date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2005-04-14 12:00:00,2.14,2.14,2.13,2.13,376000.0,1.7653,1.7653,1.757,1.757,376000.0
2005-04-14 13:00:00,2.13,2.13,2.11,2.11,966000.0,1.757,1.757,1.7405,1.7405,966000.0
2005-04-14 14:00:00,2.11,2.12,2.09,2.09,1368000.0,1.7405,1.7488,1.724,1.724,1368000.0
2005-04-14 15:00:00,2.09,2.11,2.09,2.1,1986000.0,1.724,1.7405,1.724,1.7323,1986000.0
2005-04-15 09:30:00,2.1,2.11,2.03,2.07,2232000.0,1.7323,1.7405,1.6745,1.7075,2232000.0
2005-04-15 10:00:00,2.07,2.08,2.06,2.06,1800000.0,1.7075,1.7158,1.6993,1.6993,1800000.0
2005-04-15 11:00:00,2.06,2.06,2.03,2.04,1106000.0,1.6993,1.6993,1.6745,1.6828,1106000.0
2005-04-15 12:00:00,2.04,2.05,2.01,2.01,1130000.0,1.6828,1.691,1.658,1.658,1130000.0
2005-04-15 13:00:00,2.01,2.05,2.01,2.04,736000.0,1.658,1.691,1.658,1.6828,736000.0
2005-04-15 14:00:00,2.04,2.06,2.04,2.06,1090000.0,1.6828,1.6993,1.6828,1.6993,1090000.0
2005-04-15 15:00:00,2.06,2.07,2.04,2.04,2762000.0,1.6993,1.7075,1.6828,1.6828,2762000.0
2005-04-18 09:30:00,2.05,2.07,2.03,2.04,816000.0,1.691,1.7075,1.6745,1.6828,816000.0
2005-04-18 10:00:00,2.04,2.04,2.03,2.04,1042000.0,1.6828,1.6828,1.6745,1.6828,1042000.0
2005-04-18 11:00:00,2.04,2.04,2.01,2.01,494000.0,1.6828,1.6828,1.658,1.658,494000.0
2005-04-18 12:00:00,2.01,2.03,2.01,2.03,780000.0,1.658,1.6745,1.658,1.6745,780000.0
2005-04-18 13:00:00,2.03,2.03,2.02,2.02,702000.0,1.6745,1.6745,1.6663,1.6663,702000.0
2005-04-18 14:00:00,2.02,2.03,2.01,2.02,960000.0,1.6663,1.6745,1.658,1.6663,960000.0
2005-04-18 15:00:00,2.02,2.03,2.01,2.02,3320000.0,1.6663,1.6745,1.658,1.6663,3320000.0
2005-04-19 09:30:00,2.03,2.06,2.03,2.06,574000.0,1.6745,1.6993,1.6745,1.6993,574000.0
2005-04-19 10:00:00,2.07,2.07,2.05,2.06,1146000.0,1.7075,1.7075,1.691,1.6993,1146000.0
2005-04-19 11:00:00,2.06,2.06,2.06,2.06,444000.0,1.6993,1.6993,1.6993,1.6993,444000.0
2005-04-19 12:00:00,2.06,2.06,2.05,2.05,376000.0,1.6993,1.6993,1.691,1.691,376000.0
2005-04-19 13:00:00,2.05,2.06,2.05,2.06,810000.0,1.691,1.6993,1.691,1.6993,810000.0
2005-04-19 14:00:00,2.05,2.07,2.05,2.07,1228000.0,1.691,1.7075,1.691,1.7075,1228000.0
2005-04-19 15:00:00,2.06,2.09,2.06,2.09,1932000.0,1.6993,1.724,1.6993,1.724,1932000.0
2005-04-20 09:30:00,2.09,2.12,2.08,2.08,670000.0,1.724,1.7488,1.7158,1.7158,670000.0
2005-04-20 10:00:00,2.08,2.1,2.08,2.09,774000.0,1.7158,1.7323,1.7158,1.724,774000.0
2005-04-20 11:00:00,2.09,2.09,2.08,2.08,682000.0,1.724,1.724,1.7158,1.7158,682000.0
2005-04-20 12:00:00,2.08,2.08,2.08,2.08,968000.0,1.7158,1.7158,1.7158,1.7158,968000.0
2005-04-20 13:00:00,2.08,2.08,2.07,2.08,840000.0,1.7158,1.7158,1.7075,1.7158,840000.0
2005-04-20 14:00:00,2.08,2.1,2.07,2.1,1508000.0,1.7158,1.7323,1.7075,1.7323,1508000.0
2005-04-20 15:00:00,2.1,2.1,2.07,2.08,2404000.0,1.7323,1.7323,1.7075,1.7158,2404000.0
2005-04-21 09:30:00,2.07,2.09,1.96,1.98,11586000.0,1.7075,1.724,1.6168,1.6333,11586000.0
2005-04-21 10:00:00,1.98,2.0,1.97,1.99,4850000.0,1.6333,1.6498,1.6251,1.6415,4850000.0
2005-04-21 11:00:00,1.99,2.01,1.99,2.0,3486000.0,1.6415,1.658,1.6415,1.6498,3486000.0
2005-04-21 12:00:00,2.0,2.03,1.99,2.0,6010000.0,1.6498,1.6745,1.6415,1.6498,6010000.0
2005-04-21 13:00:00,2.0,2.05,2.0,2.05,5128000.0,1.6498,1.691,1.6498,1.691,5128000.0
2005-04-21 14:00:00,2.05,2.08,2.04,2.05,4372000.0,1.691,1.7158,1.6828,1.691,4372000.0
2005-04-21 15:00:00,2.05,2.09,2.05,2.08,6742000.0,1.691,1.724,1.691,1.7158,6742000.0
2005-04-22 09:30:00,2.06,2.08,2.06,2.06,958000.0,1.6993,1.7158,1.6993,1.6993,958000.0
2005-04-22 10:00:00,2.06,2.09,2.06,2.07,1608000.0,1.6993,1.724,1.6993,1.7075,1608000.0
2005-04-22 11:00:00,2.07,2.09,2.07,2.08,668000.0,1.7075,1.724,1.7075,1.7158,668000.0
2005-04-22 12:00:00,2.08,2.08,2.07,2.07,812000.0,1.7158,1.7158,1.7075,1.7075,812000.0
2005-04-22 13:00:00,2.08,2.08,2.07,2.07,578000.0,1.7158,1.7158,1.7075,1.7075,578000.0
2005-04-22 14:00:00,2.07,2.08,2.06,2.07,1318000.0,1.7075,1.7158,1.6993,1.7075,1318000.0
2005-04-22 15:00:00,2.07,2.07,2.06,2.06,2932000.0,1.7075,1.7075,1.6993,1.6993,2932000.0
2005-04-25 09:30:00,2.05,2.07,2.05,2.06,646000.0,1.691,1.7075,1.691,1.6993,646000.0
2005-04-25 10:00:00,2.06,2.1,2.06,2.1,1286000.0,1.6993,1.7323,1.6993,1.7323,1286000.0
2005-04-25 11:00:00,2.1,2.11,2.1,2.11,916000.0,1.7323,1.7405,1.7323,1.7405,916000.0
2005-04-25 12:00:00,2.11,2.12,2.1,2.12,1320000.0,1.7405,1.7488,1.7323,1.7488,1320000.0
2005-04-25 13:00:00,2.12,2.12,2.11,2.12,1234000.0,1.7488,1.7488,1.7405,1.7488,1234000.0
2005-04-25 14:00:00,2.12,2.12,2.1,2.11,686000.0,1.7488,1.7488,1.7323,1.7405,686000.0
2005-04-25 15:00:00,2.1,2.11,2.08,2.1,2624000.0,1.7323,1.7405,1.7158,1.7323,2624000.0
2005-04-26 09:30:00,2.1,2.1,2.08,2.08,420000.0,1.7323,1.7323,1.7158,1.7158,420000.0
2005-04-26 10:00:00,2.08,2.1,2.08,2.1,768000.0,1.7158,1.7323,1.7158,1.7323,768000.0
2005-04-26 11:00:00,2.1,2.1,2.08,2.08,758000.0,1.7323,1.7323,1.7158,1.7158,758000.0
2005-04-26 12:00:00,2.08,2.09,2.07,2.07,740000.0,1.7158,1.724,1.7075,1.7075,740000.0
2005-04-26 13:00:00,2.08,2.09,2.07,2.09,974000.0,1.7158,1.724,1.7075,1.724,974000.0
2005-04-26 14:00:00,2.08,2.09,2.08,2.08,722000.0,1.7158,1.724,1.7158,1.7158,722000.0
2005-04-26 15:00:00,2.08,2.08,2.07,2.07,2588000.0,1.7158,1.7158,1.7075,1.7075,2588000.0
2005-04-27 09:30:00,2.06,2.08,2.05,2.06,608000.0,1.6993,1.7158,1.691,1.6993,608000.0
2005-04-27 10:00:00,2.06,2.09,2.05,2.09,1012000.0,1.6993,1.724,1.691,1.724,1012000.0
2005-04-27 11:00:00,2.09,2.11,2.08,2.11,754000.0,1.724,1.7405,1.7158,1.7405,754000.0
2005-04-27 12:00:00,2.11,2.12,2.11,2.12,1024000.0,1.7405,1.7488,1.7405,1.7488,1024000.0
2005-04-27 13:00:00,2.12,2.13,2.11,2.12,686000.0,1.7488,1.757,1.7405,1.7488,686000.0
2005-04-27 14:00:00,2.12,2.12,2.09,2.1,822000.0,1.7488,1.7488,1.724,1.7323,822000.0
2005-04-27 15:00:00,2.1,2.11,2.07,2.08,2472000.0,1.7323,1.7405,1.7075,1.7158,2472000.0
2005-04-28 09:30:00,2.09,2.09,2.03,2.03,786000.0,1.724,1.724,1.6745,1.6745,786000.0
2005-04-28 10:00:00,2.03,2.06,2.03,2.04,610000.0,1.6745,1.6993,1.6745,1.6828,610000.0
2005-04-28 11:00:00,2.04,2.05,2.04,2.05,624000.0,1.6828,1.691,1.6828,1.691,624000.0
2005-04-28 12:00:00,2.05,2.05,2.04,2.05,304000.0,1.691,1.691,1.6828,1.691,304000.0
2005-04-28 13:00:00,2.05,2.05,2.04,2.05,322000.0,1.691,1.691,1.6828,1.691,322000.0
2005-04-28 14:00:00,2.05,2.05,2.03,2.03,432000.0,1.691,1.691,1.6745,1.6745,432000.0
2005-04-28 15:00:00,2.03,2.04,2.03,2.03,896000.0,1.6745,1.6828,1.6745,1.6745,896000.0
2005-04-29 09:30:00,2.04,2.05,2.0,2.0,458000.0,1.6828,1.691,1.6498,1.6498,458000.0
2005-04-29 10:00:00,2.01,2.01,1.98,1.99,1702000.0,1.658,1.658,1.6333,1.6415,1702000.0
2005-04-29 11:00:00,1.99,2.0,1.98,1.99,1340000.0,1.6415,1.6498,1.6333,1.6415,1340000.0
2005-04-29 12:00:00,1.99,2.01,1.98,2.0,704000.0,1.6415,1.658,1.6333,1.6498,704000.0
2005-04-29 13:00:00,2.0,2.01,1.99,1.99,766000.0,1.6498,1.658,1.6415,1.6415,766000.0
2005-04-29 14:00:00,1.99,2.02,1.99,2.01,636000.0,1.6415,1.6663,1.6415,1.658,636000.0
2005-04-29 15:00:00,2.01,2.02,2.0,2.01,1048000.0,1.658,1.6663,1.6498,1.658,1048000.0
2005-05-02 09:30:00,2.01,2.03,2.0,2.03,418000.0,1.658,1.6745,1.6498,1.6745,418000.0
2005-05-02 10:00:00,2.02,2.05,2.01,2.04,940000.0,1.6663,1.691,1.658,1.6828,940000.0
2005-05-02 11:00:00,2.04,2.04,2.02,2.03,616000.0,1.6828,1.6828,1.6663,1.6745,616000.0
2005-05-02 12:00:00,2.03,2.06,2.03,2.06,1046000.0,1.6745,1.6993,1.6745,1.6993,1046000.0
2005-05-02 13:00:00,2.06,2.06,2.05,2.06,1038000.0,1.6993,1.6993,1.691,1.6993,1038000.0
2005-05-02 14:00:00,2.06,2.07,2.04,2.06,1084000.0,1.6993,1.7075,1.6828,1.6993,1084000.0
2005-05-02 15:00:00,2.06,2.06,2.05,2.06,1288000.0,1.6993,1.6993,1.691,1.6993,1288000.0
2005-05-03 09:30:00,2.05,2.06,2.02,2.03,572000.0,1.691,1.6993,1.6663,1.6745,572000.0
2005-05-03 10:00:00,2.03,2.05,2.03,2.04,802000.0,1.6745,1.691,1.6745,1.6828,802000.0
2005-05-03 11:00:00,2.04,2.04,2.03,2.04,472000.0,1.6828,1.6828,1.6745,1.6828,472000.0
2005-05-03 12:00:00,2.04,2.04,2.03,2.03,216000.0,1.6828,1.6828,1.6745,1.6745,216000.0
2005-05-03 13:00:00,2.03,2.03,2.03,2.03,368000.0,1.6745,1.6745,1.6745,1.6745,368000.0
2005-05-03 14:00:00,2.03,2.05,2.02,2.04,984000.0,1.6745,1.691,1.6663,1.6828,984000.0
2005-05-03 15:00:00,2.04,2.04,2.02,2.03,1398000.0,1.6828,1.6828,1.6663,1.6745,1398000.0
2005-05-04 09:30:00,2.03,2.05,2.02,2.02,336000.0,1.6745,1.691,1.6663,1.6663,336000.0
2005-05-04 10:00:00,2.02,2.04,2.02,2.04,574000.0,1.6663,1.6828,1.6663,1.6828,574000.0
2005-05-04 11:00:00,2.04,2.04,2.03,2.03,1838000.0,1.6828,1.6828,1.6745,1.6745,1838000.0
2005-05-04 12:00:00,2.04,2.04,2.03,2.03,754000.0,1.6828,1.6828,1.6745,1.6745,754000.0
2005-05-04 13:00:00,2.03,2.04,2.03,2.04,1496000.0,1.6745,1.6828,1.6745,1.6828,1496000.0
2005-05-04 14:00:00,2.04,2.04,2.03,2.04,1010000.0,1.6828,1.6828,1.6745,1.6828,1010000.0
2005-05-04 15:00:00,2.04,2.07,2.04,2.06,2378000.0,1.6828,1.7075,1.6828,1.6993,2378000.0
2005-05-05 09:30:00,2.07,2.07,2.04,2.07,494000.0,1.7075,1.7075,1.6828,1.7075,494000.0
2005-05-05 10:00:00,2.06,2.1,2.06,2.1,942000.0,1.6993,1.7323,1.6993,1.7323,942000.0
2005-05-05 11:00:00,2.1,2.11,2.09,2.1,520000.0,1.7323,1.7405,1.724,1.7323,520000.0
2005-05-05 12:00:00,2.1,2.1,2.09,2.09,400000.0,1.7323,1.7323,1.724,1.724,400000.0
2005-05-05 13:00:00,2.09,2.1,2.08,2.09,556000.0,1.724,1.7323,1.7158,1.724,556000.0
2005-05-05 14:00:00,2.09,2.1,2.09,2.09,618000.0,1.724,1.7323,1.724,1.724,618000.0
2005-05-05 15:00:00,2.09,2.11,2.09,2.1,998000.0,1.724,1.7405,1.724,1.7323,998000.0
2005-05-06 09:30:00,2.09,2.11,2.09,2.09,560000.0,1.724,1.7405,1.724,1.724,560000.0
2005-05-06 10:00:00,2.09,2.1,2.08,2.08,556000.0,1.724,1.7323,1.7158,1.7158,556000.0
2005-05-06 11:00:00,2.08,2.09,2.07,2.08,410000.0,1.7158,1.724,1.7075,1.7158,410000.0
2005-05-06 12:00:00,2.08,2.08,2.07,2.08,602000.0,1.7158,1.7158,1.7075,1.7158,602000.0
2005-05-06 13:00:00,2.08,2.09,2.08,2.08,366000.0,1.7158,1.724,1.7158,1.7158,366000.0
2005-05-06 14:00:00,2.08,2.09,2.08,2.09,1244000.0,1.7158,1.724,1.7158,1.724,1244000.0
2005-05-06 15:00:00,2.09,2.09,2.08,2.09,1084000.0,1.724,1.724,1.7158,1.724,1084000.0
2005-05-09 09:30:00,2.09,2.09,2.08,2.08,476000.0,1.724,1.724,1.7158,1.7158,476000.0
2005-05-09 10:00:00,2.08,2.1,2.06,2.08,966000.0,1.7158,1.7323,1.6993,1.7158,966000.0
2005-05-09 11:00:00,2.08,2.1,2.08,2.09,558000.0,1.7158,1.7323,1.7158,1.724,558000.0
2005-05-09 12:00:00,2.09,2.1,2.09,2.1,478000.0,1.724,1.7323,1.724,1.7323,478000.0
2005-05-09 13:00:00,2.1,2.1,2.09,2.1,524000.0,1.7323,1.7323,1.724,1.7323,524000.0
2005-05-09 14:00:00,2.1,2.1,2.08,2.09,632000.0,1.7323,1.7323,1.7158,1.724,632000.0
2005-05-09 15:00:00,2.09,2.12,2.08,2.11,1974000.0,1.724,1.7488,1.7158,1.7405,1974000.0
2005-05-10 09:30:00,2.11,2.11,2.08,2.09,426000.0,1.7405,1.7405,1.7158,1.724,426000.0
2005-05-10 10:00:00,2.09,2.1,2.06,2.07,2148000.0,1.724,1.7323,1.6993,1.7075,2148000.0
2005-05-10 11:00:00,2.07,2.08,2.05,2.06,732000.0,1.7075,1.7158,1.691,1.6993,732000.0
2005-05-10 12:00:00,2.06,2.08,2.06,2.07,376000.0,1.6993,1.7158,1.6993,1.7075,376000.0
2005-05-10 13:00:00,2.08,2.1,2.07,2.09,802000.0,1.7158,1.7323,1.7075,1.724,802000.0
2005-05-10 14:00:00,2.09,2.09,2.08,2.08,342000.0,1.724,1.724,1.7158,1.7158,342000.0
2005-05-10 15:00:00,2.08,2.09,2.08,2.08,1134000.0,1.7158,1.724,1.7158,1.7158,1134000.0
2005-05-11 09:30:00,2.09,2.09,2.06,2.07,590000.0,1.724,1.724,1.6993,1.7075,590000.0
2005-05-11 10:00:00,2.07,2.07,2.05,2.05,998000.0,1.7075,1.7075,1.691,1.691,998000.0
2005-05-11 11:00:00,2.06,2.06,2.04,2.06,438000.0,1.6993,1.6993,1.6828,1.6993,438000.0
2005-05-11 12:00:00,2.05,2.06,2.03,2.06,894000.0,1.691,1.6993,1.6745,1.6993,894000.0
2005-05-11 13:00:00,2.05,2.08,2.05,2.06,1054000.0,1.691,1.7158,1.691,1.6993,1054000.0
2005-05-11 14:00:00,2.06,2.08,2.06,2.07,360000.0,1.6993,1.7158,1.6993,1.7075,360000.0
2005-05-11 15:00:00,2.07,2.08,2.07,2.07,1424000.0,1.7075,1.7158,1.7075,1.7075,1424000.0
2005-05-12 09:30:00,2.07,2.08,2.05,2.06,776000.0,1.7075,1.7158,1.691,1.6993,776000.0
2005-05-12 10:00:00,2.06,2.07,2.04,2.05,1064000.0,1.6993,1.7075,1.6828,1.691,1064000.0
2005-05-12 11:00:00,2.04,2.07,2.04,2.05,422000.0,1.6828,1.7075,1.6828,1.691,422000.0
2005-05-12 12:00:00,2.06,2.06,2.04,2.05,318000.0,1.6993,1.6993,1.6828,1.691,318000.0
2005-05-12 13:00:00,2.04,2.05,2.02,2.03,412000.0,1.6828,1.691,1.6663,1.6745,412000.0
2005-05-12 14:00:00,2.02,2.04,2.02,2.03,612000.0,1.6663,1.6828,1.6663,1.6745,612000.0
2005-05-12 15:00:00,2.03,2.05,2.03,2.05,1744000.0,1.6745,1.691,1.6745,1.691,1744000.0
2005-05-13 09:30:00,2.04,2.05,2.02,2.02,388000.0,1.6828,1.691,1.6663,1.6663,388000.0
2005-05-13 10:00:00,2.02,2.03,2.01,2.03,746000.0,1.6663,1.6745,1.658,1.6745,746000.0
2005-05-13 11:00:00,2.03,2.04,2.01,2.04,722000.0,1.6745,1.6828,1.658,1.6828,722000.0
2005-05-13 12:00:00,2.04,2.04,2.02,2.03,446000.0,1.6828,1.6828,1.6663,1.6745,446000.0
2005-05-13 13:00:00,2.03,2.04,2.01,2.01,818000.0,1.6745,1.6828,1.658,1.658,818000.0
2005-05-13 14:00:00,2.01,2.02,2.01,2.01,958000.0,1.658,1.6663,1.658,1.658,958000.0
2005-05-13 15:00:00,2.01,2.03,2.01,2.02,1466000.0,1.658,1.6745,1.658,1.6663,1466000.0
2005-05-16 09:30:00,2.01,2.04,2.01,2.02,464000.0,1.658,1.6828,1.658,1.6663,464000.0
2005-05-16 10:00:00,2.02,2.04,2.01,2.03,1158000.0,1.6663,1.6828,1.658,1.6745,1158000.0
2005-05-16 11:00:00,2.03,2.03,2.02,2.03,616000.0,1.6745,1.6745,1.6663,1.6745,616000.0
2005-05-16 12:00:00,2.03,2.03,2.02,2.03,382000.0,1.6745,1.6745,1.6663,1.6745,382000.0
2005-05-16 13:00:00,2.03,2.03,2.02,2.02,448000.0,1.6745,1.6745,1.6663,1.6663,448000.0
2005-05-16 14:00:00,2.02,2.03,2.01,2.03,692000.0,1.6663,1.6745,1.658,1.6745,692000.0
2005-05-16 15:00:00,2.03,2.05,2.03,2.04,2688000.0,1.6745,1.691,1.6745,1.6828,2688000.0
2005-05-17 09:30:00,2.03,2.05,2.03,2.04,470000.0,1.6745,1.691,1.6745,1.6828,470000.0
2005-05-17 10:00:00,2.04,2.05,2.02,2.03,964000.0,1.6828,1.691,1.6663,1.6745,964000.0
2005-05-17 11:00:00,2.03,2.04,2.03,2.03,1426000.0,1.6745,1.6828,1.6745,1.6745,1426000.0
2005-05-17 12:00:00,2.03,2.04,2.03,2.03,704000.0,1.6745,1.6828,1.6745,1.6745,704000.0
2005-05-17 13:00:00,2.03,2.04,2.03,2.04,484000.0,1.6745,1.6828,1.6745,1.6828,484000.0
2005-05-17 14:00:00,2.04,2.06,2.03,2.06,934000.0,1.6828,1.6993,1.6745,1.6993,934000.0
2005-05-17 15:00:00,2.06,2.08,2.06,2.08,1324000.0,1.6993,1.7158,1.6993,1.7158,1324000.0
2005-05-18 09:30:00,2.07,2.11,2.07,2.1,1396000.0,1.7075,1.7405,1.7075,1.7323,1396000.0
2005-05-18 10:00:00,2.1,2.12,2.1,2.12,3930000.0,1.7323,1.7488,1.7323,1.7488,3930000.0
2005-05-18 11:00:00,2.12,2.14,2.11,2.13,2070000.0,1.7488,1.7653,1.7405,1.757,2070000.0
2005-05-18 12:00:00,2.13,2.15,2.13,2.13,1384000.0,1.757,1.7735,1.757,1.757,1384000.0
2005-05-18 13:00:00,2.13,2.14,2.12,2.12,1214000.0,1.757,1.7653,1.7488,1.7488,1214000.0
2005-05-18 14:00:00,2.12,2.13,2.11,2.11,1904000.0,1.7488,1.757,1.7405,1.7405,1904000.0
2005-05-18 15:00:00,2.11,2.12,2.1,2.12,3076000.0,1.7405,1.7488,1.7323,1.7488,3076000.0
2005-05-19 09:30:00,2.12,2.15,2.11,2.15,508000.0,1.7488,1.7735,1.7405,1.7735,508000.0
2005-05-19 10:00:00,2.15,2.17,2.13,2.17,1694000.0,1.7735,1.79,1.757,1.79,1694000.0
2005-05-19 11:00:00,2.17,2.18,2.17,2.18,752000.0,1.79,1.7983,1.79,1.7983,752000.0
2005-05-19 12:00:00,2.18,2.18,2.15,2.16,940000.0,1.7983,1.7983,1.7735,1.7818,940000.0
2005-05-19 13:00:00,2.16,2.17,2.16,2.16,600000.0,1.7818,1.79,1.7818,1.7818,600000.0
2005-05-19 14:00:00,2.16,2.17,2.16,2.16,822000.0,1.7818,1.79,1.7818,1.7818,822000.0
2005-05-19 15:00:00,2.16,2.18,2.16,2.17,2038000.0,1.7818,1.7983,1.7818,1.79,2038000.0
2005-05-20 09:30:00,2.17,2.17,2.13,2.13,518000.0,1.79,1.79,1.757,1.757,518000.0
2005-05-20 10:00:00,2.13,2.14,2.12,2.12,786000.0,1.757,1.7653,1.7488,1.7488,786000.0
2005-05-20 11:00:00,2.12,2.12,2.11,2.12,302000.0,1.7488,1.7488,1.7405,1.7488,302000.0
2005-05-20 12:00:00,2.12,2.12,2.11,2.12,564000.0,1.7488,1.7488,1.7405,1.7488,564000.0
2005-05-20 13:00:00,2.12,2.13,2.12,2.13,284000.0,1.7488,1.757,1.7488,1.757,284000.0
2005-05-20 14:00:00,2.12,2.13,2.11,2.12,636000.0,1.7488,1.757,1.7405,1.7488,636000.0
2005-05-20 15:00:00,2.12,2.14,2.12,2.14,1416000.0,1.7488,1.7653,1.7488,1.7653,1416000.0
2005-05-23 09:30:00,2.14,2.17,2.14,2.17,566000.0,1.7653,1.79,1.7653,1.79,566000.0
2005-05-23 10:00:00,2.17,2.17,2.15,2.15,576000.0,1.79,1.79,1.7735,1.7735,576000.0
2005-05-23 11:00:00,2.15,2.17,2.14,2.16,570000.0,1.7735,1.79,1.7653,1.7818,570000.0
2005-05-23 12:00:00,2.16,2.16,2.16,2.16,170000.0,1.7818,1.7818,1.7818,1.7818,170000.0
2005-05-23 13:00:00,2.16,2.16,2.15,2.16,692000.0,1.7818,1.7818,1.7735,1.7818,692000.0
2005-05-23 14:00:00,2.16,2.17,2.16,2.17,402000.0,1.7818,1.79,1.7818,1.79,402000.0
2005-05-23 15:00:00,2.17,2.17,2.15,2.16,764000.0,1.79,1.79,1.7735,1.7818,764000.0
2005-05-24 09:30:00,2.16,2.16,2.13,2.13,1270000.0,1.7818,1.7818,1.757,1.757,1270000.0
2005-05-24 10:00:00,2.13,2.15,2.13,2.14,1914000.0,1.757,1.7735,1.757,1.7653,1914000.0
2005-05-24 11:00:00,2.14,2.15,2.13,2.14,788000.0,1.7653,1.7735,1.757,1.7653,788000.0
2005-05-24 12:00:00,2.14,2.14,2.13,2.13,438000.0,1.7653,1.7653,1.757,1.757,438000.0
2005-05-24 13:00:00,2.13,2.14,2.13,2.14,688000.0,1.757,1.7653,1.757,1.7653,688000.0
2005-05-24 14:00:00,2.13,2.14,2.13,2.13,1132000.0,1.757,1.7653,1.757,1.757,1132000.0
2005-05-24 15:00:00,2.13,2.16,2.13,2.15,612000.0,1.757,1.7818,1.757,1.7735,612000.0
2005-05-25 09:30:00,2.14,2.14,2.12,2.13,494000.0,1.7653,1.7653,1.7488,1.757,494000.0
2005-05-25 10:00:00,2.13,2.13,2.1,2.12,1080000.0,1.757,1.757,1.7323,1.7488,1080000.0
2005-05-25 11:00:00,2.11,2.12,2.11,2.11,594000.0,1.7405,1.7488,1.7405,1.7405,594000.0
2005-05-25 12:00:00,2.11,2.11,2.11,2.11,204000.0,1.7405,1.7405,1.7405,1.7405,204000.0
2005-05-25 13:00:00,2.11,2.11,2.1,2.11,438000.0,1.7405,1.7405,1.7323,1.7405,438000.0
2005-05-25 14:00:00,2.11,2.11,2.1,2.11,504000.0,1.7405,1.7405,1.7323,1.7405,504000.0
2005-05-25 15:00:00,2.11,2.12,2.11,2.11,956000.0,1.7405,1.7488,1.7405,1.7405,956000.0
2005-05-26 09:30:00,2.12,2.13,2.11,2.13,346000.0,1.7488,1.757,1.7405,1.757,346000.0
2005-05-26 10:00:00,2.13,2.15,2.13,2.14,322000.0,1.757,1.7735,1.757,1.7653,322000.0
2005-05-26 11:00:00,2.14,2.16,2.14,2.16,374000.0,1.7653,1.7818,1.7653,1.7818,374000.0
2005-05-26 12:00:00,2.16,2.16,2.15,2.15,146000.0,1.7818,1.7818,1.7735,1.7735,146000.0
2005-05-26 13:00:00,2.15,2.15,2.15,2.15,402000.0,1.7735,1.7735,1.7735,1.7735,402000.0
2005-05-26 14:00:00,2.15,2.15,2.15,2.15,310000.0,1.7735,1.7735,1.7735,1.7735,310000.0
2005-05-26 15:00:00,2.15,2.17,2.15,2.17,1684000.0,1.7735,1.79,1.7735,1.79,1684000.0
2005-05-27 09:30:00,2.17,2.18,2.16,2.18,300000.0,1.79,1.7983,1.7818,1.7983,300000.0
2005-05-27 10:00:00,2.18,2.18,2.17,2.18,378000.0,1.7983,1.7983,1.79,1.7983,378000.0
2005-05-27 11:00:00,2.18,2.18,2.17,2.18,262000.0,1.7983,1.7983,1.79,1.7983,262000.0
2005-05-27 12:00:00,2.18,2.18,2.18,2.18,180000.0,1.7983,1.7983,1.7983,1.7983,180000.0
2005-05-27 13:00:00,2.18,2.19,2.18,2.18,398000.0,1.7983,1.8065,1.7983,1.7983,398000.0
2005-05-27 14:00:00,2.18,2.19,2.18,2.19,528000.0,1.7983,1.8065,1.7983,1.8065,528000.0
2005-05-27 15:00:00,2.19,2.19,2.18,2.19,860000.0,1.8065,1.8065,1.7983,1.8065,860000.0
2005-05-31 09:30:00,2.17,2.19,2.17,2.18,264000.0,1.79,1.8065,1.79,1.7983,264000.0
2005-05-31 10:00:00,2.19,2.19,2.18,2.19,478000.0,1.8065,1.8065,1.7983,1.8065,478000.0
2005-05-31 11:00:00,2.19,2.19,2.18,2.19,296000.0,1.8065,1.8065,1.7983,1.8065,296000.0
2005-05-31 12:00:00,2.19,2.19,2.19,2.19,226000.0,1.8065,1.8065,1.8065,1.8065,226000.0
2005-05-31 13:00:00,2.19,2.21,2.19,2.2,468000.0,1.8065,1.823,1.8065,1.8148,468000.0
2005-05-31 14:00:00,2.2,2.21,2.2,2.21,650000.0,1.8148,1.823,1.8148,1.823,650000.0
2005-05-31 15:00:00,2.21,2.22,2.21,2.22,1428000.0,1.823,1.8313,1.823,1.8313,1428000.0
2005-06-01 09:30:00,2.21,2.23,2.2,2.2,634000.0,1.823,1.8395,1.8148,1.8148,634000.0
2005-06-01 10:00:00,2.2,2.22,2.2,2.21,656000.0,1.8148,1.8313,1.8148,1.823,656000.0
2005-06-01 11:00:00,2.2,2.22,2.2,2.21,388000.0,1.8148,1.8313,1.8148,1.823,388000.0
2005-06-01 12:00:00,2.2,2.21,2.2,2.21,504000.0,1.8148,1.823,1.8148,1.823,504000.0
2005-06-01 13:00:00,2.21,2.22,2.21,2.22,408000.0,1.823,1.8313,1.823,1.8313,408000.0
2005-06-01 14:00:00,2.23,2.23,2.2,2.21,1192000.0,1.8395,1.8395,1.8148,1.823,1192000.0
2005-06-01 15:00:00,2.21,2.22,2.21,2.21,1148000.0,1.823,1.8313,1.823,1.823,1148000.0
2005-06-02 09:30:00,2.22,2.23,2.21,2.22,416000.0,1.8313,1.8395,1.823,1.8313,416000.0
2005-06-02 10:00:00,2.22,2.22,2.21,2.22,816000.0,1.8313,1.8313,1.823,1.8313,816000.0
2005-06-02 11:00:00,2.21,2.22,2.21,2.21,462000.0,1.823,1.8313,1.823,1.823,462000.0
2005-06-02 12:00:00,2.21,2.22,2.21,2.22,284000.0,1.823,1.8313,1.823,1.8313,284000.0
2005-06-02 13:00:00,2.22,2.23,2.22,2.22,390000.0,1.8313,1.8395,1.8313,1.8313,390000.0
2005-06-02 14:00:00,2.22,2.24,2.22,2.23,486000.0,1.8313,1.8478,1.8313,1.8395,486000.0
2005-06-02 15:00:00,2.23,2.25,2.23,2.25,1254000.0,1.8395,1.856,1.8395,1.856,1254000.0
2005-06-03 09:30:00,2.25,2.25,2.24,2.25,344000.0,1.856,1.856,1.8478,1.856,344000.0
2005-06-03 10:00:00,2.25,2.26,2.24,2.25,1510000.0,1.856,1.8643,1.8478,1.856,1510000.0
2005-06-03 11:00:00,2.25,2.27,2.25,2.27,992000.0,1.856,1.8725,1.856,1.8725,992000.0
2005-06-03 12:00:00,2.27,2.28,2.26,2.26,968000.0,1.8725,1.8808,1.8643,1.8643,968000.0
2005-06-03 13:00:00,2.26,2.27,2.26,2.26,598000.0,1.8643,1.8725,1.8643,1.8643,598000.0
2005-06-03 14:00:00,2.26,2.27,2.26,2.27,840000.0,1.8643,1.8725,1.8643,1.8725,840000.0
2005-06-03 15:00:00,2.27,2.28,2.26,2.28,1502000.0,1.8725,1.8808,1.8643,1.8808,1502000.0
2005-06-06 09:30:00,2.27,2.28,2.26,2.28,516000.0,1.8725,1.8808,1.8643,1.8808,516000.0
2005-06-06 10:00:00,2.28,2.28,2.27,2.27,688000.0,1.8808,1.8808,1.8725,1.8725,688000.0
2005-06-06 11:00:00,2.27,2.29,2.27,2.28,792000.0,1.8725,1.889,1.8725,1.8808,792000.0
2005-06-06 12:00:00,2.28,2.28,2.27,2.28,230000.0,1.8808,1.8808,1.8725,1.8808,230000.0
2005-06-06 13:00:00,2.28,2.3,2.28,2.3,550000.0,1.8808,1.8973,1.8808,1.8973,550000.0
2005-06-06 14:00:00,2.3,2.31,2.29,2.3,510000.0,1.8973,1.9055,1.889,1.8973,510000.0
2005-06-06 15:00:00,2.3,2.3,2.29,2.3,1352000.0,1.8973,1.8973,1.889,1.8973,1352000.0
2005-06-07 09:30:00,2.31,2.33,2.3,2.33,604000.0,1.9055,1.922,1.8973,1.922,604000.0
2005-06-07 10:00:00,2.33,2.39,2.33,2.38,2038000.0,1.922,1.9715,1.922,1.9633,2038000.0
2005-06-07 11:00:00,2.38,2.39,2.37,2.38,1082000.0,1.9633,1.9715,1.955,1.9633,1082000.0
2005-06-07 12:00:00,2.38,2.39,2.38,2.39,1904000.0,1.9633,1.9715,1.9633,1.9715,1904000.0
2005-06-07 13:00:00,2.39,2.39,2.36,2.38,1086000.0,1.9715,1.9715,1.9468,1.9633,1086000.0
2005-06-07 14:00:00,2.38,2.38,2.36,2.37,1308000.0,1.9633,1.9633,1.9468,1.955,1308000.0
2005-06-07 15:00:00,2.37,2.37,2.35,2.36,1862000.0,1.955,1.955,1.9385,1.9468,1862000.0
2005-06-08 09:30:00,2.37,2.37,2.34,2.35,378000.0,1.955,1.955,1.9303,1.9385,378000.0
2005-06-08 10:00:00,2.35,2.37,2.35,2.36,810000.0,1.9385,1.955,1.9385,1.9468,810000.0
2005-06-08 11:00:00,2.36,2.36,2.36,2.36,380000.0,1.9468,1.9468,1.9468,1.9468,380000.0
