1006043.0,70.7268,70.8549,70.5691,70.5888,1006043.0
2025-03-03 15:00:00,71.62,72.36,71.58,72.32,3435949.0,70.5888,71.3182,70.5494,71.2787,3435949.0
2025-03-04 09:30:00,72.0,72.65,71.77,72.27,2992343.0,70.9634,71.604,70.7367,71.2295,2992343.0
2025-03-04 10:00:00,72.26,72.57,71.55,71.59,2759787.0,71.2196,71.5251,70.5198,70.5593,2759787.0
2025-03-04 11:00:00,71.59,71.8,70.91,71.02,2017131.0,70.5593,70.7662,69.889,69.9975,2017131.0
2025-03-04 12:00:00,71.03,71.11,70.49,70.55,1617557.0,70.0073,70.0862,69.4751,69.5342,1617557.0
2025-03-04 13:00:00,70.55,70.83,70.5,70.61,1322453.0,69.5342,69.8102,69.4849,69.5934,1322453.0
2025-03-04 14:00:00,70.6,70.69,70.29,70.5,1565617.0,69.5835,69.6722,69.278,69.4849,1565617.0
2025-03-04 15:00:00,70.5,70.54,69.88,70.2,4210865.0,69.4849,69.5244,68.8739,69.1893,4210865.0
2025-03-05 09:30:00,69.9,70.74,69.84,70.59,1575508.0,68.8936,69.7215,68.8345,69.5737,1575508.0
2025-03-05 10:00:00,70.6,70.72,70.12,70.3,2341256.0,69.5835,69.7018,69.1104,69.2878,2341256.0
2025-03-05 11:00:00,70.3,70.42,70.15,70.36,1117456.0,69.2878,69.4061,69.14,69.347,1117456.0
2025-03-05 12:00:00,70.36,70.65,70.36,70.44,900348.0,69.347,69.6328,69.347,69.4258,900348.0
2025-03-05 13:00:00,70.44,70.52,70.21,70.51,892848.0,69.4258,69.5047,69.1991,69.4948,892848.0
2025-03-05 14:00:00,70.52,70.66,70.4,70.42,905363.0,69.5047,69.6426,69.3864,69.4061,905363.0
2025-03-05 15:00:00,70.42,70.58,70.0,70.06,2438259.0,69.4061,69.5638,68.9921,69.0513,2438259.0
2025-03-06 09:30:00,70.04,70.53,69.64,69.67,1273269.0,69.0316,69.5145,68.6373,68.6669,1273269.0
2025-03-06 10:00:00,69.67,69.86,69.45,69.84,1201216.0,68.6669,68.8542,68.4501,68.8345,1201216.0
2025-03-06 11:00:00,69.84,70.12,69.6,69.7,847197.0,68.8345,69.1104,68.5979,68.6965,847197.0
2025-03-06 12:00:00,69.69,69.75,69.5,69.62,805521.0,68.6866,68.7457,68.4993,68.6176,805521.0
2025-03-06 13:00:00,69.61,69.72,69.53,69.67,679881.0,68.6078,68.7162,68.5289,68.6669,679881.0
2025-03-06 14:00:00,69.67,70.06,69.6,70.03,1299790.0,68.6669,69.0513,68.5979,69.0217,1299790.0
2025-03-06 15:00:00,70.04,70.53,70.0,70.45,3849882.0,69.0316,69.5145,68.9921,69.4357,3849882.0
2025-03-07 09:30:00,69.65,70.74,69.65,70.61,1772633.0,68.6472,69.7215,68.6472,69.5934,1772633.0
2025-03-07 10:00:00,70.61,71.06,70.46,70.79,2091604.0,69.5934,70.0369,69.4455,69.7708,2091604.0
2025-03-07 11:00:00,70.8,71.62,70.8,71.62,2128780.0,69.7806,70.5888,69.7806,70.5888,2128780.0
2025-03-07 12:00:00,71.62,71.82,71.39,71.68,1807579.0,70.5888,70.7859,70.3621,70.648,1807579.0
2025-03-07 13:00:00,71.69,71.79,71.41,71.51,1414628.0,70.6578,70.7564,70.3818,70.4804,1414628.0
2025-03-07 14:00:00,71.52,71.59,71.32,71.34,1245458.0,70.4903,70.5593,70.2931,70.3129,1245458.0
2025-03-07 15:00:00,71.34,71.53,71.13,71.43,3750983.0,70.3129,70.5001,70.1059,70.4016,3750983.0
2025-03-10 09:30:00,71.96,72.38,71.73,72.37,1764913.0,70.9239,71.3379,70.6972,71.328,1764913.0
2025-03-10 10:00:00,72.36,73.22,72.19,73.17,3929519.0,71.3182,72.1658,71.1506,72.1165,3929519.0
2025-03-10 11:00:00,73.17,73.2,72.38,72.64,1967127.0,72.1165,72.1461,71.3379,71.5941,1967127.0
2025-03-10 12:00:00,72.64,72.98,72.55,72.68,1819406.0,71.5941,71.9292,71.5054,71.6336,1819406.0
2025-03-10 13:00:00,72.67,72.69,72.3,72.48,2040565.0,71.6237,71.6434,71.259,71.4364,2040565.0
2025-03-10 14:00:00,72.49,72.61,71.8,71.91,1644062.0,71.4463,71.5646,70.7662,70.8746,1644062.0
2025-03-10 15:00:00,71.91,71.92,71.31,71.48,4226357.0,70.8746,70.8845,70.2833,70.4508,4226357.0
2025-03-11 09:30:00,71.88,72.04,71.06,71.48,3453131.0,70.8451,71.0028,70.0369,70.4508,3453131.0
2025-03-11 10:00:00,71.49,71.6,70.91,71.01,2789764.0,70.4607,70.5691,69.889,69.9876,2789764.0
2025-03-11 11:00:00,71.0,71.17,70.86,70.97,1629742.0,69.9777,70.1453,69.8398,69.9482,1629742.0
2025-03-11 12:00:00,70.97,71.03,70.65,70.7,1544639.0,69.9482,70.0073,69.6328,69.6821,1544639.0
2025-03-11 13:00:00,70.7,71.07,70.61,71.03,1412528.0,69.6821,70.0467,69.5934,70.0073,1412528.0
2025-03-11 14:00:00,71.03,71.1,70.72,71.03,2596336.0,70.0073,70.0763,69.7018,70.0073,2596336.0
2025-03-11 15:00:00,71.03,71.36,70.87,71.02,3227572.0,70.0073,70.3326,69.8496,69.9975,3227572.0
2025-03-12 09:30:00,70.37,70.73,69.89,70.4,2907908.0,69.3568,69.7116,68.8837,69.3864,2907908.0
2025-03-12 10:00:00,70.41,70.54,69.74,69.89,1876122.0,69.3962,69.5244,68.7359,68.8837,1876122.0
2025-03-12 11:00:00,69.89,70.33,69.85,70.26,2155775.0,68.8837,69.3174,68.8443,69.2484,2155775.0
2025-03-12 12:00:00,70.25,70.28,69.87,69.91,1012467.0,69.2385,69.2681,68.864,68.9034,1012467.0
2025-03-12 13:00:00,69.91,70.38,69.83,70.22,884394.0,68.9034,69.3667,68.8246,69.209,884394.0
2025-03-12 14:00:00,70.22,70.34,70.11,70.27,1240324.0,69.209,69.3273,69.1006,69.2583,1240324.0
2025-03-12 15:00:00,70.26,70.28,69.78,69.91,2747669.0,69.2484,69.2681,68.7753,68.9034,2747669.0
2025-03-13 09:30:00,70.25,70.25,69.73,69.9,1876843.0,69.2385,69.2385,68.726,68.8936,1876843.0
2025-03-13 10:00:00,69.91,70.06,69.36,69.41,1382899.0,68.9034,69.0513,68.3614,68.4106,1382899.0
2025-03-13 11:00:00,69.41,69.5,69.3,69.48,1132836.0,68.4106,68.4993,68.3022,68.4796,1132836.0
2025-03-13 12:00:00,69.48,69.62,69.31,69.48,920172.0,68.4796,68.6176,68.3121,68.4796,920172.0
2025-03-13 13:00:00,69.48,69.5,69.32,69.42,734125.0,68.4796,68.4993,68.3219,68.4205,734125.0
2025-03-13 14:00:00,69.42,69.51,69.28,69.42,934020.0,68.4205,68.5092,68.2825,68.4205,934020.0
2025-03-13 15:00:00,69.42,69.66,69.37,69.65,2596026.0,68.4205,68.657,68.3712,68.6472,2596026.0
2025-03-14 09:30:00,68.51,69.23,68.38,69.17,1682123.0,68.0215,68.7364,67.8925,68.6768,1682123.0
2025-03-14 10:00:00,69.17,69.26,68.8,69.05,1305896.0,68.6768,68.7662,68.3095,68.5577,1305896.0
2025-03-14 11:00:00,69.05,69.08,68.84,68.96,991210.0,68.5577,68.5875,68.3492,68.4683,991210.0
2025-03-14 12:00:00,68.96,69.03,68.77,68.97,860083.0,68.4683,68.5378,68.2797,68.4783,860083.0
2025-03-14 13:00:00,68.97,69.13,68.96,69.03,694578.0,68.4783,68.6371,68.4683,68.5378,694578.0
2025-03-14 14:00:00,69.04,69.11,68.85,68.94,837184.0,68.5478,68.6173,68.3591,68.4485,837184.0
2025-03-14 15:00:00,68.93,69.26,68.89,69.15,2668210.0,68.4385,68.7662,68.3988,68.657,2668210.0
2025-03-17 09:30:00,69.24,69.79,69.08,69.76,1375088.0,68.7463,69.2924,68.5875,69.2626,1375088.0
2025-03-17 10:00:00,69.77,70.07,69.68,69.86,1367501.0,69.2725,69.5704,69.1832,69.3619,1367501.0
2025-03-17 11:00:00,69.86,69.96,69.6,69.66,1024066.0,69.3619,69.4612,69.1038,69.1633,1024066.0
2025-03-17 12:00:00,69.67,69.86,69.55,69.81,601350.0,69.1733,69.3619,69.0541,69.3123,601350.0
2025-03-17 13:00:00,69.81,70.01,69.76,69.98,753463.0,69.3123,69.5108,69.2626,69.4811,753463.0
2025-03-17 14:00:00,69.97,70.1,69.89,69.99,970796.0,69.4711,69.6002,69.3917,69.491,970796.0
2025-03-17 15:00:00,69.98,70.17,69.88,70.12,2695302.0,69.4811,69.6697,69.3818,69.6201,2695302.0
2025-03-18 09:30:00,70.11,70.19,69.68,69.82,853196.0,69.6101,69.6896,69.1832,69.3222,853196.0
2025-03-18 10:00:00,69.83,69.94,69.67,69.9,1410386.0,69.3321,69.4413,69.1733,69.4016,1410386.0
2025-03-18 11:00:00,69.9,69.97,69.72,69.76,1260717.0,69.4016,69.4711,69.2229,69.2626,1260717.0
2025-03-18 12:00:00,69.75,69.9,69.53,69.53,799740.0,69.2527,69.4016,69.0343,69.0343,799740.0
2025-03-18 13:00:00,69.53,69.76,69.43,69.7,752546.0,69.0343,69.2626,68.935,69.203,752546.0
2025-03-18 14:00:00,69.7,69.73,69.39,69.41,691500.0,69.203,69.2328,68.8953,68.9151,691500.0
2025-03-18 15:00:00,69.41,69.48,69.3,69.4,1935159.0,68.9151,68.9846,68.8059,68.9052,1935159.0
2025-03-19 09:30:00,68.55,69.07,68.54,68.74,1705685.0,68.0612,68.5775,68.0513,68.2499,1705685.0
2025-03-19 10:00:00,68.73,69.18,68.7,68.85,1367929.0,68.24,68.6868,68.2102,68.3591,1367929.0
2025-03-19 11:00:00,68.86,69.0,68.72,68.94,884356.0,68.369,68.508,68.23,68.4485,884356.0
2025-03-19 12:00:00,68.94,69.02,68.88,68.95,776435.0,68.4485,68.5279,68.3889,68.4584,776435.0
2025-03-19 13:00:00,68.95,68.96,68.61,68.73,549106.0,68.4584,68.4683,68.1208,68.24,549106.0
2025-03-19 14:00:00,68.73,69.08,68.68,68.98,757899.0,68.24,68.5875,68.1903,68.4882,757899.0
2025-03-19 15:00:00,68.98,69.38,68.95,69.31,1785417.0,68.4882,68.8853,68.4584,68.8158,1785417.0
2025-03-20 09:30:00,69.31,69.81,69.3,69.48,1032676.0,68.8158,69.3123,68.8059,68.9846,1032676.0
2025-03-20 10:00:00,69.48,69.58,69.27,69.4,1072249.0,68.9846,69.0839,68.7761,68.9052,1072249.0
2025-03-20 11:00:00,69.41,69.42,69.09,69.36,798570.0,68.9151,68.925,68.5974,68.8655,798570.0
2025-03-20 12:00:00,69.35,69.54,69.33,69.47,707561.0,68.8555,69.0442,68.8357,68.9747,707561.0
2025-03-20 13:00:00,69.46,69.48,69.24,69.27,590057.0,68.9648,68.9846,68.7463,68.7761,590057.0
2025-03-20 14:00:00,69.26,69.47,69.25,69.39,620128.0,68.7662,68.9747,68.7563,68.8953,620128.0
2025-03-20 15:00:00,69.38,69.75,69.34,69.71,3325322.0,68.8853,69.2527,68.8456,69.213,3325322.0
2025-03-21 09:30:00,69.71,69.97,68.91,68.98,4186920.0,69.213,69.4711,68.4187,68.4882,4186920.0
2025-03-21 10:00:00,68.99,69.02,68.57,68.76,1617629.0,68.4981,68.5279,68.0811,68.2697,1617629.0
2025-03-21 11:00:00,68.76,68.8,68.58,68.67,1267168.0,68.2697,68.3095,68.091,68.1804,1267168.0
2025-03-21 12:00:00,68.67,68.83,68.62,68.78,956185.0,68.1804,68.3393,68.1307,68.2896,956185.0
2025-03-21 13:00:00,68.79,68.79,68.53,68.69,689911.0,68.2995,68.2995,68.0414,68.2002,689911.0
2025-03-21 14:00:00,68.69,68.71,68.3,68.31,1025280.0,68.2002,68.2201,67.813,67.823,1025280.0
2025-03-21 15:00:00,68.3,68.67,68.18,68.64,4048934.0,67.813,68.1804,67.6939,68.1506,4048934.0
2025-03-24 09:30:00,68.8,69.08,68.33,68.83,1484567.0,68.3095,68.5875,67.8428,68.3393,1484567.0
2025-03-24 10:00:00,68.83,68.96,68.6,68.75,1085804.0,68.3393,68.4683,68.1109,68.2598,1085804.0
2025-03-24 11:00:00,68.74,68.89,68.62,68.85,736188.0,68.2499,68.3988,68.1307,68.3591,736188.0
2025-03-24 12:00:00,68.86,68.9,68.71,68.73,542801.0,68.369,68.4088,68.2201,68.24,542801.0
2025-03-24 13:00:00,68.73,68.82,68.61,68.81,495015.0,68.24,68.3293,68.1208,68.3194,495015.0
2025-03-24 14:00:00,68.81,68.85,68.71,68.79,703762.0,68.3194,68.3591,68.2201,68.2995,703762.0
2025-03-24 15:00:00,68.8,69.03,68.69,68.92,1727703.0,68.3095,68.5378,68.2002,68.4286,1727703.0
2025-03-25 09:30:00,68.95,69.02,68.65,68.76,897529.0,68.4584,68.5279,68.1605,68.2697,897529.0
2025-03-25 10:00:00,68.76,69.08,68.65,68.97,1336042.0,68.2697,68.5875,68.1605,68.4783,1336042.0
2025-03-25 11:00:00,68.97,68.98,68.74,68.77,545792.0,68.4783,68.4882,68.2499,68.2797,545792.0
2025-03-25 12:00:00,68.77,68.8,68.61,68.66,646326.0,68.2797,68.3095,68.1208,68.1705,646326.0
2025-03-25 13:00:00,68.66,68.85,68.62,68.84,534775.0,68.1705,68.3591,68.1307,68.3492,534775.0
2025-03-25 14:00:00,68.84,68.86,68.66,68.67,483716.0,68.3492,68.369,68.1705,68.1804,483716.0
2025-03-25 15:00:00,68.67,68.86,68.6,68.82,1892989.0,68.1804,68.369,68.1109,68.3293,1892989.0
2025-03-26 09:30:00,68.99,69.41,68.9,69.38,1656787.0,68.4981,68.9151,68.4088,68.8853,1656787.0
2025-03-26 10:00:00,69.39,69.47,69.21,69.42,1001936.0,68.8953,68.9747,68.7165,68.925,1001936.0
2025-03-26 11:00:00,69.42,69.73,69.01,69.7,1523529.0,68.925,69.2328,68.518,69.203,1523529.0
2025-03-26 12:00:00,69.7,69.84,69.56,69.82,766338.0,69.203,69.342,69.064,69.3222,766338.0
2025-03-26 13:00:00,69.82,70.1,69.8,70.06,705636.0,69.3222,69.6002,69.3023,69.5605,705636.0
2025-03-26 14:00:00,70.06,70.2,70.03,70.17,611917.0,69.5605,69.6995,69.5307,69.6697,611917.0
2025-03-26 15:00:00,70.17,70.35,70.0,70.02,1963721.0,69.6697,69.8484,69.5009,69.5208,1963721.0
2025-03-27 09:30:00,70.18,70.93,70.07,70.73,1194492.0,69.6796,70.4243,69.5704,70.2257,1194492.0
2025-03-27 10:00:00,70.73,70.93,70.48,70.61,1097652.0,70.2257,70.4243,69.9775,70.1066,1097652.0
2025-03-27 11:00:00,70.59,70.78,70.55,70.75,969913.0,70.0867,70.2753,70.047,70.2456,969913.0
2025-03-27 12:00:00,70.75,70.76,70.42,70.56,908254.0,70.2456,70.2555,69.9179,70.0569,908254.0
2025-03-27 13:00:00,70.56,70.7,70.5,70.56,715914.0,70.0569,70.1959,69.9973,70.0569,715914.0
2025-03-27 14:00:00,70.57,70.75,70.56,70.59,611726.0,70.0668,70.2456,70.0569,70.0867,611726.0
2025-03-27 15:00:00,70.59,70.99,70.57,70.74,1934693.0,70.0867,70.4839,70.0668,70.2356,1934693.0
2025-03-28 09:30:00,70.78,71.18,70.78,71.07,786817.0,70.2753,70.6725,70.2753,70.5633,786817.0
2025-03-28 10:00:00,71.07,71.32,70.97,71.14,1545916.0,70.5633,70.8115,70.464,70.6328,1545916.0
2025-03-28 11:00:00,71.13,71.29,71.09,71.09,813102.0,70.6229,70.7817,70.5831,70.5831,813102.0
2025-03-28 12:00:00,71.09,71.14,70.74,70.83,829047.0,70.5831,70.6328,70.2356,70.325,829047.0
2025-03-28 13:00:00,70.83,70.96,70.81,70.95,592890.0,70.325,70.4541,70.3051,70.4441,592890.0