2005-06-08 12:00:00,2.36,2.36,2.36,2.36,178000.0,1.9468,1.9468,1.9468,1.9468,178000.0
2005-06-08 13:00:00,2.36,2.36,2.35,2.35,760000.0,1.9468,1.9468,1.9385,1.9385,760000.0
2005-06-08 14:00:00,2.35,2.35,2.33,2.33,1042000.0,1.9385,1.9385,1.922,1.922,1042000.0
2005-06-08 15:00:00,2.33,2.34,2.33,2.34,1150000.0,1.922,1.9303,1.922,1.9303,1150000.0
2005-06-09 09:30:00,2.35,2.35,2.3,2.31,480000.0,1.9385,1.9385,1.8973,1.9055,480000.0
2005-06-09 10:00:00,2.3,2.33,2.3,2.33,406000.0,1.8973,1.922,1.8973,1.922,406000.0
2005-06-09 11:00:00,2.33,2.35,2.33,2.35,464000.0,1.922,1.9385,1.922,1.9385,464000.0
2005-06-09 12:00:00,2.35,2.38,2.35,2.37,696000.0,1.9385,1.9633,1.9385,1.955,696000.0
2005-06-09 13:00:00,2.37,2.38,2.37,2.37,480000.0,1.955,1.9633,1.955,1.955,480000.0
2005-06-09 14:00:00,2.37,2.38,2.37,2.38,546000.0,1.955,1.9633,1.955,1.9633,546000.0
2005-06-09 15:00:00,2.37,2.38,2.36,2.37,1298000.0,1.955,1.9633,1.9468,1.955,1298000.0
2005-06-10 09:30:00,2.35,2.36,2.33,2.35,436000.0,1.9385,1.9468,1.922,1.9385,436000.0
2005-06-10 10:00:00,2.35,2.37,2.35,2.36,360000.0,1.9385,1.955,1.9385,1.9468,360000.0
2005-06-10 11:00:00,2.36,2.36,2.35,2.35,840000.0,1.9468,1.9468,1.9385,1.9385,840000.0
2005-06-10 12:00:00,2.35,2.35,2.34,2.35,452000.0,1.9385,1.9385,1.9303,1.9385,452000.0
2005-06-10 13:00:00,2.34,2.35,2.34,2.35,284000.0,1.9303,1.9385,1.9303,1.9385,284000.0
2005-06-10 14:00:00,2.35,2.35,2.34,2.35,704000.0,1.9385,1.9385,1.9303,1.9385,704000.0
2005-06-10 15:00:00,2.35,2.37,2.35,2.36,624000.0,1.9385,1.955,1.9385,1.9468,624000.0
2005-06-13 09:30:00,2.36,2.36,2.36,2.36,364000.0,1.9468,1.9468,1.9468,1.9468,364000.0
2005-06-13 10:00:00,2.36,2.42,2.36,2.41,842000.0,1.9468,1.9963,1.9468,1.988,842000.0
2005-06-13 11:00:00,2.41,2.42,2.39,2.4,3156000.0,1.988,1.9963,1.9715,1.9798,3156000.0
2005-06-13 12:00:00,2.4,2.41,2.4,2.4,292000.0,1.9798,1.988,1.9798,1.9798,292000.0
2005-06-13 13:00:00,2.4,2.4,2.4,2.4,384000.0,1.9798,1.9798,1.9798,1.9798,384000.0
2005-06-13 14:00:00,2.4,2.4,2.38,2.38,874000.0,1.9798,1.9798,1.9633,1.9633,874000.0
2005-06-13 15:00:00,2.38,2.38,2.37,2.38,1966000.0,1.9633,1.9633,1.955,1.9633,1966000.0
2005-06-14 09:30:00,2.37,2.41,2.37,2.41,2172000.0,1.955,1.988,1.955,1.988,2172000.0
2005-06-14 10:00:00,2.41,2.42,2.4,2.41,2160000.0,1.988,1.9963,1.9798,1.988,2160000.0
2005-06-14 11:00:00,2.4,2.43,2.4,2.42,1080000.0,1.9798,2.0045,1.9798,1.9963,1080000.0
2005-06-14 12:00:00,2.42,2.43,2.42,2.42,466000.0,1.9963,2.0045,1.9963,1.9963,466000.0
2005-06-14 13:00:00,2.42,2.44,2.42,2.44,650000.0,1.9963,2.0128,1.9963,2.0128,650000.0
2005-06-14 14:00:00,2.44,2.45,2.43,2.44,1096000.0,2.0128,2.021,2.0045,2.0128,1096000.0
2005-06-14 15:00:00,2.44,2.46,2.44,2.45,1358000.0,2.0128,2.0293,2.0128,2.021,1358000.0
2005-06-15 09:30:00,2.46,2.46,2.42,2.43,522000.0,2.0293,2.0293,1.9963,2.0045,522000.0
2005-06-15 10:00:00,2.43,2.43,2.42,2.42,750000.0,2.0045,2.0045,1.9963,1.9963,750000.0
2005-06-15 11:00:00,2.42,2.44,2.42,2.43,278000.0,1.9963,2.0128,1.9963,2.0045,278000.0
2005-06-15 12:00:00,2.43,2.44,2.43,2.44,2846000.0,2.0045,2.0128,2.0045,2.0128,2846000.0
2005-06-15 13:00:00,2.44,2.44,2.43,2.43,240000.0,2.0128,2.0128,2.0045,2.0045,240000.0
2005-06-15 14:00:00,2.43,2.44,2.43,2.43,332000.0,2.0045,2.0128,2.0045,2.0045,332000.0
2005-06-15 15:00:00,2.43,2.46,2.43,2.46,990000.0,2.0045,2.0293,2.0045,2.0293,990000.0
2005-06-16 09:30:00,2.49,2.49,2.46,2.46,798000.0,2.054,2.054,2.0293,2.0293,798000.0
2005-06-16 10:00:00,2.46,2.51,2.45,2.5,2038000.0,2.0293,2.0705,2.021,2.0622,2038000.0
2005-06-16 11:00:00,2.5,2.51,2.49,2.5,1250000.0,2.0622,2.0705,2.054,2.0622,1250000.0
2005-06-16 12:00:00,2.5,2.51,2.5,2.5,1116000.0,2.0622,2.0705,2.0622,2.0622,1116000.0
2005-06-16 13:00:00,2.5,2.51,2.49,2.5,1052000.0,2.0622,2.0705,2.054,2.0622,1052000.0
2005-06-16 14:00:00,2.5,2.5,2.5,2.5,970000.0,2.0622,2.0622,2.0622,2.0622,970000.0
2005-06-16 15:00:00,2.5,2.5,2.48,2.49,2022000.0,2.0622,2.0622,2.0457,2.054,2022000.0
2005-06-17 09:30:00,2.44,2.47,2.44,2.45,3712000.0,2.0128,2.0375,2.0128,2.021,3712000.0
2005-06-17 10:00:00,2.45,2.46,2.44,2.44,2234000.0,2.021,2.0293,2.0128,2.0128,2234000.0
2005-06-17 11:00:00,2.44,2.45,2.43,2.44,1274000.0,2.0128,2.021,2.0045,2.0128,1274000.0
2005-06-17 12:00:00,2.44,2.46,2.43,2.46,602000.0,2.0128,2.0293,2.0045,2.0293,602000.0
2005-06-17 13:00:00,2.46,2.46,2.45,2.45,356000.0,2.0293,2.0293,2.021,2.021,356000.0
2005-06-17 14:00:00,2.45,2.45,2.44,2.44,800000.0,2.021,2.021,2.0128,2.0128,800000.0
2005-06-17 15:00:00,2.44,2.45,2.44,2.45,1838000.0,2.0128,2.021,2.0128,2.021,1838000.0
2005-06-20 09:30:00,2.44,2.44,2.43,2.44,1140000.0,2.0128,2.0128,2.0045,2.0128,1140000.0
2005-06-20 10:00:00,2.44,2.44,2.42,2.42,828000.0,2.0128,2.0128,1.9963,1.9963,828000.0
2005-06-20 11:00:00,2.42,2.44,2.42,2.44,496000.0,1.9963,2.0128,1.9963,2.0128,496000.0
2005-06-20 12:00:00,2.44,2.46,2.43,2.46,382000.0,2.0128,2.0293,2.0045,2.0293,382000.0
2005-06-20 13:00:00,2.45,2.45,2.44,2.45,532000.0,2.021,2.021,2.0128,2.021,532000.0
2005-06-20 14:00:00,2.45,2.45,2.44,2.44,482000.0,2.021,2.021,2.0128,2.0128,482000.0
2005-06-20 15:00:00,2.45,2.46,2.44,2.44,1150000.0,2.021,2.0293,2.0128,2.0128,1150000.0
2005-06-21 09:30:00,2.46,2.46,2.42,2.42,498000.0,2.0293,2.0293,1.9963,1.9963,498000.0
2005-06-21 10:00:00,2.42,2.46,2.41,2.44,632000.0,1.9963,2.0293,1.988,2.0128,632000.0
2005-06-21 11:00:00,2.44,2.45,2.44,2.45,384000.0,2.0128,2.021,2.0128,2.021,384000.0
2005-06-21 12:00:00,2.45,2.45,2.45,2.45,402000.0,2.021,2.021,2.021,2.021,402000.0
2005-06-21 13:00:00,2.45,2.45,2.44,2.45,334000.0,2.021,2.021,2.0128,2.021,334000.0
2005-06-21 14:00:00,2.45,2.45,2.44,2.44,398000.0,2.021,2.021,2.0128,2.0128,398000.0
2005-06-21 15:00:00,2.44,2.45,2.43,2.44,668000.0,2.0128,2.021,2.0045,2.0128,668000.0
2005-06-22 09:30:00,2.45,2.46,2.43,2.44,750000.0,2.021,2.0293,2.0045,2.0128,750000.0
2005-06-22 10:00:00,2.45,2.45,2.43,2.44,740000.0,2.021,2.021,2.0045,2.0128,740000.0
2005-06-22 11:00:00,2.44,2.45,2.43,2.44,268000.0,2.0128,2.021,2.0045,2.0128,268000.0
2005-06-22 12:00:00,2.44,2.45,2.44,2.45,532000.0,2.0128,2.021,2.0128,2.021,532000.0
2005-06-22 13:00:00,2.45,2.47,2.45,2.46,852000.0,2.021,2.0375,2.021,2.0293,852000.0
2005-06-22 14:00:00,2.46,2.46,2.45,2.46,694000.0,2.0293,2.0293,2.021,2.0293,694000.0
2005-06-22 15:00:00,2.46,2.47,2.45,2.47,1462000.0,2.0293,2.0375,2.021,2.0375,1462000.0
2005-06-23 09:30:00,2.47,2.48,2.46,2.48,562000.0,2.0375,2.0457,2.0293,2.0457,562000.0
2005-06-23 10:00:00,2.48,2.48,2.46,2.46,1860000.0,2.0457,2.0457,2.0293,2.0293,1860000.0
2005-06-23 11:00:00,2.46,2.47,2.46,2.46,760000.0,2.0293,2.0375,2.0293,2.0293,760000.0
2005-06-23 12:00:00,2.46,2.47,2.45,2.45,744000.0,2.0293,2.0375,2.021,2.021,744000.0
2005-06-23 13:00:00,2.45,2.46,2.43,2.43,948000.0,2.021,2.0293,2.0045,2.0045,948000.0
2005-06-23 14:00:00,2.43,2.45,2.43,2.44,680000.0,2.0045,2.021,2.0045,2.0128,680000.0
2005-06-23 15:00:00,2.44,2.45,2.44,2.44,1888000.0,2.0128,2.021,2.0128,2.0128,1888000.0
2005-06-24 09:30:00,2.45,2.45,2.41,2.41,814000.0,2.021,2.021,1.988,1.988,814000.0
2005-06-24 10:00:00,2.42,2.43,2.41,2.42,926000.0,1.9963,2.0045,1.988,1.9963,926000.0
2005-06-24 11:00:00,2.42,2.42,2.41,2.41,404000.0,1.9963,1.9963,1.988,1.988,404000.0
2005-06-24 12:00:00,2.41,2.41,2.4,2.4,1702000.0,1.988,1.988,1.9798,1.9798,1702000.0
2005-06-24 13:00:00,2.4,2.41,2.4,2.4,378000.0,1.9798,1.988,1.9798,1.9798,378000.0
2005-06-24 14:00:00,2.4,2.43,2.4,2.42,552000.0,1.9798,2.0045,1.9798,1.9963,552000.0
2005-06-24 15:00:00,2.42,2.42,2.4,2.4,1032000.0,1.9963,1.9963,1.9798,1.9798,1032000.0
2005-06-27 09:30:00,2.4,2.41,2.39,2.39,826000.0,1.9798,1.988,1.9715,1.9715,826000.0
2005-06-27 10:00:00,2.39,2.39,2.38,2.39,994000.0,1.9715,1.9715,1.9633,1.9715,994000.0
2005-06-27 11:00:00,2.38,2.39,2.38,2.38,488000.0,1.9633,1.9715,1.9633,1.9633,488000.0
2005-06-27 12:00:00,2.38,2.39,2.38,2.38,570000.0,1.9633,1.9715,1.9633,1.9633,570000.0
2005-06-27 13:00:00,2.38,2.39,2.38,2.38,400000.0,1.9633,1.9715,1.9633,1.9633,400000.0
2005-06-27 14:00:00,2.38,2.38,2.36,2.38,786000.0,1.9633,1.9633,1.9468,1.9633,786000.0
2005-06-27 15:00:00,2.38,2.4,2.38,2.4,1164000.0,1.9633,1.9798,1.9633,1.9798,1164000.0
2005-06-28 09:30:00,2.4,2.44,2.4,2.43,440000.0,1.9798,2.0128,1.9798,2.0045,440000.0
2005-06-28 10:00:00,2.43,2.45,2.43,2.44,482000.0,2.0045,2.021,2.0045,2.0128,482000.0
2005-06-28 11:00:00,2.44,2.46,2.44,2.46,658000.0,2.0128,2.0293,2.0128,2.0293,658000.0
2005-06-28 12:00:00,2.46,2.47,2.46,2.47,760000.0,2.0293,2.0375,2.0293,2.0375,760000.0
2005-06-28 13:00:00,2.47,2.48,2.47,2.47,1128000.0,2.0375,2.0457,2.0375,2.0375,1128000.0
2005-06-28 14:00:00,2.47,2.47,2.44,2.45,830000.0,2.0375,2.0375,2.0128,2.021,830000.0
2005-06-28 15:00:00,2.45,2.45,2.43,2.44,2742000.0,2.021,2.021,2.0045,2.0128,2742000.0
2005-06-29 09:30:00,2.44,2.45,2.42,2.43,604000.0,2.0128,2.021,1.9963,2.0045,604000.0
2005-06-29 10:00:00,2.43,2.44,2.4,2.43,1148000.0,2.0045,2.0128,1.9798,2.0045,1148000.0
2005-06-29 11:00:00,2.43,2.45,2.43,2.45,398000.0,2.0045,2.021,2.0045,2.021,398000.0
2005-06-29 12:00:00,2.45,2.45,2.44,2.44,134000.0,2.021,2.021,2.0128,2.0128,134000.0
2005-06-29 13:00:00,2.44,2.45,2.43,2.43,286000.0,2.0128,2.021,2.0045,2.0045,286000.0
2005-06-29 14:00:00,2.43,2.44,2.43,2.44,528000.0,2.0045,2.0128,2.0045,2.0128,528000.0
2005-06-29 15:00:00,2.44,2.44,2.44,2.44,1504000.0,2.0128,2.0128,2.0128,2.0128,1504000.0
2005-06-30 09:30:00,2.46,2.48,2.46,2.47,710000.0,2.0293,2.0457,2.0293,2.0375,710000.0
2005-06-30 10:00:00,2.47,2.48,2.47,2.48,680000.0,2.0375,2.0457,2.0375,2.0457,680000.0
2005-06-30 11:00:00,2.48,2.48,2.47,2.47,1018000.0,2.0457,2.0457,2.0375,2.0375,1018000.0
2005-06-30 12:00:00,2.47,2.48,2.47,2.48,506000.0,2.0375,2.0457,2.0375,2.0457,506000.0
2005-06-30 13:00:00,2.48,2.49,2.48,2.48,376000.0,2.0457,2.054,2.0457,2.0457,376000.0
2005-06-30 14:00:00,2.48,2.49,2.45,2.46,1646000.0,2.0457,2.054,2.021,2.0293,1646000.0
2005-06-30 15:00:00,2.46,2.47,2.45,2.45,1956000.0,2.0293,2.0375,2.021,2.021,1956000.0
2005-07-01 09:30:00,2.47,2.47,2.43,2.43,316000.0,2.0375,2.0375,2.0045,2.0045,316000.0
2005-07-01 10:00:00,2.43,2.45,2.43,2.43,456000.0,2.0045,2.021,2.0045,2.0045,456000.0
2005-07-01 11:00:00,2.43,2.44,2.43,2.43,260000.0,2.0045,2.0128,2.0045,2.0045,260000.0
2005-07-01 12:00:00,2.43,2.43,2.42,2.43,122000.0,2.0045,2.0045,1.9963,2.0045,122000.0
2005-07-01 13:00:00,2.43,2.44,2.42,2.43,116000.0,2.0045,2.0128,1.9963,2.0045,116000.0
2005-07-01 14:00:00,2.43,2.45,2.42,2.45,306000.0,2.0045,2.021,1.9963,2.021,306000.0
2005-07-01 15:00:00,2.45,2.45,2.44,2.45,652000.0,2.021,2.021,2.0128,2.021,652000.0
2005-07-05 09:30:00,2.46,2.48,2.45,2.47,576000.0,2.0293,2.0457,2.021,2.0375,576000.0
2005-07-05 10:00:00,2.48,2.48,2.47,2.48,1202000.0,2.0457,2.0457,2.0375,2.0457,1202000.0
2005-07-05 11:00:00,2.48,2.48,2.47,2.48,522000.0,2.0457,2.0457,2.0375,2.0457,522000.0
2005-07-05 12:00:00,2.48,2.48,2.47,2.48,704000.0,2.0457,2.0457,2.0375,2.0457,704000.0
2005-07-05 13:00:00,2.48,2.48,2.48,2.48,532000.0,2.0457,2.0457,2.0457,2.0457,532000.0
2005-07-05 14:00:00,2.48,2.48,2.47,2.48,818000.0,2.0457,2.0457,2.0375,2.0457,818000.0
2005-07-05 15:00:00,2.48,2.48,2.47,2.48,1706000.0,2.0457,2.0457,2.0375,2.0457,1706000.0
2005-07-06 09:30:00,2.48,2.48,2.45,2.47,604000.0,2.0457,2.0457,2.021,2.0375,604000.0
2005-07-06 10:00:00,2.47,2.48,2.47,2.48,1014000.0,2.0375,2.0457,2.0375,2.0457,1014000.0
2005-07-06 11:00:00,2.48,2.48,2.47,2.47,752000.0,2.0457,2.0457,2.0375,2.0375,752000.0
2005-07-06 12:00:00,2.47,2.47,2.45,2.45,952000.0,2.0375,2.0375,2.021,2.021,952000.0
2005-07-06 13:00:00,2.45,2.45,2.45,2.45,1312000.0,2.021,2.021,2.021,2.021,1312000.0
2005-07-06 14:00:00,2.45,2.46,2.45,2.46,1122000.0,2.021,2.0293,2.021,2.0293,1122000.0
2005-07-06 15:00:00,2.46,2.47,2.46,2.46,1570000.0,2.0293,2.0375,2.0293,2.0293,1570000.0
2005-07-07 09:30:00,2.45,2.46,2.43,2.43,404000.0,2.021,2.0293,2.0045,2.0045,404000.0
2005-07-07 10:00:00,2.43,2.43,2.4,2.4,1164000.0,2.0045,2.0045,1.9798,1.9798,1164000.0
2005-07-07 11:00:00,2.4,2.43,2.4,2.42,694000.0,1.9798,2.0045,1.9798,1.9963,694000.0
2005-07-07 12:00:00,2.43,2.45,2.42,2.42,1094000.0,2.0045,2.021,1.9963,1.9963,1094000.0
2005-07-07 13:00:00,2.42,2.44,2.42,2.42,806000.0,1.9963,2.0128,1.9963,1.9963,806000.0
2005-07-07 14:00:00,2.42,2.44,2.42,2.44,326000.0,1.9963,2.0128,1.9963,2.0128,326000.0
2005-07-07 15:00:00,2.44,2.45,2.43,2.44,512000.0,2.0128,2.021,2.0045,2.0128,512000.0
2005-07-08 09:30:00,2.45,2.47,2.45,2.46,210000.0,2.021,2.0375,2.021,2.0293,210000.0
2005-07-08 10:00:00,2.45,2.48,2.44,2.47,1334000.0,2.021,2.0457,2.0128,2.0375,1334000.0
2005-07-08 11:00:00,2.47,2.48,2.47,2.47,676000.0,2.0375,2.0457,2.0375,2.0375,676000.0
2005-07-08 12:00:00,2.48,2.48,2.47,2.48,760000.0,2.0457,2.0457,2.0375,2.0457,760000.0
2005-07-08 13:00:00,2.48,2.48,2.48,2.48,480000.0,2.0457,2.0457,2.0457,2.0457,480000.0
2005-07-08 14:00:00,2.48,2.48,2.48,2.48,1072000.0,2.0457,2.0457,2.0457,2.0457,1072000.0
2005-07-08 15:00:00,2.48,2.48,2.48,2.48,1528000.0,2.0457,2.0457,2.0457,2.0457,1528000.0
2005-07-11 09:30:00,2.48,2.49,2.46,2.46,762000.0,2.0457,2.054,2.0293,2.0293,762000.0
2005-07-11 10:00:00,2.46,2.5,2.46,2.5,936000.0,2.0293,2.0622,2.0293,2.0622,936000.0
2005-07-11 11:00:00,2.5,2.52,2.49,2.52,918000.0,2.0622,2.0787,2.054,2.0787,918000.0
2005-07-11 12:00:00,2.52,2.52,2.5,2.5,610000.0,2.0787,2.0787,2.0622,2.0622,610000.0
2005-07-11 13:00:00,2.5,2.5,2.5,2.5,640000.0,2.0622,2.0622,2.0622,2.0622,640000.0
2005-07-11 14:00:00,2.5,2.5,2.5,2.5,866000.0,2.0622,2.0622,2.0622,2.0622,866000.0
2005-07-11 15:00:00,2.5,2.5,2.49,2.5,1118000.0,2.0622,2.0622,2.054,2.0622,1118000.0
2005-07-12 09:30:00,2.49,2.5,2.49,2.5,702000.0,2.054,2.0622,2.054,2.0622,702000.0
2005-07-12 10:00:00,2.5,2.5,2.48,2.5,908000.0,2.0622,2.0622,2.0457,2.0622,908000.0
2005-07-12 11:00:00,2.5,2.5,2.49,2.5,1666000.0,2.0622,2.0622,2.054,2.0622,1666000.0
2005-07-12 12:00:00,2.5,2.5,2.49,2.5,580000.0,2.0622,2.0622,2.054,2.0622,580000.0
2005-07-12 13:00:00,2.5,2.5,2.49,2.49,720000.0,2.0622,2.0622,2.054,2.054,720000.0
2005-07-12 14:00:00,2.49,2.5,2.49,2.5,964000.0,2.054,2.0622,2.054,2.0622,964000.0
2005-07-12 15:00:00,2.5,2.5,2.49,2.49,1738000.0,2.0622,2.0622,2.054,2.054,1738000.0
2005-07-13 09:30:00,2.5,2.5,2.48,2.48,814000.0,2.0622,2.0622,2.0457,2.0457,814000.0
2005-07-13 10:00:00,2.48,2.49,2.46,2.47,870000.0,2.0457,2.054,2.0293,2.0375,870000.0
2005-07-13 11:00:00,2.47,2.48,2.47,2.47,198000.0,2.0375,2.0457,2.0375,2.0375,198000.0
2005-07-13 12:00:00,2.47,2.47,2.47,2.47,334000.0,2.0375,2.0375,2.0375,2.0375,334000.0
2005-07-13 13:00:00,2.47,2.47,2.46,2.46,278000.0,2.0375,2.0375,2.0293,2.0293,278000.0
2005-07-13 14:00:00,2.46,2.46,2.45,2.46,646000.0,2.0293,2.0293,2.021,2.0293,646000.0
2005-07-13 15:00:00,2.45,2.47,2.45,2.47,1006000.0,2.021,2.0375,2.021,2.0375,1006000.0
2005-07-14 09:30:00,2.49,2.5,2.47,2.47,1576000.0,2.054,2.0622,2.0375,2.0375,1576000.0
2005-07-14 10:00:00,2.47,2.48,2.46,2.46,694000.0,2.0375,2.0457,2.0293,2.0293,694000.0
2005-07-14 11:00:00,2.46,2.47,2.46,2.46,498000.0,2.0293,2.0375,2.0293,2.0293,498000.0
2005-07-14 12:00:00,2.46,2.47,2.45,2.46,394000.0,2.0293,2.0375,2.021,2.0293,394000.0
2005-07-14 13:00:00,2.46,2.47,2.45,2.47,230000.0,2.0293,2.0375,2.021,2.0375,230000.0
2005-07-14 14:00:00,2.47,2.47,2.46,2.47,394000.0,2.0375,2.0375,2.0293,2.0375,394000.0
2005-07-14 15:00:00,2.47,2.48,2.47,2.47,678000.0,2.0375,2.0457,2.0375,2.0375,678000.0
2005-07-15 09:30:00,2.46,2.48,2.44,2.44,1328000.0,2.0293,2.0457,2.0128,2.0128,1328000.0
2005-07-15 10:00:00,2.45,2.46,2.44,2.45,464000.0,2.021,2.0293,2.0128,2.021,464000.0
2005-07-15 11:00:00,2.45,2.46,2.44,2.45,416000.0,2.021,2.0293,2.0128,2.021,416000.0
2005-07-15 12:00:00,2.45,2.45,2.44,2.45,242000.0,2.021,2.021,2.0128,2.021,242000.0
2005-07-15 13:00:00,2.45,2.45,2.45,2.45,464000.0,2.021,2.021,2.021,2.021,464000.0
2005-07-15 14:00:00,2.45,2.46,2.45,2.46,1072000.0,2.021,2.0293,2.021,2.0293,1072000.0
2005-07-15 15:00:00,2.46,2.46,2.45,2.46,1132000.0,2.0293,2.0293,2.021,2.0293,1132000.0
2005-07-18 09:30:00,2.45,2.45,2.43,2.43,704000.0,2.021,2.021,2.0045,2.0045,704000.0
2005-07-18 10:00:00,2.43,2.44,2.43,2.44,644000.0,2.0045,2.0128,2.0045,2.0128,644000.0
2005-07-18 11:00:00,2.44,2.45,2.44,2.44,420000.0,2.0128,2.021,2.0128,2.0128,420000.0
2005-07-18 12:00:00,2.44,2.44,2.43,2.43,490000.0,2.0128,2.0128,2.0045,2.0045,490000.0
2005-07-18 13:00:00,2.43,2.44,2.43,2.44,568000.0,2.0045,2.0128,2.0045,2.0128,568000.0
2005-07-18 14:00:00,2.44,2.44,2.43,2.44,676000.0,2.0128,2.0128,2.0045,2.0128,676000.0
2005-07-18 15:00:00,2.44,2.44,2.43,2.43,1078000.0,2.0128,2.0128,2.0045,2.0045,1078000.0
2005-07-19 09:30:00,2.44,2.46,2.44,2.46,608000.0,2.0128,2.0293,2.0128,2.0293,608000.0
2005-07-19 10:00:00,2.46,2.5,2.46,2.5,810000.0,2.0293,2.0622,2.0293,2.0622,810000.0
2005-07-19 11:00:00,2.5,2.5,2.49,2.5,740000.0,2.0622,2.0622,2.054,2.0622,740000.0
2005-07-19 12:00:00,2.5,2.51,2.5,2.5,830000.0,2.0622,2.0705,2.0622,2.0622,830000.0
2005-07-19 13:00:00,2.5,2.51,2.5,2.51,528000.0,2.0622,2.0705,2.0622,2.0705,528000.0
2005-07-19 14:00:00,2.51,2.52,2.5,2.52,736000.0,2.0705,2.0787,2.0622,2.0787,736000.0
2005-07-19 15:00:00,2.51,2.52,2.51,2.52,1038000.0,2.0705,2.0787,2.0705,2.0787,1038000.0
2005-07-20 09:30:00,2.51,2.52,2.5,2.51,404000.0,2.0705,2.0787,2.0622,2.0705,404000.0
2005-07-20 10:00:00,2.51,2.51,2.49,2.51,434000.0,2.0705,2.0705,2.054,2.0705,434000.0
2005-07-20 11:00:00,2.51,2.53,2.51,2.52,506000.0,2.0705,2.087,2.0705,2.0787,506000.0
2005-07-20 12:00:00,2.52,2.52,2.51,2.51,202000.0,2.0787,2.0787,2.0705,2.0705,202000.0
2005-07-20 13:00:00,2.51,2.53,2.51,2.52,460000.0,2.0705,2.087,2.0705,2.0787,460000.0
2005-07-20 14:00:00,2.52,2.52,2.5,2.5,440000.0,2.0787,2.0787,2.0622,2.0622,440000.0
2005-07-20 15:00:00,2.5,2.53,2.5,2.53,1056000.0,2.0622,2.087,2.0622,2.087,1056000.0
2005-07-21 09:30:00,2.52,2.56,2.51,2.51,1402000.0,2.0787,2.1117,2.0705,2.0705,1402000.0
2005-07-21 10:00:00,2.51,2.54,2.49,2.49,1188000.0,2.0705,2.0952,2.054,2.054,1188000.0
2005-07-21 11:00:00,2.49,2.53,2.49,2.52,798000.0,2.054,2.087,2.054,2.0787,798000.0
2005-07-21 12:00:00,2.53,2.57,2.53,2.57,1122000.0,2.087,2.12,2.087,2.12,1122000.0
2005-07-21 13:00:00,2.57,2.57,2.54,2.54,628000.0,2.12,2.12,2.0952,2.0952,628000.0
2005-07-21 14:00:00,2.54,2.54,2.53,2.53,764000.0,2.0952,2.0952,2.087,2.087,764000.0
2005-07-21 15:00:00,2.53,2.54,2.52,2.53,1414000.0,2.087,2.0952,2.0787,2.087,1414000.0
2005-07-22 09:30:00,2.53,2.6,2.53,2.6,948000.0,2.087,2.1447,2.087,2.1447,948000.0
2005-07-22 10:00:00,2.6,2.62,2.59,2.62,2042000.0,2.1447,2.1612,2.1365,2.1612,2042000.0
2005-07-22 11:00:00,2.62,2.72,2.62,2.7,3194000.0,2.1612,2.2437,2.1612,2.2272,3194000.0
2005-07-22 12:00:00,2.71,2.71,2.69,2.7,1636000.0,2.2355,2.2355,2.219,2.2272,1636000.0
2005-07-22 13:00:00,2.7,2.74,2.7,2.73,3296000.0,2.2272,2.2602,2.2272,2.252,3296000.0
2005-07-22 14:00:00,2.73,2.73,2.71,2.72,1680000.0,2.252,2.252,2.2355,2.2437,1680000.0
2005-07-22 15:00:00,2.72,2.72,2.7,2.71,2662000.0,2.2437,2.2437,2.2272,2.2355,2662000.0
2005-07-25 09:30:00,2.71,2.76,2.71,2.76,1558000.0,2.2355,2.2767,2.2355,2.2767,1558000.0
2005-07-25 10:00:00,2.76,2.77,2.72,2.74,2666000.0,2.2767,2.285,2.2437,2.2602,2666000.0
2005-07-25 11:00:00,2.74,2.74,2.73,2.73,1258000.0,2.2602,2.2602,2.252,2.252,1258000.0
2005-07-25 12:00:00,2.73,2.74,2.73,2.74,1232000.0,2.252,2.2602,2.252,2.2602,1232000.0
2005-07-25 13:00:00,2.74,2.74,2.73,2.73,1722000.0,2.2602,2.2602,2.252,2.252,1722000.0
2005-07-25 14:00:00,2.73,2.74,2.72,2.72,1918000.0,2.252,2.2602,2.2437,2.2437,1918000.0
2005-07-25 15:00:00,2.72,2.73,2.7,2.71,3478000.0,2.2437,2.252,2.2272,2.2355,3478000.0
2005-07-26 09:30:00,2.71,2.74,2.71,2.74,662000.0,2.2355,2.2602,2.2355,2.2602,662000.0
2005-07-26 10:00:00,2.74,2.76,2.73,2.75,3382000.0,2.2602,2.2767,2.252,2.2685,3382000.0
2005-07-26 11:00:00,2.75,2.76,2.74,2.75,2850000.0,2.2685,2.2767,2.2602,2.2685,2850000.0
2005-07-26 12:00:00,2.75,2.76,2.75,2.75,1056000.0,2.2685,2.2767,2.2685,2.2685,1056000.0
2005-07-26 13:00:00,2.75,2.78,2.75,2.77,1212000.0,2.2685,2.2932,2.2685,2.285,1212000.0
2005-07-26 14:00:00,2.77,2.79,2.77,2.77,1006000.0,2.285,2.3015,2.285,2.285,1006000.0
2005-07-26 15:00:00,2.77,2.79,2.76,2.78,2964000.0,2.285,2.3015,2.2767,2.2932,2964000.0
2005-07-27 09:30:00,2.78,2.78,2.71,2.74,1156000.0,2.2932,2.2932,2.2355,2.2602,1156000.0
2005-07-27 10:00:00,2.74,2.76,2.73,2.75,1222000.0,2.2602,2.2767,2.252,2.2685,1222000.0
2005-07-27 11:00:00,2.75,2.77,2.74,2.76,1592000.0,2.2685,2.285,2.2602,2.2767,1592000.0
2005-07-27 12:00:00,2.76,2.79,2.76,2.79,992000.0,2.2767,2.3015,2.2767,2.3015,992000.0
2005-07-27 13:00:00,2.78,2.79,2.76,2.77,464000.0,2.2932,2.3015,2.2767,2.285,464000.0
2005-07-27 14:00:00,2.77,2.81,2.77,2.81,1580000.0,2.285,2.318,2.285,2.318,1580000.0
2005-07-27 15:00:00,2.81,2.82,2.8,2.82,2046000.0,2.318,2.3262,2.3097,2.3262,2046000.0
2005-07-28 09:30:00,2.82,2.85,2.82,2.85,620000.0,2.3262,2.351,2.3262,2.351,620000.0
2005-07-28 10:00:00,2.85,2.85,2.84,2.85,782000.0,2.351,2.351,2.3427,2.351,782000.0
2005-07-28 11:00:00,2.85,2.89,2.85,2.88,1170000.0,2.351,2.384,2.351,2.3757,1170000.0
2005-07-28 12:00:00,2.88,2.89,2.87,2.87,2898000.0,2.3757,2.384,2.3675,2.3675,2898000.0
2005-07-28 13:00:00,2.88,2.92,2.87,2.92,2168000.0,2.3757,2.4087,2.3675,2.4087,2168000.0
2005-07-28 14:00:00,2.92,2.93,2.91,2.92,1392000.0,2.4087,2.417,2.4005,2.4087,1392000.0
2005-07-28 15:00:00,2.92,2.93,2.89,2.91,2440000.0,2.4087,2.417,2.384,2.4005,2440000.0
2005-07-29 09:30:00,2.89,2.92,2.87,2.89,670000.0,2.384,2.4087,2.3675,2.384,670000.0
2005-07-29 10:00:00,2.88,2.89,2.83,2.83,1470000.0,2.3757,2.384,2.3345,2.3345,1470000.0
2005-07-29 11:00:00,2.83,2.83,2.8,2.8,892000.0,2.3345,2.3345,2.3097,2.3097,892000.0
2005-07-29 12:00:00,2.8,2.81,2.8,2.8,702000.0,2.3097,2.318,2.3097,2.3097,702000.0
2005-07-29 13:00:00,2.8,2.8,2.8,2.8,546000.0,2.3097,2.3097,2.3097,2.3097,546000.0
2005-07-29 14:00:00,2.8,2.83,2.8,2.82,486000.0,2.3097,2.3345,2.3097,2.3262,486000.0
2005-07-29 15:00:00,2.83,2.83,2.8,2.81,866000.0,2.3345,2.3345,2.3097,2.318,866000.0
2005-08-01 09:30:00,2.81,2.87,2.8,2.86,746000.0,2.318,2.3675,2.3097,2.3592,746000.0
2005-08-01 10:00:00,2.86,2.86,2.82,2.83,632000.0,2.3592,2.3592,2.3262,2.3345,632000.0
2005-08-01 11:00:00,2.83,2.85,2.83,2.84,452000.0,2.3345,2.351,2.3345,2.3427,452000.0
2005-08-01 12:00:00,2.83,2.88,2.82,2.83,584000.0,2.3345,2.3757,2.3262,2.3345,584000.0
2005-08-01 13:00:00,2.83,2.83,2.82,2.82,802000.0,2.3345,2.3345,2.3262,2.3262,802000.0
2005-08-01 14:00:00,2.82,2.83,2.82,2.82,1172000.0,2.3262,2.3345,2.3262,2.3262,1172000.0
2005-08-01 15:00:00,2.82,2.82,2.81,2.81,1976000.0,2.3262,2.3262,2.318,2.318,1976000.0
2005-08-02 09:30:00,2.82,2.82,2.8,2.8,382000.0,2.3262,2.3262,2.3097,2.3097,382000.0
2005-08-02 10:00:00,2.8,2.8,2.78,2.78,1496000.0,2.3097,2.3097,2.2932,2.2932,1496000.0
2005-08-02 11:00:00,2.78,2.78,2.73,2.74,2506000.0,2.2932,2.2932,2.252,2.2602,2506000.0