2025-03-28 14:00:00,70.95,71.0,69.53,70.12,4841415.0,70.4441,70.4938,69.0343,69.6201,4841415.0
2025-03-28 15:00:00,70.12,70.55,70.08,70.36,2621087.0,69.6201,70.047,69.5803,69.8583,2621087.0
2025-03-31 09:30:00,70.73,71.81,70.49,71.72,2324689.0,70.2257,71.298,69.9874,71.2086,2324689.0
2025-03-31 10:00:00,71.71,71.84,71.3,71.74,2097492.0,71.1987,71.3278,70.7916,71.2285,2097492.0
2025-03-31 11:00:00,71.73,71.83,71.53,71.58,1726506.0,71.2186,71.3179,71.02,71.0696,1726506.0
2025-03-31 12:00:00,71.59,71.62,71.28,71.4,1069248.0,71.0796,71.1094,70.7718,70.8909,1069248.0
2025-03-31 13:00:00,71.4,71.52,71.36,71.49,881043.0,70.8909,71.0101,70.8512,70.9803,881043.0
2025-03-31 14:00:00,71.49,71.78,71.48,71.64,1196170.0,70.9803,71.2682,70.9704,71.1292,1196170.0
2025-03-31 15:00:00,71.64,71.94,71.55,71.63,3137776.0,71.1292,71.4271,71.0399,71.1193,3137776.0
2025-04-01 09:30:00,71.68,71.91,71.21,71.33,1337617.0,71.1689,71.3973,70.7023,70.8214,1337617.0
2025-04-01 10:00:00,71.35,71.86,71.18,71.78,1391151.0,70.8413,71.3476,70.6725,71.2682,1391151.0
2025-04-01 11:00:00,71.78,71.84,71.64,71.74,1249588.0,71.2682,71.3278,71.1292,71.2285,1249588.0
2025-04-01 12:00:00,71.74,71.87,71.53,71.68,855344.0,71.2285,71.3576,71.02,71.1689,855344.0
2025-04-01 13:00:00,71.67,71.74,71.56,71.63,757732.0,71.159,71.2285,71.0498,71.1193,757732.0
2025-04-01 14:00:00,71.63,71.74,71.47,71.55,819352.0,71.1193,71.2285,70.9604,71.0399,819352.0
2025-04-01 15:00:00,71.55,71.87,71.52,71.87,2238294.0,71.0399,71.3576,71.0101,71.3576,2238294.0
2025-04-02 09:30:00,71.96,72.36,71.58,71.7,1322736.0,71.4469,71.8441,71.0696,71.1888,1322736.0
2025-04-02 10:00:00,71.69,72.14,71.69,72.04,996003.0,71.1789,71.6257,71.1789,71.5264,996003.0
2025-04-02 11:00:00,72.03,72.08,71.43,71.51,811516.0,71.5164,71.5661,70.9207,71.0001,811516.0
2025-04-02 12:00:00,71.51,71.57,71.14,71.27,1033229.0,71.0001,71.0597,70.6328,70.7619,1033229.0
2025-04-02 13:00:00,71.27,71.35,71.05,71.09,927623.0,70.7619,70.8413,70.5434,70.5831,927623.0
2025-04-02 14:00:00,71.09,71.28,71.07,71.11,882233.0,70.5831,70.7718,70.5633,70.603,882233.0
2025-04-02 15:00:00,71.11,71.49,71.08,71.33,2363963.0,70.603,70.9803,70.5732,70.8214,2363963.0
2025-04-03 09:30:00,72.48,73.15,72.32,72.77,2746427.0,71.9632,72.6284,71.8044,72.2512,2746427.0
2025-04-03 10:00:00,72.78,73.73,72.54,73.71,3566992.0,72.2611,73.2043,72.0228,73.1845,3566992.0
2025-04-03 11:00:00,73.71,73.95,73.19,73.2,3942914.0,73.1845,73.4227,72.6682,72.6781,3942914.0
2025-04-03 12:00:00,73.19,73.26,72.96,73.03,1093768.0,72.6682,72.7377,72.4398,72.5093,1093768.0
2025-04-03 13:00:00,73.03,73.08,72.83,73.08,943396.0,72.5093,72.5589,72.3107,72.5589,943396.0
2025-04-03 14:00:00,73.09,73.45,73.06,73.31,1379343.0,72.5689,72.9263,72.5391,72.7873,1379343.0
2025-04-03 15:00:00,73.31,73.4,73.03,73.18,3624134.0,72.7873,72.8767,72.5093,72.6582,3624134.0
2025-04-04 09:30:00,72.42,73.01,71.71,72.21,2680849.0,71.9037,72.4894,71.1987,71.6952,2680849.0
2025-04-04 10:00:00,72.23,72.28,71.58,71.86,2642213.0,71.715,71.7647,71.0696,71.3476,2642213.0
2025-04-04 11:00:00,71.86,71.92,70.78,71.0,3042628.0,71.3476,71.4072,70.2753,70.4938,3042628.0
2025-04-04 12:00:00,71.0,71.05,70.52,70.52,1452760.0,70.4938,70.5434,70.0172,70.0172,1452760.0
2025-04-04 13:00:00,70.52,70.89,70.29,70.66,1434185.0,70.0172,70.3846,69.7888,70.1562,1434185.0
2025-04-04 14:00:00,70.65,70.81,69.89,70.28,1676115.0,70.1463,70.3051,69.3917,69.7789,1676115.0
2025-04-04 15:00:00,70.26,70.56,69.79,69.95,3866679.0,69.7591,70.0569,69.2924,69.4513,3866679.0
2025-04-07 09:30:00,66.23,67.97,66.05,67.46,4354708.0,65.7578,67.4854,65.5791,66.979,4354708.0
2025-04-07 10:00:00,67.45,69.38,66.98,68.17,5010400.0,66.9691,68.8853,66.5024,67.684,5010400.0
2025-04-07 11:00:00,68.19,68.43,67.05,67.84,2677391.0,67.7038,67.9421,66.5719,67.3563,2677391.0
2025-04-07 12:00:00,67.83,67.91,67.4,67.46,1302305.0,67.3464,67.4258,66.9194,66.979,1302305.0
2025-04-07 13:00:00,67.45,68.54,67.44,68.47,1602590.0,66.9691,68.0513,66.9592,67.9818,1602590.0
2025-04-07 14:00:00,68.47,68.96,68.32,68.43,1593373.0,67.9818,68.4683,67.8329,67.9421,1593373.0
2025-04-07 15:00:00,68.43,68.53,68.06,68.35,3466021.0,67.9421,68.0414,67.5747,67.8627,3466021.0
2025-04-08 09:30:00,68.96,69.79,68.67,69.7,1772109.0,68.4683,69.2924,68.1804,69.203,1772109.0
2025-04-08 10:00:00,69.68,69.99,69.31,69.77,2399039.0,69.1832,69.491,68.8158,69.2725,2399039.0
2025-04-08 11:00:00,69.77,69.95,69.5,69.83,1804442.0,69.2725,69.4513,69.0045,69.3321,1804442.0
2025-04-08 12:00:00,69.83,69.98,69.27,69.28,1767806.0,69.3321,69.4811,68.7761,68.786,1767806.0
2025-04-08 13:00:00,69.28,69.34,68.68,68.85,1968389.0,68.786,68.8456,68.1903,68.3591,1968389.0
2025-04-08 14:00:00,68.86,68.89,68.41,68.68,1369278.0,68.369,68.3988,67.9222,68.1903,1369278.0
2025-04-08 15:00:00,68.68,68.82,67.76,68.43,3279933.0,68.1903,68.3293,67.2769,67.9421,3279933.0
2025-04-09 09:30:00,67.92,68.19,67.45,68.02,1658824.0,67.4357,67.7038,66.9691,67.535,1658824.0
2025-04-09 10:00:00,68.02,68.17,67.34,67.37,2188011.0,67.535,67.684,66.8599,66.8897,2188011.0
2025-04-09 11:00:00,67.36,67.96,67.28,67.77,1753089.0,66.8797,67.4755,66.8003,67.2868,1753089.0
2025-04-09 12:00:00,67.77,68.41,67.63,68.34,1898851.0,67.2868,67.9222,67.1478,67.8527,1898851.0
2025-04-09 13:00:00,68.34,70.47,68.03,69.85,4722630.0,67.8527,69.9676,67.545,69.352,4722630.0
2025-04-09 14:00:00,69.85,69.98,68.81,69.09,2272002.0,69.352,69.4811,68.3194,68.5974,2272002.0
2025-04-09 15:00:00,69.08,70.08,68.99,69.9,4123581.0,68.5875,69.5803,68.4981,69.4016,4123581.0
2025-04-10 09:30:00,70.19,70.8,70.05,70.52,1408735.0,69.6896,70.2952,69.5506,70.0172,1408735.0
2025-04-10 10:00:00,70.51,70.71,69.79,69.87,1771409.0,70.0073,70.2058,69.2924,69.3718,1771409.0
2025-04-10 11:00:00,69.86,69.93,69.48,69.51,1013422.0,69.3619,69.4314,68.9846,69.0144,1013422.0
2025-04-10 12:00:00,69.51,69.86,68.98,69.78,2073026.0,69.0144,69.3619,68.4882,69.2825,2073026.0
2025-04-10 13:00:00,69.78,70.46,69.26,70.28,1635238.0,69.2825,69.9576,68.7662,69.7789,1635238.0
2025-04-10 14:00:00,70.26,71.05,70.25,70.82,1951693.0,69.7591,70.5434,69.7491,70.3151,1951693.0
2025-04-10 15:00:00,70.83,71.21,70.33,70.76,3743229.0,70.325,70.7023,69.8286,70.2555,3743229.0
2025-04-11 09:30:00,70.91,71.3,70.54,70.98,2057206.0,70.4044,70.7916,70.0371,70.4739,2057206.0