2005-08-02 12:00:00,2.74,2.77,2.73,2.76,1418000.0,2.2602,2.285,2.252,2.2767,1418000.0
2005-08-02 13:00:00,2.76,2.77,2.76,2.77,848000.0,2.2767,2.285,2.2767,2.285,848000.0
2005-08-02 14:00:00,2.77,2.77,2.76,2.76,1164000.0,2.285,2.285,2.2767,2.2767,1164000.0
2005-08-02 15:00:00,2.76,2.76,2.75,2.75,2210000.0,2.2767,2.2767,2.2685,2.2685,2210000.0
2005-08-03 09:30:00,2.75,2.75,2.73,2.74,378000.0,2.2685,2.2685,2.252,2.2602,378000.0
2005-08-03 10:00:00,2.74,2.74,2.73,2.73,508000.0,2.2602,2.2602,2.252,2.252,508000.0
2005-08-03 11:00:00,2.73,2.74,2.73,2.74,422000.0,2.252,2.2602,2.252,2.2602,422000.0
2005-08-03 12:00:00,2.74,2.74,2.73,2.74,628000.0,2.2602,2.2602,2.252,2.2602,628000.0
2005-08-03 13:00:00,2.74,2.74,2.73,2.74,394000.0,2.2602,2.2602,2.252,2.2602,394000.0
2005-08-03 14:00:00,2.74,2.74,2.73,2.74,1026000.0,2.2602,2.2602,2.252,2.2602,1026000.0
2005-08-03 15:00:00,2.74,2.74,2.73,2.73,1494000.0,2.2602,2.2602,2.252,2.252,1494000.0
2005-08-04 09:30:00,2.74,2.74,2.7,2.7,450000.0,2.2602,2.2602,2.2272,2.2272,450000.0
2005-08-04 10:00:00,2.7,2.7,2.69,2.69,900000.0,2.2272,2.2272,2.219,2.219,900000.0
2005-08-04 11:00:00,2.69,2.7,2.68,2.68,708000.0,2.219,2.2272,2.2107,2.2107,708000.0
2005-08-04 12:00:00,2.68,2.69,2.67,2.69,570000.0,2.2107,2.219,2.2025,2.219,570000.0
2005-08-04 13:00:00,2.69,2.69,2.68,2.69,378000.0,2.219,2.219,2.2107,2.219,378000.0
2005-08-04 14:00:00,2.69,2.69,2.68,2.69,656000.0,2.219,2.219,2.2107,2.219,656000.0
2005-08-04 15:00:00,2.69,2.69,2.66,2.66,1316000.0,2.219,2.219,2.1942,2.1942,1316000.0
2005-08-05 09:30:00,2.69,2.69,2.67,2.68,390000.0,2.219,2.219,2.2025,2.2107,390000.0
2005-08-05 10:00:00,2.68,2.69,2.67,2.68,924000.0,2.2107,2.219,2.2025,2.2107,924000.0
2005-08-05 11:00:00,2.68,2.68,2.68,2.68,510000.0,2.2107,2.2107,2.2107,2.2107,510000.0
2005-08-05 12:00:00,2.68,2.68,2.66,2.67,938000.0,2.2107,2.2107,2.1942,2.2025,938000.0
2005-08-05 13:00:00,2.67,2.67,2.66,2.66,386000.0,2.2025,2.2025,2.1942,2.1942,386000.0
2005-08-05 14:00:00,2.66,2.67,2.66,2.67,660000.0,2.1942,2.2025,2.1942,2.2025,660000.0
2005-08-05 15:00:00,2.67,2.68,2.66,2.67,916000.0,2.2025,2.2107,2.1942,2.2025,916000.0
2005-08-08 09:30:00,2.67,2.68,2.63,2.64,802000.0,2.2025,2.2107,2.1695,2.1777,802000.0
2005-08-08 10:00:00,2.64,2.65,2.61,2.61,768000.0,2.1777,2.186,2.153,2.153,768000.0
2005-08-08 11:00:00,2.61,2.63,2.61,2.61,608000.0,2.153,2.1695,2.153,2.153,608000.0
2005-08-08 12:00:00,2.61,2.62,2.61,2.62,178000.0,2.153,2.1612,2.153,2.1612,178000.0
2005-08-08 13:00:00,2.62,2.62,2.61,2.61,376000.0,2.1612,2.1612,2.153,2.153,376000.0
2005-08-08 14:00:00,2.61,2.61,2.59,2.59,924000.0,2.153,2.153,2.1365,2.1365,924000.0
2005-08-08 15:00:00,2.59,2.61,2.59,2.6,1628000.0,2.1365,2.153,2.1365,2.1447,1628000.0
2005-08-09 09:30:00,2.58,2.58,2.5,2.56,17280000.0,2.1282,2.1282,2.0622,2.1117,17280000.0
2005-08-09 10:00:00,2.56,2.59,2.55,2.57,3130000.0,2.1117,2.1365,2.1035,2.12,3130000.0
2005-08-09 11:00:00,2.57,2.59,2.57,2.58,1510000.0,2.12,2.1365,2.12,2.1282,1510000.0
2005-08-09 12:00:00,2.59,2.64,2.58,2.63,1920000.0,2.1365,2.1777,2.1282,2.1695,1920000.0
2005-08-09 13:00:00,2.63,2.63,2.61,2.63,400000.0,2.1695,2.1695,2.153,2.1695,400000.0
2005-08-09 14:00:00,2.62,2.63,2.62,2.63,830000.0,2.1612,2.1695,2.1612,2.1695,830000.0
2005-08-09 15:00:00,2.63,2.65,2.63,2.65,1662000.0,2.1695,2.186,2.1695,2.186,1662000.0
2005-08-10 09:30:00,2.66,2.79,2.66,2.77,3870000.0,2.1942,2.3015,2.1942,2.285,3870000.0
2005-08-10 10:00:00,2.77,2.77,2.73,2.74,2310000.0,2.285,2.285,2.252,2.2602,2310000.0
2005-08-10 11:00:00,2.74,2.75,2.73,2.74,1738000.0,2.2602,2.2685,2.252,2.2602,1738000.0
2005-08-10 12:00:00,2.74,2.75,2.72,2.73,1502000.0,2.2602,2.2685,2.2437,2.252,1502000.0
2005-08-10 13:00:00,2.73,2.73,2.71,2.71,1338000.0,2.252,2.252,2.2355,2.2355,1338000.0
2005-08-10 14:00:00,2.71,2.72,2.69,2.71,1930000.0,2.2355,2.2437,2.219,2.2355,1930000.0
2005-08-10 15:00:00,2.71,2.72,2.7,2.71,2372000.0,2.2355,2.2437,2.2272,2.2355,2372000.0
2005-08-11 09:30:00,2.71,2.72,2.7,2.7,424000.0,2.2355,2.2437,2.2272,2.2272,424000.0
2005-08-11 10:00:00,2.7,2.71,2.68,2.7,2072000.0,2.2272,2.2355,2.2107,2.2272,2072000.0
2005-08-11 11:00:00,2.71,2.71,2.7,2.7,1110000.0,2.2355,2.2355,2.2272,2.2272,1110000.0
2005-08-11 12:00:00,2.7,2.71,2.69,2.7,666000.0,2.2272,2.2355,2.219,2.2272,666000.0
2005-08-11 13:00:00,2.7,2.72,2.7,2.72,662000.0,2.2272,2.2437,2.2272,2.2437,662000.0
2005-08-11 14:00:00,2.72,2.72,2.7,2.71,502000.0,2.2437,2.2437,2.2272,2.2355,502000.0
2005-08-11 15:00:00,2.71,2.71,2.7,2.71,1458000.0,2.2355,2.2355,2.2272,2.2355,1458000.0
2005-08-12 09:30:00,2.69,2.7,2.69,2.69,534000.0,2.219,2.2272,2.219,2.219,534000.0
2005-08-12 10:00:00,2.69,2.71,2.68,2.7,788000.0,2.219,2.2355,2.2107,2.2272,788000.0
2005-08-12 11:00:00,2.7,2.71,2.67,2.69,910000.0,2.2272,2.2355,2.2025,2.219,910000.0
2005-08-12 12:00:00,2.69,2.7,2.68,2.7,368000.0,2.219,2.2272,2.2107,2.2272,368000.0
2005-08-12 13:00:00,2.7,2.7,2.68,2.69,194000.0,2.2272,2.2272,2.2107,2.219,194000.0
2005-08-12 14:00:00,2.69,2.71,2.69,2.7,268000.0,2.219,2.2355,2.219,2.2272,268000.0
2005-08-12 15:00:00,2.7,2.74,2.7,2.71,1600000.0,2.2272,2.2602,2.2272,2.2355,1600000.0
2005-08-15 09:30:00,2.71,2.71,2.67,2.68,400000.0,2.2355,2.2355,2.2025,2.2107,400000.0
2005-08-15 10:00:00,2.68,2.69,2.66,2.67,826000.0,2.2107,2.219,2.1942,2.2025,826000.0
2005-08-15 11:00:00,2.67,2.68,2.67,2.68,298000.0,2.2025,2.2107,2.2025,2.2107,298000.0
2005-08-15 12:00:00,2.68,2.72,2.67,2.71,412000.0,2.2107,2.2437,2.2025,2.2355,412000.0
2005-08-15 13:00:00,2.71,2.73,2.69,2.71,340000.0,2.2355,2.252,2.219,2.2355,340000.0
2005-08-15 14:00:00,2.72,2.72,2.7,2.7,354000.0,2.2437,2.2437,2.2272,2.2272,354000.0
2005-08-15 15:00:00,2.7,2.71,2.7,2.7,650000.0,2.2272,2.2355,2.2272,2.2272,650000.0
2005-08-16 09:30:00,2.66,2.68,2.63,2.64,1520000.0,2.1942,2.2107,2.1695,2.1777,1520000.0
2005-08-16 10:00:00,2.63,2.66,2.61,2.61,1370000.0,2.1695,2.1942,2.153,2.153,1370000.0
2005-08-16 11:00:00,2.61,2.61,2.56,2.57,2228000.0,2.153,2.153,2.1117,2.12,2228000.0
2005-08-16 12:00:00,2.57,2.59,2.57,2.57,1020000.0,2.12,2.1365,2.12,2.12,1020000.0
2005-08-16 13:00:00,2.57,2.57,2.54,2.56,1518000.0,2.12,2.12,2.0952,2.1117,1518000.0
2005-08-16 14:00:00,2.56,2.56,2.55,2.55,1262000.0,2.1117,2.1117,2.1035,2.1035,1262000.0
2005-08-16 15:00:00,2.55,2.55,2.54,2.54,3500000.0,2.1035,2.1035,2.0952,2.0952,3500000.0
2005-08-17 09:30:00,2.55,2.55,2.51,2.52,1390000.0,2.1035,2.1035,2.0705,2.0787,1390000.0
2005-08-17 10:00:00,2.52,2.54,2.51,2.53,1238000.0,2.0787,2.0952,2.0705,2.087,1238000.0
2005-08-17 11:00:00,2.53,2.55,2.52,2.52,1416000.0,2.087,2.1035,2.0787,2.0787,1416000.0
2005-08-17 12:00:00,2.52,2.53,2.52,2.53,1328000.0,2.0787,2.087,2.0787,2.087,1328000.0
2005-08-17 13:00:00,2.53,2.54,2.52,2.53,760000.0,2.087,2.0952,2.0787,2.087,760000.0
2005-08-17 14:00:00,2.53,2.54,2.52,2.53,816000.0,2.087,2.0952,2.0787,2.087,816000.0
2005-08-17 15:00:00,2.53,2.54,2.52,2.53,1472000.0,2.087,2.0952,2.0787,2.087,1472000.0
2005-08-18 09:30:00,2.52,2.52,2.48,2.51,1832000.0,2.0787,2.0787,2.0457,2.0705,1832000.0
2005-08-18 10:00:00,2.51,2.54,2.5,2.51,2086000.0,2.0705,2.0952,2.0622,2.0705,2086000.0
2005-08-18 11:00:00,2.51,2.52,2.5,2.51,1030000.0,2.0705,2.0787,2.0622,2.0705,1030000.0
2005-08-18 12:00:00,2.51,2.52,2.5,2.51,1354000.0,2.0705,2.0787,2.0622,2.0705,1354000.0
2005-08-18 13:00:00,2.51,2.52,2.5,2.52,1564000.0,2.0705,2.0787,2.0622,2.0787,1564000.0
2005-08-18 14:00:00,2.51,2.52,2.5,2.51,1556000.0,2.0705,2.0787,2.0622,2.0705,1556000.0
2005-08-18 15:00:00,2.5,2.52,2.5,2.51,1534000.0,2.0622,2.0787,2.0622,2.0705,1534000.0
2005-08-19 09:30:00,2.5,2.52,2.49,2.51,562000.0,2.0622,2.0787,2.054,2.0705,562000.0
2005-08-19 10:00:00,2.52,2.52,2.5,2.51,716000.0,2.0787,2.0787,2.0622,2.0705,716000.0
2005-08-19 11:00:00,2.51,2.51,2.49,2.49,1092000.0,2.0705,2.0705,2.054,2.054,1092000.0
2005-08-19 12:00:00,2.5,2.5,2.49,2.49,382000.0,2.0622,2.0622,2.054,2.054,382000.0
2005-08-19 13:00:00,2.49,2.49,2.45,2.49,872000.0,2.054,2.054,2.021,2.054,872000.0
2005-08-19 14:00:00,2.49,2.49,2.49,2.49,910000.0,2.054,2.054,2.054,2.054,910000.0
2005-08-19 15:00:00,2.49,2.49,2.48,2.49,1180000.0,2.054,2.054,2.0457,2.054,1180000.0
2005-08-22 09:30:00,2.48,2.5,2.48,2.49,406000.0,2.0457,2.0622,2.0457,2.054,406000.0
2005-08-22 10:00:00,2.5,2.5,2.48,2.5,850000.0,2.0622,2.0622,2.0457,2.0622,850000.0
2005-08-22 11:00:00,2.5,2.5,2.49,2.5,1342000.0,2.0622,2.0622,2.054,2.0622,1342000.0
2005-08-22 12:00:00,2.5,2.5,2.49,2.49,838000.0,2.0622,2.0622,2.054,2.054,838000.0
2005-08-22 13:00:00,2.49,2.51,2.49,2.51,784000.0,2.054,2.0705,2.054,2.0705,784000.0
2005-08-22 14:00:00,2.51,2.51,2.49,2.49,942000.0,2.0705,2.0705,2.054,2.054,942000.0
2005-08-22 15:00:00,2.49,2.5,2.49,2.5,1512000.0,2.054,2.0622,2.054,2.0622,1512000.0
2005-08-23 09:30:00,2.5,2.53,2.5,2.52,710000.0,2.0622,2.087,2.0622,2.0787,710000.0
2005-08-23 10:00:00,2.52,2.52,2.49,2.49,830000.0,2.0787,2.0787,2.054,2.054,830000.0
2005-08-23 11:00:00,2.49,2.5,2.47,2.47,808000.0,2.054,2.0622,2.0375,2.0375,808000.0
2005-08-23 12:00:00,2.47,2.47,2.46,2.46,542000.0,2.0375,2.0375,2.0293,2.0293,542000.0
2005-08-23 13:00:00,2.46,2.48,2.46,2.48,780000.0,2.0293,2.0457,2.0293,2.0457,780000.0
2005-08-23 14:00:00,2.48,2.49,2.48,2.49,768000.0,2.0457,2.054,2.0457,2.054,768000.0
2005-08-23 15:00:00,2.49,2.49,2.48,2.49,1514000.0,2.054,2.054,2.0457,2.054,1514000.0
2005-08-24 09:30:00,2.49,2.53,2.48,2.51,864000.0,2.054,2.087,2.0457,2.0705,864000.0
2005-08-24 10:00:00,2.51,2.55,2.51,2.54,1408000.0,2.0705,2.1035,2.0705,2.0952,1408000.0
2005-08-24 11:00:00,2.54,2.56,2.54,2.56,1170000.0,2.0952,2.1117,2.0952,2.1117,1170000.0
2005-08-24 12:00:00,2.56,2.56,2.54,2.55,534000.0,2.1117,2.1117,2.0952,2.1035,534000.0
2005-08-24 13:00:00,2.55,2.56,2.54,2.55,880000.0,2.1035,2.1117,2.0952,2.1035,880000.0
2005-08-24 14:00:00,2.55,2.55,2.52,2.52,690000.0,2.1035,2.1035,2.0787,2.0787,690000.0
2005-08-24 15:00:00,2.52,2.53,2.51,2.51,2148000.0,2.0787,2.087,2.0705,2.0705,2148000.0
2005-08-25 09:30:00,2.51,2.54,2.51,2.52,550000.0,2.0705,2.0952,2.0705,2.0787,550000.0
2005-08-25 10:00:00,2.52,2.52,2.51,2.52,978000.0,2.0787,2.0787,2.0705,2.0787,978000.0
2005-08-25 11:00:00,2.52,2.52,2.51,2.51,620000.0,2.0787,2.0787,2.0705,2.0705,620000.0
2005-08-25 12:00:00,2.51,2.51,2.5,2.5,794000.0,2.0705,2.0705,2.0622,2.0622,794000.0
2005-08-25 13:00:00,2.5,2.51,2.5,2.51,966000.0,2.0622,2.0705,2.0622,2.0705,966000.0
2005-08-25 14:00:00,2.51,2.51,2.5,2.51,574000.0,2.0705,2.0705,2.0622,2.0705,574000.0
2005-08-25 15:00:00,2.51,2.51,2.5,2.51,1188000.0,2.0705,2.0705,2.0622,2.0705,1188000.0
2005-08-26 09:30:00,2.51,2.52,2.51,2.52,456000.0,2.0705,2.0787,2.0705,2.0787,456000.0
2005-08-26 10:00:00,2.52,2.53,2.51,2.51,1082000.0,2.0787,2.087,2.0705,2.0705,1082000.0
2005-08-26 11:00:00,2.51,2.52,2.5,2.5,782000.0,2.0705,2.0787,2.0622,2.0622,782000.0
2005-08-26 12:00:00,2.5,2.51,2.5,2.5,612000.0,2.0622,2.0705,2.0622,2.0622,612000.0
2005-08-26 13:00:00,2.5,2.51,2.5,2.5,910000.0,2.0622,2.0705,2.0622,2.0622,910000.0
2005-08-26 14:00:00,2.5,2.51,2.5,2.5,1190000.0,2.0622,2.0705,2.0622,2.0622,1190000.0
2005-08-26 15:00:00,2.5,2.5,2.5,2.5,1542000.0,2.0622,2.0622,2.0622,2.0622,1542000.0
2005-08-29 09:30:00,2.48,2.5,2.46,2.48,1026000.0,2.0457,2.0622,2.0293,2.0457,1026000.0
2005-08-29 10:00:00,2.48,2.49,2.48,2.48,370000.0,2.0457,2.054,2.0457,2.0457,370000.0
2005-08-29 11:00:00,2.48,2.49,2.47,2.49,658000.0,2.0457,2.054,2.0375,2.054,658000.0
2005-08-29 12:00:00,2.49,2.51,2.48,2.49,774000.0,2.054,2.0705,2.0457,2.054,774000.0
2005-08-29 13:00:00,2.5,2.51,2.49,2.5,522000.0,2.0622,2.0705,2.054,2.0622,522000.0
2005-08-29 14:00:00,2.5,2.53,2.5,2.52,658000.0,2.0622,2.087,2.0622,2.0787,658000.0
2005-08-29 15:00:00,2.52,2.52,2.5,2.51,718000.0,2.0787,2.0787,2.0622,2.0705,718000.0
2005-08-30 09:30:00,2.51,2.52,2.5,2.52,474000.0,2.0705,2.0787,2.0622,2.0787,474000.0
2005-08-30 10:00:00,2.52,2.53,2.52,2.53,1068000.0,2.0787,2.087,2.0787,2.087,1068000.0
2005-08-30 11:00:00,2.53,2.53,2.5,2.5,982000.0,2.087,2.087,2.0622,2.0622,982000.0
2005-08-30 12:00:00,2.5,2.52,2.5,2.52,924000.0,2.0622,2.0787,2.0622,2.0787,924000.0
2005-08-30 13:00:00,2.52,2.53,2.52,2.53,340000.0,2.0787,2.087,2.0787,2.087,340000.0
2005-08-30 14:00:00,2.52,2.53,2.5,2.5,944000.0,2.0787,2.087,2.0622,2.0622,944000.0
2005-08-30 15:00:00,2.5,2.53,2.5,2.53,922000.0,2.0622,2.087,2.0622,2.087,922000.0
2005-08-31 09:30:00,2.54,2.56,2.52,2.54,560000.0,2.0952,2.1117,2.0787,2.0952,560000.0
2005-08-31 10:00:00,2.54,2.54,2.51,2.53,1674000.0,2.0952,2.0952,2.0705,2.087,1674000.0
2005-08-31 11:00:00,2.53,2.54,2.53,2.54,1250000.0,2.087,2.0952,2.087,2.0952,1250000.0
2005-08-31 12:00:00,2.54,2.56,2.54,2.55,844000.0,2.0952,2.1117,2.0952,2.1035,844000.0
2005-08-31 13:00:00,2.55,2.57,2.55,2.55,590000.0,2.1035,2.12,2.1035,2.1035,590000.0
2005-08-31 14:00:00,2.55,2.56,2.54,2.55,926000.0,2.1035,2.1117,2.0952,2.1035,926000.0
2005-08-31 15:00:00,2.55,2.57,2.55,2.57,984000.0,2.1035,2.12,2.1035,2.12,984000.0
2005-09-01 09:30:00,2.56,2.58,2.55,2.56,784000.0,2.1117,2.1282,2.1035,2.1117,784000.0
2005-09-01 10:00:00,2.56,2.57,2.51,2.55,1168000.0,2.1117,2.12,2.0705,2.1035,1168000.0
2005-09-01 11:00:00,2.55,2.56,2.54,2.54,510000.0,2.1035,2.1117,2.0952,2.0952,510000.0
2005-09-01 12:00:00,2.55,2.55,2.52,2.53,486000.0,2.1035,2.1035,2.0787,2.087,486000.0
2005-09-01 13:00:00,2.53,2.53,2.51,2.51,502000.0,2.087,2.087,2.0705,2.0705,502000.0
2005-09-01 14:00:00,2.51,2.51,2.5,2.5,684000.0,2.0705,2.0705,2.0622,2.0622,684000.0
2005-09-01 15:00:00,2.5,2.51,2.5,2.5,1192000.0,2.0622,2.0705,2.0622,2.0622,1192000.0
2005-09-02 09:30:00,2.49,2.51,2.48,2.48,564000.0,2.054,2.0705,2.0457,2.0457,564000.0
2005-09-02 10:00:00,2.48,2.48,2.41,2.41,2656000.0,2.0457,2.0457,1.988,1.988,2656000.0
2005-09-02 11:00:00,2.42,2.42,2.38,2.38,1830000.0,1.9963,1.9963,1.9633,1.9633,1830000.0
2005-09-02 12:00:00,2.38,2.42,2.38,2.42,988000.0,1.9633,1.9963,1.9633,1.9963,988000.0
2005-09-02 13:00:00,2.42,2.42,2.39,2.39,934000.0,1.9963,1.9963,1.9715,1.9715,934000.0
2005-09-02 14:00:00,2.39,2.4,2.38,2.39,1394000.0,1.9715,1.9798,1.9633,1.9715,1394000.0
2005-09-02 15:00:00,2.39,2.4,2.38,2.39,2348000.0,1.9715,1.9798,1.9633,1.9715,2348000.0
2005-09-06 09:30:00,2.39,2.44,2.39,2.4,1410000.0,1.9715,2.0128,1.9715,1.9798,1410000.0
2005-09-06 10:00:00,2.4,2.44,2.4,2.44,2976000.0,1.9798,2.0128,1.9798,2.0128,2976000.0
2005-09-06 11:00:00,2.44,2.44,2.43,2.43,1238000.0,2.0128,2.0128,2.0045,2.0045,1238000.0
2005-09-06 12:00:00,2.43,2.44,2.42,2.44,1030000.0,2.0045,2.0128,1.9963,2.0128,1030000.0
2005-09-06 13:00:00,2.44,2.44,2.42,2.44,914000.0,2.0128,2.0128,1.9963,2.0128,914000.0
2005-09-06 14:00:00,2.44,2.47,2.43,2.47,1876000.0,2.0128,2.0375,2.0045,2.0375,1876000.0
2005-09-06 15:00:00,2.47,2.53,2.46,2.49,2316000.0,2.0375,2.087,2.0293,2.054,2316000.0
2005-09-07 09:30:00,2.49,2.51,2.48,2.5,624000.0,2.054,2.0705,2.0457,2.0622,624000.0
2005-09-07 10:00:00,2.5,2.53,2.5,2.53,724000.0,2.0622,2.087,2.0622,2.087,724000.0
2005-09-07 11:00:00,2.53,2.56,2.52,2.56,1140000.0,2.087,2.1117,2.0787,2.1117,1140000.0
2005-09-07 12:00:00,2.56,2.57,2.55,2.57,426000.0,2.1117,2.12,2.1035,2.12,426000.0
2005-09-07 13:00:00,2.56,2.59,2.56,2.57,950000.0,2.1117,2.1365,2.1117,2.12,950000.0
2005-09-07 14:00:00,2.57,2.6,2.57,2.59,1384000.0,2.12,2.1447,2.12,2.1365,1384000.0
2005-09-07 15:00:00,2.59,2.59,2.58,2.59,1792000.0,2.1365,2.1365,2.1282,2.1365,1792000.0
2005-09-08 09:30:00,2.58,2.6,2.54,2.55,430000.0,2.1282,2.1447,2.0952,2.1035,430000.0
2005-09-08 10:00:00,2.55,2.55,2.53,2.55,840000.0,2.1035,2.1035,2.087,2.1035,840000.0
2005-09-08 11:00:00,2.55,2.56,2.54,2.56,438000.0,2.1035,2.1117,2.0952,2.1117,438000.0
2005-09-08 12:00:00,2.55,2.56,2.55,2.56,318000.0,2.1035,2.1117,2.1035,2.1117,318000.0
2005-09-08 13:00:00,2.56,2.56,2.55,2.56,358000.0,2.1117,2.1117,2.1035,2.1117,358000.0
2005-09-08 14:00:00,2.56,2.56,2.55,2.56,626000.0,2.1117,2.1117,2.1035,2.1117,626000.0
2005-09-08 15:00:00,2.55,2.57,2.55,2.55,974000.0,2.1035,2.12,2.1035,2.1035,974000.0
2005-09-09 09:30:00,2.56,2.57,2.54,2.57,130000.0,2.1117,2.12,2.0952,2.12,130000.0
2005-09-09 10:00:00,2.56,2.58,2.55,2.58,294000.0,2.1117,2.1282,2.1035,2.1282,294000.0
2005-09-09 11:00:00,2.58,2.58,2.57,2.58,268000.0,2.1282,2.1282,2.12,2.1282,268000.0
2005-09-09 12:00:00,2.58,2.58,2.56,2.57,212000.0,2.1282,2.1282,2.1117,2.12,212000.0
2005-09-09 13:00:00,2.57,2.57,2.56,2.57,134000.0,2.12,2.12,2.1117,2.12,134000.0
2005-09-09 14:00:00,2.57,2.57,2.57,2.57,196000.0,2.12,2.12,2.12,2.12,196000.0
2005-09-09 15:00:00,2.57,2.59,2.57,2.59,716000.0,2.12,2.1365,2.12,2.1365,716000.0
2005-09-12 09:30:00,2.6,2.6,2.59,2.59,326000.0,2.1447,2.1447,2.1365,2.1365,326000.0
2005-09-12 10:00:00,2.59,2.6,2.58,2.59,228000.0,2.1365,2.1447,2.1282,2.1365,228000.0
2005-09-12 11:00:00,2.59,2.6,2.59,2.59,154000.0,2.1365,2.1447,2.1365,2.1365,154000.0
2005-09-12 12:00:00,2.59,2.61,2.59,2.61,290000.0,2.1365,2.153,2.1365,2.153,290000.0
2005-09-12 13:00:00,2.61,2.62,2.61,2.61,216000.0,2.153,2.1612,2.153,2.153,216000.0
2005-09-12 14:00:00,2.61,2.64,2.6,2.63,1398000.0,2.153,2.1777,2.1447,2.1695,1398000.0
2005-09-12 15:00:00,2.63,2.64,2.62,2.62,1148000.0,2.1695,2.1777,2.1612,2.1612,1148000.0
2005-09-13 09:30:00,2.62,2.62,2.58,2.59,986000.0,2.1612,2.1612,2.1282,2.1365,986000.0
2005-09-13 10:00:00,2.59,2.63,2.59,2.61,1580000.0,2.1365,2.1695,2.1365,2.153,1580000.0
2005-09-13 11:00:00,2.61,2.62,2.59,2.6,890000.0,2.153,2.1612,2.1365,2.1447,890000.0
2005-09-13 12:00:00,2.61,2.62,2.61,2.62,384000.0,2.153,2.1612,2.153,2.1612,384000.0
2005-09-13 13:00:00,2.62,2.64,2.62,2.64,548000.0,2.1612,2.1777,2.1612,2.1777,548000.0
2005-09-13 14:00:00,2.64,2.66,2.64,2.64,738000.0,2.1777,2.1942,2.1777,2.1777,738000.0
2005-09-13 15:00:00,2.64,2.66,2.62,2.62,1926000.0,2.1777,2.1942,2.1612,2.1612,1926000.0
2005-09-14 09:30:00,2.62,2.65,2.62,2.64,244000.0,2.1612,2.186,2.1612,2.1777,244000.0
2005-09-14 10:00:00,2.64,2.64,2.61,2.61,966000.0,2.1777,2.1777,2.153,2.153,966000.0
2005-09-14 11:00:00,2.6,2.6,2.58,2.59,834000.0,2.1447,2.1447,2.1282,2.1365,834000.0
2005-09-14 12:00:00,2.59,2.6,2.58,2.59,1360000.0,2.1365,2.1447,2.1282,2.1365,1360000.0
2005-09-14 13:00:00,2.59,2.6,2.59,2.59,602000.0,2.1365,2.1447,2.1365,2.1365,602000.0
2005-09-14 14:00:00,2.59,2.6,2.58,2.58,474000.0,2.1365,2.1447,2.1282,2.1282,474000.0
2005-09-14 15:00:00,2.58,2.59,2.58,2.58,2440000.0,2.1282,2.1365,2.1282,2.1282,2440000.0
2005-09-15 09:30:00,2.58,2.61,2.58,2.6,242000.0,2.1282,2.153,2.1282,2.1447,242000.0
2005-09-15 10:00:00,2.6,2.6,2.57,2.57,574000.0,2.1447,2.1447,2.12,2.12,574000.0
2005-09-15 11:00:00,2.57,2.57,2.55,2.55,290000.0,2.12,2.12,2.1035,2.1035,290000.0
2005-09-15 12:00:00,2.55,2.56,2.55,2.55,272000.0,2.1035,2.1117,2.1035,2.1035,272000.0
2005-09-15 13:00:00,2.56,2.56,2.55,2.56,630000.0,2.1117,2.1117,2.1035,2.1117,630000.0
2005-09-15 14:00:00,2.56,2.57,2.56,2.57,412000.0,2.1117,2.12,2.1117,2.12,412000.0
2005-09-15 15:00:00,2.57,2.57,2.56,2.56,724000.0,2.12,2.12,2.1117,2.1117,724000.0
2005-09-16 09:30:00,2.58,2.58,2.56,2.57,4750000.0,2.1282,2.1282,2.1117,2.12,4750000.0
2005-09-16 10:00:00,2.57,2.57,2.53,2.53,312000.0,2.12,2.12,2.087,2.087,312000.0
2005-09-16 11:00:00,2.53,2.54,2.53,2.53,376000.0,2.087,2.0952,2.087,2.087,376000.0
2005-09-16 12:00:00,2.53,2.54,2.53,2.53,720000.0,2.087,2.0952,2.087,2.087,720000.0
2005-09-16 13:00:00,2.53,2.54,2.52,2.53,618000.0,2.087,2.0952,2.0787,2.087,618000.0
2005-09-16 14:00:00,2.53,2.54,2.52,2.53,560000.0,2.087,2.0952,2.0787,2.087,560000.0
2005-09-16 15:00:00,2.53,2.55,2.53,2.55,1206000.0,2.087,2.1035,2.087,2.1035,1206000.0
2005-09-19 09:30:00,2.54,2.56,2.54,2.56,162000.0,2.0952,2.1117,2.0952,2.1117,162000.0
2005-09-19 10:00:00,2.56,2.56,2.52,2.52,738000.0,2.1117,2.1117,2.0787,2.0787,738000.0
2005-09-19 11:00:00,2.52,2.52,2.5,2.51,568000.0,2.0787,2.0787,2.0622,2.0705,568000.0
2005-09-19 12:00:00,2.51,2.51,2.5,2.51,198000.0,2.0705,2.0705,2.0622,2.0705,198000.0
2005-09-19 13:00:00,2.51,2.52,2.51,2.51,262000.0,2.0705,2.0787,2.0705,2.0705,262000.0
2005-09-19 14:00:00,2.51,2.52,2.5,2.5,1234000.0,2.0705,2.0787,2.0622,2.0622,1234000.0
2005-09-19 15:00:00,2.5,2.53,2.5,2.53,1626000.0,2.0622,2.087,2.0622,2.087,1626000.0
2005-09-20 09:30:00,2.54,2.56,2.52,2.55,512000.0,2.0952,2.1117,2.0787,2.1035,512000.0
2005-09-20 10:00:00,2.55,2.56,2.53,2.53,320000.0,2.1035,2.1117,2.087,2.087,320000.0
2005-09-20 11:00:00,2.53,2.53,2.49,2.5,642000.0,2.087,2.087,2.054,2.0622,642000.0
2005-09-20 12:00:00,2.5,2.51,2.5,2.5,400000.0,2.0622,2.0705,2.0622,2.0622,400000.0
2005-09-20 13:00:00,2.5,2.51,2.5,2.51,372000.0,2.0622,2.0705,2.0622,2.0705,372000.0
2005-09-20 14:00:00,2.51,2.51,2.46,2.46,882000.0,2.0705,2.0705,2.0293,2.0293,882000.0
2005-09-20 15:00:00,2.46,2.46,2.43,2.44,3416000.0,2.0293,2.0293,2.0045,2.0128,3416000.0
2005-09-21 09:30:00,2.43,2.45,2.33,2.36,1372000.0,2.0045,2.021,1.922,1.9468,1372000.0
2005-09-21 10:00:00,2.36,2.4,2.35,2.4,2282000.0,1.9468,1.9798,1.9385,1.9798,2282000.0
2005-09-21 11:00:00,2.4,2.4,2.38,2.39,758000.0,1.9798,1.9798,1.9633,1.9715,758000.0
2005-09-21 12:00:00,2.39,2.4,2.38,2.4,394000.0,1.9715,1.9798,1.9633,1.9798,394000.0
2005-09-21 13:00:00,2.4,2.4,2.38,2.39,794000.0,1.9798,1.9798,1.9633,1.9715,794000.0
2005-09-21 14:00:00,2.39,2.4,2.38,2.4,1820000.0,1.9715,1.9798,1.9633,1.9798,1820000.0
2005-09-21 15:00:00,2.4,2.4,2.4,2.4,2034000.0,1.9798,1.9798,1.9798,1.9798,2034000.0
2005-09-22 09:30:00,2.4,2.4,2.35,2.36,848000.0,1.9798,1.9798,1.9385,1.9468,848000.0
2005-09-22 10:00:00,2.36,2.37,2.35,2.35,2164000.0,1.9468,1.955,1.9385,1.9385,2164000.0
2005-09-22 11:00:00,2.35,2.36,2.34,2.35,1308000.0,1.9385,1.9468,1.9303,1.9385,1308000.0
2005-09-22 12:00:00,2.35,2.35,2.33,2.35,1128000.0,1.9385,1.9385,1.922,1.9385,1128000.0
2005-09-22 13:00:00,2.35,2.37,2.34,2.36,2912000.0,1.9385,1.955,1.9303,1.9468,2912000.0
2005-09-22 14:00:00,2.36,2.36,2.34,2.36,2810000.0,1.9468,1.9468,1.9303,1.9468,2810000.0
2005-09-22 15:00:00,2.36,2.38,2.36,2.37,3278000.0,1.9468,1.9633,1.9468,1.955,3278000.0
2005-09-23 09:30:00,2.37,2.38,2.35,2.38,1018000.0,1.955,1.9633,1.9385,1.9633,1018000.0
2005-09-23 10:00:00,2.38,2.4,2.37,2.4,924000.0,1.9633,1.9798,1.955,1.9798,924000.0
2005-09-23 11:00:00,2.4,2.41,2.39,2.4,418000.0,1.9798,1.988,1.9715,1.9798,418000.0
2005-09-23 12:00:00,2.4,2.45,2.4,2.43,954000.0,1.9798,2.021,1.9798,2.0045,954000.0
2005-09-23 13:00:00,2.43,2.47,2.42,2.47,660000.0,2.0045,2.0375,1.9963,2.0375,660000.0
2005-09-23 14:00:00,2.47,2.47,2.44,2.44,838000.0,2.0375,2.0375,2.0128,2.0128,838000.0
2005-09-23 15:00:00,2.44,2.46,2.44,2.46,1348000.0,2.0128,2.0293,2.0128,2.0293,1348000.0
2005-09-26 09:30:00,2.45,2.49,2.45,2.48,854000.0,2.021,2.054,2.021,2.0457,854000.0
2005-09-26 10:00:00,2.47,2.48,2.47,2.47,1064000.0,2.0375,2.0457,2.0375,2.0375,1064000.0
2005-09-26 11:00:00,2.47,2.47,2.45,2.45,642000.0,2.0375,2.0375,2.021,2.021,642000.0
2005-09-26 12:00:00,2.45,2.46,2.43,2.44,2780000.0,2.021,2.0293,2.0045,2.0128,2780000.0