2025-04-11 10:00:00,70.96,71.38,70.71,70.9,1701561.0,70.4541,70.8711,70.2058,70.3945,1701561.0
2025-04-11 11:00:00,70.88,71.28,70.58,71.23,930684.0,70.3746,70.7718,70.0768,70.7221,930684.0
2025-04-11 12:00:00,71.24,71.76,71.11,71.61,1162738.0,70.7321,71.2484,70.603,71.0994,1162738.0
2025-04-11 13:00:00,71.61,71.84,71.33,71.73,1476858.0,71.0994,71.3278,70.8214,71.2186,1476858.0
2025-04-11 14:00:00,71.73,71.85,71.47,71.6,1146807.0,71.2186,71.3377,70.9604,71.0895,1146807.0
2025-04-11 15:00:00,71.6,71.79,71.26,71.39,3684956.0,71.0895,71.2781,70.7519,70.881,3684956.0
2025-04-14 09:30:00,71.3,72.04,70.93,71.97,1307943.0,70.7916,71.5264,70.4243,71.4569,1307943.0
2025-04-14 10:00:00,71.97,72.11,71.72,72.05,1232073.0,71.4569,71.5959,71.2086,71.5363,1232073.0
2025-04-14 11:00:00,72.06,72.17,71.8,71.9,1050441.0,71.5462,71.6554,71.2881,71.3874,1050441.0
2025-04-14 12:00:00,71.9,72.15,71.85,72.03,975091.0,71.3874,71.6356,71.3377,71.5164,975091.0
2025-04-14 13:00:00,72.02,72.39,71.93,72.35,922827.0,71.5065,71.8739,71.4171,71.8342,922827.0
2025-04-14 14:00:00,72.34,72.57,72.34,72.48,987739.0,71.8242,72.0526,71.8242,71.9632,987739.0
2025-04-14 15:00:00,72.48,72.66,72.38,72.48,1904291.0,71.9632,72.1419,71.8639,71.9632,1904291.0
2025-04-15 09:30:00,72.62,72.63,72.01,72.48,1363486.0,72.1022,72.1122,71.4966,71.9632,1363486.0
2025-04-15 10:00:00,72.48,72.58,72.16,72.18,1901233.0,71.9632,72.0625,71.6455,71.6654,1901233.0
2025-04-15 11:00:00,72.17,72.22,71.72,71.98,922081.0,71.6554,71.7051,71.2086,71.4668,922081.0
2025-04-15 12:00:00,71.98,72.0,71.79,71.92,592939.0,71.4668,71.4866,71.2781,71.4072,592939.0
2025-04-15 13:00:00,71.92,71.98,71.75,71.95,871111.0,71.4072,71.4668,71.2384,71.437,871111.0
2025-04-15 14:00:00,71.95,71.99,71.75,71.95,1712970.0,71.437,71.4767,71.2384,71.437,1712970.0
2025-04-15 15:00:00,71.95,72.07,71.79,71.87,2501537.0,71.437,71.5561,71.2781,71.3576,2501537.0
2025-04-16 09:30:00,72.3,72.67,72.01,72.32,1299674.0,71.7845,72.1519,71.4966,71.8044,1299674.0
2025-04-16 10:00:00,72.33,72.52,72.0,72.51,1621253.0,71.8143,72.0029,71.4866,71.993,1621253.0
2025-04-16 11:00:00,72.51,72.67,72.37,72.41,1389451.0,71.993,72.1519,71.854,71.8937,1389451.0
2025-04-16 12:00:00,72.41,72.42,72.23,72.31,1141679.0,71.8937,71.9037,71.715,71.7944,1141679.0
2025-04-16 13:00:00,72.31,72.37,71.97,71.98,1119662.0,71.7944,71.854,71.4569,71.4668,1119662.0
2025-04-16 14:00:00,71.98,72.19,71.87,71.92,912770.0,71.4668,71.6753,71.3576,71.4072,912770.0
2025-04-16 15:00:00,71.92,71.93,71.38,71.68,1916710.0,71.4072,71.4171,70.8711,71.1689,1916710.0
2025-04-17 09:30:00,71.9,72.3,71.72,72.28,1829359.0,71.3874,71.7845,71.2086,71.7647,1829359.0
2025-04-17 10:00:00,72.29,72.65,72.25,72.65,2912693.0,71.7746,72.132,71.7349,72.132,2912693.0
2025-04-17 11:00:00,72.65,72.97,72.59,72.8,1209031.0,72.132,72.4497,72.0724,72.2809,1209031.0
2025-04-17 12:00:00,72.8,72.95,72.7,72.92,1042661.0,72.2809,72.4299,72.1817,72.4001,1042661.0
2025-04-17 13:00:00,72.92,73.17,72.74,73.16,2387214.0,72.4001,72.6483,72.2214,72.6384,2387214.0
2025-04-17 14:00:00,73.17,73.43,73.13,73.17,1365837.0,72.6483,72.9065,72.6086,72.6483,1365837.0
2025-04-17 15:00:00,73.16,73.28,72.95,72.98,2564651.0,72.6384,72.7575,72.4299,72.4597,2564651.0
2025-04-21 09:30:00,73.38,73.48,72.82,73.17,1165156.0,72.8568,72.9561,72.3008,72.6483,1165156.0
2025-04-21 10:00:00,73.16,73.41,73.09,73.11,2787652.0,72.6384,72.8866,72.5689,72.5887,2787652.0
2025-04-21 11:00:00,73.11,73.14,72.46,72.47,1797880.0,72.5887,72.6185,71.9434,71.9533,1797880.0
2025-04-21 12:00:00,72.47,72.55,72.29,72.4,692673.0,71.9533,72.0327,71.7746,71.8838,692673.0
2025-04-21 13:00:00,72.39,72.44,72.0,72.01,816843.0,71.8739,71.9235,71.4866,71.4966,816843.0
2025-04-21 14:00:00,72.0,72.25,71.82,72.18,859950.0,71.4866,71.7349,71.3079,71.6654,859950.0
2025-04-21 15:00:00,72.17,72.83,72.12,72.74,2091359.0,71.6554,72.3107,71.6058,72.2214,2091359.0
2025-04-22 09:30:00,73.0,73.69,72.92,73.62,1026863.0,72.4795,73.1646,72.4001,73.0951,1026863.0
2025-04-22 10:00:00,73.61,74.24,73.61,74.12,1639123.0,73.0852,73.7107,73.0852,73.5915,1639123.0
2025-04-22 11:00:00,74.12,74.31,74.03,74.27,1543685.0,73.5915,73.7802,73.5022,73.7405,1543685.0
2025-04-22 12:00:00,74.27,74.38,73.75,73.92,1691778.0,73.7405,73.8497,73.2242,73.393,1691778.0
2025-04-22 13:00:00,73.92,74.07,73.22,73.24,1418536.0,73.393,73.5419,72.698,72.7178,1418536.0
2025-04-22 14:00:00,73.24,73.66,73.18,73.56,804663.0,72.7178,73.1348,72.6582,73.0355,804663.0
2025-04-22 15:00:00,73.56,73.94,73.43,73.89,1963401.0,73.0355,73.4128,72.9065,73.3632,1963401.0
2025-04-23 09:30:00,73.29,73.95,73.04,73.54,1931937.0,72.7675,73.4227,72.5192,73.0157,1931937.0
2025-04-23 10:00:00,73.53,73.75,73.2,73.24,1162909.0,73.0057,73.2242,72.6781,72.7178,1162909.0
2025-04-23 11:00:00,73.25,73.25,72.69,72.87,1327557.0,72.7277,72.7277,72.1717,72.3504,1327557.0
2025-04-23 12:00:00,72.87,72.98,72.67,72.9,877035.0,72.3504,72.4597,72.1519,72.3802,877035.0
2025-04-23 13:00:00,72.91,73.0,72.62,72.72,976081.0,72.3902,72.4795,72.1022,72.2015,976081.0
2025-04-23 14:00:00,72.73,72.78,72.49,72.5,1205601.0,72.2114,72.2611,71.9732,71.9831,1205601.0
2025-04-23 15:00:00,72.51,73.43,72.38,73.28,2868732.0,71.993,72.9065,71.8639,72.7575,2868732.0
2025-04-24 09:30:00,73.02,73.2,72.55,73.14,2005509.0,72.4994,72.6781,72.0327,72.6185,2005509.0
2025-04-24 10:00:00,73.14,73.43,72.87,73.36,2964107.0,72.6185,72.9065,72.3504,72.837,2964107.0
2025-04-24 11:00:00,73.36,73.43,72.95,72.95,1160903.0,72.837,72.9065,72.4299,72.4299,1160903.0
2025-04-24 12:00:00,72.96,73.17,72.86,72.96,885923.0,72.4398,72.6483,72.3405,72.4398,885923.0
2025-04-24 13:00:00,72.96,72.99,72.51,72.52,890260.0,72.4398,72.4696,71.993,72.0029,890260.0
2025-04-24 14:00:00,72.51,72.71,72.5,72.53,1248884.0,71.993,72.1916,71.9831,72.0129,1248884.0
2025-04-24 15:00:00,72.53,72.59,72.3,72.49,2712727.0,72.0129,72.0724,71.7845,71.9732,2712727.0
2025-04-25 09:30:00,72.65,72.92,71.65,71.71,1428459.0,72.132,72.4001,71.1391,71.1987,1428459.0
2025-04-25 10:00:00,71.71,71.83,71.12,71.23,3483138.0,71.1987,71.3179,70.6129,70.7221,3483138.0
2025-04-25 11:00:00,71.24,71.52,71.16,71.5,1836179.0,70.7321,71.0101,70.6526,70.9902,1836179.0
2025-04-25 12:00:00,71.5,71.8,71.44,71.52,1011743.0,70.9902,71.2881,70.9306,71.0101,1011743.0