2005-09-26 13:00:00,2.44,2.45,2.43,2.45,1648000.0,2.0128,2.021,2.0045,2.021,1648000.0
2005-09-26 14:00:00,2.45,2.45,2.42,2.42,408000.0,2.021,2.021,1.9963,1.9963,408000.0
2005-09-26 15:00:00,2.42,2.45,2.42,2.44,814000.0,1.9963,2.021,1.9963,2.0128,814000.0
2005-09-27 09:30:00,2.43,2.44,2.42,2.44,856000.0,2.0045,2.0128,1.9963,2.0128,856000.0
2005-09-27 10:00:00,2.43,2.44,2.41,2.42,820000.0,2.0045,2.0128,1.988,1.9963,820000.0
2005-09-27 11:00:00,2.42,2.43,2.42,2.42,306000.0,1.9963,2.0045,1.9963,1.9963,306000.0
2005-09-27 12:00:00,2.42,2.43,2.42,2.42,342000.0,1.9963,2.0045,1.9963,1.9963,342000.0
2005-09-27 13:00:00,2.42,2.44,2.42,2.43,536000.0,1.9963,2.0128,1.9963,2.0045,536000.0
2005-09-27 14:00:00,2.43,2.46,2.42,2.46,804000.0,2.0045,2.0293,1.9963,2.0293,804000.0
2005-09-27 15:00:00,2.46,2.46,2.43,2.43,1886000.0,2.0293,2.0293,2.0045,2.0045,1886000.0
2005-09-28 09:30:00,2.43,2.44,2.41,2.43,1260000.0,2.0045,2.0128,1.988,2.0045,1260000.0
2005-09-28 10:00:00,2.43,2.45,2.42,2.45,2040000.0,2.0045,2.021,1.9963,2.021,2040000.0
2005-09-28 11:00:00,2.45,2.45,2.43,2.44,542000.0,2.021,2.021,2.0045,2.0128,542000.0
2005-09-28 12:00:00,2.43,2.43,2.41,2.43,550000.0,2.0045,2.0045,1.988,2.0045,550000.0
2005-09-28 13:00:00,2.43,2.43,2.41,2.42,1164000.0,2.0045,2.0045,1.988,1.9963,1164000.0
2005-09-28 14:00:00,2.42,2.42,2.4,2.41,986000.0,1.9963,1.9963,1.9798,1.988,986000.0
2005-09-28 15:00:00,2.41,2.42,2.41,2.42,1340000.0,1.988,1.9963,1.988,1.9963,1340000.0
2005-09-29 09:30:00,2.33,2.36,2.26,2.26,3850000.0,1.922,1.9468,1.8643,1.8643,3850000.0
2005-09-29 10:00:00,2.26,2.3,2.26,2.3,5044000.0,1.8643,1.8973,1.8643,1.8973,5044000.0
2005-09-29 11:00:00,2.3,2.3,2.29,2.3,4982000.0,1.8973,1.8973,1.889,1.8973,4982000.0
2005-09-29 12:00:00,2.3,2.3,2.29,2.3,3398000.0,1.8973,1.8973,1.889,1.8973,3398000.0
2005-09-29 13:00:00,2.3,2.3,2.29,2.29,2090000.0,1.8973,1.8973,1.889,1.889,2090000.0
2005-09-29 14:00:00,2.29,2.3,2.29,2.3,1624000.0,1.889,1.8973,1.889,1.8973,1624000.0
2005-09-29 15:00:00,2.3,2.31,2.29,2.31,4568000.0,1.8973,1.9055,1.889,1.9055,4568000.0
2005-09-30 09:30:00,2.29,2.31,2.27,2.31,1638000.0,1.889,1.9055,1.8725,1.9055,1638000.0
2005-09-30 10:00:00,2.3,2.31,2.26,2.28,2894000.0,1.8973,1.9055,1.8643,1.8808,2894000.0
2005-09-30 11:00:00,2.28,2.28,2.27,2.28,2080000.0,1.8808,1.8808,1.8725,1.8808,2080000.0
2005-09-30 12:00:00,2.28,2.28,2.26,2.27,2102000.0,1.8808,1.8808,1.8643,1.8725,2102000.0
2005-09-30 13:00:00,2.27,2.28,2.26,2.28,3688000.0,1.8725,1.8808,1.8643,1.8808,3688000.0
2005-09-30 14:00:00,2.28,2.33,2.27,2.28,4486000.0,1.8808,1.922,1.8725,1.8808,4486000.0
2005-09-30 15:00:00,2.28,2.29,2.28,2.28,3544000.0,1.8808,1.889,1.8808,1.8808,3544000.0
2005-10-03 09:30:00,2.28,2.32,2.28,2.32,1216000.0,1.8808,1.9138,1.8808,1.9138,1216000.0
2005-10-03 10:00:00,2.32,2.33,2.28,2.3,1594000.0,1.9138,1.922,1.8808,1.8973,1594000.0
2005-10-03 11:00:00,2.3,2.31,2.29,2.3,658000.0,1.8973,1.9055,1.889,1.8973,658000.0
2005-10-03 12:00:00,2.3,2.31,2.28,2.29,506000.0,1.8973,1.9055,1.8808,1.889,506000.0
2005-10-03 13:00:00,2.29,2.31,2.28,2.3,660000.0,1.889,1.9055,1.8808,1.8973,660000.0
2005-10-03 14:00:00,2.3,2.3,2.28,2.3,882000.0,1.8973,1.8973,1.8808,1.8973,882000.0
2005-10-03 15:00:00,2.3,2.31,2.29,2.3,2014000.0,1.8973,1.9055,1.889,1.8973,2014000.0
2005-10-04 09:30:00,2.3,2.3,2.28,2.28,772000.0,1.8973,1.8973,1.8808,1.8808,772000.0
2005-10-04 10:00:00,2.28,2.29,2.27,2.29,1450000.0,1.8808,1.889,1.8725,1.889,1450000.0
2005-10-04 11:00:00,2.29,2.29,2.28,2.29,784000.0,1.889,1.889,1.8808,1.889,784000.0
2005-10-04 12:00:00,2.29,2.29,2.28,2.28,1220000.0,1.889,1.889,1.8808,1.8808,1220000.0
2005-10-04 13:00:00,2.28,2.29,2.28,2.28,2066000.0,1.8808,1.889,1.8808,1.8808,2066000.0
2005-10-04 14:00:00,2.28,2.29,2.28,2.28,1176000.0,1.8808,1.889,1.8808,1.8808,1176000.0
2005-10-04 15:00:00,2.28,2.28,2.27,2.27,3292000.0,1.8808,1.8808,1.8725,1.8725,3292000.0
2005-10-05 09:30:00,2.28,2.28,2.26,2.27,2048000.0,1.8808,1.8808,1.8643,1.8725,2048000.0
2005-10-05 10:00:00,2.27,2.27,2.25,2.26,1456000.0,1.8725,1.8725,1.856,1.8643,1456000.0
2005-10-05 11:00:00,2.26,2.27,2.26,2.27,968000.0,1.8643,1.8725,1.8643,1.8725,968000.0
2005-10-05 12:00:00,2.27,2.27,2.26,2.26,818000.0,1.8725,1.8725,1.8643,1.8643,818000.0
2005-10-05 13:00:00,2.26,2.27,2.26,2.26,1320000.0,1.8643,1.8725,1.8643,1.8643,1320000.0
2005-10-05 14:00:00,2.26,2.28,2.26,2.27,1990000.0,1.8643,1.8808,1.8643,1.8725,1990000.0
2005-10-05 15:00:00,2.27,2.27,2.25,2.25,2468000.0,1.8725,1.8725,1.856,1.856,2468000.0
2005-10-06 09:30:00,2.26,2.27,2.23,2.23,830000.0,1.8643,1.8725,1.8395,1.8395,830000.0
2005-10-06 10:00:00,2.23,2.24,2.22,2.23,3090000.0,1.8395,1.8478,1.8313,1.8395,3090000.0
2005-10-06 11:00:00,2.23,2.24,2.22,2.23,1784000.0,1.8395,1.8478,1.8313,1.8395,1784000.0
2005-10-06 12:00:00,2.23,2.24,2.22,2.23,1116000.0,1.8395,1.8478,1.8313,1.8395,1116000.0
2005-10-06 13:00:00,2.23,2.24,2.23,2.23,1116000.0,1.8395,1.8478,1.8395,1.8395,1116000.0
2005-10-06 14:00:00,2.23,2.23,2.21,2.21,1230000.0,1.8395,1.8395,1.823,1.823,1230000.0
2005-10-06 15:00:00,2.21,2.22,2.19,2.2,2252000.0,1.823,1.8313,1.8065,1.8148,2252000.0
2005-10-07 09:30:00,2.21,2.24,2.19,2.24,780000.0,1.823,1.8478,1.8065,1.8478,780000.0
2005-10-07 10:00:00,2.24,2.24,2.2,2.2,994000.0,1.8478,1.8478,1.8148,1.8148,994000.0
2005-10-07 11:00:00,2.2,2.22,2.2,2.21,780000.0,1.8148,1.8313,1.8148,1.823,780000.0
2005-10-07 12:00:00,2.2,2.21,2.19,2.2,626000.0,1.8148,1.823,1.8065,1.8148,626000.0
2005-10-07 13:00:00,2.21,2.21,2.19,2.19,710000.0,1.823,1.823,1.8065,1.8065,710000.0
2005-10-07 14:00:00,2.2,2.2,2.18,2.18,1146000.0,1.8148,1.8148,1.7983,1.7983,1146000.0
2005-10-07 15:00:00,2.18,2.19,2.17,2.18,2250000.0,1.7983,1.8065,1.79,1.7983,2250000.0
2005-10-10 09:30:00,2.19,2.2,2.19,2.19,362000.0,1.8065,1.8148,1.8065,1.8065,362000.0
2005-10-10 10:00:00,2.19,2.19,2.17,2.18,610000.0,1.8065,1.8065,1.79,1.7983,610000.0
2005-10-10 11:00:00,2.18,2.2,2.18,2.19,630000.0,1.7983,1.8148,1.7983,1.8065,630000.0
2005-10-10 12:00:00,2.19,2.19,2.18,2.18,476000.0,1.8065,1.8065,1.7983,1.7983,476000.0
2005-10-10 13:00:00,2.18,2.19,2.17,2.17,584000.0,1.7983,1.8065,1.79,1.79,584000.0
2005-10-10 14:00:00,2.17,2.17,2.15,2.15,1232000.0,1.79,1.79,1.7735,1.7735,1232000.0
2005-10-10 15:00:00,2.15,2.16,2.14,2.15,2304000.0,1.7735,1.7818,1.7653,1.7735,2304000.0
2005-10-11 09:30:00,2.16,2.16,2.16,2.16,502000.0,1.7818,1.7818,1.7818,1.7818,502000.0
2005-10-11 10:00:00,2.16,2.17,2.14,2.14,1128000.0,1.7818,1.79,1.7653,1.7653,1128000.0
2005-10-11 11:00:00,2.14,2.16,2.14,2.15,1182000.0,1.7653,1.7818,1.7653,1.7735,1182000.0
2005-10-11 12:00:00,2.15,2.15,2.13,2.14,544000.0,1.7735,1.7735,1.757,1.7653,544000.0
2005-10-11 13:00:00,2.14,2.15,2.14,2.14,614000.0,1.7653,1.7735,1.7653,1.7653,614000.0
2005-10-11 14:00:00,2.14,2.16,2.14,2.14,1214000.0,1.7653,1.7818,1.7653,1.7653,1214000.0
2005-10-11 15:00:00,2.14,2.15,2.12,2.12,2706000.0,1.7653,1.7735,1.7488,1.7488,2706000.0
2005-10-12 09:30:00,2.11,2.13,2.09,2.11,652000.0,1.7405,1.757,1.724,1.7405,652000.0
2005-10-12 10:00:00,2.1,2.11,2.08,2.09,1090000.0,1.7323,1.7405,1.7158,1.724,1090000.0
2005-10-12 11:00:00,2.09,2.1,2.09,2.09,3252000.0,1.724,1.7323,1.724,1.724,3252000.0
2005-10-12 12:00:00,2.09,2.1,2.09,2.1,800000.0,1.724,1.7323,1.724,1.7323,800000.0
2005-10-12 13:00:00,2.1,2.1,2.09,2.09,864000.0,1.7323,1.7323,1.724,1.724,864000.0
2005-10-12 14:00:00,2.09,2.09,2.07,2.08,1716000.0,1.724,1.724,1.7075,1.7158,1716000.0
2005-10-12 15:00:00,2.08,2.09,2.08,2.08,2802000.0,1.7158,1.724,1.7158,1.7158,2802000.0
2005-10-13 09:30:00,2.07,2.08,2.05,2.06,612000.0,1.7075,1.7158,1.691,1.6993,612000.0
2005-10-13 10:00:00,2.06,2.08,2.04,2.04,1330000.0,1.6993,1.7158,1.6828,1.6828,1330000.0
2005-10-13 11:00:00,2.05,2.06,2.04,2.04,788000.0,1.691,1.6993,1.6828,1.6828,788000.0
2005-10-13 12:00:00,2.04,2.07,2.04,2.06,1296000.0,1.6828,1.7075,1.6828,1.6993,1296000.0
2005-10-13 13:00:00,2.06,2.06,2.04,2.05,1192000.0,1.6993,1.6993,1.6828,1.691,1192000.0
2005-10-13 14:00:00,2.05,2.06,2.04,2.05,2220000.0,1.691,1.6993,1.6828,1.691,2220000.0
2005-10-13 15:00:00,2.06,2.07,2.06,2.06,1592000.0,1.6993,1.7075,1.6993,1.6993,1592000.0
2005-10-14 09:30:00,2.05,2.09,2.05,2.08,1226000.0,1.691,1.724,1.691,1.7158,1226000.0
2005-10-14 10:00:00,2.08,2.1,2.06,2.09,1260000.0,1.7158,1.7323,1.6993,1.724,1260000.0
2005-10-14 11:00:00,2.09,2.12,2.08,2.1,1556000.0,1.724,1.7488,1.7158,1.7323,1556000.0
2005-10-14 12:00:00,2.1,2.14,2.1,2.12,1362000.0,1.7323,1.7653,1.7323,1.7488,1362000.0
2005-10-14 13:00:00,2.12,2.13,2.11,2.12,934000.0,1.7488,1.757,1.7405,1.7488,934000.0
2005-10-14 14:00:00,2.12,2.13,2.11,2.11,1748000.0,1.7488,1.757,1.7405,1.7405,1748000.0
2005-10-14 15:00:00,2.11,2.13,2.11,2.13,3608000.0,1.7405,1.757,1.7405,1.757,3608000.0
2005-10-17 09:30:00,2.24,2.24,2.16,2.18,2142000.0,1.8478,1.8478,1.7818,1.7983,2142000.0
2005-10-17 10:00:00,2.18,2.2,2.15,2.16,2910000.0,1.7983,1.8148,1.7735,1.7818,2910000.0
2005-10-17 11:00:00,2.16,2.16,2.13,2.15,2024000.0,1.7818,1.7818,1.757,1.7735,2024000.0
2005-10-17 12:00:00,2.15,2.15,2.13,2.13,1460000.0,1.7735,1.7735,1.757,1.757,1460000.0
2005-10-17 13:00:00,2.13,2.14,2.12,2.13,1264000.0,1.757,1.7653,1.7488,1.757,1264000.0
2005-10-17 14:00:00,2.13,2.15,2.13,2.15,1140000.0,1.757,1.7735,1.757,1.7735,1140000.0
2005-10-17 15:00:00,2.15,2.16,2.14,2.15,2836000.0,1.7735,1.7818,1.7653,1.7735,2836000.0
2005-10-18 09:30:00,2.14,2.16,2.12,2.14,876000.0,1.7653,1.7818,1.7488,1.7653,876000.0
2005-10-18 10:00:00,2.13,2.16,2.13,2.15,1714000.0,1.757,1.7818,1.757,1.7735,1714000.0
2005-10-18 11:00:00,2.15,2.16,2.13,2.14,810000.0,1.7735,1.7818,1.757,1.7653,810000.0
2005-10-18 12:00:00,2.14,2.15,2.14,2.14,598000.0,1.7653,1.7735,1.7653,1.7653,598000.0
2005-10-18 13:00:00,2.14,2.14,2.12,2.12,878000.0,1.7653,1.7653,1.7488,1.7488,878000.0
2005-10-18 14:00:00,2.12,2.12,2.11,2.12,884000.0,1.7488,1.7488,1.7405,1.7488,884000.0
2005-10-18 15:00:00,2.12,2.12,2.11,2.11,1296000.0,1.7488,1.7488,1.7405,1.7405,1296000.0
2005-10-19 09:30:00,2.1,2.11,2.09,2.09,338000.0,1.7323,1.7405,1.724,1.724,338000.0
2005-10-19 10:00:00,2.09,2.13,2.09,2.11,962000.0,1.724,1.757,1.724,1.7405,962000.0
2005-10-19 11:00:00,2.11,2.12,2.1,2.1,512000.0,1.7405,1.7488,1.7323,1.7323,512000.0
2005-10-19 12:00:00,2.1,2.14,2.1,2.14,472000.0,1.7323,1.7653,1.7323,1.7653,472000.0
2005-10-19 13:00:00,2.14,2.15,2.13,2.14,632000.0,1.7653,1.7735,1.757,1.7653,632000.0
2005-10-19 14:00:00,2.14,2.17,2.14,2.17,1054000.0,1.7653,1.79,1.7653,1.79,1054000.0
2005-10-19 15:00:00,2.17,2.19,2.16,2.18,3366000.0,1.79,1.8065,1.7818,1.7983,3366000.0
2005-10-20 09:30:00,2.4,2.46,2.36,2.41,10316000.0,1.9798,2.0293,1.9468,1.988,10316000.0
2005-10-20 10:00:00,2.41,2.44,2.39,2.44,8122000.0,1.988,2.0128,1.9715,2.0128,8122000.0
2005-10-20 11:00:00,2.44,2.44,2.4,2.4,3288000.0,2.0128,2.0128,1.9798,1.9798,3288000.0
2005-10-20 12:00:00,2.4,2.4,2.38,2.4,3202000.0,1.9798,1.9798,1.9633,1.9798,3202000.0
2005-10-20 13:00:00,2.4,2.41,2.4,2.4,2430000.0,1.9798,1.988,1.9798,1.9798,2430000.0
2005-10-20 14:00:00,2.4,2.4,2.39,2.39,2272000.0,1.9798,1.9798,1.9715,1.9715,2272000.0
2005-10-20 15:00:00,2.39,2.39,2.34,2.36,7052000.0,1.9715,1.9715,1.9303,1.9468,7052000.0
2005-10-21 09:30:00,2.34,2.39,2.34,2.38,1754000.0,1.9303,1.9715,1.9303,1.9633,1754000.0
2005-10-21 10:00:00,2.38,2.39,2.37,2.38,1664000.0,1.9633,1.9715,1.955,1.9633,1664000.0
2005-10-21 11:00:00,2.38,2.4,2.37,2.37,1964000.0,1.9633,1.9798,1.955,1.955,1964000.0
2005-10-21 12:00:00,2.37,2.37,2.36,2.37,1110000.0,1.955,1.955,1.9468,1.955,1110000.0
2005-10-21 13:00:00,2.37,2.38,2.36,2.37,1256000.0,1.955,1.9633,1.9468,1.955,1256000.0
2005-10-21 14:00:00,2.37,2.38,2.36,2.37,1554000.0,1.955,1.9633,1.9468,1.955,1554000.0
2005-10-21 15:00:00,2.37,2.39,2.36,2.38,2566000.0,1.955,1.9715,1.9468,1.9633,2566000.0
2005-10-24 09:30:00,2.38,2.44,2.38,2.44,1174000.0,1.9633,2.0128,1.9633,2.0128,1174000.0
2005-10-24 10:00:00,2.44,2.44,2.39,2.4,1356000.0,2.0128,2.0128,1.9715,1.9798,1356000.0
2005-10-24 11:00:00,2.4,2.42,2.4,2.41,1166000.0,1.9798,1.9963,1.9798,1.988,1166000.0
2005-10-24 12:00:00,2.41,2.43,2.41,2.42,410000.0,1.988,2.0045,1.988,1.9963,410000.0
2005-10-24 13:00:00,2.42,2.44,2.42,2.42,862000.0,1.9963,2.0128,1.9963,1.9963,862000.0
2005-10-24 14:00:00,2.42,2.42,2.41,2.42,596000.0,1.9963,1.9963,1.988,1.9963,596000.0
2005-10-24 15:00:00,2.42,2.44,2.42,2.43,1730000.0,1.9963,2.0128,1.9963,2.0045,1730000.0
2005-10-25 09:30:00,2.4,2.43,2.38,2.4,1636000.0,1.9798,2.0045,1.9633,1.9798,1636000.0
2005-10-25 10:00:00,2.4,2.41,2.38,2.4,1550000.0,1.9798,1.988,1.9633,1.9798,1550000.0
2005-10-25 11:00:00,2.4,2.4,2.38,2.39,1194000.0,1.9798,1.9798,1.9633,1.9715,1194000.0
2005-10-25 12:00:00,2.39,2.4,2.38,2.39,686000.0,1.9715,1.9798,1.9633,1.9715,686000.0
2005-10-25 13:00:00,2.39,2.4,2.37,2.38,854000.0,1.9715,1.9798,1.955,1.9633,854000.0
2005-10-25 14:00:00,2.38,2.39,2.36,2.37,1578000.0,1.9633,1.9715,1.9468,1.955,1578000.0
2005-10-25 15:00:00,2.37,2.4,2.36,2.39,2232000.0,1.955,1.9798,1.9468,1.9715,2232000.0
2005-10-26 09:30:00,2.4,2.4,2.36,2.4,438000.0,1.9798,1.9798,1.9468,1.9798,438000.0
2005-10-26 10:00:00,2.4,2.44,2.4,2.43,1304000.0,1.9798,2.0128,1.9798,2.0045,1304000.0
2005-10-26 11:00:00,2.43,2.46,2.42,2.43,1018000.0,2.0045,2.0293,1.9963,2.0045,1018000.0
2005-10-26 12:00:00,2.43,2.44,2.42,2.43,810000.0,2.0045,2.0128,1.9963,2.0045,810000.0
2005-10-26 13:00:00,2.43,2.43,2.4,2.41,790000.0,2.0045,2.0045,1.9798,1.988,790000.0
2005-10-26 14:00:00,2.41,2.42,2.37,2.38,704000.0,1.988,1.9963,1.955,1.9633,704000.0
2005-10-26 15:00:00,2.38,2.39,2.36,2.36,1280000.0,1.9633,1.9715,1.9468,1.9468,1280000.0
2005-10-27 09:30:00,2.37,2.4,2.33,2.33,1360000.0,1.955,1.9798,1.922,1.922,1360000.0
2005-10-27 10:00:00,2.33,2.38,2.33,2.36,1454000.0,1.922,1.9633,1.922,1.9468,1454000.0
2005-10-27 11:00:00,2.36,2.38,2.34,2.35,1890000.0,1.9468,1.9633,1.9303,1.9385,1890000.0
2005-10-27 12:00:00,2.35,2.35,2.33,2.34,946000.0,1.9385,1.9385,1.922,1.9303,946000.0
2005-10-27 13:00:00,2.34,2.36,2.33,2.35,1796000.0,1.9303,1.9468,1.922,1.9385,1796000.0
2005-10-27 14:00:00,2.35,2.35,2.34,2.34,2100000.0,1.9385,1.9385,1.9303,1.9303,2100000.0
2005-10-27 15:00:00,2.34,2.35,2.33,2.34,2450000.0,1.9303,1.9385,1.922,1.9303,2450000.0
2005-10-28 09:30:00,2.35,2.4,2.33,2.38,600000.0,1.9385,1.9798,1.922,1.9633,600000.0
2005-10-28 10:00:00,2.38,2.38,2.34,2.35,856000.0,1.9633,1.9633,1.9303,1.9385,856000.0
2005-10-28 11:00:00,2.35,2.41,2.35,2.41,984000.0,1.9385,1.988,1.9385,1.988,984000.0
2005-10-28 12:00:00,2.4,2.41,2.38,2.38,596000.0,1.9798,1.988,1.9633,1.9633,596000.0
2005-10-28 13:00:00,2.39,2.39,2.37,2.39,348000.0,1.9715,1.9715,1.955,1.9715,348000.0
2005-10-28 14:00:00,2.39,2.4,2.38,2.39,586000.0,1.9715,1.9798,1.9633,1.9715,586000.0
2005-10-28 15:00:00,2.39,2.41,2.38,2.4,1162000.0,1.9715,1.988,1.9633,1.9798,1162000.0
2005-10-31 09:30:00,2.43,2.45,2.38,2.45,928000.0,2.0045,2.021,1.9633,2.021,928000.0
2005-10-31 10:00:00,2.45,2.46,2.44,2.44,1004000.0,2.021,2.0293,2.0128,2.0128,1004000.0
2005-10-31 11:00:00,2.44,2.44,2.41,2.42,578000.0,2.0128,2.0128,1.988,1.9963,578000.0
2005-10-31 12:00:00,2.42,2.43,2.4,2.43,676000.0,1.9963,2.0045,1.9798,2.0045,676000.0
2005-10-31 13:00:00,2.43,2.45,2.42,2.44,714000.0,2.0045,2.021,1.9963,2.0128,714000.0
2005-10-31 14:00:00,2.44,2.46,2.44,2.45,364000.0,2.0128,2.0293,2.0128,2.021,364000.0
2005-10-31 15:00:00,2.45,2.46,2.42,2.42,1468000.0,2.021,2.0293,1.9963,1.9963,1468000.0
2005-11-01 09:30:00,2.43,2.46,2.42,2.43,610000.0,2.0045,2.0293,1.9963,2.0045,610000.0
2005-11-01 10:00:00,2.43,2.46,2.42,2.46,816000.0,2.0045,2.0293,1.9963,2.0293,816000.0
2005-11-01 11:00:00,2.46,2.46,2.45,2.46,592000.0,2.0293,2.0293,2.021,2.0293,592000.0
2005-11-01 12:00:00,2.46,2.46,2.45,2.46,420000.0,2.0293,2.0293,2.021,2.0293,420000.0
2005-11-01 13:00:00,2.46,2.48,2.46,2.48,940000.0,2.0293,2.0457,2.0293,2.0457,940000.0
2005-11-01 14:00:00,2.48,2.5,2.47,2.48,1550000.0,2.0457,2.0622,2.0375,2.0457,1550000.0
2005-11-01 15:00:00,2.48,2.49,2.47,2.49,1612000.0,2.0457,2.054,2.0375,2.054,1612000.0
2005-11-02 09:30:00,2.49,2.52,2.49,2.52,876000.0,2.054,2.0787,2.054,2.0787,876000.0
2005-11-02 10:00:00,2.52,2.56,2.52,2.56,2352000.0,2.0787,2.1117,2.0787,2.1117,2352000.0
2005-11-02 11:00:00,2.56,2.59,2.56,2.58,1208000.0,2.1117,2.1365,2.1117,2.1282,1208000.0
2005-11-02 12:00:00,2.58,2.59,2.57,2.58,990000.0,2.1282,2.1365,2.12,2.1282,990000.0
2005-11-02 13:00:00,2.59,2.6,2.58,2.6,798000.0,2.1365,2.1447,2.1282,2.1447,798000.0
2005-11-02 14:00:00,2.6,2.6,2.59,2.6,1278000.0,2.1447,2.1447,2.1365,2.1447,1278000.0
2005-11-02 15:00:00,2.59,2.6,2.58,2.59,1364000.0,2.1365,2.1447,2.1282,2.1365,1364000.0
2005-11-03 09:30:00,2.61,2.62,2.59,2.6,774000.0,2.153,2.1612,2.1365,2.1447,774000.0
2005-11-03 10:00:00,2.6,2.61,2.58,2.61,934000.0,2.1447,2.153,2.1282,2.153,934000.0
2005-11-03 11:00:00,2.61,2.62,2.58,2.59,822000.0,2.153,2.1612,2.1282,2.1365,822000.0
2005-11-03 12:00:00,2.58,2.6,2.58,2.59,454000.0,2.1282,2.1447,2.1282,2.1365,454000.0
2005-11-03 13:00:00,2.59,2.6,2.57,2.58,1144000.0,2.1365,2.1447,2.12,2.1282,1144000.0
2005-11-03 14:00:00,2.57,2.58,2.56,2.57,978000.0,2.12,2.1282,2.1117,2.12,978000.0
2005-11-03 15:00:00,2.56,2.57,2.55,2.57,1074000.0,2.1117,2.12,2.1035,2.12,1074000.0
2005-11-04 09:30:00,2.57,2.57,2.56,2.57,510000.0,2.12,2.12,2.1117,2.12,510000.0
2005-11-04 10:00:00,2.58,2.59,2.57,2.57,484000.0,2.1282,2.1365,2.12,2.12,484000.0
2005-11-04 11:00:00,2.57,2.57,2.55,2.56,402000.0,2.12,2.12,2.1035,2.1117,402000.0
2005-11-04 12:00:00,2.56,2.58,2.56,2.58,194000.0,2.1117,2.1282,2.1117,2.1282,194000.0
2005-11-04 13:00:00,2.57,2.57,2.55,2.57,112000.0,2.12,2.12,2.1035,2.12,112000.0
2005-11-04 14:00:00,2.57,2.6,2.56,2.59,884000.0,2.12,2.1447,2.1117,2.1365,884000.0
2005-11-04 15:00:00,2.59,2.61,2.58,2.6,1574000.0,2.1365,2.153,2.1282,2.1447,1574000.0
2005-11-07 09:30:00,2.6,2.61,2.59,2.59,392000.0,2.1447,2.153,2.1365,2.1365,392000.0
2005-11-07 10:00:00,2.6,2.61,2.56,2.58,626000.0,2.1447,2.153,2.1117,2.1282,626000.0
2005-11-07 11:00:00,2.58,2.59,2.56,2.57,916000.0,2.1282,2.1365,2.1117,2.12,916000.0
2005-11-07 12:00:00,2.57,2.6,2.56,2.6,720000.0,2.12,2.1447,2.1117,2.1447,720000.0
2005-11-07 13:00:00,2.6,2.6,2.58,2.58,634000.0,2.1447,2.1447,2.1282,2.1282,634000.0
2005-11-07 14:00:00,2.58,2.61,2.58,2.59,806000.0,2.1282,2.153,2.1282,2.1365,806000.0
2005-11-07 15:00:00,2.6,2.6,2.57,2.59,904000.0,2.1447,2.1447,2.12,2.1365,904000.0
2005-11-08 09:30:00,2.57,2.59,2.54,2.54,530000.0,2.12,2.1365,2.0952,2.0952,530000.0
2005-11-08 10:00:00,2.54,2.55,2.53,2.53,1012000.0,2.0952,2.1035,2.087,2.087,1012000.0
2005-11-08 11:00:00,2.53,2.54,2.53,2.54,530000.0,2.087,2.0952,2.087,2.0952,530000.0
2005-11-08 12:00:00,2.53,2.54,2.53,2.54,270000.0,2.087,2.0952,2.087,2.0952,270000.0
2005-11-08 13:00:00,2.54,2.58,2.54,2.58,942000.0,2.0952,2.1282,2.0952,2.1282,942000.0
2005-11-08 14:00:00,2.57,2.57,2.56,2.56,468000.0,2.12,2.12,2.1117,2.1117,468000.0
2005-11-08 15:00:00,2.57,2.57,2.56,2.56,574000.0,2.12,2.12,2.1117,2.1117,574000.0
2005-11-09 09:30:00,2.56,2.57,2.54,2.54,408000.0,2.1117,2.12,2.0952,2.0952,408000.0
2005-11-09 10:00:00,2.53,2.55,2.53,2.54,882000.0,2.087,2.1035,2.087,2.0952,882000.0
2005-11-09 11:00:00,2.54,2.54,2.53,2.54,536000.0,2.0952,2.0952,2.087,2.0952,536000.0
2005-11-09 12:00:00,2.54,2.57,2.54,2.57,566000.0,2.0952,2.12,2.0952,2.12,566000.0
2005-11-09 13:00:00,2.57,2.57,2.55,2.55,354000.0,2.12,2.12,2.1035,2.1035,354000.0
2005-11-09 14:00:00,2.55,2.55,2.54,2.54,416000.0,2.1035,2.1035,2.0952,2.0952,416000.0
2005-11-09 15:00:00,2.54,2.55,2.53,2.53,948000.0,2.0952,2.1035,2.087,2.087,948000.0
2005-11-10 09:30:00,2.54,2.55,2.52,2.53,390000.0,2.0952,2.1035,2.0787,2.087,390000.0
2005-11-10 10:00:00,2.53,2.54,2.48,2.49,992000.0,2.087,2.0952,2.0457,2.054,992000.0
2005-11-10 11:00:00,2.49,2.55,2.49,2.54,1360000.0,2.054,2.1035,2.054,2.0952,1360000.0
2005-11-10 12:00:00,2.54,2.54,2.51,2.52,942000.0,2.0952,2.0952,2.0705,2.0787,942000.0
2005-11-10 13:00:00,2.52,2.57,2.52,2.57,542000.0,2.0787,2.12,2.0787,2.12,542000.0
2005-11-10 14:00:00,2.57,2.61,2.56,2.6,1476000.0,2.12,2.153,2.1117,2.1447,1476000.0
2005-11-10 15:00:00,2.6,2.61,2.59,2.6,2906000.0,2.1447,2.153,2.1365,2.1447,2906000.0
2005-11-11 09:30:00,2.6,2.6,2.56,2.57,570000.0,2.1447,2.1447,2.1117,2.12,570000.0
2005-11-11 10:00:00,2.56,2.57,2.53,2.55,838000.0,2.1117,2.12,2.087,2.1035,838000.0
2005-11-11 11:00:00,2.55,2.55,2.54,2.54,376000.0,2.1035,2.1035,2.0952,2.0952,376000.0
2005-11-11 12:00:00,2.54,2.55,2.53,2.54,366000.0,2.0952,2.1035,2.087,2.0952,366000.0
2005-11-11 13:00:00,2.54,2.54,2.53,2.54,484000.0,2.0952,2.0952,2.087,2.0952,484000.0
2005-11-11 14:00:00,2.53,2.54,2.53,2.54,384000.0,2.087,2.0952,2.087,2.0952,384000.0
2005-11-11 15:00:00,2.54,2.55,2.53,2.55,664000.0,2.0952,2.1035,2.087,2.1035,664000.0
2005-11-14 09:30:00,2.58,2.58,2.56,2.56,910000.0,2.1282,2.1282,2.1117,2.1117,910000.0
2005-11-14 10:00:00,2.57,2.58,2.55,2.55,798000.0,2.12,2.1282,2.1035,2.1035,798000.0
2005-11-14 11:00:00,2.56,2.56,2.55,2.56,586000.0,2.1117,2.1117,2.1035,2.1117,586000.0
2005-11-14 12:00:00,2.56,2.57,2.56,2.56,634000.0,2.1117,2.12,2.1117,2.1117,634000.0
2005-11-14 13:00:00,2.56,2.57,2.56,2.56,414000.0,2.1117,2.12,2.1117,2.1117,414000.0
2005-11-14 14:00:00,2.56,2.56,2.55,2.56,368000.0,2.1117,2.1117,2.1035,2.1117,368000.0
2005-11-14 15:00:00,2.56,2.56,2.55,2.55,1024000.0,2.1117,2.1117,2.1035,2.1035,1024000.0
2005-11-15 09:30:00,2.54,2.56,2.49,2.49,358000.0,2.0952,2.1117,2.054,2.054,358000.0
2005-11-15 10:00:00,2.49,2.52,2.48,2.52,618000.0,2.054,2.0787,2.0457,2.0787,618000.0
2005-11-15 11:00:00,2.52,2.53,2.51,2.53,200000.0,2.0787,2.087,2.0705,2.087,200000.0
2005-11-15 12:00:00,2.52,2.55,2.52,2.54,490000.0,2.0787,2.1035,2.0787,2.0952,490000.0
2005-11-15 13:00:00,2.54,2.55,2.52,2.53,734000.0,2.0952,2.1035,2.0787,2.087,734000.0
2005-11-15 14:00:00,2.52,2.53,2.51,2.51,408000.0,2.0787,2.087,2.0705,2.0705,408000.0
2005-11-15 15:00:00,2.51,2.51,2.5,2.5,630000.0,2.0705,2.0705,2.0622,2.0622,630000.0
2005-11-16 09:30:00,2.51,2.53,2.51,2.51,334000.0,2.0705,2.087,2.0705,2.0705,334000.0
2005-11-16 10:00:00,2.51,2.51,2.47,2.48,1006000.0,2.0705,2.0705,2.0375,2.0457,1006000.0
2005-11-16 11:00:00,2.48,2.5,2.45,2.49,1444000.0,2.0457,2.0622,2.021,2.054,1444000.0
2005-11-16 12:00:00,2.49,2.52,2.49,2.51,262000.0,2.054,2.0787,2.054,2.0705,262000.0
2005-11-16 13:00:00,2.51,2.51,2.49,2.5,204000.0,2.0705,2.0705,2.054,2.0622,204000.0
2005-11-16 14:00:00,2.5,2.5,2.48,2.5,278000.0,2.0622,2.0622,2.0457,2.0622,278000.0
2005-11-16 15:00:00,2.49,2.52,2.49,2.52,1144000.0,2.054,2.0787,2.054,2.0787,1144000.0
2005-11-17 09:30:00,2.54,2.54,2.51,2.53,418000.0,2.0952,2.0952,2.0705,2.087,418000.0
2005-11-17 10:00:00,2.53,2.54,2.5,2.51,590000.0,2.087,2.0952,2.0622,2.0705,590000.0
2005-11-17 11:00:00,2.51,2.53,2.5,2.51,414000.0,2.0705,2.087,2.0622,2.0705,414000.0
2005-11-17 12:00:00,2.51,2.54,2.5,2.53,224000.0,2.0705,2.0952,2.0622,2.087,224000.0
2005-11-17 13:00:00,2.53,2.54,2.52,2.53,302000.0,2.087,2.0952,2.0787,2.087,302000.0
2005-11-17 14:00:00,2.54,2.55,2.53,2.55,288000.0,2.0952,2.1035,2.087,2.1035,288000.0
2005-11-17 15:00:00,2.55,2.55,2.54,2.55,718000.0,2.1035,2.1035,2.0952,2.1035,718000.0
2005-11-18 09:30:00,2.57,2.58,2.55,2.56,550000.0,2.12,2.1282,2.1035,2.1117,550000.0
2005-11-18 10:00:00,2.56,2.56,2.51,2.52,402000.0,2.1117,2.1117,2.0705,2.0787,402000.0
2005-11-18 11:00:00,2.51,2.52,2.5,2.5,332000.0,2.0705,2.0787,2.0622,2.0622,332000.0
2005-11-18 12:00:00,2.5,2.51,2.5,2.51,284000.0,2.0622,2.0705,2.0622,2.0705,284000.0
2005-11-18 13:00:00,2.51,2.51,2.5,2.51,498000.0,2.0705,2.0705,2.0622,2.0705,498000.0
2005-11-18 14:00:00,2.51,2.51,2.5,2.5,512000.0,2.0705,2.0705,2.0622,2.0622,512000.0
2005-11-18 15:00:00,2.5,2.51,2.5,2.51,948000.0,2.0622,2.0705,2.0622,2.0705,948000.0
2005-11-21 09:30:00,2.52,2.52,2.5,2.51,458000.0,2.0787,2.0787,2.0622,2.0705,458000.0
2005-11-21 10:00:00,2.51,2.56,2.51,2.56,754000.0,2.0705,2.1117,2.0705,2.1117,754000.0
2005-11-21 11:00:00,2.56,2.56,2.54,2.55,848000.0,2.1117,2.1117,2.0952,2.1035,848000.0
2005-11-21 12:00:00,2.55,2.56,2.55,2.56,700000.0,2.1035,2.1117,2.1035,2.1117,700000.0
2005-11-21 13:00:00,2.55,2.57,2.55,2.57,788000.0,2.1035,2.12,2.1035,2.12,788000.0
2005-11-21 14:00:00,2.57,2.58,2.55,2.56,610000.0,2.12,2.1282,2.1035,2.1117,610000.0
2005-11-21 15:00:00,2.56,2.6,2.56,2.6,804000.0,2.1117,2.1447,2.1117,2.1447,804000.0
2005-11-22 09:30:00,2.58,2.6,2.57,2.58,298000.0,2.1282,2.1447,2.12,2.1282,298000.0
2005-11-22 10:00:00,2.58,2.63,2.57,2.57,2110000.0,2.1282,2.1695,2.12,2.12,2110000.0
2005-11-22 11:00:00,2.57,2.6,2.56,2.58,396000.0,2.12,2.1447,2.1117,2.1282,396000.0
2005-11-22 12:00:00,2.59,2.59,2.57,2.58,450000.0,2.1365,2.1365,2.12,2.1282,450000.0
2005-11-22 13:00:00,2.59,2.6,2.57,2.59,718000.0,2.1365,2.1447,2.12,2.1365,718000.0
2005-11-22 14:00:00,2.59,2.61,2.59,2.6,590000.0,2.1365,2.153,2.1365,2.1447,590000.0
2005-11-22 15:00:00,2.6,2.62,2.59,2.6,792000.0,2.1447,2.1612,2.1365,2.1447,792000.0
2005-11-23 09:30:00,2.59,2.61,2.59,2.61,506000.0,2.1365,2.153,2.1365,2.153,506000.0
2005-11-23 10:00:00,2.61,2.61,2.59,2.61,786000.0,2.153,2.153,2.1365,2.153,786000.0
2005-11-23 11:00:00,2.61,2.62,2.6,2.6,584000.0,2.153,2.1612,2.1447,2.1447,584000.0
2005-11-23 12:00:00,2.61,2.61,2.59,2.6,426000.0,2.153,2.153,2.1365,2.1447,426000.0
2005-11-23 13:00:00,2.6,2.6,2.56,2.59,584000.0,2.1447,2.1447,2.1117,2.1365,584000.0
2005-11-23 14:00:00,2.59,2.6,2.58,2.58,600000.0,2.1365,2.1447,2.1282,2.1282,600000.0
2005-11-23 15:00:00,2.58,2.58,2.54,2.55,1170000.0,2.1282,2.1282,2.0952,2.1035,1170000.0
2005-11-25 09:30:00,2.58,2.58,2.54,2.54,418000.0,2.1282,2.1282,2.0952,2.0952,418000.0
2005-11-25 10:00:00,2.54,2.55,2.54,2.54,940000.0,2.0952,2.1035,2.0952,2.0952,940000.0
2005-11-25 11:00:00,2.54,2.58,2.54,2.58,330000.0,2.0952,2.1282,2.0952,2.1282,330000.0
2005-11-25 12:00:00,2.58,2.59,2.57,2.58,374000.0,2.1282,2.1365,2.12,2.1282,374000.0
2005-11-25 13:00:00,2.58,2.58,2.57,2.58,24000.0,2.1282,2.1282,2.12,2.1282,24000.0
2005-11-25 14:00:00,2.58,2.58,2.58,2.58,0.0,2.1282,2.1282,2.1282,2.1282,0.0
2005-11-25 15:00:00,2.58,2.58,2.58,2.58,0.0,2.1282,2.1282,2.1282,2.1282,0.0
2005-11-28 09:30:00,2.58,2.6,2.57,2.57,788000.0,2.1282,2.1447,2.12,2.12,788000.0
2005-11-28 10:00:00,2.57,2.58,2.53,2.54,562000.0,2.12,2.1282,2.087,2.0952,562000.0
2005-11-28 11:00:00,2.54,2.56,2.53,2.53,312000.0,2.0952,2.1117,2.087,2.087,312000.0
2005-11-28 12:00:00,2.53,2.54,2.53,2.54,436000.0,2.087,2.0952,2.087,2.0952,436000.0
2005-11-28 13:00:00,2.54,2.55,2.53,2.54,806000.0,2.0952,2.1035,2.087,2.0952,806000.0
2005-11-28 14:00:00,2.54,2.55,2.54,2.55,736000.0,2.0952,2.1035,2.0952,2.1035,736000.0
2005-11-28 15:00:00,2.55,2.55,2.54,2.54,760000.0,2.1035,2.1035,2.0952,2.0952,760000.0
2005-11-29 09:30:00,2.57,2.59,2.55,2.59,766000.0,2.12,2.1365,2.1035,2.1365,766000.0
2005-11-29 10:00:00,2.59,2.6,2.59,2.6,972000.0,2.1365,2.1447,2.1365,2.1447,972000.0
2005-11-29 11:00:00,2.6,2.61,2.6,2.61,1004000.0,2.1447,2.153,2.1447,2.153,1004000.0
2005-11-29 12:00:00,2.61,2.61,2.6,2.61,400000.0,2.153,2.153,2.1447,2.153,400000.0
2005-11-29 13:00:00,2.6,2.6,2.57,2.59,754000.0,2.1447,2.1447,2.12,2.1365,754000.0
2005-11-29 14:00:00,2.59,2.61,2.59,2.6,706000.0,2.1365,2.153,2.1365,2.1447,706000.0
2005-11-29 15:00:00,2.6,2.61,2.6,2.61,1118000.0,2.1447,2.153,2.1447,2.153,1118000.0
2005-11-30 09:30:00,2.61,2.65,2.6,2.63,586000.0,2.153,2.186,2.1447,2.1695,586000.0
2005-11-30 10:00:00,2.63,2.68,2.63,2.66,1860000.0,2.1695,2.2107,2.1695,2.1942,1860000.0
2005-11-30 11:00:00,2.66,2.68,2.65,2.66,1240000.0,2.1942,2.2107,2.186,2.1942,1240000.0
2005-11-30 12:00:00,2.67,2.67,2.67,2.67,1610000.0,2.2025,2.2025,2.2025,2.2025,1610000.0
2005-11-30 13:00:00,2.67,2.69,2.67,2.68,1286000.0,2.2025,2.219,2.2025,2.2107,1286000.0
2005-11-30 14:00:00,2.68,2.7,2.67,2.67,1814000.0,2.2107,2.2272,2.2025,2.2025,1814000.0
2005-11-30 15:00:00,2.68,2.69,2.67,2.69,3314000.0,2.2107,2.219,2.2025,2.219,3314000.0
2005-12-01 09:30:00,2.69,2.69,2.66,2.68,1166000.0,2.219,2.219,2.1942,2.2107,1166000.0
2005-12-01 10:00:00,2.68,2.7,2.66,2.69,2524000.0,2.2107,2.2272,2.1942,2.219,2524000.0
2005-12-01 11:00:00,2.69,2.69,2.67,2.68,1636000.0,2.219,2.219,2.2025,2.2107,1636000.0
2005-12-01 12:00:00,2.68,2.69,2.68,2.69,930000.0,2.2107,2.219,2.2107,2.219,930000.0
2005-12-01 13:00:00,2.69,2.71,2.68,2.68,1448000.0,2.219,2.2355,2.2107,2.2107,1448000.0
2005-12-01 14:00:00,2.68,2.7,2.68,2.69,1230000.0,2.2107,2.2272,2.2107,2.219,1230000.0
2005-12-01 15:00:00,2.69,2.72,2.69,2.71,3424000.0,2.219,2.2437,2.219,2.2355,3424000.0
2005-12-02 09:30:00,2.7,2.71,2.67,2.69,462000.0,2.2272,2.2355,2.2025,2.219,462000.0
2005-12-02 10:00:00,2.69,2.72,2.69,2.71,1030000.0,2.219,2.2437,2.219,2.2355,1030000.0
2005-12-02 11:00:00,2.71,2.72,2.7,2.71,728000.0,2.2355,2.2437,2.2272,2.2355,728000.0
2005-12-02 12:00:00,2.71,2.73,2.7,2.7,844000.0,2.2355,2.252,2.2272,2.2272,844000.0
2005-12-02 13:00:00,2.7,2.73,2.7,2.73,948000.0,2.2272,2.252,2.2272,2.252,948000.0
2005-12-02 14:00:00,2.73,2.74,2.72,2.74,850000.0,2.252,2.2602,2.2437,2.2602,850000.0
2005-12-02 15:00:00,2.74,2.76,2.73,2.76,1616000.0,2.2602,2.2767,2.252,2.2767,1616000.0
2005-12-05 09:30:00,2.75,2.76,2.73,2.73,458000.0,2.2685,2.2767,2.252,2.252,458000.0
2005-12-05 10:00:00,2.74,2.75,2.73,2.73,1266000.0,2.2602,2.2685,2.252,2.252,1266000.0
2005-12-05 11:00:00,2.73,2.75,2.73,2.74,1090000.0,2.252,2.2685,2.252,2.2602,1090000.0
2005-12-05 12:00:00,2.74,2.76,2.74,2.76,906000.0,2.2602,2.2767,2.2602,2.2767,906000.0
2005-12-05 13:00:00,2.76,2.77,2.75,2.76,980000.0,2.2767,2.285,2.2685,2.2767,980000.0
2005-12-05 14:00:00,2.76,2.77,2.75,2.77,1828000.0,2.2767,2.285,2.2685,2.285,1828000.0
2005-12-05 15:00:00,2.77,2.79,2.76,2.78,1772000.0,2.285,2.3015,2.2767,2.2932,1772000.0
2005-12-06 09:30:00,2.79,2.82,2.78,2.81,748000.0,2.3015,2.3262,2.2932,2.318,748000.0
2005-12-06 10:00:00,2.81,2.81,2.79,2.8,2510000.0,2.318,2.318,2.3015,2.3097,2510000.0
2005-12-06 11:00:00,2.8,2.8,2.79,2.8,870000.0,2.3097,2.3097,2.3015,2.3097,870000.0
2005-12-06 12:00:00,2.8,2.81,2.79,2.81,706000.0,2.3097,2.318,2.3015,2.318,706000.0
2005-12-06 13:00:00,2.81,2.84,2.81,2.83,1300000.0,2.318,2.3427,2.318,2.3345,1300000.0
2005-12-06 14:00:00,2.83,2.85,2.82,2.85,1736000.0,2.3345,2.351,2.3262,2.351,1736000.0
2005-12-06 15:00:00,2.85,2.85,2.82,2.83,3030000.0,2.351,2.351,2.3262,2.3345,3030000.0
2005-12-07 09:30:00,2.71,2.8,2.71,2.78,4138000.0,2.2355,2.3097,2.2355,2.2932,4138000.0
2005-12-07 10:00:00,2.77,2.78,2.75,2.75,3674000.0,2.285,2.2932,2.2685,2.2685,3674000.0
2005-12-07 11:00:00,2.75,2.76,2.72,2.75,2116000.0,2.2685,2.2767,2.2437,2.2685,2116000.0
2005-12-07 12:00:00,2.75,2.75,2.74,2.75,1288000.0,2.2685,2.2685,2.2602,2.2685,1288000.0
2005-12-07 13:00:00,2.75,2.75,2.73,2.74,1200000.0,2.2685,2.2685,2.252,2.2602,1200000.0
2005-12-07 14:00:00,2.73,2.74,2.72,2.72,2464000.0,2.252,2.2602,2.2437,2.2437,2464000.0
2005-12-07 15:00:00,2.72,2.73,2.72,2.73,1688000.0,2.2437,2.252,2.2437,2.252,1688000.0
2005-12-08 09:30:00,2.74,2.75,2.7,2.7,630000.0,2.2602,2.2685,2.2272,2.2272,630000.0
2005-12-08 10:00:00,2.7,2.75,2.69,2.74,2054000.0,2.2272,2.2685,2.219,2.2602,2054000.0
2005-12-08 11:00:00,2.74,2.8,2.73,2.8,2864000.0,2.2602,2.3097,2.252,2.3097,2864000.0
2005-12-08 12:00:00,2.8,2.8,2.76,2.77,1380000.0,2.3097,2.3097,2.2767,2.285,1380000.0
2005-12-08 13:00:00,2.77,2.77,2.74,2.75,790000.0,2.285,2.285,2.2602,2.2685,790000.0
2005-12-08 14:00:00,2.75,2.75,2.71,2.73,1346000.0,2.2685,2.2685,2.2355,2.252,1346000.0
2005-12-08 15:00:00,2.73,2.75,2.73,2.75,2072000.0,2.252,2.2685,2.252,2.2685,2072000.0
2005-12-09 09:30:00,2.76,2.76,2.73,2.76,674000.0,2.2767,2.2767,2.252,2.2767,674000.0
2005-12-09 10:00:00,2.75,2.75,2.7,2.71,760000.0,2.2685,2.2685,2.2272,2.2355,760000.0
2005-12-09 11:00:00,2.71,2.72,2.71,2.71,1012000.0,2.2355,2.2437,2.2355,2.2355,1012000.0
2005-12-09 12:00:00,2.71,2.73,2.71,2.72,498000.0,2.2355,2.252,2.2355,2.2437,498000.0
2005-12-09 13:00:00,2.72,2.73,2.72,2.72,522000.0,2.2437,2.252,2.2437,2.2437,522000.0
2005-12-09 14:00:00,2.72,2.72,2.71,2.72,710000.0,2.2437,2.2437,2.2355,2.2437,710000.0
2005-12-09 15:00:00,2.72,2.72,2.71,2.71,1082000.0,2.2437,2.2437,2.2355,2.2355,1082000.0
2005-12-12 09:30:00,2.72,2.75,2.72,2.74,476000.0,2.2437,2.2685,2.2437,2.2602,476000.0
2005-12-12 10:00:00,2.74,2.75,2.73,2.73,546000.0,2.2602,2.2685,2.252,2.252,546000.0
2005-12-12 11:00:00,2.73,2.74,2.72,2.73,534000.0,2.252,2.2602,2.2437,2.252,534000.0
2005-12-12 12:00:00,2.73,2.73,2.72,2.72,324000.0,2.252,2.252,2.2437,2.2437,324000.0
2005-12-12 13:00:00,2.72,2.72,2.68,2.69,1036000.0,2.2437,2.2437,2.2107,2.219,1036000.0
2005-12-12 14:00:00,2.69,2.7,2.69,2.69,1088000.0,2.219,2.2272,2.219,2.219,1088000.0
2005-12-12 15:00:00,2.69,2.7,2.68,2.69,1398000.0,2.219,2.2272,2.2107,2.219,1398000.0
2005-12-13 09:30:00,2.68,2.71,2.67,2.67,318000.0,2.2107,2.2355,2.2025,2.2025,318000.0
2005-12-13 10:00:00,2.67,2.7,2.67,2.7,332000.0,2.2025,2.2272,2.2025,2.2272,332000.0
2005-12-13 11:00:00,2.7,2.71,2.69,2.69,382000.0,2.2272,2.2355,2.219,2.219,382000.0
2005-12-13 12:00:00,2.7,2.71,2.69,2.7,502000.0,2.2272,2.2355,2.219,2.2272,502000.0
2005-12-13 13:00:00,2.7,2.7,2.68,2.68,262000.0,2.2272,2.2272,2.2107,2.2107,262000.0
2005-12-13 14:00:00,2.68,2.75,2.67,2.75,2338000.0,2.2107,2.2685,2.2025,2.2685,2338000.0
2005-12-13 15:00:00,2.75,2.75,2.73,2.75,1630000.0,2.2685,2.2685,2.252,2.2685,1630000.0
2005-12-14 09:30:00,2.76,2.76,2.74,2.75,454000.0,2.2767,2.2767,2.2602,2.2685,454000.0
2005-12-14 10:00:00,2.75,2.75,2.72,2.73,776000.0,2.2685,2.2685,2.2437,2.252,776000.0
2005-12-14 11:00:00,2.73,2.73,2.71,2.72,940000.0,2.252,2.252,2.2355,2.2437,940000.0
2005-12-14 12:00:00,2.71,2.74,2.71,2.74,838000.0,2.2355,2.2602,2.2355,2.2602,838000.0
2005-12-14 13:00:00,2.74,2.77,2.74,2.75,316000.0,2.2602,2.285,2.2602,2.2685,316000.0
2005-12-14 14:00:00,2.75,2.77,2.72,2.73,732000.0,2.2685,2.285,2.2437,2.252,732000.0
2005-12-14 15:00:00,2.73,2.75,2.73,2.74,868000.0,2.252,2.2685,2.252,2.2602,868000.0
2005-12-15 09:30:00,2.73,2.76,2.73,2.74,670000.0,2.252,2.2767,2.252,2.2602,670000.0
2005-12-15 10:00:00,2.74,2.74,2.73,2.73,1156000.0,2.2602,2.2602,2.252,2.252,1156000.0
2005-12-15 11:00:00,2.73,2.74,2.73,2.74,360000.0,2.252,2.2602,2.252,2.2602,360000.0
2005-12-15 12:00:00,2.73,2.74,2.73,2.73,314000.0,2.252,2.2602,2.252,2.252,314000.0
2005-12-15 13:00:00,2.73,2.74,2.73,2.73,372000.0,2.252,2.2602,2.252,2.252,372000.0
2005-12-15 14:00:00,2.73,2.73,2.73,2.73,460000.0,2.252,2.252,2.252,2.252,460000.0
2005-12-15 15:00:00,2.73,2.74,2.73,2.73,506000.0,2.252,2.2602,2.252,2.252,506000.0
2005-12-16 09:30:00,2.74,2.75,2.74,2.75,6606000.0,2.2602,2.2685,2.2602,2.2685,6606000.0
2005-12-16 10:00:00,2.74,2.75,2.73,2.73,416000.0,2.2602,2.2685,2.252,2.252,416000.0
2005-12-16 11:00:00,2.73,2.75,2.73,2.74,266000.0,2.252,2.2685,2.252,2.2602,266000.0
2005-12-16 12:00:00,2.74,2.75,2.73,2.74,342000.0,2.2602,2.2685,2.252,2.2602,342000.0
2005-12-16 13:00:00,2.74,2.74,2.73,2.74,226000.0,2.2602,2.2602,2.252,2.2602,226000.0
2005-12-16 14:00:00,2.74,2.74,2.7,2.71,586000.0,2.2602,2.2602,2.2272,2.2355,586000.0
2005-12-16 15:00:00,2.71,2.72,2.71,2.71,474000.0,2.2355,2.2437,2.2355,2.2355,474000.0
2005-12-19 09:30:00,2.73,2.73,2.71,2.71,420000.0,2.252,2.252,2.2355,2.2355,420000.0
2005-12-19 10:00:00,2.71,2.72,2.7,2.7,622000.0,2.2355,2.2437,2.2272,2.2272,622000.0
2005-12-19 11:00:00,2.7,2.7,2.69,2.69,432000.0,2.2272,2.2272,2.219,2.219,432000.0
2005-12-19 12:00:00,2.69,2.7,2.69,2.69,366000.0,2.219,2.2272,2.219,2.219,366000.0
2005-12-19 13:00:00,2.69,2.69,2.68,2.68,380000.0,2.219,2.219,2.2107,2.2107,380000.0
2005-12-19 14:00:00,2.68,2.69,2.66,2.67,468000.0,2.2107,2.219,2.1942,2.2025,468000.0
2005-12-19 15:00:00,2.68,2.68,2.66,2.66,856000.0,2.2107,2.2107,2.1942,2.1942,856000.0
2005-12-20 09:30:00,2.66,2.67,2.66,2.66,334000.0,2.1942,2.2025,2.1942,2.1942,334000.0
2005-12-20 10:00:00,2.66,2.67,2.64,2.64,626000.0,2.1942,2.2025,2.1777,2.1777,626000.0
2005-12-20 11:00:00,2.64,2.67,2.64,2.66,418000.0,2.1777,2.2025,2.1777,2.1942,418000.0
2005-12-20 12:00:00,2.66,2.69,2.66,2.68,500000.0,2.1942,2.219,2.1942,2.2107,500000.0
2005-12-20 13:00:00,2.68,2.7,2.68,2.7,372000.0,2.2107,2.2272,2.2107,2.2272,372000.0
2005-12-20 14:00:00,2.69,2.73,2.69,2.72,906000.0,2.219,2.252,2.219,2.2437,906000.0
2005-12-20 15:00:00,2.72,2.73,2.71,2.73,1628000.0,2.2437,2.252,2.2355,2.252,1628000.0
2005-12-21 09:30:00,2.72,2.74,2.72,2.73,484000.0,2.2437,2.2602,2.2437,2.252,484000.0
2005-12-21 10:00:00,2.73,2.74,2.73,2.73,740000.0,2.252,2.2602,2.252,2.252,740000.0
2005-12-21 11:00:00,2.73,2.75,2.73,2.75,478000.0,2.252,2.2685,2.252,2.2685,478000.0
2005-12-21 12:00:00,2.75,2.76,2.74,2.75,962000.0,2.2685,2.2767,2.2602,2.2685,962000.0
2005-12-21 13:00:00,2.75,2.76,2.74,2.75,492000.0,2.2685,2.2767,2.2602,2.2685,492000.0
2005-12-21 14:00:00,2.75,2.76,2.72,2.72,398000.0,2.2685,2.2767,2.2437,2.2437,398000.0
2005-12-21 15:00:00,2.72,2.73,2.72,2.73,752000.0,2.2437,2.252,2.2437,2.252,752000.0
2005-12-22 09:30:00,2.73,2.74,2.73,2.73,208000.0,2.252,2.2602,2.252,2.252,208000.0
2005-12-22 10:00:00,2.73,2.73,2.68,2.69,546000.0,2.252,2.252,2.2107,2.219,546000.0
2005-12-22 11:00:00,2.69,2.7,2.68,2.69,584000.0,2.219,2.2272,2.2107,2.219,584000.0
2005-12-22 12:00:00,2.69,2.69,2.69,2.69,484000.0,2.219,2.219,2.219,2.219,484000.0
2005-12-22 13:00:00,2.69,2.69,2.69,2.69,198000.0,2.219,2.219,2.219,2.219,198000.0
2005-12-22 14:00:00,2.69,2.69,2.69,2.69,320000.0,2.219,2.219,2.219,2.219,320000.0
2005-12-22 15:00:00,2.69,2.71,2.69,2.7,434000.0,2.219,2.2355,2.219,2.2272,434000.0
2005-12-23 09:30:00,2.7,2.72,2.7,2.71,172000.0,2.2272,2.2437,2.2272,2.2355,172000.0
2005-12-23 10:00:00,2.71,2.71,2.7,2.7,472000.0,2.2355,2.2355,2.2272,2.2272,472000.0
2005-12-23 11:00:00,2.7,2.71,2.7,2.7,268000.0,2.2272,2.2355,2.2272,2.2272,268000.0
2005-12-23 12:00:00,2.7,2.7,2.7,2.7,410000.0,2.2272,2.2272,2.2272,2.2272,410000.0
2005-12-23 13:00:00,2.7,2.7,2.7,2.7,386000.0,2.2272,2.2272,2.2272,2.2272,386000.0
2005-12-23 14:00:00,2.7,2.71,2.7,2.7,298000.0,2.2272,2.2355,2.2272,2.2272,298000.0
2005-12-23 15:00:00,2.7,2.71,2.7,2.7,406000.0,2.2272,2.2355,2.2272,2.2272,406000.0
2005-12-27 09:30:00,2.71,2.71,2.69,2.69,216000.0,2.2355,2.2355,2.219,2.219,216000.0
2005-12-27 10:00:00,2.69,2.7,2.69,2.69,304000.0,2.219,2.2272,2.219,2.219,304000.0
2005-12-27 11:00:00,2.69,2.7,2.68,2.68,726000.0,2.219,2.2272,2.2107,2.2107,726000.0
2005-12-27 12:00:00,2.68,2.68,2.66,2.67,326000.0,2.2107,2.2107,2.1942,2.2025,326000.0
2005-12-27 13:00:00,2.66,2.67,2.65,2.65,662000.0,2.1942,2.2025,2.186,2.186,662000.0
2005-12-27 14:00:00,2.65,2.65,2.64,2.65,984000.0,2.186,2.186,2.1777,2.186,984000.0
2005-12-27 15:00:00,2.65,2.67,2.65,2.66,1086000.0,2.186,2.2025,2.186,2.1942,1086000.0
2005-12-28 09:30:00,2.67,2.67,2.65,2.65,156000.0,2.2025,2.2025,2.186,2.186,156000.0
2005-12-28 10:00:00,2.65,2.66,2.65,2.66,422000.0,2.186,2.1942,2.186,2.1942,422000.0
2005-12-28 11:00:00,2.66,2.68,2.66,2.67,242000.0,2.1942,2.2107,2.1942,2.2025,242000.0
2005-12-28 12:00:00,2.67,2.68,2.67,2.67,104000.0,2.2025,2.2107,2.2025,2.2025,104000.0
2005-12-28 13:00:00,2.68,2.69,2.67,2.69,348000.0,2.2107,2.219,2.2025,2.219,348000.0
2005-12-28 14:00:00,2.68,2.7,2.68,2.69,274000.0,2.2107,2.2272,2.2107,2.219,274000.0
2005-12-28 15:00:00,2.69,2.7,2.68,2.7,398000.0,2.219,2.2272,2.2107,2.2272,398000.0
2005-12-29 09:30:00,2.7,2.7,2.68,2.69,84000.0,2.2272,2.2272,2.2107,2.219,84000.0
2005-12-29 10:00:00,2.69,2.69,2.67,2.68,190000.0,2.219,2.219,2.2025,2.2107,190000.0
2005-12-29 11:00:00,2.68,2.68,2.67,2.68,206000.0,2.2107,2.2107,2.2025,2.2107,206000.0
2005-12-29 12:00:00,2.68,2.69,2.68,2.69,124000.0,2.2107,2.219,2.2107,2.219,124000.0
2005-12-29 13:00:00,2.68,2.69,2.68,2.69,296000.0,2.2107,2.219,2.2107,2.219,296000.0
2005-12-29 14:00:00,2.69,2.71,2.69,2.69,214000.0,2.219,2.2355,2.219,2.219,214000.0
2005-12-29 15:00:00,2.69,2.7,2.68,2.68,490000.0,2.219,2.2272,2.2107,2.2107,490000.0
2005-12-30 09:30:00,2.67,2.67,2.63,2.66,344000.0,2.2025,2.2025,2.1695,2.1942,344000.0
2005-12-30 10:00:00,2.65,2.65,2.63,2.63,242000.0,2.186,2.186,2.1695,2.1695,242000.0
2005-12-30 11:00:00,2.63,2.66,2.63,2.66,172000.0,2.1695,2.1942,2.1695,2.1942,172000.0
2005-12-30 12:00:00,2.66,2.66,2.64,2.64,126000.0,2.1942,2.1942,2.1777,2.1777,126000.0
2005-12-30 13:00:00,2.65,2.66,2.65,2.65,114000.0,2.186,2.1942,2.186,2.186,114000.0
2005-12-30 14:00:00,2.66,2.66,2.65,2.65,102000.0,2.1942,2.1942,2.186,2.186,102000.0
2005-12-30 15:00:00,2.64,2.66,2.64,2.65,556000.0,2.1777,2.1942,2.1777,2.186,556000.0
2006-01-03 09:30:00,2.67,2.67,2.62,2.63,592000.0,2.2025,2.2025,2.1612,2.1695,592000.0
2006-01-03 10:00:00,2.63,2.64,2.57,2.59,914000.0,2.1695,2.1777,2.12,2.1365,914000.0
2006-01-03 11:00:00,2.59,2.62,2.58,2.61,988000.0,2.1365,2.1612,2.1282,2.153,988000.0
2006-01-03 12:00:00,2.61,2.62,2.61,2.61,636000.0,2.153,2.1612,2.153,2.153,636000.0
2006-01-03 13:00:00,2.61,2.62,2.61,2.62,802000.0,2.153,2.1612,2.153,2.1612,802000.0
2006-01-03 14:00:00,2.62,2.64,2.62,2.64,1062000.0,2.1612,2.1777,2.1612,2.1777,1062000.0
2006-01-03 15:00:00,2.64,2.68,2.64,2.68,2180000.0,2.1777,2.2107,2.1777,2.2107,2180000.0
2006-01-04 09:30:00,2.7,2.7,2.66,2.67,628000.0,2.2272,2.2272,2.1942,2.2025,628000.0
2006-01-04 10:00:00,2.67,2.7,2.66,2.67,716000.0,2.2025,2.2272,2.1942,2.2025,716000.0
2006-01-04 11:00:00,2.67,2.67,2.64,2.65,548000.0,2.2025,2.2025,2.1777,2.186,548000.0
2006-01-04 12:00:00,2.65,2.65,2.64,2.65,570000.0,2.186,2.186,2.1777,2.186,570000.0
2006-01-04 13:00:00,2.65,2.65,2.64,2.64,584000.0,2.186,2.186,2.1777,2.1777,584000.0
2006-01-04 14:00:00,2.64,2.65,2.63,2.64,1340000.0,2.1777,2.186,2.1695,2.1777,1340000.0
2006-01-04 15:00:00,2.63,2.64,2.63,2.63,1166000.0,2.1695,2.1777,2.1695,2.1695,1166000.0
2006-01-05 09:30:00,2.65,2.66,2.63,2.64,466000.0,2.186,2.1942,2.1695,2.1777,466000.0
2006-01-05 10:00:00,2.64,2.67,2.63,2.64,1114000.0,2.1777,2.2025,2.1695,2.1777,1114000.0
2006-01-05 11:00:00,2.64,2.65,2.64,2.64,548000.0,2.1777,2.186,2.1777,2.1777,548000.0
2006-01-05 12:00:00,2.64,2.65,2.63,2.64,358000.0,2.1777,2.186,2.1695,2.1777,358000.0
2006-01-05 13:00:00,2.64,2.64,2.63,2.63,912000.0,2.1777,2.1777,2.1695,2.1695,912000.0
2006-01-05 14:00:00,2.64,2.64,2.62,2.63,1062000.0,2.1777,2.1777,2.1612,2.1695,1062000.0
2006-01-05 15:00:00,2.63,2.64,2.62,2.63,444000.0,2.1695,2.1777,2.1612,2.1695,444000.0
2006-01-06 09:30:00,2.63,2.63,2.6,2.61,416000.0,2.1695,2.1695,2.1447,2.153,416000.0
2006-01-06 10:00:00,2.61,2.61,2.58,2.61,738000.0,2.153,2.153,2.1282,2.153,738000.0
2006-01-06 11:00:00,2.6,2.63,2.6,2.63,648000.0,2.1447,2.1695,2.1447,2.1695,648000.0
2006-01-06 12:00:00,2.63,2.66,2.63,2.65,646000.0,2.1695,2.1942,2.1695,2.186,646000.0
2006-01-06 13:00:00,2.65,2.65,2.63,2.64,252000.0,2.186,2.186,2.1695,2.1777,252000.0
2006-01-06 14:00:00,2.64,2.65,2.63,2.64,368000.0,2.1777,2.186,2.1695,2.1777,368000.0
2006-01-06 15:00:00,2.64,2.65,2.63,2.63,854000.0,2.1777,2.186,2.1695,2.1695,854000.0
2006-01-09 09:30:00,2.64,2.65,2.63,2.65,502000.0,2.1777,2.186,2.1695,2.186,502000.0
2006-01-09 10:00:00,2.65,2.65,2.64,2.65,488000.0,2.186,2.186,2.1777,2.186,488000.0
2006-01-09 11:00:00,2.64,2.68,2.64,2.68,434000.0,2.1777,2.2107,2.1777,2.2107,434000.0
2006-01-09 12:00:00,2.68,2.68,2.66,2.68,556000.0,2.2107,2.2107,2.1942,2.2107,556000.0
2006-01-09 13:00:00,2.68,2.72,2.68,2.72,796000.0,2.2107,2.2437,2.2107,2.2437,796000.0
2006-01-09 14:00:00,2.72,2.74,2.71,2.72,1040000.0,2.2437,2.2602,2.2355,2.2437,1040000.0
2006-01-09 15:00:00,2.73,2.73,2.69,2.71,944000.0,2.252,2.252,2.219,2.2355,944000.0
2006-01-10 09:30:00,2.69,2.72,2.69,2.72,346000.0,2.219,2.2437,2.219,2.2437,346000.0
2006-01-10 10:00:00,2.73,2.73,2.71,2.72,538000.0,2.252,2.252,2.2355,2.2437,538000.0
2006-01-10 11:00:00,2.72,2.73,2.71,2.73,378000.0,2.2437,2.252,2.2355,2.252,378000.0
2006-01-10 12:00:00,2.73,2.75,2.73,2.75,422000.0,2.252,2.2685,2.252,2.2685,422000.0
2006-01-10 13:00:00,2.75,2.76,2.72,2.73,798000.0,2.2685,2.2767,2.2437,2.252,798000.0
2006-01-10 14:00:00,2.72,2.73,2.71,2.73,624000.0,2.2437,2.252,2.2355,2.252,624000.0
2006-01-10 15:00:00,2.73,2.75,2.72,2.75,1140000.0,2.252,2.2685,2.2437,2.2685,1140000.0
2006-01-11 09:30:00,2.73,2.79,2.73,2.75,1392000.0,2.252,2.3015,2.252,2.2685,1392000.0
2006-01-11 10:00:00,2.75,2.75,2.73,2.74,718000.0,2.2685,2.2685,2.252,2.2602,718000.0
2006-01-11 11:00:00,2.74,2.75,2.69,2.7,1528000.0,2.2602,2.2685,2.219,2.2272,1528000.0
2006-01-11 12:00:00,2.7,2.71,2.67,2.7,1444000.0,2.2272,2.2355,2.2025,2.2272,1444000.0
2006-01-11 13:00:00,2.7,2.71,2.67,2.68,1034000.0,2.2272,2.2355,2.2025,2.2107,1034000.0
2006-01-11 14:00:00,2.68,2.7,2.67,2.69,1178000.0,2.2107,2.2272,2.2025,2.219,1178000.0
2006-01-11 15:00:00,2.69,2.7,2.69,2.69,1666000.0,2.219,2.2272,2.219,2.219,1666000.0
2006-01-12 09:30:00,2.69,2.72,2.69,2.71,656000.0,2.219,2.2437,2.219,2.2355,656000.0
2006-01-12 10:00:00,2.71,2.71,2.68,2.69,916000.0,2.2355,2.2355,2.2107,2.219,916000.0
2006-01-12 11:00:00,2.69,2.69,2.67,2.67,942000.0,2.219,2.219,2.2025,2.2025,942000.0
2006-01-12 12:00:00,2.67,2.67,2.67,2.67,552000.0,2.2025,2.2025,2.2025,2.2025,552000.0
2006-01-12 13:00:00,2.67,2.67,2.67,2.67,514000.0,2.2025,2.2025,2.2025,2.2025,514000.0
2006-01-12 14:00:00,2.67,2.67,2.63,2.66,756000.0,2.2025,2.2025,2.1695,2.1942,756000.0
2006-01-12 15:00:00,2.66,2.66,2.64,2.66,1146000.0,2.1942,2.1942,2.1777,2.1942,1146000.0
2006-01-13 09:30:00,2.66,2.68,2.66,2.67,126000.0,2.1942,2.2107,2.1942,2.2025,126000.0
2006-01-13 10:00:00,2.67,2.68,2.65,2.67,398000.0,2.2025,2.2107,2.186,2.2025,398000.0
2006-01-13 11:00:00,2.67,2.67,2.66,2.67,294000.0,2.2025,2.2025,2.1942,2.2025,294000.0
2006-01-13 12:00:00,2.66,2.67,2.65,2.65,324000.0,2.1942,2.2025,2.186,2.186,324000.0
2006-01-13 13:00:00,2.65,2.66,2.64,2.64,270000.0,2.186,2.1942,2.1777,2.1777,270000.0
2006-01-13 14:00:00,2.64,2.66,2.64,2.65,296000.0,2.1777,2.1942,2.1777,2.186,296000.0