2025-04-25 13:00:00,71.52,71.71,71.45,71.62,749087.0,71.0101,71.1987,70.9406,71.1094,749087.0
2025-04-25 14:00:00,71.62,72.07,71.59,71.86,1018978.0,71.1094,71.5561,71.0796,71.3476,1018978.0
2025-04-25 15:00:00,71.86,71.99,71.76,71.91,1558449.0,71.3476,71.4767,71.2484,71.3973,1558449.0
2025-04-28 09:30:00,72.08,72.26,71.61,71.67,1195524.0,71.5661,71.7448,71.0994,71.159,1195524.0
2025-04-28 10:00:00,71.67,71.91,71.4,71.87,1300668.0,71.159,71.3973,70.8909,71.3576,1300668.0
2025-04-28 11:00:00,71.87,71.97,71.68,71.68,824135.0,71.3576,71.4569,71.1689,71.1689,824135.0
2025-04-28 12:00:00,71.69,71.77,71.5,71.61,817982.0,71.1789,71.2583,70.9902,71.0994,817982.0
2025-04-28 13:00:00,71.6,71.65,71.31,71.45,1350012.0,71.0895,71.1391,70.8016,70.9406,1350012.0
2025-04-28 14:00:00,71.45,71.67,71.38,71.62,1167516.0,70.9406,71.159,70.8711,71.1094,1167516.0
2025-04-28 15:00:00,71.62,71.9,71.51,71.74,3049677.0,71.1094,71.3874,71.0001,71.2285,3049677.0
2025-04-29 09:30:00,71.19,71.96,70.28,71.64,2736469.0,70.6824,71.4469,69.7789,71.1292,2736469.0
2025-04-29 10:00:00,71.64,72.35,71.52,72.28,1911889.0,71.1292,71.8342,71.0101,71.7647,1911889.0
2025-04-29 11:00:00,72.29,72.42,72.05,72.23,1149024.0,71.7746,71.9037,71.5363,71.715,1149024.0
2025-04-29 12:00:00,72.23,72.44,72.16,72.31,838784.0,71.715,71.9235,71.6455,71.7944,838784.0
2025-04-29 13:00:00,72.31,72.71,72.22,72.56,637912.0,71.7944,72.1916,71.7051,72.0427,637912.0
2025-04-29 14:00:00,72.57,72.61,72.34,72.39,684883.0,72.0526,72.0923,71.8242,71.8739,684883.0
2025-04-29 15:00:00,72.4,72.52,72.28,72.36,2058896.0,71.8838,72.0029,71.7647,71.8441,2058896.0
2025-04-30 09:30:00,73.35,73.48,71.85,71.96,1346652.0,72.827,72.9561,71.3377,71.4469,1346652.0
2025-04-30 10:00:00,71.97,72.4,71.68,72.36,1598719.0,71.4569,71.8838,71.1689,71.8441,1598719.0
2025-04-30 11:00:00,72.36,72.41,72.13,72.22,1109597.0,71.8441,71.8937,71.6157,71.7051,1109597.0
2025-04-30 12:00:00,72.23,72.65,72.21,72.63,999824.0,71.715,72.132,71.6952,72.1122,999824.0
2025-04-30 13:00:00,72.62,72.62,72.32,72.47,1121618.0,72.1022,72.1022,71.8044,71.9533,1121618.0
2025-04-30 14:00:00,72.47,72.66,72.11,72.24,1089848.0,71.9533,72.1419,71.5959,71.7249,1089848.0
2025-04-30 15:00:00,72.23,72.82,72.23,72.53,2745602.0,71.715,72.3008,71.715,72.0129,2745602.0
2025-05-01 09:30:00,72.0,72.04,71.38,71.46,1548731.0,71.4866,71.5264,70.8711,70.9505,1548731.0
2025-05-01 10:00:00,71.48,71.63,71.33,71.48,1861003.0,70.9704,71.1193,70.8214,70.9704,1861003.0
2025-05-01 11:00:00,71.48,71.57,71.34,71.48,1330131.0,70.9704,71.0597,70.8314,70.9704,1330131.0
2025-05-01 12:00:00,71.47,71.51,71.23,71.39,995298.0,70.9604,71.0001,70.7221,70.881,995298.0
2025-05-01 13:00:00,71.39,71.87,71.39,71.65,1217011.0,70.881,71.3576,70.881,71.1391,1217011.0
2025-05-01 14:00:00,71.66,71.75,71.41,71.52,1346923.0,71.1491,71.2384,70.9009,71.0101,1346923.0
2025-05-01 15:00:00,71.52,71.64,71.25,71.29,2724945.0,71.0101,71.1292,70.742,70.7817,2724945.0
2025-05-02 09:30:00,71.5,71.73,71.09,71.22,1333428.0,70.9902,71.2186,70.5831,70.7122,1333428.0
2025-05-02 10:00:00,71.24,71.61,71.2,71.59,1385110.0,70.7321,71.0994,70.6924,71.0796,1385110.0
2025-05-02 11:00:00,71.6,71.6,71.36,71.4,652782.0,71.0895,71.0895,70.8512,70.8909,652782.0
2025-05-02 12:00:00,71.39,71.55,71.25,71.42,632042.0,70.881,71.0399,70.742,70.9108,632042.0
2025-05-02 13:00:00,71.42,71.61,71.4,71.52,625803.0,70.9108,71.0994,70.8909,71.0101,625803.0
2025-05-02 14:00:00,71.52,71.77,71.51,71.74,545685.0,71.0101,71.2583,71.0001,71.2285,545685.0
2025-05-02 15:00:00,71.73,71.82,71.63,71.66,1673723.0,71.2186,71.3079,71.1193,71.1491,1673723.0
2025-05-05 09:30:00,71.67,71.74,71.01,71.04,1129975.0,71.159,71.2285,70.5037,70.5335,1129975.0
2025-05-05 10:00:00,71.06,71.69,71.02,71.66,1014265.0,70.5534,71.1789,70.5136,71.1491,1014265.0
2025-05-05 11:00:00,71.67,71.7,71.49,71.59,814433.0,71.159,71.1888,70.9803,71.0796,814433.0
2025-05-05 12:00:00,71.59,71.69,71.42,71.42,489259.0,71.0796,71.1789,70.9108,70.9108,489259.0
2025-05-05 13:00:00,71.43,71.52,71.33,71.48,620821.0,70.9207,71.0101,70.8214,70.9704,620821.0
2025-05-05 14:00:00,71.48,71.71,71.44,71.67,612611.0,70.9704,71.1987,70.9306,71.159,612611.0
2025-05-05 15:00:00,71.67,71.8,71.53,71.74,2330175.0,71.159,71.2881,71.02,71.2285,2330175.0
2025-05-06 09:30:00,71.67,71.69,71.16,71.41,1125871.0,71.159,71.1789,70.6526,70.9009,1125871.0
2025-05-06 10:00:00,71.41,71.7,71.33,71.4,986960.0,70.9009,71.1888,70.8214,70.8909,986960.0
2025-05-06 11:00:00,71.4,71.62,71.31,71.59,1203187.0,70.8909,71.1094,70.8016,71.0796,1203187.0
2025-05-06 12:00:00,71.59,71.77,71.51,71.61,765148.0,71.0796,71.2583,71.0001,71.0994,765148.0
2025-05-06 13:00:00,71.6,71.83,71.56,71.56,765954.0,71.0895,71.3179,71.0498,71.0498,765954.0
2025-05-06 14:00:00,71.57,71.9,71.57,71.79,699004.0,71.0597,71.3874,71.0597,71.2781,699004.0
2025-05-06 15:00:00,71.79,71.82,71.67,71.71,2048865.0,71.2781,71.3079,71.159,71.1987,2048865.0
2025-05-07 09:30:00,71.72,72.13,71.67,72.05,914155.0,71.2086,71.6157,71.159,71.5363,914155.0
2025-05-07 10:00:00,72.06,72.19,71.88,71.99,953888.0,71.5462,71.6753,71.3675,71.4767,953888.0
2025-05-07 11:00:00,71.99,72.16,71.94,72.15,1012978.0,71.4767,71.6455,71.4271,71.6356,1012978.0
2025-05-07 12:00:00,72.14,72.44,72.13,72.43,956592.0,71.6257,71.9235,71.6157,71.9136,956592.0
2025-05-07 13:00:00,72.42,72.5,72.16,72.22,1143249.0,71.9037,71.9831,71.6455,71.7051,1143249.0
2025-05-07 14:00:00,72.22,72.65,72.02,72.61,1348562.0,71.7051,72.132,71.5065,72.0923,1348562.0
2025-05-07 15:00:00,72.61,72.69,72.33,72.4,2615591.0,72.0923,72.1717,71.8143,71.8838,2615591.0
2025-05-08 09:30:00,72.2,72.47,71.86,72.04,784310.0,71.6852,71.9533,71.3476,71.5264,784310.0
2025-05-08 10:00:00,72.03,72.13,71.73,71.81,1246985.0,71.5164,71.6157,71.2186,71.298,1246985.0
2025-05-08 11:00:00,71.81,72.3,71.69,72.2,1116785.0,71.298,71.7845,71.1789,71.6852,1116785.0
2025-05-08 12:00:00,72.2,72.31,71.86,71.95,713545.0,71.6852,71.7944,71.3476,71.437,713545.0
2025-05-08 13:00:00,71.95,71.96,71.56,71.58,665876.0,71.437,71.4469,71.0498,71.0696,665876.0
2025-05-08 14:00:00,71.58,71.74,71.48,71.69,895872.0,71.0696,71.2285,70.9704,71.1789,895872.0
2025-05-08 15:00:00,71.68,71.71,71.13,71.19,2786103.0,71.1689,71.1987,70.6229,70.6824,2786103.0
2025-05-09 09:30:00,70.99,71.12,70.73,71.01,1131724.0,70.4839,70.6129,70.2257,70.5037,1131724.0
2025-05-09 10:00:00,71.01,71.15,70.85,70.87,948617.0,70.5037,70.6427,70.3448,70.3647,948617.0
2025-05-09 11:00:00,70.87,71.01,70.77,71.0,450153.0,70.3647,70.5037,70.2654,70.4938,450153.0
2025-05-09 12:00:00,70.99,70.99,70.6,70.62,435971.0,70.4839,70.4839,70.0966,70.1165,435971.0
2025-05-09 13:00:00,70.61,70.77,70.52,70.76,695952.0,70.1066,70.2654,70.0172,70.2555,695952.0
2025-05-09 14:00:00,70.76,70.87,70.68,70.81,550316.0,70.2555,70.3647,70.1761,70.3051,550316.0
2025-05-09 15:00:00,70.81,70.88,70.46,70.51,2160891.0,70.3051,70.3746,69.9576,70.0073,2160891.0
2025-05-12 09:30:00,70.15,70.5,68.7,69.34,2861272.0,69.6498,69.9973,68.2102,68.8456,2861272.0
2025-05-12 10:00:00,69.34,69.5,69.11,69.37,2200222.0,68.8456,69.0045,68.6173,68.8754,2200222.0
2025-05-12 11:00:00,69.36,69.45,69.08,69.12,1158697.0,68.8655,68.9548,68.5875,68.6272,1158697.0
2025-05-12 12:00:00,69.13,69.24,69.03,69.19,1154713.0,68.6371,68.7463,68.5378,68.6967,1154713.0
2025-05-12 13:00:00,69.2,69.34,68.97,69.08,1683133.0,68.7066,68.8456,68.4783,68.5875,1683133.0
2025-05-12 14:00:00,69.08,69.34,69.07,69.27,1980781.0,68.5875,68.8456,68.5775,68.7761,1980781.0
2025-05-12 15:00:00,69.27,69.57,69.22,69.54,3176984.0,68.7761,69.074,68.7265,69.0442,3176984.0
2025-05-13 09:30:00,69.59,69.69,69.05,69.1,1251820.0,69.0938,69.1931,68.5577,68.6073,1251820.0
2025-05-13 10:00:00,69.11,69.42,69.06,69.11,1161092.0,68.6173,68.925,68.5676,68.6173,1161092.0
2025-05-13 11:00:00,69.1,69.14,68.92,69.09,1318779.0,68.6073,68.647,68.4286,68.5974,1318779.0
2025-05-13 12:00:00,69.09,69.17,68.87,68.97,952777.0,68.5974,68.6768,68.379,68.4783,952777.0
2025-05-13 13:00:00,68.98,69.22,68.97,69.06,864277.0,68.4882,68.7265,68.4783,68.5676,864277.0
2025-05-13 14:00:00,69.06,69.18,68.92,69.08,855480.0,68.5676,68.6868,68.4286,68.5875,855480.0
2025-05-13 15:00:00,69.07,69.17,68.91,68.92,2570544.0,68.5775,68.6768,68.4187,68.4286,2570544.0
2025-05-14 09:30:00,68.88,69.18,68.58,69.12,1288517.0,68.3889,68.6868,68.091,68.6272,1288517.0
2025-05-14 10:00:00,69.1,69.14,68.8,68.84,1066718.0,68.6073,68.647,68.3095,68.3492,1066718.0
2025-05-14 11:00:00,68.84,69.07,68.73,69.03,1166873.0,68.3492,68.5775,68.24,68.5378,1166873.0
2025-05-14 12:00:00,69.03,69.09,68.81,68.94,868751.0,68.5378,68.5974,68.3194,68.4485,868751.0
2025-05-14 13:00:00,68.94,69.18,68.91,69.17,924843.0,68.4485,68.6868,68.4187,68.6768,924843.0
2025-05-14 14:00:00,69.17,69.29,69.13,69.19,1465710.0,68.6768,68.796,68.6371,68.6967,1465710.0
2025-05-14 15:00:00,69.19,69.34,69.09,69.16,3063183.0,68.6967,68.8456,68.5974,68.6669,3063183.0
2025-05-15 09:30:00,69.7,70.45,69.6,70.39,1834702.0,69.203,69.9477,69.1038,69.8881,1834702.0
2025-05-15 10:00:00,70.4,70.73,70.32,70.7,2078553.0,69.8981,70.2257,69.8186,70.1959,2078553.0
2025-05-15 11:00:00,70.69,71.02,70.59,70.98,1857152.0,70.186,70.5136,70.0867,70.4739,1857152.0
2025-05-15 12:00:00,70.98,71.2,70.96,71.12,1781208.0,70.4739,70.6924,70.4541,70.6129,1781208.0
2025-05-15 13:00:00,71.12,71.23,71.04,71.2,1147592.0,70.6129,70.7221,70.5335,70.6924,1147592.0
2025-05-15 14:00:00,71.2,71.44,71.14,71.42,1178678.0,70.6924,70.9306,70.6328,70.9108,1178678.0
2025-05-15 15:00:00,71.42,71.73,71.38,71.66,3540151.0,70.9108,71.2186,70.8711,71.1491,3540151.0
2025-05-16 09:30:00,71.86,71.96,71.43,71.82,2408346.0,71.3476,71.4469,70.9207,71.3079,2408346.0
2025-05-16 10:00:00,71.8,71.8,71.46,71.51,1985971.0,71.2881,71.2881,70.9505,71.0001,1985971.0
2025-05-16 11:00:00,71.51,71.62,71.47,71.59,1125819.0,71.0001,71.1094,70.9604,71.0796,1125819.0
2025-05-16 12:00:00,71.59,71.78,71.56,71.77,833551.0,71.0796,71.2682,71.0498,71.2583,833551.0
2025-05-16 13:00:00,71.77,71.92,71.72,71.87,650707.0,71.2583,71.4072,71.2086,71.3576,650707.0
2025-05-16 14:00:00,71.87,71.99,71.83,71.95,730747.0,71.3576,71.4767,71.3179,71.437,730747.0
2025-05-16 15:00:00,71.95,72.26,71.9,72.01,2997764.0,71.437,71.7448,71.3874,71.4966,2997764.0
2025-05-19 09:30:00,72.03,72.17,71.77,71.85,1285357.0,71.5164,71.6554,71.2583,71.3377,1285357.0
2025-05-19 10:00:00,71.85,72.03,71.71,71.86,1131746.0,71.3377,71.5164,71.1987,71.3476,1131746.0
2025-05-19 11:00:00,71.87,71.98,71.78,71.86,771045.0,71.3576,71.4668,71.2682,71.3476,771045.0
2025-05-19 12:00:00,71.86,72.0,71.8,72.0,639991.0,71.3476,71.4866,71.2881,71.4866,639991.0
2025-05-19 13:00:00,71.99,72.02,71.72,71.8,702203.0,71.4767,71.5065,71.2086,71.2881,702203.0
2025-05-19 14:00:00,71.8,71.81,71.69,71.78,794911.0,71.2881,71.298,71.1789,71.2682,794911.0
2025-05-19 15:00:00,71.79,71.95,71.64,71.93,1427241.0,71.2781,71.437,71.1292,71.4171,1427241.0
2025-05-20 09:30:00,71.8,72.09,71.76,72.03,866154.0,71.2881,71.576,71.2484,71.5164,866154.0
2025-05-20 10:00:00,72.02,72.09,71.8,71.94,1184845.0,71.5065,71.576,71.2881,71.4271,1184845.0
2025-05-20 11:00:00,71.94,72.13,71.75,71.8,842910.0,71.4271,71.6157,71.2384,71.2881,842910.0
2025-05-20 12:00:00,71.8,71.81,71.55,71.62,640104.0,71.2881,71.298,71.0399,71.1094,640104.0
2025-05-20 13:00:00,71.62,71.67,71.52,71.58,734015.0,71.1094,71.159,71.0101,71.0696,734015.0
2025-05-20 14:00:00,71.58,71.64,71.43,71.55,825366.0,71.0696,71.1292,70.9207,71.0399,825366.0
2025-05-20 15:00:00,71.55,71.74,71.48,71.7,1826412.0,71.0399,71.2285,70.9704,71.1888,1826412.0
2025-05-21 09:30:00,71.69,72.08,71.68,71.86,959328.0,71.1789,71.5661,71.1689,71.3476,959328.0
2025-05-21 10:00:00,71.87,72.0,71.58,71.66,900669.0,71.3576,71.4866,71.0696,71.1491,900669.0
2025-05-21 11:00:00,71.66,71.8,71.61,71.68,504363.0,71.1491,71.2881,71.0994,71.1689,504363.0
2025-05-21 12:00:00,71.67,71.88,71.59,71.87,826954.0,71.159,71.3675,71.0796,71.3576,826954.0
2025-05-21 13:00:00,71.87,71.91,71.69,71.89,1137331.0,71.3576,71.3973,71.1789,71.3774,1137331.0
2025-05-21 14:00:00,71.9,71.91,71.6,71.69,973687.0,71.3874,71.3973,71.0895,71.1789,973687.0
2025-05-21 15:00:00,71.69,71.98,71.66,71.79,1913176.0,71.1789,71.4668,71.1491,71.2781,1913176.0
2025-05-22 09:30:00,71.84,71.99,71.19,71.23,1036774.0,71.3278,71.4767,70.6824,70.7221,1036774.0
2025-05-22 10:00:00,71.23,71.36,70.96,71.17,1543395.0,70.7221,70.8512,70.4541,70.6626,1543395.0
2025-05-22 11:00:00,71.17,71.36,70.98,71.34,765022.0,70.6626,70.8512,70.4739,70.8314,765022.0
2025-05-22 12:00:00,71.34,71.47,71.25,71.26,558095.0,70.8314,70.9604,70.742,70.7519,558095.0