2006-01-13 15:00:00,2.66,2.66,2.63,2.63,776000.0,2.1942,2.1942,2.1695,2.1695,776000.0
2006-01-17 09:30:00,2.62,2.62,2.6,2.61,508000.0,2.1612,2.1612,2.1447,2.153,508000.0
2006-01-17 10:00:00,2.61,2.62,2.59,2.6,580000.0,2.153,2.1612,2.1365,2.1447,580000.0
2006-01-17 11:00:00,2.6,2.6,2.58,2.59,402000.0,2.1447,2.1447,2.1282,2.1365,402000.0
2006-01-17 12:00:00,2.59,2.59,2.56,2.57,808000.0,2.1365,2.1365,2.1117,2.12,808000.0
2006-01-17 13:00:00,2.57,2.57,2.56,2.57,1220000.0,2.12,2.12,2.1117,2.12,1220000.0
2006-01-17 14:00:00,2.57,2.57,2.55,2.57,1078000.0,2.12,2.12,2.1035,2.12,1078000.0
2006-01-17 15:00:00,2.57,2.57,2.55,2.55,1450000.0,2.12,2.12,2.1035,2.1035,1450000.0
2006-01-18 09:30:00,2.55,2.55,2.51,2.52,676000.0,2.1035,2.1035,2.0705,2.0787,676000.0
2006-01-18 10:00:00,2.52,2.54,2.51,2.52,2262000.0,2.0787,2.0952,2.0705,2.0787,2262000.0
2006-01-18 11:00:00,2.52,2.53,2.51,2.53,790000.0,2.0787,2.087,2.0705,2.087,790000.0
2006-01-18 12:00:00,2.53,2.53,2.5,2.51,824000.0,2.087,2.087,2.0622,2.0705,824000.0
2006-01-18 13:00:00,2.51,2.51,2.49,2.5,1258000.0,2.0705,2.0705,2.054,2.0622,1258000.0
2006-01-18 14:00:00,2.5,2.51,2.5,2.51,1666000.0,2.0622,2.0705,2.0622,2.0705,1666000.0
2006-01-18 15:00:00,2.51,2.52,2.5,2.51,2078000.0,2.0705,2.0787,2.0622,2.0705,2078000.0
2006-01-19 09:30:00,2.52,2.53,2.51,2.53,272000.0,2.0787,2.087,2.0705,2.087,272000.0
2006-01-19 10:00:00,2.53,2.53,2.51,2.51,972000.0,2.087,2.087,2.0705,2.0705,972000.0
2006-01-19 11:00:00,2.51,2.51,2.5,2.51,870000.0,2.0705,2.0705,2.0622,2.0705,870000.0
2006-01-19 12:00:00,2.51,2.52,2.51,2.51,992000.0,2.0705,2.0787,2.0705,2.0705,992000.0
2006-01-19 13:00:00,2.51,2.52,2.51,2.51,912000.0,2.0705,2.0787,2.0705,2.0705,912000.0
2006-01-19 14:00:00,2.51,2.52,2.51,2.51,654000.0,2.0705,2.0787,2.0705,2.0705,654000.0
2006-01-19 15:00:00,2.51,2.51,2.5,2.51,1000000.0,2.0705,2.0705,2.0622,2.0705,1000000.0
2006-01-20 09:30:00,2.52,2.52,2.5,2.5,574000.0,2.0787,2.0787,2.0622,2.0622,574000.0
2006-01-20 10:00:00,2.5,2.51,2.49,2.49,1082000.0,2.0622,2.0705,2.054,2.054,1082000.0
2006-01-20 11:00:00,2.49,2.5,2.48,2.48,1096000.0,2.054,2.0622,2.0457,2.0457,1096000.0
2006-01-20 12:00:00,2.48,2.49,2.48,2.48,524000.0,2.0457,2.054,2.0457,2.0457,524000.0
2006-01-20 13:00:00,2.48,2.48,2.47,2.47,988000.0,2.0457,2.0457,2.0375,2.0375,988000.0
2006-01-20 14:00:00,2.47,2.47,2.45,2.45,2140000.0,2.0375,2.0375,2.021,2.021,2140000.0
2006-01-20 15:00:00,2.45,2.47,2.45,2.47,1076000.0,2.021,2.0375,2.021,2.0375,1076000.0
2006-01-23 09:30:00,2.47,2.48,2.46,2.46,720000.0,2.0375,2.0457,2.0293,2.0293,720000.0
2006-01-23 10:00:00,2.46,2.46,2.43,2.43,1248000.0,2.0293,2.0293,2.0045,2.0045,1248000.0
2006-01-23 11:00:00,2.43,2.46,2.43,2.44,3632000.0,2.0045,2.0293,2.0045,2.0128,3632000.0
2006-01-23 12:00:00,2.45,2.45,2.43,2.44,940000.0,2.021,2.021,2.0045,2.0128,940000.0
2006-01-23 13:00:00,2.44,2.44,2.43,2.43,824000.0,2.0128,2.0128,2.0045,2.0045,824000.0
2006-01-23 14:00:00,2.43,2.45,2.43,2.45,1418000.0,2.0045,2.021,2.0045,2.021,1418000.0
2006-01-23 15:00:00,2.45,2.45,2.44,2.44,1828000.0,2.021,2.021,2.0128,2.0128,1828000.0
2006-01-24 09:30:00,2.46,2.52,2.46,2.51,898000.0,2.0293,2.0787,2.0293,2.0705,898000.0
2006-01-24 10:00:00,2.51,2.51,2.49,2.49,2020000.0,2.0705,2.0705,2.054,2.054,2020000.0
2006-01-24 11:00:00,2.49,2.5,2.48,2.49,442000.0,2.054,2.0622,2.0457,2.054,442000.0
2006-01-24 12:00:00,2.49,2.5,2.49,2.49,880000.0,2.054,2.0622,2.054,2.054,880000.0
2006-01-24 13:00:00,2.49,2.5,2.49,2.5,346000.0,2.054,2.0622,2.054,2.0622,346000.0
2006-01-24 14:00:00,2.5,2.5,2.49,2.49,1754000.0,2.0622,2.0622,2.054,2.054,1754000.0
2006-01-24 15:00:00,2.5,2.5,2.49,2.5,874000.0,2.0622,2.0622,2.054,2.0622,874000.0
2006-01-25 09:30:00,2.51,2.51,2.5,2.51,4290000.0,2.0705,2.0705,2.0622,2.0705,4290000.0
2006-01-25 10:00:00,2.51,2.53,2.51,2.52,3720000.0,2.0705,2.087,2.0705,2.0787,3720000.0
2006-01-25 11:00:00,2.52,2.52,2.5,2.5,2174000.0,2.0787,2.0787,2.0622,2.0622,2174000.0
2006-01-25 12:00:00,2.5,2.51,2.5,2.51,878000.0,2.0622,2.0705,2.0622,2.0705,878000.0
2006-01-25 13:00:00,2.51,2.53,2.51,2.52,2588000.0,2.0705,2.087,2.0705,2.0787,2588000.0
2006-01-25 14:00:00,2.52,2.53,2.51,2.52,1542000.0,2.0787,2.087,2.0705,2.0787,1542000.0
2006-01-25 15:00:00,2.52,2.53,2.52,2.53,2854000.0,2.0787,2.087,2.0787,2.087,2854000.0
2006-01-26 09:30:00,2.54,2.56,2.54,2.56,900000.0,2.0952,2.1117,2.0952,2.1117,900000.0
2006-01-26 10:00:00,2.56,2.57,2.56,2.56,1144000.0,2.1117,2.12,2.1117,2.1117,1144000.0
2006-01-26 11:00:00,2.56,2.57,2.56,2.57,1178000.0,2.1117,2.12,2.1117,2.12,1178000.0
2006-01-26 12:00:00,2.57,2.57,2.57,2.57,606000.0,2.12,2.12,2.12,2.12,606000.0
2006-01-26 13:00:00,2.57,2.57,2.57,2.57,350000.0,2.12,2.12,2.12,2.12,350000.0
2006-01-26 14:00:00,2.57,2.57,2.56,2.56,952000.0,2.12,2.12,2.1117,2.1117,952000.0
2006-01-26 15:00:00,2.56,2.57,2.55,2.56,2174000.0,2.1117,2.12,2.1035,2.1117,2174000.0
2006-01-27 09:30:00,2.57,2.57,2.55,2.56,936000.0,2.12,2.12,2.1035,2.1117,936000.0
2006-01-27 10:00:00,2.56,2.58,2.56,2.57,2048000.0,2.1117,2.1282,2.1117,2.12,2048000.0
2006-01-27 11:00:00,2.58,2.58,2.56,2.58,916000.0,2.1282,2.1282,2.1117,2.1282,916000.0
2006-01-27 12:00:00,2.58,2.6,2.58,2.58,724000.0,2.1282,2.1447,2.1282,2.1282,724000.0
2006-01-27 13:00:00,2.58,2.58,2.57,2.57,446000.0,2.1282,2.1282,2.12,2.12,446000.0
2006-01-27 14:00:00,2.57,2.57,2.56,2.56,1024000.0,2.12,2.12,2.1117,2.1117,1024000.0
2006-01-27 15:00:00,2.57,2.59,2.57,2.58,1010000.0,2.12,2.1365,2.12,2.1282,1010000.0
2006-01-30 09:30:00,2.58,2.6,2.57,2.59,210000.0,2.1282,2.1447,2.12,2.1365,210000.0
2006-01-30 10:00:00,2.59,2.59,2.58,2.59,396000.0,2.1365,2.1365,2.1282,2.1365,396000.0
2006-01-30 11:00:00,2.59,2.6,2.59,2.59,478000.0,2.1365,2.1447,2.1365,2.1365,478000.0
2006-01-30 12:00:00,2.59,2.6,2.59,2.6,310000.0,2.1365,2.1447,2.1365,2.1447,310000.0
2006-01-30 13:00:00,2.6,2.6,2.59,2.59,466000.0,2.1447,2.1447,2.1365,2.1365,466000.0
2006-01-30 14:00:00,2.59,2.59,2.59,2.59,378000.0,2.1365,2.1365,2.1365,2.1365,378000.0
2006-01-30 15:00:00,2.59,2.59,2.58,2.59,884000.0,2.1365,2.1365,2.1282,2.1365,884000.0
2006-01-31 09:30:00,2.59,2.6,2.58,2.59,968000.0,2.1365,2.1447,2.1282,2.1365,968000.0
2006-01-31 10:00:00,2.59,2.6,2.59,2.59,2086000.0,2.1365,2.1447,2.1365,2.1365,2086000.0
2006-01-31 11:00:00,2.59,2.59,2.56,2.56,518000.0,2.1365,2.1365,2.1117,2.1117,518000.0
2006-01-31 12:00:00,2.57,2.57,2.56,2.56,2294000.0,2.12,2.12,2.1117,2.1117,2294000.0
2006-01-31 13:00:00,2.56,2.56,2.54,2.55,1142000.0,2.1117,2.1117,2.0952,2.1035,1142000.0
2006-01-31 14:00:00,2.55,2.57,2.54,2.56,1156000.0,2.1035,2.12,2.0952,2.1117,1156000.0
2006-01-31 15:00:00,2.56,2.57,2.55,2.55,1024000.0,2.1117,2.12,2.1035,2.1035,1024000.0
2006-02-01 09:30:00,2.54,2.56,2.53,2.54,260000.0,2.0952,2.1117,2.087,2.0952,260000.0
2006-02-01 10:00:00,2.54,2.55,2.53,2.54,1180000.0,2.0952,2.1035,2.087,2.0952,1180000.0
2006-02-01 11:00:00,2.54,2.54,2.52,2.53,872000.0,2.0952,2.0952,2.0787,2.087,872000.0
2006-02-01 12:00:00,2.53,2.54,2.53,2.54,282000.0,2.087,2.0952,2.087,2.0952,282000.0
2006-02-01 13:00:00,2.54,2.54,2.53,2.54,664000.0,2.0952,2.0952,2.087,2.0952,664000.0
2006-02-01 14:00:00,2.54,2.54,2.53,2.54,780000.0,2.0952,2.0952,2.087,2.0952,780000.0
2006-02-01 15:00:00,2.54,2.54,2.53,2.53,1628000.0,2.0952,2.0952,2.087,2.087,1628000.0
2006-02-02 09:30:00,2.9,3.01,2.87,3.01,19432000.0,2.3922,2.4829,2.3675,2.4829,19432000.0
2006-02-02 10:00:00,3.01,3.08,2.93,2.97,14554000.0,2.4829,2.5407,2.417,2.4499,14554000.0
2006-02-02 11:00:00,2.97,2.98,2.94,2.96,6870000.0,2.4499,2.4582,2.4252,2.4417,6870000.0
2006-02-02 12:00:00,2.96,3.06,2.96,3.06,5810000.0,2.4417,2.5242,2.4417,2.5242,5810000.0
2006-02-02 13:00:00,3.06,3.11,3.04,3.1,6284000.0,2.5242,2.5654,2.5077,2.5572,6284000.0
2006-02-02 14:00:00,3.1,3.19,3.09,3.17,14028000.0,2.5572,2.6314,2.5489,2.6149,14028000.0
2006-02-02 15:00:00,3.17,3.17,3.09,3.1,11670000.0,2.6149,2.6149,2.5489,2.5572,11670000.0
2006-02-03 09:30:00,3.06,3.09,3.04,3.07,2674000.0,2.5242,2.5489,2.5077,2.5324,2674000.0
2006-02-03 10:00:00,3.07,3.14,3.07,3.12,2536000.0,2.5324,2.5902,2.5324,2.5737,2536000.0
2006-02-03 11:00:00,3.12,3.19,3.11,3.18,3386000.0,2.5737,2.6314,2.5654,2.6232,3386000.0
2006-02-03 12:00:00,3.18,3.19,3.13,3.15,1838000.0,2.6232,2.6314,2.5819,2.5984,1838000.0
2006-02-03 13:00:00,3.15,3.17,3.14,3.16,1626000.0,2.5984,2.6149,2.5902,2.6067,1626000.0
2006-02-03 14:00:00,3.16,3.18,3.16,3.16,1580000.0,2.6067,2.6232,2.6067,2.6067,1580000.0
2006-02-03 15:00:00,3.16,3.18,3.15,3.17,4008000.0,2.6067,2.6232,2.5984,2.6149,4008000.0
2006-02-06 09:30:00,3.17,3.17,3.07,3.13,1610000.0,2.6149,2.6149,2.5324,2.5819,1610000.0
2006-02-06 10:00:00,3.13,3.19,3.12,3.17,2576000.0,2.5819,2.6314,2.5737,2.6149,2576000.0
2006-02-06 11:00:00,3.17,3.22,3.17,3.2,2422000.0,2.6149,2.6562,2.6149,2.6397,2422000.0
2006-02-06 12:00:00,3.21,3.21,3.18,3.19,1240000.0,2.6479,2.6479,2.6232,2.6314,1240000.0
2006-02-06 13:00:00,3.19,3.2,3.18,3.18,1036000.0,2.6314,2.6397,2.6232,2.6232,1036000.0
2006-02-06 14:00:00,3.18,3.18,3.16,3.17,1048000.0,2.6232,2.6232,2.6067,2.6149,1048000.0
2006-02-06 15:00:00,3.17,3.19,3.16,3.16,2390000.0,2.6149,2.6314,2.6067,2.6067,2390000.0
2006-02-07 09:30:00,3.15,3.18,3.11,3.13,2068000.0,2.5984,2.6232,2.5654,2.5819,2068000.0
2006-02-07 10:00:00,3.13,3.14,3.11,3.12,1936000.0,2.5819,2.5902,2.5654,2.5737,1936000.0
2006-02-07 11:00:00,3.11,3.12,3.11,3.11,1262000.0,2.5654,2.5737,2.5654,2.5654,1262000.0
2006-02-07 12:00:00,3.11,3.11,3.09,3.1,988000.0,2.5654,2.5654,2.5489,2.5572,988000.0
2006-02-07 13:00:00,3.1,3.1,3.08,3.09,1148000.0,2.5572,2.5572,2.5407,2.5489,1148000.0
2006-02-07 14:00:00,3.09,3.1,3.09,3.09,930000.0,2.5489,2.5572,2.5489,2.5489,930000.0
2006-02-07 15:00:00,3.09,3.1,3.07,3.1,2126000.0,2.5489,2.5572,2.5324,2.5572,2126000.0
2006-02-08 09:30:00,3.09,3.09,3.07,3.07,640000.0,2.5489,2.5489,2.5324,2.5324,640000.0
2006-02-08 10:00:00,3.07,3.07,3.04,3.05,1850000.0,2.5324,2.5324,2.5077,2.5159,1850000.0
2006-02-08 11:00:00,3.05,3.06,3.03,3.05,928000.0,2.5159,2.5242,2.4994,2.5159,928000.0
2006-02-08 12:00:00,3.05,3.06,3.05,3.05,446000.0,2.5159,2.5242,2.5159,2.5159,446000.0
2006-02-08 13:00:00,3.05,3.06,3.05,3.06,404000.0,2.5159,2.5242,2.5159,2.5242,404000.0
2006-02-08 14:00:00,3.06,3.06,3.05,3.05,682000.0,2.5242,2.5242,2.5159,2.5159,682000.0
2006-02-08 15:00:00,3.06,3.09,3.05,3.07,2334000.0,2.5242,2.5489,2.5159,2.5324,2334000.0
2006-02-09 09:30:00,3.06,3.06,3.03,3.05,1794000.0,2.5242,2.5242,2.4994,2.5159,1794000.0
2006-02-09 10:00:00,3.05,3.06,3.03,3.03,1290000.0,2.5159,2.5242,2.4994,2.4994,1290000.0
2006-02-09 11:00:00,3.03,3.04,2.98,2.98,1516000.0,2.4994,2.5077,2.4582,2.4582,1516000.0
2006-02-09 12:00:00,2.98,3.03,2.98,3.01,1232000.0,2.4582,2.4994,2.4582,2.4829,1232000.0
2006-02-09 13:00:00,3.02,3.02,2.99,3.01,818000.0,2.4912,2.4912,2.4664,2.4829,818000.0
2006-02-09 14:00:00,3.01,3.01,3.0,3.01,568000.0,2.4829,2.4829,2.4747,2.4829,568000.0
2006-02-09 15:00:00,3.01,3.01,2.98,2.98,1080000.0,2.4829,2.4829,2.4582,2.4582,1080000.0
2006-02-10 09:30:00,2.98,2.99,2.97,2.98,278000.0,2.4582,2.4664,2.4499,2.4582,278000.0
2006-02-10 10:00:00,2.98,2.98,2.94,2.96,1038000.0,2.4582,2.4582,2.4252,2.4417,1038000.0
2006-02-10 11:00:00,2.96,2.97,2.95,2.95,984000.0,2.4417,2.4499,2.4335,2.4335,984000.0
2006-02-10 12:00:00,2.95,3.01,2.95,2.97,826000.0,2.4335,2.4829,2.4335,2.4499,826000.0
2006-02-10 13:00:00,2.96,2.97,2.94,2.95,646000.0,2.4417,2.4499,2.4252,2.4335,646000.0
2006-02-10 14:00:00,2.95,2.98,2.95,2.97,838000.0,2.4335,2.4582,2.4335,2.4499,838000.0
2006-02-10 15:00:00,2.97,2.98,2.93,2.98,1756000.0,2.4499,2.4582,2.417,2.4582,1756000.0
2006-02-13 09:30:00,2.96,3.02,2.94,2.98,802000.0,2.4417,2.4912,2.4252,2.4582,802000.0
2006-02-13 10:00:00,2.98,2.99,2.93,2.96,746000.0,2.4582,2.4664,2.417,2.4417,746000.0
2006-02-13 11:00:00,2.96,2.97,2.95,2.96,228000.0,2.4417,2.4499,2.4335,2.4417,228000.0
2006-02-13 12:00:00,2.96,2.98,2.96,2.97,144000.0,2.4417,2.4582,2.4417,2.4499,144000.0
2006-02-13 13:00:00,2.96,2.97,2.94,2.94,362000.0,2.4417,2.4499,2.4252,2.4252,362000.0
2006-02-13 14:00:00,2.94,2.94,2.93,2.93,604000.0,2.4252,2.4252,2.417,2.417,604000.0
2006-02-13 15:00:00,2.93,2.98,2.93,2.98,1846000.0,2.417,2.4582,2.417,2.4582,1846000.0
2006-02-14 09:30:00,2.98,2.99,2.95,2.97,308000.0,2.4582,2.4664,2.4335,2.4499,308000.0
2006-02-14 10:00:00,2.97,2.98,2.95,2.97,444000.0,2.4499,2.4582,2.4335,2.4499,444000.0
2006-02-14 11:00:00,2.97,3.01,2.97,3.01,956000.0,2.4499,2.4829,2.4499,2.4829,956000.0
2006-02-14 12:00:00,3.0,3.05,2.99,3.01,1518000.0,2.4747,2.5159,2.4664,2.4829,1518000.0
2006-02-14 13:00:00,3.01,3.02,3.0,3.0,502000.0,2.4829,2.4912,2.4747,2.4747,502000.0
2006-02-14 14:00:00,3.01,3.03,3.0,3.03,930000.0,2.4829,2.4994,2.4747,2.4994,930000.0
2006-02-14 15:00:00,3.03,3.06,3.02,3.04,1806000.0,2.4994,2.5242,2.4912,2.5077,1806000.0
2006-02-15 09:30:00,3.04,3.07,3.02,3.04,362000.0,2.5077,2.5324,2.4912,2.5077,362000.0
2006-02-15 10:00:00,3.03,3.08,3.03,3.06,1394000.0,2.4994,2.5407,2.4994,2.5242,1394000.0
2006-02-15 11:00:00,3.06,3.06,3.02,3.02,432000.0,2.5242,2.5242,2.4912,2.4912,432000.0
2006-02-15 12:00:00,3.02,3.03,3.0,3.0,470000.0,2.4912,2.4994,2.4747,2.4747,470000.0
2006-02-15 13:00:00,3.0,3.03,3.0,3.03,268000.0,2.4747,2.4994,2.4747,2.4994,268000.0
2006-02-15 14:00:00,3.03,3.07,3.03,3.05,566000.0,2.4994,2.5324,2.4994,2.5159,566000.0
2006-02-15 15:00:00,3.05,3.06,3.04,3.05,808000.0,2.5159,2.5242,2.5077,2.5159,808000.0
2006-02-16 09:30:00,3.06,3.06,3.04,3.04,168000.0,2.5242,2.5242,2.5077,2.5077,168000.0
2006-02-16 10:00:00,3.04,3.06,3.02,3.02,1024000.0,2.5077,2.5242,2.4912,2.4912,1024000.0
2006-02-16 11:00:00,3.02,3.05,3.02,3.04,724000.0,2.4912,2.5159,2.4912,2.5077,724000.0
2006-02-16 12:00:00,3.04,3.05,3.04,3.04,460000.0,2.5077,2.5159,2.5077,2.5077,460000.0
2006-02-16 13:00:00,3.04,3.04,3.03,3.04,416000.0,2.5077,2.5077,2.4994,2.5077,416000.0
2006-02-16 14:00:00,3.04,3.04,3.03,3.04,756000.0,2.5077,2.5077,2.4994,2.5077,756000.0
2006-02-16 15:00:00,3.04,3.06,3.04,3.06,1362000.0,2.5077,2.5242,2.5077,2.5242,1362000.0
2006-02-17 09:30:00,3.07,3.07,3.04,3.07,922000.0,2.5324,2.5324,2.5077,2.5324,922000.0
2006-02-17 10:00:00,3.07,3.09,3.06,3.08,764000.0,2.5324,2.5489,2.5242,2.5407,764000.0
2006-02-17 11:00:00,3.08,3.08,3.06,3.07,1024000.0,2.5407,2.5407,2.5242,2.5324,1024000.0
2006-02-17 12:00:00,3.07,3.09,3.07,3.08,468000.0,2.5324,2.5489,2.5324,2.5407,468000.0
2006-02-17 13:00:00,3.07,3.08,3.05,3.06,432000.0,2.5324,2.5407,2.5159,2.5242,432000.0
2006-02-17 14:00:00,3.06,3.08,3.06,3.07,390000.0,2.5242,2.5407,2.5242,2.5324,390000.0
2006-02-17 15:00:00,3.07,3.07,3.06,3.07,1314000.0,2.5324,2.5324,2.5242,2.5324,1314000.0
2006-02-21 09:30:00,3.08,3.08,3.05,3.06,306000.0,2.5407,2.5407,2.5159,2.5242,306000.0
2006-02-21 10:00:00,3.06,3.06,3.0,3.01,578000.0,2.5242,2.5242,2.4747,2.4829,578000.0
2006-02-21 11:00:00,3.01,3.04,3.01,3.02,774000.0,2.4829,2.5077,2.4829,2.4912,774000.0
2006-02-21 12:00:00,3.02,3.04,3.02,3.04,660000.0,2.4912,2.5077,2.4912,2.5077,660000.0
2006-02-21 13:00:00,3.04,3.04,3.04,3.04,596000.0,2.5077,2.5077,2.5077,2.5077,596000.0
2006-02-21 14:00:00,3.04,3.05,3.04,3.04,714000.0,2.5077,2.5159,2.5077,2.5077,714000.0
2006-02-21 15:00:00,3.04,3.06,3.04,3.06,1230000.0,2.5077,2.5242,2.5077,2.5242,1230000.0
2006-02-22 09:30:00,3.06,3.07,3.05,3.06,232000.0,2.5242,2.5324,2.5159,2.5242,232000.0
2006-02-22 10:00:00,3.06,3.09,3.05,3.09,678000.0,2.5242,2.5489,2.5159,2.5489,678000.0
2006-02-22 11:00:00,3.08,3.11,3.07,3.09,672000.0,2.5407,2.5654,2.5324,2.5489,672000.0
2006-02-22 12:00:00,3.09,3.11,3.09,3.1,396000.0,2.5489,2.5654,2.5489,2.5572,396000.0
2006-02-22 13:00:00,3.1,3.12,3.1,3.1,1218000.0,2.5572,2.5737,2.5572,2.5572,1218000.0
2006-02-22 14:00:00,3.1,3.12,3.1,3.12,582000.0,2.5572,2.5737,2.5572,2.5737,582000.0
2006-02-22 15:00:00,3.11,3.12,3.1,3.1,1266000.0,2.5654,2.5737,2.5572,2.5572,1266000.0
2006-02-23 09:30:00,3.1,3.1,3.08,3.09,434000.0,2.5572,2.5572,2.5407,2.5489,434000.0
2006-02-23 10:00:00,3.09,3.09,3.08,3.08,652000.0,2.5489,2.5489,2.5407,2.5407,652000.0
2006-02-23 11:00:00,3.08,3.13,3.08,3.12,600000.0,2.5407,2.5819,2.5407,2.5737,600000.0
2006-02-23 12:00:00,3.12,3.12,3.09,3.1,714000.0,2.5737,2.5737,2.5489,2.5572,714000.0
2006-02-23 13:00:00,3.1,3.1,3.09,3.09,932000.0,2.5572,2.5572,2.5489,2.5489,932000.0
2006-02-23 14:00:00,3.09,3.1,3.09,3.1,1176000.0,2.5489,2.5572,2.5489,2.5572,1176000.0
2006-02-23 15:00:00,3.1,3.1,3.09,3.09,2146000.0,2.5572,2.5572,2.5489,2.5489,2146000.0
2006-02-24 09:30:00,3.09,3.09,3.08,3.09,1028000.0,2.5489,2.5489,2.5407,2.5489,1028000.0
2006-02-24 10:00:00,3.09,3.09,3.08,3.08,820000.0,2.5489,2.5489,2.5407,2.5407,820000.0
2006-02-24 11:00:00,3.08,3.09,3.08,3.08,350000.0,2.5407,2.5489,2.5407,2.5407,350000.0
2006-02-24 12:00:00,3.09,3.1,3.09,3.09,476000.0,2.5489,2.5572,2.5489,2.5489,476000.0
2006-02-24 13:00:00,3.09,3.1,3.09,3.1,558000.0,2.5489,2.5572,2.5489,2.5572,558000.0
2006-02-24 14:00:00,3.1,3.11,3.1,3.11,900000.0,2.5572,2.5654,2.5572,2.5654,900000.0
2006-02-24 15:00:00,3.11,3.13,3.11,3.11,570000.0,2.5654,2.5819,2.5654,2.5654,570000.0
2006-02-27 09:30:00,3.12,3.15,3.11,3.11,586000.0,2.5737,2.5984,2.5654,2.5654,586000.0
2006-02-27 10:00:00,3.12,3.13,3.12,3.13,464000.0,2.5737,2.5819,2.5737,2.5819,464000.0
2006-02-27 11:00:00,3.13,3.14,3.12,3.13,804000.0,2.5819,2.5902,2.5737,2.5819,804000.0
2006-02-27 12:00:00,3.13,3.15,3.13,3.15,450000.0,2.5819,2.5984,2.5819,2.5984,450000.0
2006-02-27 13:00:00,3.15,3.15,3.14,3.15,158000.0,2.5984,2.5984,2.5902,2.5984,158000.0
2006-02-27 14:00:00,3.15,3.16,3.14,3.16,630000.0,2.5984,2.6067,2.5902,2.6067,630000.0
2006-02-27 15:00:00,3.16,3.16,3.15,3.15,1250000.0,2.6067,2.6067,2.5984,2.5984,1250000.0
2006-02-28 09:30:00,3.17,3.18,3.15,3.16,4866000.0,2.6149,2.6232,2.5984,2.6067,4866000.0
2006-02-28 10:00:00,3.16,3.16,3.14,3.16,1340000.0,2.6067,2.6067,2.5902,2.6067,1340000.0
2006-02-28 11:00:00,3.15,3.16,3.15,3.15,1202000.0,2.5984,2.6067,2.5984,2.5984,1202000.0
2006-02-28 12:00:00,3.15,3.16,3.15,3.16,742000.0,2.5984,2.6067,2.5984,2.6067,742000.0
2006-02-28 13:00:00,3.16,3.16,3.14,3.15,1216000.0,2.6067,2.6067,2.5902,2.5984,1216000.0
2006-02-28 14:00:00,3.15,3.16,3.15,3.16,1070000.0,2.5984,2.6067,2.5984,2.6067,1070000.0
2006-02-28 15:00:00,3.16,3.17,3.15,3.15,1490000.0,2.6067,2.6149,2.5984,2.5984,1490000.0
2006-03-01 09:30:00,3.15,3.17,3.15,3.15,364000.0,2.5984,2.6149,2.5984,2.5984,364000.0
2006-03-01 10:00:00,3.15,3.18,3.15,3.17,1172000.0,2.5984,2.6232,2.5984,2.6149,1172000.0
2006-03-01 11:00:00,3.17,3.2,3.16,3.2,928000.0,2.6149,2.6397,2.6067,2.6397,928000.0
2006-03-01 12:00:00,3.2,3.21,3.19,3.2,448000.0,2.6397,2.6479,2.6314,2.6397,448000.0
2006-03-01 13:00:00,3.2,3.2,3.19,3.2,522000.0,2.6397,2.6397,2.6314,2.6397,522000.0
2006-03-01 14:00:00,3.2,3.21,3.19,3.2,1220000.0,2.6397,2.6479,2.6314,2.6397,1220000.0
2006-03-01 15:00:00,3.2,3.22,3.2,3.22,1296000.0,2.6397,2.6562,2.6397,2.6562,1296000.0
2006-03-02 09:30:00,3.2,3.21,3.18,3.18,370000.0,2.6397,2.6479,2.6232,2.6232,370000.0
2006-03-02 10:00:00,3.19,3.21,3.18,3.2,846000.0,2.6314,2.6479,2.6232,2.6397,846000.0
2006-03-02 11:00:00,3.2,3.21,3.18,3.18,348000.0,2.6397,2.6479,2.6232,2.6232,348000.0
2006-03-02 12:00:00,3.18,3.19,3.18,3.18,282000.0,2.6232,2.6314,2.6232,2.6232,282000.0
2006-03-02 13:00:00,3.18,3.2,3.17,3.17,1362000.0,2.6232,2.6397,2.6149,2.6149,1362000.0
2006-03-02 14:00:00,3.17,3.17,3.11,3.13,1266000.0,2.6149,2.6149,2.5654,2.5819,1266000.0
2006-03-02 15:00:00,3.13,3.14,3.1,3.13,3208000.0,2.5819,2.5902,2.5572,2.5819,3208000.0
2006-03-03 09:30:00,3.11,3.14,3.09,3.11,1040000.0,2.5654,2.5902,2.5489,2.5654,1040000.0
2006-03-03 10:00:00,3.11,3.13,3.1,3.11,1104000.0,2.5654,2.5819,2.5572,2.5654,1104000.0
2006-03-03 11:00:00,3.11,3.14,3.11,3.14,998000.0,2.5654,2.5902,2.5654,2.5902,998000.0
2006-03-03 12:00:00,3.14,3.16,3.12,3.14,842000.0,2.5902,2.6067,2.5737,2.5902,842000.0
2006-03-03 13:00:00,3.14,3.14,3.12,3.13,352000.0,2.5902,2.5902,2.5737,2.5819,352000.0
2006-03-03 14:00:00,3.13,3.14,3.12,3.13,460000.0,2.5819,2.5902,2.5737,2.5819,460000.0
2006-03-03 15:00:00,3.13,3.14,3.11,3.12,998000.0,2.5819,2.5902,2.5654,2.5737,998000.0
2006-03-06 09:30:00,3.14,3.14,3.09,3.12,564000.0,2.5902,2.5902,2.5489,2.5737,564000.0
2006-03-06 10:00:00,3.12,3.17,3.12,3.14,864000.0,2.5737,2.6149,2.5737,2.5902,864000.0
2006-03-06 11:00:00,3.14,3.14,3.13,3.14,820000.0,2.5902,2.5902,2.5819,2.5902,820000.0
2006-03-06 12:00:00,3.14,3.14,3.13,3.14,302000.0,2.5902,2.5902,2.5819,2.5902,302000.0
2006-03-06 13:00:00,3.14,3.15,3.13,3.14,428000.0,2.5902,2.5984,2.5819,2.5902,428000.0
2006-03-06 14:00:00,3.14,3.14,3.11,3.12,748000.0,2.5902,2.5902,2.5654,2.5737,748000.0
2006-03-06 15:00:00,3.12,3.13,3.12,3.12,636000.0,2.5737,2.5819,2.5737,2.5737,636000.0
2006-03-07 09:30:00,3.12,3.12,3.08,3.09,1800000.0,2.5737,2.5737,2.5407,2.5489,1800000.0
2006-03-07 10:00:00,3.09,3.1,3.08,3.09,468000.0,2.5489,2.5572,2.5407,2.5489,468000.0
2006-03-07 11:00:00,3.09,3.1,3.08,3.09,294000.0,2.5489,2.5572,2.5407,2.5489,294000.0
2006-03-07 12:00:00,3.09,3.1,3.08,3.08,732000.0,2.5489,2.5572,2.5407,2.5407,732000.0
2006-03-07 13:00:00,3.08,3.09,3.07,3.08,414000.0,2.5407,2.5489,2.5324,2.5407,414000.0
2006-03-07 14:00:00,3.08,3.09,3.07,3.08,436000.0,2.5407,2.5489,2.5324,2.5407,436000.0
2006-03-07 15:00:00,3.08,3.09,3.08,3.09,1524000.0,2.5407,2.5489,2.5407,2.5489,1524000.0
2006-03-08 09:30:00,3.08,3.11,3.07,3.11,312000.0,2.5407,2.5654,2.5324,2.5654,312000.0
2006-03-08 10:00:00,3.11,3.12,3.1,3.1,1072000.0,2.5654,2.5737,2.5572,2.5572,1072000.0
2006-03-08 11:00:00,3.1,3.1,3.08,3.09,1272000.0,2.5572,2.5572,2.5407,2.5489,1272000.0
2006-03-08 12:00:00,3.09,3.11,3.09,3.1,584000.0,2.5489,2.5654,2.5489,2.5572,584000.0
2006-03-08 13:00:00,3.1,3.1,3.09,3.09,230000.0,2.5572,2.5572,2.5489,2.5489,230000.0
2006-03-08 14:00:00,3.09,3.12,3.08,3.1,846000.0,2.5489,2.5737,2.5407,2.5572,846000.0
2006-03-08 15:00:00,3.1,3.1,3.08,3.08,1070000.0,2.5572,2.5572,2.5407,2.5407,1070000.0
2006-03-09 09:30:00,3.09,3.1,3.08,3.1,590000.0,2.5489,2.5572,2.5407,2.5572,590000.0
2006-03-09 10:00:00,3.1,3.12,3.09,3.11,690000.0,2.5572,2.5737,2.5489,2.5654,690000.0
2006-03-09 11:00:00,3.1,3.13,3.1,3.12,788000.0,2.5572,2.5819,2.5572,2.5737,788000.0
2006-03-09 12:00:00,3.13,3.14,3.1,3.1,646000.0,2.5819,2.5902,2.5572,2.5572,646000.0
2006-03-09 13:00:00,3.1,3.11,3.09,3.1,616000.0,2.5572,2.5654,2.5489,2.5572,616000.0
2006-03-09 14:00:00,3.1,3.12,3.1,3.11,878000.0,2.5572,2.5737,2.5572,2.5654,878000.0
2006-03-09 15:00:00,3.1,3.12,3.1,3.1,1346000.0,2.5572,2.5737,2.5572,2.5572,1346000.0
2006-03-10 09:30:00,3.09,3.11,3.08,3.09,222000.0,2.5489,2.5654,2.5407,2.5489,222000.0
2006-03-10 10:00:00,3.1,3.13,3.09,3.12,446000.0,2.5572,2.5819,2.5489,2.5737,446000.0
2006-03-10 11:00:00,3.12,3.13,3.11,3.12,534000.0,2.5737,2.5819,2.5654,2.5737,534000.0
2006-03-10 12:00:00,3.12,3.14,3.12,3.13,408000.0,2.5737,2.5902,2.5737,2.5819,408000.0
2006-03-10 13:00:00,3.13,3.14,3.12,3.13,304000.0,2.5819,2.5902,2.5737,2.5819,304000.0
2006-03-10 14:00:00,3.13,3.14,3.11,3.11,638000.0,2.5819,2.5902,2.5654,2.5654,638000.0
2006-03-10 15:00:00,3.11,3.13,3.11,3.13,1006000.0,2.5654,2.5819,2.5654,2.5819,1006000.0
2006-03-13 09:30:00,3.12,3.16,3.12,3.15,296000.0,2.5737,2.6067,2.5737,2.5984,296000.0
2006-03-13 10:00:00,3.15,3.17,3.14,3.14,330000.0,2.5984,2.6149,2.5902,2.5902,330000.0
2006-03-13 11:00:00,3.14,3.14,3.12,3.12,302000.0,2.5902,2.5902,2.5737,2.5737,302000.0
2006-03-13 12:00:00,3.12,3.12,3.12,3.12,260000.0,2.5737,2.5737,2.5737,2.5737,260000.0
2006-03-13 13:00:00,3.12,3.12,3.12,3.12,464000.0,2.5737,2.5737,2.5737,2.5737,464000.0
2006-03-13 14:00:00,3.12,3.12,3.08,3.08,820000.0,2.5737,2.5737,2.5407,2.5407,820000.0
2006-03-13 15:00:00,3.08,3.09,3.07,3.08,916000.0,2.5407,2.5489,2.5324,2.5407,916000.0
2006-03-14 09:30:00,3.09,3.09,3.05,3.07,422000.0,2.5489,2.5489,2.5159,2.5324,422000.0
2006-03-14 10:00:00,3.07,3.11,3.06,3.09,600000.0,2.5324,2.5654,2.5242,2.5489,600000.0
2006-03-14 11:00:00,3.09,3.11,3.09,3.1,316000.0,2.5489,2.5654,2.5489,2.5572,316000.0
2006-03-14 12:00:00,3.11,3.11,3.07,3.07,546000.0,2.5654,2.5654,2.5324,2.5324,546000.0
2006-03-14 13:00:00,3.07,3.11,3.07,3.09,468000.0,2.5324,2.5654,2.5324,2.5489,468000.0
2006-03-14 14:00:00,3.09,3.11,3.09,3.1,512000.0,2.5489,2.5654,2.5489,2.5572,512000.0
2006-03-14 15:00:00,3.1,3.1,3.09,3.1,682000.0,2.5572,2.5572,2.5489,2.5572,682000.0
2006-03-15 09:30:00,3.12,3.14,3.08,3.13,464000.0,2.5737,2.5902,2.5407,2.5819,464000.0
2006-03-15 10:00:00,3.13,3.13,3.11,3.11,586000.0,2.5819,2.5819,2.5654,2.5654,586000.0
2006-03-15 11:00:00,3.11,3.12,3.11,3.11,512000.0,2.5654,2.5737,2.5654,2.5654,512000.0
2006-03-15 12:00:00,3.11,3.12,3.11,3.12,272000.0,2.5654,2.5737,2.5654,2.5737,272000.0
2006-03-15 13:00:00,3.12,3.15,3.12,3.14,440000.0,2.5737,2.5984,2.5737,2.5902,440000.0
2006-03-15 14:00:00,3.15,3.16,3.14,3.14,382000.0,2.5984,2.6067,2.5902,2.5902,382000.0
2006-03-15 15:00:00,3.14,3.14,3.13,3.13,1658000.0,2.5902,2.5902,2.5819,2.5819,1658000.0
2006-03-16 09:30:00,3.16,3.19,3.13,3.19,580000.0,2.6067,2.6314,2.5819,2.6314,580000.0
2006-03-16 10:00:00,3.19,3.24,3.18,3.21,1766000.0,2.6314,2.6727,2.6232,2.6479,1766000.0
2006-03-16 11:00:00,3.22,3.24,3.21,3.23,1232000.0,2.6562,2.6727,2.6479,2.6644,1232000.0
2006-03-16 12:00:00,3.23,3.26,3.22,3.24,1668000.0,2.6644,2.6892,2.6562,2.6727,1668000.0
2006-03-16 13:00:00,3.24,3.24,3.19,3.2,534000.0,2.6727,2.6727,2.6314,2.6397,534000.0
2006-03-16 14:00:00,3.2,3.22,3.18,3.18,882000.0,2.6397,2.6562,2.6232,2.6232,882000.0
2006-03-16 15:00:00,3.18,3.21,3.18,3.18,1004000.0,2.6232,2.6479,2.6232,2.6232,1004000.0
2006-03-17 09:30:00,3.19,3.19,3.16,3.18,5370000.0,2.6314,2.6314,2.6067,2.6232,5370000.0
2006-03-17 10:00:00,3.18,3.21,3.17,3.2,574000.0,2.6232,2.6479,2.6149,2.6397,574000.0
2006-03-17 11:00:00,3.2,3.23,3.2,3.22,1038000.0,2.6397,2.6644,2.6397,2.6562,1038000.0
2006-03-17 12:00:00,3.22,3.25,3.22,3.22,492000.0,2.6562,2.6809,2.6562,2.6562,492000.0
2006-03-17 13:00:00,3.22,3.22,3.21,3.21,658000.0,2.6562,2.6562,2.6479,2.6479,658000.0
2006-03-17 14:00:00,3.22,3.23,3.19,3.2,1148000.0,2.6562,2.6644,2.6314,2.6397,1148000.0
2006-03-17 15:00:00,3.21,3.22,3.2,3.21,1456000.0,2.6479,2.6562,2.6397,2.6479,1456000.0
2006-03-20 09:30:00,3.23,3.23,3.2,3.23,332000.0,2.6644,2.6644,2.6397,2.6644,332000.0
2006-03-20 10:00:00,3.23,3.24,3.2,3.22,828000.0,2.6644,2.6727,2.6397,2.6562,828000.0
2006-03-20 11:00:00,3.21,3.26,3.21,3.25,706000.0,2.6479,2.6892,2.6479,2.6809,706000.0
2006-03-20 12:00:00,3.25,3.25,3.23,3.24,324000.0,2.6809,2.6809,2.6644,2.6727,324000.0
2006-03-20 13:00:00,3.24,3.26,3.24,3.26,590000.0,2.6727,2.6892,2.6727,2.6892,590000.0
2006-03-20 14:00:00,3.25,3.27,3.25,3.26,1080000.0,2.6809,2.6974,2.6809,2.6892,1080000.0
2006-03-20 15:00:00,3.26,3.29,3.26,3.27,2210000.0,2.6892,2.7139,2.6892,2.6974,2210000.0
2006-03-21 09:30:00,3.24,3.27,3.24,3.27,406000.0,2.6727,2.6974,2.6727,2.6974,406000.0
2006-03-21 10:00:00,3.26,3.27,3.26,3.27,622000.0,2.6892,2.6974,2.6892,2.6974,622000.0
2006-03-21 11:00:00,3.27,3.27,3.25,3.26,1520000.0,2.6974,2.6974,2.6809,2.6892,1520000.0
2006-03-21 12:00:00,3.26,3.27,3.25,3.26,904000.0,2.6892,2.6974,2.6809,2.6892,904000.0
2006-03-21 13:00:00,3.26,3.27,3.26,3.26,404000.0,2.6892,2.6974,2.6892,2.6892,404000.0
2006-03-21 14:00:00,3.27,3.27,3.24,3.25,1226000.0,2.6974,2.6974,2.6727,2.6809,1226000.0
2006-03-21 15:00:00,3.25,3.27,3.25,3.26,1634000.0,2.6809,2.6974,2.6809,2.6892,1634000.0
2006-03-22 09:30:00,3.25,3.26,3.24,3.24,448000.0,2.6809,2.6892,2.6727,2.6727,448000.0
2006-03-22 10:00:00,3.25,3.26,3.24,3.26,412000.0,2.6809,2.6892,2.6727,2.6892,412000.0
2006-03-22 11:00:00,3.26,3.27,3.25,3.27,786000.0,2.6892,2.6974,2.6809,2.6974,786000.0
2006-03-22 12:00:00,3.26,3.29,3.26,3.28,332000.0,2.6892,2.7139,2.6892,2.7057,332000.0
2006-03-22 13:00:00,3.28,3.32,3.28,3.32,726000.0,2.7057,2.7387,2.7057,2.7387,726000.0
2006-03-22 14:00:00,3.32,3.33,3.31,3.33,1324000.0,2.7387,2.7469,2.7304,2.7469,1324000.0
2006-03-22 15:00:00,3.32,3.33,3.31,3.32,2530000.0,2.7387,2.7469,2.7304,2.7387,2530000.0
2006-03-23 09:30:00,3.33,3.36,3.31,3.35,588000.0,2.7469,2.7717,2.7304,2.7634,588000.0
2006-03-23 10:00:00,3.35,3.38,3.34,3.35,1614000.0,2.7634,2.7882,2.7552,2.7634,1614000.0
2006-03-23 11:00:00,3.35,3.38,3.34,3.34,1528000.0,2.7634,2.7882,2.7552,2.7552,1528000.0
2006-03-23 12:00:00,3.35,3.35,3.34,3.35,314000.0,2.7634,2.7634,2.7552,2.7634,314000.0
2006-03-23 13:00:00,3.35,3.35,3.35,3.35,488000.0,2.7634,2.7634,2.7634,2.7634,488000.0
2006-03-23 14:00:00,3.35,3.35,3.32,3.33,946000.0,2.7634,2.7634,2.7387,2.7469,946000.0
2006-03-23 15:00:00,3.33,3.35,3.32,3.35,1736000.0,2.7469,2.7634,2.7387,2.7634,1736000.0
2006-03-24 09:30:00,3.36,3.36,3.33,3.34,658000.0,2.7717,2.7717,2.7469,2.7552,658000.0
2006-03-24 10:00:00,3.34,3.36,3.33,3.35,618000.0,2.7552,2.7717,2.7469,2.7634,618000.0
2006-03-24 11:00:00,3.34,3.34,3.33,3.34,676000.0,2.7552,2.7552,2.7469,2.7552,676000.0
2006-03-24 12:00:00,3.34,3.34,3.32,3.32,386000.0,2.7552,2.7552,2.7387,2.7387,386000.0
2006-03-24 13:00:00,3.32,3.34,3.29,3.34,1164000.0,2.7387,2.7552,2.7139,2.7552,1164000.0
2006-03-24 14:00:00,3.34,3.35,3.32,3.34,528000.0,2.7552,2.7634,2.7387,2.7552,528000.0
2006-03-24 15:00:00,3.35,3.35,3.34,3.35,824000.0,2.7634,2.7634,2.7552,2.7634,824000.0
2006-03-27 09:30:00,3.34,3.34,3.32,3.33,438000.0,2.7552,2.7552,2.7387,2.7469,438000.0
2006-03-27 10:00:00,3.33,3.34,3.33,3.33,190000.0,2.7469,2.7552,2.7469,2.7469,190000.0
2006-03-27 11:00:00,3.33,3.33,3.32,3.32,178000.0,2.7469,2.7469,2.7387,2.7387,178000.0
2006-03-27 12:00:00,3.33,3.33,3.32,3.32,338000.0,2.7469,2.7469,2.7387,2.7387,338000.0
2006-03-27 13:00:00,3.32,3.34,3.32,3.34,628000.0,2.7387,2.7552,2.7387,2.7552,628000.0
2006-03-27 14:00:00,3.34,3.34,3.32,3.33,474000.0,2.7552,2.7552,2.7387,2.7469,474000.0
2006-03-27 15:00:00,3.33,3.34,3.33,3.34,1108000.0,2.7469,2.7552,2.7469,2.7552,1108000.0
2006-03-28 09:30:00,3.32,3.33,3.28,3.29,674000.0,2.7387,2.7469,2.7057,2.7139,674000.0
2006-03-28 10:00:00,3.29,3.32,3.28,3.31,1122000.0,2.7139,2.7387,2.7057,2.7304,1122000.0
2006-03-28 11:00:00,3.3,3.31,3.3,3.31,318000.0,2.7222,2.7304,2.7222,2.7304,318000.0
2006-03-28 12:00:00,3.31,3.31,3.3,3.31,410000.0,2.7304,2.7304,2.7222,2.7304,410000.0
2006-03-28 13:00:00,3.31,3.31,3.31,3.31,494000.0,2.7304,2.7304,2.7304,2.7304,494000.0
2006-03-28 14:00:00,3.31,3.31,3.29,3.3,1842000.0,2.7304,2.7304,2.7139,2.7222,1842000.0
2006-03-28 15:00:00,3.3,3.31,3.3,3.31,620000.0,2.7222,2.7304,2.7222,2.7304,620000.0
2006-03-29 09:30:00,3.32,3.32,3.29,3.29,168000.0,2.7387,2.7387,2.7139,2.7139,168000.0
2006-03-29 10:00:00,3.29,3.32,3.29,3.31,378000.0,2.7139,2.7387,2.7139,2.7304,378000.0
2006-03-29 11:00:00,3.32,3.35,3.31,3.35,610000.0,2.7387,2.7634,2.7304,2.7634,610000.0
2006-03-29 12:00:00,3.35,3.35,3.32,3.32,376000.0,2.7634,2.7634,2.7387,2.7387,376000.0
2006-03-29 13:00:00,3.33,3.35,3.32,3.35,534000.0,2.7469,2.7634,2.7387,2.7634,534000.0
2006-03-29 14:00:00,3.35,3.35,3.33,3.34,472000.0,2.7634,2.7634,2.7469,2.7552,472000.0
2006-03-29 15:00:00,3.34,3.34,3.32,3.32,1432000.0,2.7552,2.7552,2.7387,2.7387,1432000.0
2006-03-30 09:30:00,3.32,3.34,3.32,3.33,184000.0,2.7387,2.7552,2.7387,2.7469,184000.0
2006-03-30 10:00:00,3.33,3.34,3.29,3.29,348000.0,2.7469,2.7552,2.7139,2.7139,348000.0
2006-03-30 11:00:00,3.29,3.29,3.27,3.28,598000.0,2.7139,2.7139,2.6974,2.7057,598000.0
2006-03-30 12:00:00,3.28,3.3,3.27,3.28,356000.0,2.7057,2.7222,2.6974,2.7057,356000.0
2006-03-30 13:00:00,3.28,3.28,3.25,3.27,424000.0,2.7057,2.7057,2.6809,2.6974,424000.0
2006-03-30 14:00:00,3.27,3.27,3.25,3.26,506000.0,2.6974,2.6974,2.6809,2.6892,506000.0
2006-03-30 15:00:00,3.26,3.28,3.26,3.27,606000.0,2.6892,2.7057,2.6892,2.6974,606000.0
2006-03-31 09:30:00,3.3,3.34,3.28,3.32,574000.0,2.7222,2.7552,2.7057,2.7387,574000.0
2006-03-31 10:00:00,3.32,3.32,3.28,3.3,876000.0,2.7387,2.7387,2.7057,2.7222,876000.0
2006-03-31 11:00:00,3.3,3.3,3.28,3.29,1208000.0,2.7222,2.7222,2.7057,2.7139,1208000.0
2006-03-31 12:00:00,3.29,3.3,3.29,3.3,392000.0,2.7139,2.7222,2.7139,2.7222,392000.0
2006-03-31 13:00:00,3.31,3.31,3.3,3.3,332000.0,2.7304,2.7304,2.7222,2.7222,332000.0
2006-03-31 14:00:00,3.3,3.33,3.3,3.32,522000.0,2.7222,2.7469,2.7222,2.7387,522000.0
2006-03-31 15:00:00,3.32,3.33,3.31,3.32,580000.0,2.7387,2.7469,2.7304,2.7387,580000.0
2006-04-03 09:30:00,3.32,3.32,3.29,3.3,622000.0,2.7387,2.7387,2.7139,2.7222,622000.0
2006-04-03 10:00:00,3.3,3.31,3.29,3.3,554000.0,2.7222,2.7304,2.7139,2.7222,554000.0
2006-04-03 11:00:00,3.3,3.3,3.26,3.26,624000.0,2.7222,2.7222,2.6892,2.6892,624000.0
2006-04-03 12:00:00,3.26,3.26,3.25,3.26,330000.0,2.6892,2.6892,2.6809,2.6892,330000.0
2006-04-03 13:00:00,3.26,3.26,3.24,3.24,456000.0,2.6892,2.6892,2.6727,2.6727,456000.0
2006-04-03 14:00:00,3.24,3.24,3.19,3.19,1112000.0,2.6727,2.6727,2.6314,2.6314,1112000.0
2006-04-03 15:00:00,3.19,3.2,3.19,3.2,1200000.0,2.6314,2.6397,2.6314,2.6397,1200000.0
2006-04-04 09:30:00,3.19,3.22,3.19,3.22,440000.0,2.6314,2.6562,2.6314,2.6562,440000.0
2006-04-04 10:00:00,3.22,3.22,3.19,3.2,886000.0,2.6562,2.6562,2.6314,2.6397,886000.0
2006-04-04 11:00:00,3.2,3.25,3.19,3.24,888000.0,2.6397,2.6809,2.6314,2.6727,888000.0
2006-04-04 12:00:00,3.24,3.26,3.23,3.24,434000.0,2.6727,2.6892,2.6644,2.6727,434000.0
2006-04-04 13:00:00,3.24,3.24,3.21,3.22,1204000.0,2.6727,2.6727,2.6479,2.6562,1204000.0
2006-04-04 14:00:00,3.22,3.22,3.18,3.18,1044000.0,2.6562,2.6562,2.6232,2.6232,1044000.0
2006-04-04 15:00:00,3.19,3.2,3.18,3.2,1092000.0,2.6314,2.6397,2.6232,2.6397,1092000.0
2006-04-05 09:30:00,3.21,3.21,3.19,3.2,210000.0,2.6479,2.6479,2.6314,2.6397,210000.0
2006-04-05 10:00:00,3.2,3.21,3.19,3.19,448000.0,2.6397,2.6479,2.6314,2.6314,448000.0
2006-04-05 11:00:00,3.19,3.19,3.13,3.19,682000.0,2.6314,2.6314,2.5819,2.6314,682000.0
2006-04-05 12:00:00,3.19,3.2,3.19,3.2,586000.0,2.6314,2.6397,2.6314,2.6397,586000.0
2006-04-05 13:00:00,3.2,3.21,3.19,3.2,574000.0,2.6397,2.6479,2.6314,2.6397,574000.0
2006-04-05 14:00:00,3.2,3.2,3.18,3.18,544000.0,2.6397,2.6397,2.6232,2.6232,544000.0
2006-04-05 15:00:00,3.19,3.2,3.18,3.2,896000.0,2.6314,2.6397,2.6232,2.6397,896000.0
2006-04-06 09:30:00,3.21,3.22,3.17,3.21,350000.0,2.6479,2.6562,2.6149,2.6479,350000.0
2006-04-06 10:00:00,3.21,3.21,3.18,3.18,300000.0,2.6479,2.6479,2.6232,2.6232,300000.0
2006-04-06 11:00:00,3.18,3.2,3.18,3.18,148000.0,2.6232,2.6397,2.6232,2.6232,148000.0
2006-04-06 12:00:00,3.18,3.19,3.17,3.19,160000.0,2.6232,2.6314,2.6149,2.6314,160000.0
2006-04-06 13:00:00,3.19,3.2,3.18,3.2,254000.0,2.6314,2.6397,2.6232,2.6397,254000.0
2006-04-06 14:00:00,3.2,3.2,3.19,3.2,224000.0,2.6397,2.6397,2.6314,2.6397,224000.0
2006-04-06 15:00:00,3.19,3.2,3.19,3.2,286000.0,2.6314,2.6397,2.6314,2.6397,286000.0
2006-04-07 09:30:00,3.22,3.23,3.2,3.22,208000.0,2.6562,2.6644,2.6397,2.6562,208000.0
2006-04-07 10:00:00,3.22,3.23,3.18,3.19,236000.0,2.6562,2.6644,2.6232,2.6314,236000.0
2006-04-07 11:00:00,3.19,3.2,3.16,3.17,480000.0,2.6314,2.6397,2.6067,2.6149,480000.0
2006-04-07 12:00:00,3.17,3.17,3.15,3.15,234000.0,2.6149,2.6149,2.5984,2.5984,234000.0
2006-04-07 13:00:00,3.15,3.17,3.15,3.15,258000.0,2.5984,2.6149,2.5984,2.5984,258000.0
2006-04-07 14:00:00,3.15,3.17,3.15,3.15,310000.0,2.5984,2.6149,2.5984,2.5984,310000.0
2006-04-07 15:00:00,3.16,3.16,3.15,3.15,430000.0,2.6067,2.6067,2.5984,2.5984,430000.0
2006-04-10 09:30:00,3.15,3.16,3.13,3.13,206000.0,2.5984,2.6067,2.5819,2.5819,206000.0
2006-04-10 10:00:00,3.13,3.14,3.11,3.12,554000.0,2.5819,2.5902,2.5654,2.5737,554000.0
2006-04-10 11:00:00,3.12,3.13,3.12,3.13,516000.0,2.5737,2.5819,2.5737,2.5819,516000.0
2006-04-10 12:00:00,3.13,3.16,3.13,3.13,528000.0,2.5819,2.6067,2.5819,2.5819,528000.0
2006-04-10 13:00:00,3.13,3.13,3.11,3.11,516000.0,2.5819,2.5819,2.5654,2.5654,516000.0
2006-04-10 14:00:00,3.11,3.11,3.08,3.08,1206000.0,2.5654,2.5654,2.5407,2.5407,1206000.0
2006-04-10 15:00:00,3.08,3.1,3.08,3.1,898000.0,2.5407,2.5572,2.5407,2.5572,898000.0
2006-04-11 09:30:00,3.09,3.15,3.09,3.1,292000.0,2.5489,2.5984,2.5489,2.5572,292000.0
2006-04-11 10:00:00,3.1,3.1,3.04,3.05,956000.0,2.5572,2.5572,2.5077,2.5159,956000.0
2006-04-11 11:00:00,3.05,3.08,3.05,3.08,312000.0,2.5159,2.5407,2.5159,2.5407,312000.0
2006-04-11 12:00:00,3.08,3.08,3.07,3.07,166000.0,2.5407,2.5407,2.5324,2.5324,166000.0
2006-04-11 13:00:00,3.08,3.09,3.06,3.06,220000.0,2.5407,2.5489,2.5242,2.5242,220000.0
2006-04-11 14:00:00,3.06,3.07,3.05,3.06,254000.0,2.5242,2.5324,2.5159,2.5242,254000.0
2006-04-11 15:00:00,3.06,3.06,3.05,3.06,450000.0,2.5242,2.5242,2.5159,2.5242,450000.0
2006-04-12 09:30:00,3.05,3.07,3.05,3.05,160000.0,2.5159,2.5324,2.5159,2.5159,160000.0
2006-04-12 10:00:00,3.06,3.1,3.06,3.1,592000.0,2.5242,2.5572,2.5242,2.5572,592000.0
2006-04-12 11:00:00,3.1,3.11,3.09,3.1,438000.0,2.5572,2.5654,2.5489,2.5572,438000.0
2006-04-12 12:00:00,3.1,3.11,3.1,3.11,160000.0,2.5572,2.5654,2.5572,2.5654,160000.0
2006-04-12 13:00:00,3.11,3.11,3.1,3.1,174000.0,2.5654,2.5654,2.5572,2.5572,174000.0
2006-04-12 14:00:00,3.11,3.11,3.09,3.09,298000.0,2.5654,2.5654,2.5489,2.5489,298000.0
2006-04-12 15:00:00,3.09,3.11,3.09,3.1,508000.0,2.5489,2.5654,2.5489,2.5572,508000.0
2006-04-13 09:30:00,3.11,3.12,3.08,3.08,124000.0,2.5654,2.5737,2.5407,2.5407,124000.0
2006-04-13 10:00:00,3.09,3.11,3.09,3.1,538000.0,2.5489,2.5654,2.5489,2.5572,538000.0
2006-04-13 11:00:00,3.1,3.11,3.1,3.11,476000.0,2.5572,2.5654,2.5572,2.5654,476000.0
2006-04-13 12:00:00,3.11,3.13,3.1,3.12,674000.0,2.5654,2.5819,2.5572,2.5737,674000.0
2006-04-13 13:00:00,3.12,3.13,3.1,3.13,210000.0,2.5737,2.5819,2.5572,2.5819,210000.0
2006-04-13 14:00:00,3.12,3.12,3.1,3.11,190000.0,2.5737,2.5737,2.5572,2.5654,190000.0
2006-04-13 15:00:00,3.11,3.11,3.09,3.1,550000.0,2.5654,2.5654,2.5489,2.5572,550000.0
2006-04-17 09:30:00,3.11,3.12,3.1,3.1,122000.0,2.5654,2.5737,2.5572,2.5572,122000.0
2006-04-17 10:00:00,3.1,3.13,3.1,3.12,538000.0,2.5572,2.5819,2.5572,2.5737,538000.0
2006-04-17 11:00:00,3.12,3.12,3.1,3.12,264000.0,2.5737,2.5737,2.5572,2.5737,264000.0
2006-04-17 12:00:00,3.11,3.11,3.08,3.08,220000.0,2.5654,2.5654,2.5407,2.5407,220000.0
2006-04-17 13:00:00,3.07,3.07,3.03,3.03,484000.0,2.5324,2.5324,2.4994,2.4994,484000.0
2006-04-17 14:00:00,3.03,3.04,3.03,3.03,430000.0,2.4994,2.5077,2.4994,2.4994,430000.0
2006-04-17 15:00:00,3.03,3.09,3.03,3.08,1048000.0,2.4994,2.5489,2.4994,2.5407,1048000.0
2006-04-18 09:30:00,3.1,3.12,3.09,3.12,250000.0,2.5572,2.5737,2.5489,2.5737,250000.0
2006-04-18 10:00:00,3.12,3.15,3.12,3.14,738000.0,2.5737,2.5984,2.5737,2.5902,738000.0
2006-04-18 11:00:00,3.14,3.17,3.14,3.16,478000.0,2.5902,2.6149,2.5902,2.6067,478000.0
2006-04-18 12:00:00,3.16,3.19,3.16,3.18,536000.0,2.6067,2.6314,2.6067,2.6232,536000.0
2006-04-18 13:00:00,3.19,3.2,3.18,3.18,538000.0,2.6314,2.6397,2.6232,2.6232,538000.0
2006-04-18 14:00:00,3.18,3.22,3.18,3.22,1052000.0,2.6232,2.6562,2.6232,2.6562,1052000.0
2006-04-18 15:00:00,3.22,3.23,3.21,3.22,988000.0,2.6562,2.6644,2.6479,2.6562,988000.0
2006-04-19 09:30:00,3.23,3.27,3.23,3.27,758000.0,2.6644,2.6974,2.6644,2.6974,758000.0
2006-04-19 10:00:00,3.27,3.31,3.27,3.3,1596000.0,2.6974,2.7304,2.6974,2.7222,1596000.0
2006-04-19 11:00:00,3.3,3.3,3.27,3.28,572000.0,2.7222,2.7222,2.6974,2.7057,572000.0
2006-04-19 12:00:00,3.28,3.31,3.28,3.29,502000.0,2.7057,2.7304,2.7057,2.7139,502000.0
2006-04-19 13:00:00,3.29,3.29,3.26,3.26,462000.0,2.7139,2.7139,2.6892,2.6892,462000.0
2006-04-19 14:00:00,3.26,3.29,3.25,3.28,472000.0,2.6892,2.7139,2.6809,2.7057,472000.0
2006-04-19 15:00:00,3.29,3.29,3.26,3.26,1002000.0,2.7139,2.7139,2.6892,2.6892,1002000.0
2006-04-20 09:30:00,3.28,3.31,3.28,3.29,422000.0,2.7057,2.7304,2.7057,2.7139,422000.0
2006-04-20 10:00:00,3.29,3.31,3.24,3.25,516000.0,2.7139,2.7304,2.6727,2.6809,516000.0
2006-04-20 11:00:00,3.25,3.25,3.24,3.24,416000.0,2.6809,2.6809,2.6727,2.6727,416000.0
2006-04-20 12:00:00,3.24,3.25,3.24,3.25,166000.0,2.6727,2.6809,2.6727,2.6809,166000.0
2006-04-20 13:00:00,3.25,3.25,3.24,3.24,146000.0,2.6809,2.6809,2.6727,2.6727,146000.0
2006-04-20 14:00:00,3.24,3.26,3.24,3.26,242000.0,2.6727,2.6892,2.6727,2.6892,242000.0
2006-04-20 15:00:00,3.26,3.28,3.25,3.25,654000.0,2.6892,2.7057,2.6809,2.6809,654000.0
2006-04-21 09:30:00,3.28,3.29,3.26,3.26,736000.0,2.7057,2.7139,2.6892,2.6892,736000.0
2006-04-21 10:00:00,3.26,3.26,3.25,3.25,270000.0,2.6892,2.6892,2.6809,2.6809,270000.0
2006-04-21 11:00:00,3.25,3.25,3.24,3.25,334000.0,2.6809,2.6809,2.6727,2.6809,334000.0
2006-04-21 12:00:00,3.26,3.26,3.25,3.26,50000.0,2.6892,2.6892,2.6809,2.6892,50000.0
2006-04-21 13:00:00,3.25,3.27,3.25,3.26,160000.0,2.6809,2.6974,2.6809,2.6892,160000.0
2006-04-21 14:00:00,3.26,3.26,3.21,3.23,686000.0,2.6892,2.6892,2.6479,2.6644,686000.0
2006-04-21 15:00:00,3.24,3.24,3.22,3.22,704000.0,2.6727,2.6727,2.6562,2.6562,704000.0
2006-04-24 09:30:00,3.2,3.21,3.18,3.18,898000.0,2.6397,2.6479,2.6232,2.6232,898000.0
2006-04-24 10:00:00,3.18,3.19,3.15,3.15,774000.0,2.6232,2.6314,2.5984,2.5984,774000.0
2006-04-24 11:00:00,3.15,3.16,3.15,3.16,442000.0,2.5984,2.6067,2.5984,2.6067,442000.0
2006-04-24 12:00:00,3.16,3.16,3.16,3.16,390000.0,2.6067,2.6067,2.6067,2.6067,390000.0
2006-04-24 13:00:00,3.16,3.16,3.15,3.15,422000.0,2.6067,2.6067,2.5984,2.5984,422000.0
2006-04-24 14:00:00,3.15,3.16,3.14,3.15,502000.0,2.5984,2.6067,2.5902,2.5984,502000.0
2006-04-24 15:00:00,3.15,3.16,3.14,3.16,800000.0,2.5984,2.6067,2.5902,2.6067,800000.0
2006-04-25 09:30:00,3.17,3.2,3.16,3.18,676000.0,2.6149,2.6397,2.6067,2.6232,676000.0
2006-04-25 10:00:00,3.16,3.19,3.15,3.19,330000.0,2.6067,2.6314,2.5984,2.6314,330000.0
2006-04-25 11:00:00,3.19,3.2,3.19,3.19,724000.0,2.6314,2.6397,2.6314,2.6314,724000.0
2006-04-25 12:00:00,3.2,3.2,3.19,3.19,346000.0,2.6397,2.6397,2.6314,2.6314,346000.0
2006-04-25 13:00:00,3.19,3.19,3.17,3.18,524000.0,2.6314,2.6314,2.6149,2.6232,524000.0
2006-04-25 14:00:00,3.18,3.2,3.18,3.19,684000.0,2.6232,2.6397,2.6232,2.6314,684000.0
2006-04-25 15:00:00,3.19,3.2,3.19,3.19,772000.0,2.6314,2.6397,2.6314,2.6314,772000.0
2006-04-26 09:30:00,3.2,3.2,3.19,3.19,198000.0,2.6397,2.6397,2.6314,2.6314,198000.0
2006-04-26 10:00:00,3.19,3.23,3.19,3.2,532000.0,2.6314,2.6644,2.6314,2.6397,532000.0
2006-04-26 11:00:00,3.21,3.23,3.2,3.21,534000.0,2.6479,2.6644,2.6397,2.6479,534000.0
2006-04-26 12:00:00,3.21,3.23,3.21,3.22,198000.0,2.6479,2.6644,2.6479,2.6562,198000.0
2006-04-26 13:00:00,3.22,3.23,3.21,3.23,1488000.0,2.6562,2.6644,2.6479,2.6644,1488000.0
2006-04-26 14:00:00,3.24,3.26,3.22,3.25,1412000.0,2.6727,2.6892,2.6562,2.6809,1412000.0
2006-04-26 15:00:00,3.25,3.27,3.21,3.23,2104000.0,2.6809,2.6974,2.6479,2.6644,2104000.0
2006-04-27 09:30:00,3.11,3.3,3.11,3.18,2056000.0,2.5654,2.7222,2.5654,2.6232,2056000.0
2006-04-27 10:00:00,3.18,3.22,3.16,3.17,2316000.0,2.6232,2.6562,2.6067,2.6149,2316000.0
2006-04-27 11:00:00,3.17,3.2,3.17,3.19,2062000.0,2.6149,2.6397,2.6149,2.6314,2062000.0
2006-04-27 12:00:00,3.19,3.22,3.19,3.2,1048000.0,2.6314,2.6562,2.6314,2.6397,1048000.0
2006-04-27 13:00:00,3.2,3.21,3.18,3.18,1822000.0,2.6397,2.6479,2.6232,2.6232,1822000.0
2006-04-27 14:00:00,3.18,3.19,3.15,3.15,1204000.0,2.6232,2.6314,2.5984,2.5984,1204000.0
2006-04-27 15:00:00,3.15,3.17,3.14,3.16,3032000.0,2.5984,2.6149,2.5902,2.6067,3032000.0
2006-04-28 09:30:00,3.15,3.18,3.14,3.15,492000.0,2.5984,2.6232,2.5902,2.5984,492000.0
2006-04-28 10:00:00,3.15,3.2,3.15,3.2,556000.0,2.5984,2.6397,2.5984,2.6397,556000.0
2006-04-28 11:00:00,3.2,3.26,3.2,3.25,1658000.0,2.6397,2.6892,2.6397,2.6809,1658000.0
2006-04-28 12:00:00,3.25,3.26,3.24,3.24,682000.0,2.6809,2.6892,2.6727,2.6727,682000.0
2006-04-28 13:00:00,3.24,3.25,3.24,3.25,744000.0,2.6727,2.6809,2.6727,2.6809,744000.0
2006-04-28 14:00:00,3.25,3.25,3.24,3.24,610000.0,2.6809,2.6809,2.6727,2.6727,610000.0
2006-04-28 15:00:00,3.24,3.26,3.24,3.24,1928000.0,2.6727,2.6892,2.6727,2.6727,1928000.0
2006-05-01 09:30:00,3.24,3.27,3.23,3.24,500000.0,2.6727,2.6974,2.6644,2.6727,500000.0
2006-05-01 10:00:00,3.24,3.26,3.23,3.24,554000.0,2.6727,2.6892,2.6644,2.6727,554000.0
2006-05-01 11:00:00,3.24,3.24,3.2,3.2,330000.0,2.6727,2.6727,2.6397,2.6397,330000.0
2006-05-01 12:00:00,3.2,3.2,3.18,3.19,300000.0,2.6397,2.6397,2.6232,2.6314,300000.0
2006-05-01 13:00:00,3.19,3.19,3.18,3.19,204000.0,2.6314,2.6314,2.6232,2.6314,204000.0
2006-05-01 14:00:00,3.19,3.21,3.19,3.2,534000.0,2.6314,2.6479,2.6314,2.6397,534000.0
2006-05-01 15:00:00,3.2,3.2,3.15,3.15,1634000.0,2.6397,2.6397,2.5984,2.5984,1634000.0
2006-05-02 09:30:00,3.15,3.2,3.15,3.16,814000.0,2.5984,2.6397,2.5984,2.6067,814000.0
2006-05-02 10:00:00,3.16,3.18,3.15,3.16,462000.0,2.6067,2.6232,2.5984,2.6067,462000.0
2006-05-02 11:00:00,3.16,3.19,3.16,3.18,656000.0,2.6067,2.6314,2.6067,2.6232,656000.0
2006-05-02 12:00:00,3.18,3.25,3.18,3.21,1428000.0,2.6232,2.6809,2.6232,2.6479,1428000.0
2006-05-02 13:00:00,3.22,3.25,3.22,3.24,786000.0,2.6562,2.6809,2.6562,2.6727,786000.0
2006-05-02 14:00:00,3.24,3.25,3.24,3.25,1464000.0,2.6727,2.6809,2.6727,2.6809,1464000.0
2006-05-02 15:00:00,3.25,3.26,3.25,3.25,1312000.0,2.6809,2.6892,2.6809,2.6809,1312000.0
2006-05-03 09:30:00,3.25,3.25,3.21,3.21,320000.0,2.6809,2.6809,2.6479,2.6479,320000.0
2006-05-03 10:00:00,3.21,3.22,3.19,3.21,480000.0,2.6479,2.6562,2.6314,2.6479,480000.0
2006-05-03 11:00:00,3.22,3.23,3.2,3.2,1340000.0,2.6562,2.6644,2.6397,2.6397,1340000.0
2006-05-03 12:00:00,3.2,3.2,3.19,3.19,722000.0,2.6397,2.6397,2.6314,2.6314,722000.0
2006-05-03 13:00:00,3.19,3.23,3.19,3.22,1178000.0,2.6314,2.6644,2.6314,2.6562,1178000.0
2006-05-03 14:00:00,3.22,3.23,3.21,3.22,752000.0,2.6562,2.6644,2.6479,2.6562,752000.0
2006-05-03 15:00:00,3.22,3.23,3.21,3.21,708000.0,2.6562,2.6644,2.6479,2.6479,708000.0
2006-05-04 09:30:00,3.23,3.23,3.19,3.19,274000.0,2.6644,2.6644,2.6314,2.6314,274000.0
2006-05-04 10:00:00,3.18,3.21,3.15,3.15,672000.0,2.6232,2.6479,2.5984,2.5984,672000.0