2025-05-22 13:00:00,71.25,71.38,71.13,71.31,756917.0,70.742,70.8711,70.6229,70.8016,756917.0
2025-05-22 14:00:00,71.31,71.51,71.31,71.36,640805.0,70.8016,71.0001,70.8016,70.8512,640805.0
2025-05-22 15:00:00,71.36,71.52,71.1,71.13,1812948.0,70.8512,71.0101,70.5931,70.6229,1812948.0
2025-05-23 09:30:00,71.54,71.54,70.68,71.06,1034093.0,71.0299,71.0299,70.1761,70.5534,1034093.0
2025-05-23 10:00:00,71.05,71.37,71.0,71.18,1077965.0,70.5434,70.8611,70.4938,70.6725,1077965.0
2025-05-23 11:00:00,71.19,71.77,71.17,71.7,850419.0,70.6824,71.2583,70.6626,71.1888,850419.0
2025-05-23 12:00:00,71.69,71.79,71.64,71.76,548421.0,71.1789,71.2781,71.1292,71.2484,548421.0
2025-05-23 13:00:00,71.76,71.91,71.73,71.83,790986.0,71.2484,71.3973,71.2186,71.3179,790986.0
2025-05-23 14:00:00,71.83,71.97,71.8,71.9,942720.0,71.3179,71.4569,71.2881,71.3874,942720.0
2025-05-23 15:00:00,71.9,71.98,71.72,71.78,2175191.0,71.3874,71.4668,71.2086,71.2682,2175191.0
2025-05-27 09:30:00,71.74,72.22,71.72,71.92,1403860.0,71.2285,71.7051,71.2086,71.4072,1403860.0
2025-05-27 10:00:00,71.91,71.98,71.57,71.75,1052627.0,71.3973,71.4668,71.0597,71.2384,1052627.0
2025-05-27 11:00:00,71.75,71.76,71.57,71.64,563967.0,71.2384,71.2484,71.0597,71.1292,563967.0
2025-05-27 12:00:00,71.65,71.75,71.56,71.72,539733.0,71.1391,71.2384,71.0498,71.2086,539733.0
2025-05-27 13:00:00,71.72,71.85,71.65,71.84,481112.0,71.2086,71.3377,71.1391,71.3278,481112.0
2025-05-27 14:00:00,71.84,71.95,71.81,71.83,594981.0,71.3278,71.437,71.298,71.3179,594981.0
2025-05-27 15:00:00,71.83,71.94,71.72,71.79,1728051.0,71.3179,71.4271,71.2086,71.2781,1728051.0
2025-05-28 09:30:00,71.7,71.9,71.41,71.67,982562.0,71.1888,71.3874,70.9009,71.159,982562.0
2025-05-28 10:00:00,71.67,71.7,71.47,71.5,766223.0,71.159,71.1888,70.9604,70.9902,766223.0
2025-05-28 11:00:00,71.5,71.57,71.21,71.29,713551.0,70.9902,71.0597,70.7023,70.7817,713551.0
2025-05-28 12:00:00,71.3,71.49,71.26,71.45,446953.0,70.7916,70.9803,70.7519,70.9406,446953.0
2025-05-28 13:00:00,71.46,71.56,71.27,71.28,427580.0,70.9505,71.0498,70.7619,70.7718,427580.0
2025-05-28 14:00:00,71.28,71.31,71.07,71.25,556173.0,70.7718,70.8016,70.5633,70.742,556173.0
2025-05-28 15:00:00,71.25,71.35,71.05,71.16,1411383.0,70.742,70.8413,70.5434,70.6526,1411383.0
2025-05-29 09:30:00,71.0,71.05,70.46,70.81,1148767.0,70.4938,70.5434,69.9576,70.3051,1148767.0
2025-05-29 10:00:00,70.81,71.16,70.77,70.95,1112298.0,70.3051,70.6526,70.2654,70.4441,1112298.0
2025-05-29 11:00:00,70.95,71.01,70.75,70.82,589322.0,70.4441,70.5037,70.2456,70.3151,589322.0
2025-05-29 12:00:00,70.81,71.11,70.75,71.09,541466.0,70.3051,70.603,70.2456,70.5831,541466.0
2025-05-29 13:00:00,71.09,71.41,71.07,71.39,567245.0,70.5831,70.9009,70.5633,70.881,567245.0
2025-05-29 14:00:00,71.39,71.55,71.28,71.53,538424.0,70.881,71.0399,70.7718,71.02,538424.0
2025-05-29 15:00:00,71.52,71.66,71.44,71.5,1704109.0,71.0101,71.1491,70.9306,70.9902,1704109.0
2025-05-30 09:30:00,71.61,72.25,71.6,72.03,1326619.0,71.0994,71.7349,71.0895,71.5164,1326619.0
2025-05-30 10:00:00,72.04,72.1,71.73,71.84,886822.0,71.5264,71.5859,71.2186,71.3278,886822.0
2025-05-30 11:00:00,71.84,72.02,71.8,71.82,690782.0,71.3278,71.5065,71.2881,71.3079,690782.0
2025-05-30 12:00:00,71.81,71.98,71.7,71.9,820600.0,71.298,71.4668,71.1888,71.3874,820600.0
2025-05-30 13:00:00,71.89,72.05,71.82,72.02,706717.0,71.3774,71.5363,71.3079,71.5065,706717.0
2025-05-30 14:00:00,72.02,72.27,72.01,72.26,1234634.0,71.5065,71.7547,71.4966,71.7448,1234634.0
2025-05-30 15:00:00,72.26,72.47,72.06,72.1,3893527.0,71.7448,71.9533,71.5462,71.5859,3893527.0
2025-06-02 09:30:00,72.03,72.03,71.41,71.42,988151.0,71.5164,71.5164,70.9009,70.9108,988151.0
2025-06-02 10:00:00,71.42,71.76,71.36,71.66,970534.0,70.9108,71.2484,70.8512,71.1491,970534.0
2025-06-02 11:00:00,71.66,71.76,71.45,71.59,647563.0,71.1491,71.2484,70.9406,71.0796,647563.0
2025-06-02 12:00:00,71.59,71.69,71.5,71.69,368361.0,71.0796,71.1789,70.9902,71.1789,368361.0
2025-06-02 13:00:00,71.68,71.8,71.61,71.7,375185.0,71.1689,71.2881,71.0994,71.1888,375185.0
2025-06-02 14:00:00,71.7,71.89,71.7,71.81,496881.0,71.1888,71.3774,71.1888,71.298,496881.0
2025-06-02 15:00:00,71.82,72.04,71.8,72.03,1521722.0,71.3079,71.5264,71.2881,71.5164,1521722.0
2025-06-03 09:30:00,71.71,71.78,70.94,71.04,1687310.0,71.1987,71.2682,70.4342,70.5335,1687310.0
2025-06-03 10:00:00,71.04,71.08,70.47,70.56,2809641.0,70.5335,70.5732,69.9676,70.0569,2809641.0
2025-06-03 11:00:00,70.56,71.0,70.5,71.0,1321595.0,70.0569,70.4938,69.9973,70.4938,1321595.0
2025-06-03 12:00:00,71.0,71.02,70.77,70.98,1163510.0,70.4938,70.5136,70.2654,70.4739,1163510.0
2025-06-03 13:00:00,70.98,71.25,70.96,71.17,771737.0,70.4739,70.742,70.4541,70.6626,771737.0
2025-06-03 14:00:00,71.18,71.27,71.11,71.19,1184365.0,70.6725,70.7619,70.603,70.6824,1184365.0
2025-06-03 15:00:00,71.19,71.35,71.16,71.2,3206153.0,70.6824,70.8413,70.6526,70.6924,3206153.0
2025-06-04 09:30:00,71.26,71.45,70.68,71.17,1455841.0,70.7519,70.9406,70.1761,70.6626,1455841.0
2025-06-04 10:00:00,71.16,71.39,71.08,71.38,1268019.0,70.6526,70.881,70.5732,70.8711,1268019.0
2025-06-04 11:00:00,71.38,71.43,71.2,71.4,548495.0,70.8711,70.9207,70.6924,70.8909,548495.0
2025-06-04 12:00:00,71.41,71.64,71.35,71.62,724879.0,70.9009,71.1292,70.8413,71.1094,724879.0
2025-06-04 13:00:00,71.63,71.84,71.62,71.8,594535.0,71.1193,71.3278,71.1094,71.2881,594535.0
2025-06-04 14:00:00,71.81,71.85,71.55,71.56,745724.0,71.298,71.3377,71.0399,71.0498,745724.0
2025-06-04 15:00:00,71.56,71.64,71.33,71.37,2321976.0,71.0498,71.1292,70.8214,70.8611,2321976.0
2025-06-05 09:30:00,71.38,71.38,70.84,71.16,830479.0,70.8711,70.8711,70.3349,70.6526,830479.0
2025-06-05 10:00:00,71.16,71.3,71.0,71.2,1006371.0,70.6526,70.7916,70.4938,70.6924,1006371.0
2025-06-05 11:00:00,71.2,71.33,70.99,71.06,999829.0,70.6924,70.8214,70.4839,70.5534,999829.0
2025-06-05 12:00:00,71.06,71.38,71.04,71.38,614536.0,70.5534,70.8711,70.5335,70.8711,614536.0
2025-06-05 13:00:00,71.38,71.46,71.08,71.13,651849.0,70.8711,70.9505,70.5732,70.6229,651849.0
2025-06-05 14:00:00,71.13,71.2,70.83,71.15,946000.0,70.6229,70.6924,70.325,70.6427,946000.0
2025-06-05 15:00:00,71.15,71.18,70.83,70.94,2016707.0,70.6427,70.6725,70.325,70.4342,2016707.0
2025-06-06 09:30:00,71.09,71.4,71.02,71.36,1076186.0,70.5831,70.8909,70.5136,70.8512,1076186.0
2025-06-06 10:00:00,71.36,71.38,71.16,71.2,859989.0,70.8512,70.8711,70.6526,70.6924,859989.0
2025-06-06 11:00:00,71.2,71.29,70.94,71.02,683398.0,70.6924,70.7817,70.4342,70.5136,683398.0
2025-06-06 12:00:00,71.02,71.16,70.99,71.11,472798.0,70.5136,70.6526,70.4839,70.603,472798.0
2025-06-06 13:00:00,71.11,71.27,71.04,71.25,368104.0,70.603,70.7619,70.5335,70.742,368104.0
2025-06-06 14:00:00,71.25,71.37,71.24,71.31,409452.0,70.742,70.8611,70.7321,70.8016,409452.0
2025-06-06 15:00:00,71.31,71.48,71.22,71.34,1352589.0,70.8016,70.9704,70.7122,70.8314,1352589.0
2025-06-09 09:30:00,71.35,71.52,71.2,71.29,956691.0,70.8413,71.0101,70.6924,70.7817,956691.0
2025-06-09 10:00:00,71.29,71.49,71.09,71.24,1049053.0,70.7817,70.9803,70.5831,70.7321,1049053.0
2025-06-09 11:00:00,71.25,71.53,71.17,71.41,974239.0,70.742,71.02,70.6626,70.9009,974239.0
2025-06-09 12:00:00,71.42,71.61,71.34,71.51,748166.0,70.9108,71.0994,70.8314,71.0001,748166.0
2025-06-09 13:00:00,71.5,71.61,71.43,71.56,685546.0,70.9902,71.0994,70.9207,71.0498,685546.0
2025-06-09 14:00:00,71.56,71.6,71.49,71.58,900016.0,71.0498,71.0895,70.9803,71.0696,900016.0
2025-06-09 15:00:00,71.58,71.83,71.55,71.75,2090277.0,71.0696,71.3179,71.0399,71.2384,2090277.0
2025-06-10 09:30:00,71.9,72.15,71.77,71.94,947114.0,71.3874,71.6356,71.2583,71.4271,947114.0
2025-06-10 10:00:00,71.94,72.11,71.76,72.07,1265105.0,71.4271,71.5959,71.2484,71.5561,1265105.0
2025-06-10 11:00:00,72.09,72.26,72.04,72.13,1028599.0,71.576,71.7448,71.5264,71.6157,1028599.0
2025-06-10 12:00:00,72.13,72.47,72.08,72.45,825198.0,71.6157,71.9533,71.5661,71.9334,825198.0
2025-06-10 13:00:00,72.45,72.69,72.42,72.55,925680.0,71.9334,72.1717,71.9037,72.0327,925680.0
2025-06-10 14:00:00,72.55,72.56,72.29,72.31,707587.0,72.0327,72.0427,71.7746,71.7944,707587.0
2025-06-10 15:00:00,72.31,72.51,72.22,72.38,2246997.0,71.7944,71.993,71.7051,71.8639,2246997.0
2025-06-11 09:30:00,72.27,72.36,71.76,71.96,1026938.0,71.7547,71.8441,71.2484,71.4469,1026938.0
2025-06-11 10:00:00,71.97,72.08,71.78,71.84,993083.0,71.4569,71.5661,71.2682,71.3278,993083.0
2025-06-11 11:00:00,71.84,72.0,71.76,71.87,874719.0,71.3278,71.4866,71.2484,71.3576,874719.0
2025-06-11 12:00:00,71.87,72.16,71.85,72.09,796227.0,71.3576,71.6455,71.3377,71.576,796227.0
2025-06-11 13:00:00,72.09,72.17,72.0,72.15,522705.0,71.576,71.6554,71.4866,71.6356,522705.0
2025-06-11 14:00:00,72.15,72.15,71.96,72.02,741731.0,71.6356,71.6356,71.4469,71.5065,741731.0
2025-06-11 15:00:00,72.02,72.1,71.88,72.09,2060727.0,71.5065,71.5859,71.3675,71.576,2060727.0
2025-06-12 09:30:00,72.25,72.4,72.03,72.38,880510.0,71.7349,71.8838,71.5164,71.8639,880510.0
2025-06-12 10:00:00,72.37,72.38,71.96,72.01,1596354.0,71.854,71.8639,71.4469,71.4966,1596354.0
2025-06-12 11:00:00,72.01,72.1,71.78,71.84,1138734.0,71.4966,71.5859,71.2682,71.3278,1138734.0
2025-06-12 12:00:00,71.84,71.84,71.64,71.74,798125.0,71.3278,71.3278,71.1292,71.2285,798125.0
2025-06-12 13:00:00,71.73,71.88,71.6,71.86,628105.0,71.2186,71.3675,71.0895,71.3476,628105.0
2025-06-12 14:00:00,71.86,72.12,71.85,72.09,736287.0,71.3476,71.6058,71.3377,71.576,736287.0
2025-06-12 15:00:00,72.09,72.27,72.05,72.26,2122486.0,71.576,71.7547,71.5363,71.7448,2122486.0
2025-06-13 09:30:00,71.77,71.88,71.5,71.64,1149799.0,71.77,71.88,71.5,71.64,1149799.0
2025-06-13 10:00:00,71.66,71.86,71.49,71.67,1268678.0,71.66,71.86,71.49,71.67,1268678.0
2025-06-13 11:00:00,71.67,71.71,71.44,71.63,724093.0,71.67,71.71,71.44,71.63,724093.0
2025-06-13 12:00:00,71.63,71.66,71.38,71.42,694126.0,71.63,71.66,71.38,71.42,694126.0
2025-06-13 13:00:00,71.41,71.45,71.15,71.2,797195.0,71.41,71.45,71.15,71.2,797195.0
2025-06-13 14:00:00,71.2,71.25,70.77,70.83,926094.0,71.2,71.25,70.77,70.83,926094.0
2025-06-13 15:00:00,70.83,71.09,70.73,71.01,3792807.0,70.83,71.09,70.73,71.01,3792807.0
2025-06-16 09:30:00,71.2,71.58,70.92,71.5,1641793.0,71.2,71.58,70.92,71.5,1641793.0
2025-06-16 10:00:00,71.5,71.62,70.57,70.57,1874130.0,71.5,71.62,70.57,70.57,1874130.0
2025-06-16 11:00:00,70.57,70.63,70.31,70.48,1427199.0,70.57,70.63,70.31,70.48,1427199.0
2025-06-16 12:00:00,70.48,70.6,70.44,70.45,819388.0,70.48,70.6,70.44,70.45,819388.0
2025-06-16 13:00:00,70.45,70.46,70.24,70.28,840516.0,70.45,70.46,70.24,70.28,840516.0
2025-06-16 14:00:00,70.28,70.65,70.27,70.59,657634.0,70.28,70.65,70.27,70.59,657634.0
2025-06-16 15:00:00,70.59,70.62,70.37,70.55,2265095.0,70.59,70.62,70.37,70.55,2265095.0
2025-06-17 09:30:00,70.38,70.46,70.06,70.11,837951.0,70.38,70.46,70.06,70.11,837951.0
2025-06-17 10:00:00,70.12,70.38,69.98,70.34,1208582.0,70.12,70.38,69.98,70.34,1208582.0
2025-06-17 11:00:00,70.34,70.46,70.29,70.31,777653.0,70.34,70.46,70.29,70.31,777653.0
2025-06-17 12:00:00,70.31,70.4,70.21,70.3,583166.0,70.31,70.4,70.21,70.3,583166.0
2025-06-17 13:00:00,70.3,70.41,69.96,70.06,827301.0,70.3,70.41,69.96,70.06,827301.0
2025-06-17 14:00:00,70.06,70.06,69.76,69.92,1182061.0,70.06,70.06,69.76,69.92,1182061.0
2025-06-17 15:00:00,69.93,70.03,69.58,69.62,3270372.0,69.93,70.03,69.58,69.62,3270372.0
2025-06-18 09:30:00,70.0,70.0,69.6,69.81,1087749.0,70.0,70.0,69.6,69.81,1087749.0
2025-06-18 10:00:00,69.81,69.88,69.51,69.69,1980772.0,69.81,69.88,69.51,69.69,1980772.0
2025-06-18 11:00:00,69.69,69.7,69.11,69.12,1781272.0,69.69,69.7,69.11,69.12,1781272.0
2025-06-18 12:00:00,69.12,69.43,69.09,69.38,827201.0,69.12,69.43,69.09,69.38,827201.0
2025-06-18 13:00:00,69.38,69.5,69.33,69.4,1289357.0,69.38,69.5,69.33,69.4,1289357.0
2025-06-18 14:00:00,69.41,69.49,69.18,69.34,1153256.0,69.41,69.49,69.18,69.34,1153256.0
2025-06-18 15:00:00,69.34,69.45,69.12,69.21,3015397.0,69.34,69.45,69.12,69.21,3015397.0
2025-06-20 09:30:00,69.09,69.5,68.99,69.26,3630700.0,69.09,69.5,68.99,69.26,3630700.0
2025-06-20 10:00:00,69.27,69.47,69.17,69.41,1424593.0,69.27,69.47,69.17,69.41,1424593.0
2025-06-20 11:00:00,69.41,69.56,69.39,69.39,953284.0,69.41,69.56,69.39,69.39,953284.0
2025-06-20 12:00:00,69.39,69.41,69.18,69.4,572268.0,69.39,69.41,69.18,69.4,572268.0
2025-06-20 13:00:00,69.4,69.5,69.38,69.43,529172.0,69.4,69.5,69.38,69.43,529172.0
2025-06-20 14:00:00,69.43,69.47,69.19,69.23,817949.0,69.43,69.47,69.19,69.23,817949.0
2025-06-20 15:00:00,69.23,69.25,68.78,68.85,4314792.0,69.23,69.25,68.78,68.85,4314792.0