2006-05-04 11:00:00,3.15,3.18,3.15,3.17,888000.0,2.5984,2.6232,2.5984,2.6149,888000.0
2006-05-04 12:00:00,3.17,3.17,3.15,3.16,284000.0,2.6149,2.6149,2.5984,2.6067,284000.0
2006-05-04 13:00:00,3.16,3.16,3.15,3.16,444000.0,2.6067,2.6067,2.5984,2.6067,444000.0
2006-05-04 14:00:00,3.16,3.17,3.16,3.16,1098000.0,2.6067,2.6149,2.6067,2.6067,1098000.0
2006-05-04 15:00:00,3.16,3.19,3.16,3.18,1060000.0,2.6067,2.6314,2.6067,2.6232,1060000.0
2006-05-05 09:30:00,3.2,3.24,3.2,3.23,596000.0,2.6397,2.6727,2.6397,2.6644,596000.0
2006-05-05 10:00:00,3.22,3.23,3.22,3.22,538000.0,2.6562,2.6644,2.6562,2.6562,538000.0
2006-05-05 11:00:00,3.22,3.25,3.22,3.25,756000.0,2.6562,2.6809,2.6562,2.6809,756000.0
2006-05-05 12:00:00,3.25,3.25,3.25,3.25,376000.0,2.6809,2.6809,2.6809,2.6809,376000.0
2006-05-05 13:00:00,3.25,3.25,3.24,3.25,388000.0,2.6809,2.6809,2.6727,2.6809,388000.0
2006-05-05 14:00:00,3.25,3.26,3.25,3.25,616000.0,2.6809,2.6892,2.6809,2.6809,616000.0
2006-05-05 15:00:00,3.25,3.25,3.23,3.25,1018000.0,2.6809,2.6809,2.6644,2.6809,1018000.0
2006-05-08 09:30:00,3.25,3.25,3.19,3.2,426000.0,2.6809,2.6809,2.6314,2.6397,426000.0
2006-05-08 10:00:00,3.2,3.22,3.19,3.19,442000.0,2.6397,2.6562,2.6314,2.6314,442000.0
2006-05-08 11:00:00,3.19,3.2,3.19,3.19,612000.0,2.6314,2.6397,2.6314,2.6314,612000.0
2006-05-08 12:00:00,3.2,3.21,3.19,3.2,342000.0,2.6397,2.6479,2.6314,2.6397,342000.0
2006-05-08 13:00:00,3.2,3.2,3.19,3.19,448000.0,2.6397,2.6397,2.6314,2.6314,448000.0
2006-05-08 14:00:00,3.19,3.21,3.18,3.21,686000.0,2.6314,2.6479,2.6232,2.6479,686000.0
2006-05-08 15:00:00,3.21,3.23,3.21,3.22,1550000.0,2.6479,2.6644,2.6479,2.6562,1550000.0
2006-05-09 09:30:00,3.2,3.21,3.19,3.21,256000.0,2.6397,2.6479,2.6314,2.6479,256000.0
2006-05-09 10:00:00,3.21,3.22,3.2,3.22,270000.0,2.6479,2.6562,2.6397,2.6562,270000.0
2006-05-09 11:00:00,3.22,3.24,3.22,3.24,498000.0,2.6562,2.6727,2.6562,2.6727,498000.0
2006-05-09 12:00:00,3.24,3.24,3.21,3.21,522000.0,2.6727,2.6727,2.6479,2.6479,522000.0
2006-05-09 13:00:00,3.21,3.21,3.2,3.2,618000.0,2.6479,2.6479,2.6397,2.6397,618000.0
2006-05-09 14:00:00,3.2,3.22,3.19,3.21,830000.0,2.6397,2.6562,2.6314,2.6479,830000.0
2006-05-09 15:00:00,3.21,3.22,3.2,3.21,820000.0,2.6479,2.6562,2.6397,2.6479,820000.0
2006-05-10 09:30:00,3.21,3.26,3.2,3.26,502000.0,2.6479,2.6892,2.6397,2.6892,502000.0
2006-05-10 10:00:00,3.26,3.26,3.22,3.23,422000.0,2.6892,2.6892,2.6562,2.6644,422000.0
2006-05-10 11:00:00,3.23,3.24,3.22,3.22,296000.0,2.6644,2.6727,2.6562,2.6562,296000.0
2006-05-10 12:00:00,3.22,3.23,3.22,3.23,380000.0,2.6562,2.6644,2.6562,2.6644,380000.0
2006-05-10 13:00:00,3.23,3.24,3.23,3.23,436000.0,2.6644,2.6727,2.6644,2.6644,436000.0
2006-05-10 14:00:00,3.23,3.25,3.23,3.23,1502000.0,2.6644,2.6809,2.6644,2.6644,1502000.0
2006-05-10 15:00:00,3.23,3.24,3.21,3.22,850000.0,2.6644,2.6727,2.6479,2.6562,850000.0
2006-05-11 09:30:00,3.21,3.24,3.21,3.21,180000.0,2.6479,2.6727,2.6479,2.6479,180000.0
2006-05-11 10:00:00,3.2,3.21,3.18,3.19,720000.0,2.6397,2.6479,2.6232,2.6314,720000.0
2006-05-11 11:00:00,3.2,3.26,3.2,3.24,1094000.0,2.6397,2.6892,2.6397,2.6727,1094000.0
2006-05-11 12:00:00,3.24,3.24,3.2,3.21,450000.0,2.6727,2.6727,2.6397,2.6479,450000.0
2006-05-11 13:00:00,3.2,3.21,3.18,3.18,534000.0,2.6397,2.6479,2.6232,2.6232,534000.0
2006-05-11 14:00:00,3.18,3.19,3.17,3.17,918000.0,2.6232,2.6314,2.6149,2.6149,918000.0
2006-05-11 15:00:00,3.17,3.17,3.16,3.16,648000.0,2.6149,2.6149,2.6067,2.6067,648000.0
2006-05-12 09:30:00,3.16,3.16,3.1,3.15,984000.0,2.6067,2.6067,2.5572,2.5984,984000.0
2006-05-12 10:00:00,3.14,3.15,3.04,3.06,968000.0,2.5902,2.5984,2.5077,2.5242,968000.0
2006-05-12 11:00:00,3.06,3.12,3.06,3.11,850000.0,2.5242,2.5737,2.5242,2.5654,850000.0
2006-05-12 12:00:00,3.11,3.12,3.08,3.1,722000.0,2.5654,2.5737,2.5407,2.5572,722000.0
2006-05-12 13:00:00,3.1,3.11,3.1,3.1,326000.0,2.5572,2.5654,2.5572,2.5572,326000.0
2006-05-12 14:00:00,3.1,3.11,3.08,3.09,266000.0,2.5572,2.5654,2.5407,2.5489,266000.0
2006-05-12 15:00:00,3.09,3.09,3.07,3.07,950000.0,2.5489,2.5489,2.5324,2.5324,950000.0
2006-05-15 09:30:00,3.05,3.06,3.03,3.04,414000.0,2.5159,2.5242,2.4994,2.5077,414000.0
2006-05-15 10:00:00,3.04,3.1,3.04,3.06,1246000.0,2.5077,2.5572,2.5077,2.5242,1246000.0
2006-05-15 11:00:00,3.06,3.1,3.06,3.08,460000.0,2.5242,2.5572,2.5242,2.5407,460000.0
2006-05-15 12:00:00,3.08,3.09,3.08,3.09,214000.0,2.5407,2.5489,2.5407,2.5489,214000.0
2006-05-15 13:00:00,3.09,3.1,3.06,3.06,1796000.0,2.5489,2.5572,2.5242,2.5242,1796000.0
2006-05-15 14:00:00,3.06,3.08,3.05,3.06,548000.0,2.5242,2.5407,2.5159,2.5242,548000.0
2006-05-15 15:00:00,3.06,3.1,3.06,3.09,818000.0,2.5242,2.5572,2.5242,2.5489,818000.0
2006-05-16 09:30:00,3.1,3.1,3.09,3.09,172000.0,2.5572,2.5572,2.5489,2.5489,172000.0
2006-05-16 10:00:00,3.09,3.09,3.08,3.08,638000.0,2.5489,2.5489,2.5407,2.5407,638000.0
2006-05-16 11:00:00,3.08,3.08,3.04,3.04,310000.0,2.5407,2.5407,2.5077,2.5077,310000.0
2006-05-16 12:00:00,3.04,3.04,3.04,3.04,164000.0,2.5077,2.5077,2.5077,2.5077,164000.0
2006-05-16 13:00:00,3.04,3.07,3.04,3.05,460000.0,2.5077,2.5324,2.5077,2.5159,460000.0
2006-05-16 14:00:00,3.05,3.05,3.04,3.04,342000.0,2.5159,2.5159,2.5077,2.5077,342000.0
2006-05-16 15:00:00,3.04,3.04,3.03,3.03,810000.0,2.5077,2.5077,2.4994,2.4994,810000.0
2006-05-17 09:30:00,3.02,3.02,2.99,2.99,434000.0,2.4912,2.4912,2.4664,2.4664,434000.0
2006-05-17 10:00:00,2.99,3.01,2.99,3.0,1494000.0,2.4664,2.4829,2.4664,2.4747,1494000.0
2006-05-17 11:00:00,3.0,3.0,2.98,2.98,1156000.0,2.4747,2.4747,2.4582,2.4582,1156000.0
2006-05-17 12:00:00,2.98,2.98,2.98,2.98,516000.0,2.4582,2.4582,2.4582,2.4582,516000.0
2006-05-17 13:00:00,2.98,2.99,2.96,2.98,768000.0,2.4582,2.4664,2.4417,2.4582,768000.0
2006-05-17 14:00:00,2.98,2.98,2.94,2.95,782000.0,2.4582,2.4582,2.4252,2.4335,782000.0
2006-05-17 15:00:00,2.95,2.99,2.94,2.97,964000.0,2.4335,2.4664,2.4252,2.4499,964000.0
2006-05-18 09:30:00,2.99,3.0,2.97,2.99,402000.0,2.4664,2.4747,2.4499,2.4664,402000.0
2006-05-18 10:00:00,2.99,3.0,2.99,2.99,616000.0,2.4664,2.4747,2.4664,2.4664,616000.0
2006-05-18 11:00:00,2.99,3.03,2.98,3.02,988000.0,2.4664,2.4994,2.4582,2.4912,988000.0
2006-05-18 12:00:00,3.02,3.03,3.01,3.02,460000.0,2.4912,2.4994,2.4829,2.4912,460000.0
2006-05-18 13:00:00,3.02,3.04,3.01,3.04,440000.0,2.4912,2.5077,2.4829,2.5077,440000.0
2006-05-18 14:00:00,3.03,3.04,3.02,3.03,726000.0,2.4994,2.5077,2.4912,2.4994,726000.0
2006-05-18 15:00:00,3.03,3.04,2.98,2.98,924000.0,2.4994,2.5077,2.4582,2.4582,924000.0
2006-05-19 09:30:00,2.99,3.03,2.98,3.03,732000.0,2.4664,2.4994,2.4582,2.4994,732000.0
2006-05-19 10:00:00,3.03,3.04,3.0,3.01,756000.0,2.4994,2.5077,2.4747,2.4829,756000.0
2006-05-19 11:00:00,3.01,3.02,2.99,3.0,524000.0,2.4829,2.4912,2.4664,2.4747,524000.0
2006-05-19 12:00:00,3.01,3.04,3.0,3.03,418000.0,2.4829,2.5077,2.4747,2.4994,418000.0
2006-05-19 13:00:00,3.03,3.06,3.01,3.03,612000.0,2.4994,2.5242,2.4829,2.4994,612000.0
2006-05-19 14:00:00,3.04,3.04,3.0,3.0,286000.0,2.5077,2.5077,2.4747,2.4747,286000.0
2006-05-19 15:00:00,3.0,3.03,3.0,3.02,642000.0,2.4747,2.4994,2.4747,2.4912,642000.0
2006-05-22 09:30:00,3.0,3.0,2.95,2.95,494000.0,2.4747,2.4747,2.4335,2.4335,494000.0
2006-05-22 10:00:00,2.95,2.98,2.91,2.94,1562000.0,2.4335,2.4582,2.4005,2.4252,1562000.0
2006-05-22 11:00:00,2.94,2.97,2.91,2.94,978000.0,2.4252,2.4499,2.4005,2.4252,978000.0
2006-05-22 12:00:00,2.94,2.96,2.93,2.94,576000.0,2.4252,2.4417,2.417,2.4252,576000.0
2006-05-22 13:00:00,2.94,2.96,2.94,2.95,308000.0,2.4252,2.4417,2.4252,2.4335,308000.0
2006-05-22 14:00:00,2.95,2.96,2.94,2.94,610000.0,2.4335,2.4417,2.4252,2.4252,610000.0
2006-05-22 15:00:00,2.94,2.96,2.93,2.94,1916000.0,2.4252,2.4417,2.417,2.4252,1916000.0
2006-05-23 09:30:00,2.96,3.01,2.96,2.97,522000.0,2.4417,2.4829,2.4417,2.4499,522000.0
2006-05-23 10:00:00,2.97,2.98,2.94,2.95,1152000.0,2.4499,2.4582,2.4252,2.4335,1152000.0
2006-05-23 11:00:00,2.94,2.95,2.93,2.95,462000.0,2.4252,2.4335,2.417,2.4335,462000.0
2006-05-23 12:00:00,2.95,2.97,2.94,2.97,1906000.0,2.4335,2.4499,2.4252,2.4499,1906000.0
2006-05-23 13:00:00,2.97,2.97,2.94,2.94,882000.0,2.4499,2.4499,2.4252,2.4252,882000.0
2006-05-23 14:00:00,2.95,2.95,2.93,2.95,452000.0,2.4335,2.4335,2.417,2.4335,452000.0
2006-05-23 15:00:00,2.94,2.95,2.9,2.9,1102000.0,2.4252,2.4335,2.3922,2.3922,1102000.0
2006-05-24 09:30:00,2.9,2.9,2.84,2.87,1090000.0,2.3922,2.3922,2.3427,2.3675,1090000.0
2006-05-24 10:00:00,2.87,2.87,2.84,2.85,1296000.0,2.3675,2.3675,2.3427,2.351,1296000.0
2006-05-24 11:00:00,2.84,2.84,2.78,2.81,2424000.0,2.3427,2.3427,2.2932,2.318,2424000.0
2006-05-24 12:00:00,2.81,2.82,2.77,2.78,814000.0,2.318,2.3262,2.285,2.2932,814000.0
2006-05-24 13:00:00,2.77,2.79,2.73,2.75,1704000.0,2.285,2.3015,2.252,2.2685,1704000.0
2006-05-24 14:00:00,2.74,2.83,2.74,2.82,2372000.0,2.2602,2.3345,2.2602,2.3262,2372000.0
2006-05-24 15:00:00,2.83,2.86,2.8,2.85,2172000.0,2.3345,2.3592,2.3097,2.351,2172000.0
2006-05-25 09:30:00,2.86,2.88,2.85,2.86,502000.0,2.3592,2.3757,2.351,2.3592,502000.0
2006-05-25 10:00:00,2.86,2.88,2.84,2.84,644000.0,2.3592,2.3757,2.3427,2.3427,644000.0
2006-05-25 11:00:00,2.84,2.86,2.83,2.86,534000.0,2.3427,2.3592,2.3345,2.3592,534000.0
2006-05-25 12:00:00,2.86,2.86,2.85,2.86,254000.0,2.3592,2.3592,2.351,2.3592,254000.0
2006-05-25 13:00:00,2.86,2.87,2.85,2.86,216000.0,2.3592,2.3675,2.351,2.3592,216000.0
2006-05-25 14:00:00,2.86,2.88,2.86,2.87,488000.0,2.3592,2.3757,2.3592,2.3675,488000.0
2006-05-25 15:00:00,2.87,2.89,2.86,2.89,834000.0,2.3675,2.384,2.3592,2.384,834000.0
2006-05-26 09:30:00,2.91,2.92,2.9,2.92,1114000.0,2.4005,2.4087,2.3922,2.4087,1114000.0
2006-05-26 10:00:00,2.92,2.92,2.91,2.91,1942000.0,2.4087,2.4087,2.4005,2.4005,1942000.0
2006-05-26 11:00:00,2.91,2.93,2.91,2.92,1380000.0,2.4005,2.417,2.4005,2.4087,1380000.0
2006-05-26 12:00:00,2.92,2.92,2.9,2.91,1728000.0,2.4087,2.4087,2.3922,2.4005,1728000.0
2006-05-26 13:00:00,2.91,2.92,2.9,2.91,472000.0,2.4005,2.4087,2.3922,2.4005,472000.0
2006-05-26 14:00:00,2.91,2.91,2.87,2.87,1176000.0,2.4005,2.4005,2.3675,2.3675,1176000.0
2006-05-26 15:00:00,2.88,2.89,2.86,2.89,974000.0,2.3757,2.384,2.3592,2.384,974000.0
2006-05-30 09:30:00,2.87,2.87,2.81,2.81,588000.0,2.3675,2.3675,2.318,2.318,588000.0
2006-05-30 10:00:00,2.81,2.84,2.81,2.83,426000.0,2.318,2.3427,2.318,2.3345,426000.0
2006-05-30 11:00:00,2.83,2.83,2.81,2.82,666000.0,2.3345,2.3345,2.318,2.3262,666000.0
2006-05-30 12:00:00,2.82,2.83,2.82,2.83,508000.0,2.3262,2.3345,2.3262,2.3345,508000.0
2006-05-30 13:00:00,2.83,2.83,2.82,2.82,692000.0,2.3345,2.3345,2.3262,2.3262,692000.0
2006-05-30 14:00:00,2.82,2.82,2.82,2.82,522000.0,2.3262,2.3262,2.3262,2.3262,522000.0
2006-05-30 15:00:00,2.82,2.82,2.81,2.81,1222000.0,2.3262,2.3262,2.318,2.318,1222000.0
2006-05-31 09:30:00,2.81,2.83,2.8,2.81,368000.0,2.318,2.3345,2.3097,2.318,368000.0
2006-05-31 10:00:00,2.81,2.81,2.75,2.78,990000.0,2.318,2.318,2.2685,2.2932,990000.0
2006-05-31 11:00:00,2.78,2.79,2.77,2.77,1064000.0,2.2932,2.3015,2.285,2.285,1064000.0
2006-05-31 12:00:00,2.77,2.78,2.77,2.77,492000.0,2.285,2.2932,2.285,2.285,492000.0
2006-05-31 13:00:00,2.77,2.78,2.76,2.76,496000.0,2.285,2.2932,2.2767,2.2767,496000.0
2006-05-31 14:00:00,2.76,2.77,2.75,2.77,918000.0,2.2767,2.285,2.2685,2.285,918000.0
2006-05-31 15:00:00,2.77,2.78,2.75,2.78,1454000.0,2.285,2.2932,2.2685,2.2932,1454000.0
2006-06-01 09:30:00,2.8,2.84,2.78,2.83,588000.0,2.3097,2.3427,2.2932,2.3345,588000.0
2006-06-01 10:00:00,2.83,2.88,2.83,2.86,1450000.0,2.3345,2.3757,2.3345,2.3592,1450000.0
2006-06-01 11:00:00,2.86,2.88,2.86,2.87,896000.0,2.3592,2.3757,2.3592,2.3675,896000.0
2006-06-01 12:00:00,2.87,2.89,2.87,2.87,680000.0,2.3675,2.384,2.3675,2.3675,680000.0
2006-06-01 13:00:00,2.87,2.91,2.87,2.9,1184000.0,2.3675,2.4005,2.3675,2.3922,1184000.0
2006-06-01 14:00:00,2.9,2.92,2.9,2.9,884000.0,2.3922,2.4087,2.3922,2.3922,884000.0
2006-06-01 15:00:00,2.9,2.93,2.9,2.93,2236000.0,2.3922,2.417,2.3922,2.417,2236000.0
2006-06-02 09:30:00,2.94,3.02,2.94,2.99,2568000.0,2.4252,2.4912,2.4252,2.4664,2568000.0
2006-06-02 10:00:00,2.99,3.02,2.98,3.01,1772000.0,2.4664,2.4912,2.4582,2.4829,1772000.0
2006-06-02 11:00:00,3.01,3.02,2.95,2.96,1386000.0,2.4829,2.4912,2.4335,2.4417,1386000.0
2006-06-02 12:00:00,2.96,2.96,2.95,2.96,776000.0,2.4417,2.4417,2.4335,2.4417,776000.0
2006-06-02 13:00:00,2.96,2.98,2.94,2.95,716000.0,2.4417,2.4582,2.4252,2.4335,716000.0
2006-06-02 14:00:00,2.95,2.97,2.95,2.96,466000.0,2.4335,2.4499,2.4335,2.4417,466000.0
2006-06-02 15:00:00,2.96,2.97,2.95,2.96,1082000.0,2.4417,2.4499,2.4335,2.4417,1082000.0
2006-06-05 09:30:00,2.94,2.96,2.89,2.89,820000.0,2.4252,2.4417,2.384,2.384,820000.0
2006-06-05 10:00:00,2.89,2.94,2.87,2.93,814000.0,2.384,2.4252,2.3675,2.417,814000.0
2006-06-05 11:00:00,2.93,2.94,2.92,2.92,400000.0,2.417,2.4252,2.4087,2.4087,400000.0
2006-06-05 12:00:00,2.92,2.92,2.89,2.9,762000.0,2.4087,2.4087,2.384,2.3922,762000.0
2006-06-05 13:00:00,2.9,2.91,2.85,2.85,454000.0,2.3922,2.4005,2.351,2.351,454000.0
2006-06-05 14:00:00,2.85,2.86,2.82,2.85,1090000.0,2.351,2.3592,2.3262,2.351,1090000.0
2006-06-05 15:00:00,2.85,2.86,2.82,2.82,1726000.0,2.351,2.3592,2.3262,2.3262,1726000.0
2006-06-06 09:30:00,2.83,2.83,2.66,2.69,3332000.0,2.3345,2.3345,2.1942,2.219,3332000.0
2006-06-06 10:00:00,2.69,2.73,2.68,2.71,2768000.0,2.219,2.252,2.2107,2.2355,2768000.0
2006-06-06 11:00:00,2.71,2.71,2.66,2.67,3516000.0,2.2355,2.2355,2.1942,2.2025,3516000.0
2006-06-06 12:00:00,2.67,2.74,2.67,2.73,2866000.0,2.2025,2.2602,2.2025,2.252,2866000.0
2006-06-06 13:00:00,2.73,2.73,2.7,2.72,842000.0,2.252,2.252,2.2272,2.2437,842000.0
2006-06-06 14:00:00,2.72,2.74,2.71,2.72,1626000.0,2.2437,2.2602,2.2355,2.2437,1626000.0
2006-06-06 15:00:00,2.72,2.74,2.71,2.73,2168000.0,2.2437,2.2602,2.2355,2.252,2168000.0
2006-06-07 09:30:00,2.75,2.75,2.7,2.73,886000.0,2.2685,2.2685,2.2272,2.252,886000.0
2006-06-07 10:00:00,2.73,2.76,2.73,2.74,2264000.0,2.252,2.2767,2.252,2.2602,2264000.0
2006-06-07 11:00:00,2.74,2.77,2.74,2.76,1450000.0,2.2602,2.285,2.2602,2.2767,1450000.0
2006-06-07 12:00:00,2.76,2.77,2.73,2.74,944000.0,2.2767,2.285,2.252,2.2602,944000.0
2006-06-07 13:00:00,2.74,2.74,2.69,2.69,1132000.0,2.2602,2.2602,2.219,2.219,1132000.0
2006-06-07 14:00:00,2.69,2.69,2.65,2.65,1372000.0,2.219,2.219,2.186,2.186,1372000.0
2006-06-07 15:00:00,2.66,2.66,2.63,2.63,3868000.0,2.1942,2.1942,2.1695,2.1695,3868000.0
2006-06-08 09:30:00,2.61,2.62,2.59,2.59,900000.0,2.153,2.1612,2.1365,2.1365,900000.0
2006-06-08 10:00:00,2.59,2.59,2.53,2.54,1860000.0,2.1365,2.1365,2.087,2.0952,1860000.0
2006-06-08 11:00:00,2.54,2.56,2.49,2.51,2618000.0,2.0952,2.1117,2.054,2.0705,2618000.0
2006-06-08 12:00:00,2.51,2.57,2.51,2.54,1578000.0,2.0705,2.12,2.0705,2.0952,1578000.0
2006-06-08 13:00:00,2.55,2.57,2.54,2.56,1648000.0,2.1035,2.12,2.0952,2.1117,1648000.0
2006-06-08 14:00:00,2.56,2.62,2.55,2.59,1934000.0,2.1117,2.1612,2.1035,2.1365,1934000.0
2006-06-08 15:00:00,2.59,2.62,2.59,2.62,1822000.0,2.1365,2.1612,2.1365,2.1612,1822000.0
2006-06-09 09:30:00,2.63,2.65,2.61,2.63,506000.0,2.1695,2.186,2.153,2.1695,506000.0
2006-06-09 10:00:00,2.62,2.65,2.61,2.61,586000.0,2.1612,2.186,2.153,2.153,586000.0
2006-06-09 11:00:00,2.61,2.63,2.59,2.6,694000.0,2.153,2.1695,2.1365,2.1447,694000.0
2006-06-09 12:00:00,2.6,2.61,2.57,2.57,512000.0,2.1447,2.153,2.12,2.12,512000.0
2006-06-09 13:00:00,2.57,2.57,2.55,2.56,874000.0,2.12,2.12,2.1035,2.1117,874000.0
2006-06-09 14:00:00,2.56,2.58,2.56,2.57,754000.0,2.1117,2.1282,2.1117,2.12,754000.0
2006-06-09 15:00:00,2.57,2.58,2.55,2.56,1292000.0,2.12,2.1282,2.1035,2.1117,1292000.0
2006-06-12 09:30:00,2.57,2.57,2.49,2.49,994000.0,2.12,2.12,2.054,2.054,994000.0
2006-06-12 10:00:00,2.49,2.49,2.44,2.47,3048000.0,2.054,2.054,2.0128,2.0375,3048000.0
2006-06-12 11:00:00,2.46,2.47,2.43,2.46,2256000.0,2.0293,2.0375,2.0045,2.0293,2256000.0
2006-06-12 12:00:00,2.45,2.46,2.44,2.45,1564000.0,2.021,2.0293,2.0128,2.021,1564000.0
2006-06-12 13:00:00,2.45,2.46,2.44,2.44,1200000.0,2.021,2.0293,2.0128,2.0128,1200000.0
2006-06-12 14:00:00,2.44,2.45,2.44,2.44,2100000.0,2.0128,2.021,2.0128,2.0128,2100000.0
2006-06-12 15:00:00,2.44,2.44,2.41,2.41,3140000.0,2.0128,2.0128,1.988,1.988,3140000.0
2006-06-13 09:30:00,2.41,2.46,2.4,2.44,1626000.0,1.988,2.0293,1.9798,2.0128,1626000.0
2006-06-13 10:00:00,2.43,2.44,2.32,2.33,4142000.0,2.0045,2.0128,1.9138,1.922,4142000.0
2006-06-13 11:00:00,2.33,2.38,2.32,2.38,2740000.0,1.922,1.9633,1.9138,1.9633,2740000.0
2006-06-13 12:00:00,2.37,2.4,2.36,2.38,2250000.0,1.955,1.9798,1.9468,1.9633,2250000.0
2006-06-13 13:00:00,2.38,2.38,2.36,2.36,2702000.0,1.9633,1.9633,1.9468,1.9468,2702000.0
2006-06-13 14:00:00,2.36,2.36,2.33,2.34,1976000.0,1.9468,1.9468,1.922,1.9303,1976000.0
2006-06-13 15:00:00,2.34,2.36,2.32,2.34,3748000.0,1.9303,1.9468,1.9138,1.9303,3748000.0
2006-06-14 09:30:00,2.33,2.36,2.33,2.34,1698000.0,1.922,1.9468,1.922,1.9303,1698000.0
2006-06-14 10:00:00,2.34,2.35,2.33,2.34,1962000.0,1.9303,1.9385,1.922,1.9303,1962000.0
2006-06-14 11:00:00,2.34,2.34,2.31,2.31,2432000.0,1.9303,1.9303,1.9055,1.9055,2432000.0
2006-06-14 12:00:00,2.31,2.33,2.31,2.33,2066000.0,1.9055,1.922,1.9055,1.922,2066000.0
2006-06-14 13:00:00,2.33,2.37,2.33,2.37,1648000.0,1.922,1.955,1.922,1.955,1648000.0
2006-06-14 14:00:00,2.37,2.38,2.35,2.36,1208000.0,1.955,1.9633,1.9385,1.9468,1208000.0
2006-06-14 15:00:00,2.36,2.37,2.35,2.36,2312000.0,1.9468,1.955,1.9385,1.9468,2312000.0
2006-06-15 09:30:00,2.39,2.41,2.37,2.41,1010000.0,1.9715,1.988,1.955,1.988,1010000.0
2006-06-15 10:00:00,2.41,2.47,2.4,2.47,2516000.0,1.988,2.0375,1.9798,2.0375,2516000.0
2006-06-15 11:00:00,2.47,2.51,2.47,2.49,2750000.0,2.0375,2.0705,2.0375,2.054,2750000.0
2006-06-15 12:00:00,2.49,2.59,2.49,2.57,3088000.0,2.054,2.1365,2.054,2.12,3088000.0
2006-06-15 13:00:00,2.57,2.57,2.51,2.52,1420000.0,2.12,2.12,2.0705,2.0787,1420000.0
2006-06-15 14:00:00,2.52,2.57,2.52,2.55,1916000.0,2.0787,2.12,2.0787,2.1035,1916000.0
2006-06-15 15:00:00,2.55,2.55,2.53,2.54,1660000.0,2.1035,2.1035,2.087,2.0952,1660000.0
2006-06-16 09:30:00,2.53,2.53,2.49,2.52,8380000.0,2.087,2.087,2.054,2.0787,8380000.0
2006-06-16 10:00:00,2.52,2.52,2.44,2.45,1152000.0,2.0787,2.0787,2.0128,2.021,1152000.0
2006-06-16 11:00:00,2.45,2.46,2.41,2.42,4240000.0,2.021,2.0293,1.988,1.9963,4240000.0
2006-06-16 12:00:00,2.42,2.44,2.39,2.4,1962000.0,1.9963,2.0128,1.9715,1.9798,1962000.0
2006-06-16 13:00:00,2.4,2.42,2.39,2.41,1654000.0,1.9798,1.9963,1.9715,1.988,1654000.0
2006-06-16 14:00:00,2.41,2.44,2.4,2.43,2508000.0,1.988,2.0128,1.9798,2.0045,2508000.0
2006-06-16 15:00:00,2.43,2.44,2.42,2.43,2766000.0,2.0045,2.0128,1.9963,2.0045,2766000.0
2006-06-19 09:30:00,2.42,2.49,2.42,2.48,2306000.0,1.9963,2.054,1.9963,2.0457,2306000.0
2006-06-19 10:00:00,2.48,2.5,2.46,2.49,2156000.0,2.0457,2.0622,2.0293,2.054,2156000.0
2006-06-19 11:00:00,2.49,2.49,2.47,2.48,1220000.0,2.054,2.054,2.0375,2.0457,1220000.0
2006-06-19 12:00:00,2.48,2.48,2.47,2.47,462000.0,2.0457,2.0457,2.0375,2.0375,462000.0
2006-06-19 13:00:00,2.47,2.47,2.45,2.45,1082000.0,2.0375,2.0375,2.021,2.021,1082000.0
2006-06-19 14:00:00,2.45,2.45,2.44,2.44,922000.0,2.021,2.021,2.0128,2.0128,922000.0
2006-06-19 15:00:00,2.44,2.46,2.44,2.45,1682000.0,2.0128,2.0293,2.0128,2.021,1682000.0
2006-06-20 09:30:00,2.45,2.48,2.44,2.47,850000.0,2.021,2.0457,2.0128,2.0375,850000.0
2006-06-20 10:00:00,2.47,2.5,2.46,2.48,1230000.0,2.0375,2.0622,2.0293,2.0457,1230000.0
2006-06-20 11:00:00,2.48,2.51,2.47,2.5,1028000.0,2.0457,2.0705,2.0375,2.0622,1028000.0
2006-06-20 12:00:00,2.5,2.5,2.49,2.5,858000.0,2.0622,2.0622,2.054,2.0622,858000.0
2006-06-20 13:00:00,2.5,2.5,2.48,2.49,1512000.0,2.0622,2.0622,2.0457,2.054,1512000.0
2006-06-20 14:00:00,2.49,2.5,2.48,2.49,1068000.0,2.054,2.0622,2.0457,2.054,1068000.0
2006-06-20 15:00:00,2.49,2.5,2.48,2.48,2654000.0,2.054,2.0622,2.0457,2.0457,2654000.0
2006-06-21 09:30:00,2.48,2.5,2.48,2.49,1182000.0,2.0457,2.0622,2.0457,2.054,1182000.0
2006-06-21 10:00:00,2.5,2.54,2.49,2.53,1522000.0,2.0622,2.0952,2.054,2.087,1522000.0
2006-06-21 11:00:00,2.53,2.55,2.51,2.55,1572000.0,2.087,2.1035,2.0705,2.1035,1572000.0
2006-06-21 12:00:00,2.55,2.59,2.55,2.58,1848000.0,2.1035,2.1365,2.1035,2.1282,1848000.0
2006-06-21 13:00:00,2.58,2.6,2.58,2.59,914000.0,2.1282,2.1447,2.1282,2.1365,914000.0
2006-06-21 14:00:00,2.59,2.6,2.58,2.59,1142000.0,2.1365,2.1447,2.1282,2.1365,1142000.0
2006-06-21 15:00:00,2.59,2.6,2.58,2.58,1846000.0,2.1365,2.1447,2.1282,2.1282,1846000.0
2006-06-22 09:30:00,2.59,2.6,2.58,2.59,1850000.0,2.1365,2.1447,2.1282,2.1365,1850000.0
2006-06-22 10:00:00,2.59,2.6,2.58,2.6,1426000.0,2.1365,2.1447,2.1282,2.1447,1426000.0
2006-06-22 11:00:00,2.59,2.61,2.58,2.61,1254000.0,2.1365,2.153,2.1282,2.153,1254000.0
2006-06-22 12:00:00,2.6,2.61,2.6,2.6,1314000.0,2.1447,2.153,2.1447,2.1447,1314000.0
2006-06-22 13:00:00,2.6,2.61,2.6,2.61,1554000.0,2.1447,2.153,2.1447,2.153,1554000.0
2006-06-22 14:00:00,2.61,2.64,2.61,2.63,2254000.0,2.153,2.1777,2.153,2.1695,2254000.0
2006-06-22 15:00:00,2.62,2.65,2.61,2.64,2866000.0,2.1612,2.186,2.153,2.1777,2866000.0
2006-06-23 09:30:00,2.65,2.73,2.65,2.72,4676000.0,2.186,2.252,2.186,2.2437,4676000.0
2006-06-23 10:00:00,2.72,2.73,2.66,2.72,2864000.0,2.2437,2.252,2.1942,2.2437,2864000.0
2006-06-23 11:00:00,2.72,2.72,2.7,2.7,1082000.0,2.2437,2.2437,2.2272,2.2272,1082000.0
2006-06-23 12:00:00,2.71,2.74,2.7,2.71,1206000.0,2.2355,2.2602,2.2272,2.2355,1206000.0
2006-06-23 13:00:00,2.71,2.73,2.69,2.72,860000.0,2.2355,2.252,2.219,2.2437,860000.0
2006-06-23 14:00:00,2.72,2.73,2.7,2.72,1204000.0,2.2437,2.252,2.2272,2.2437,1204000.0
2006-06-23 15:00:00,2.72,2.73,2.7,2.72,2952000.0,2.2437,2.252,2.2272,2.2437,2952000.0
2006-06-26 09:30:00,2.73,2.73,2.72,2.73,2310000.0,2.252,2.252,2.2437,2.252,2310000.0
2006-06-26 10:00:00,2.73,2.75,2.72,2.74,2582000.0,2.252,2.2685,2.2437,2.2602,2582000.0
2006-06-26 11:00:00,2.74,2.75,2.73,2.74,910000.0,2.2602,2.2685,2.252,2.2602,910000.0
2006-06-26 12:00:00,2.73,2.75,2.73,2.75,746000.0,2.252,2.2685,2.252,2.2685,746000.0
2006-06-26 13:00:00,2.75,2.76,2.73,2.74,1054000.0,2.2685,2.2767,2.252,2.2602,1054000.0
2006-06-26 14:00:00,2.75,2.75,2.74,2.74,948000.0,2.2685,2.2685,2.2602,2.2602,948000.0
2006-06-26 15:00:00,2.74,2.74,2.73,2.74,1640000.0,2.2602,2.2602,2.252,2.2602,1640000.0
2006-06-27 09:30:00,2.74,2.76,2.73,2.75,982000.0,2.2602,2.2767,2.252,2.2685,982000.0
2006-06-27 10:00:00,2.75,2.76,2.74,2.76,1670000.0,2.2685,2.2767,2.2602,2.2767,1670000.0
2006-06-27 11:00:00,2.76,2.76,2.73,2.73,3906000.0,2.2767,2.2767,2.252,2.252,3906000.0
2006-06-27 12:00:00,2.73,2.74,2.71,2.71,1688000.0,2.252,2.2602,2.2355,2.2355,1688000.0
2006-06-27 13:00:00,2.71,2.71,2.7,2.71,1038000.0,2.2355,2.2355,2.2272,2.2355,1038000.0
2006-06-27 14:00:00,2.71,2.71,2.7,2.7,860000.0,2.2355,2.2355,2.2272,2.2272,860000.0
2006-06-27 15:00:00,2.7,2.72,2.7,2.7,1072000.0,2.2272,2.2437,2.2272,2.2272,1072000.0
2006-06-28 09:30:00,2.71,2.72,2.69,2.71,1754000.0,2.2355,2.2437,2.219,2.2355,1754000.0
2006-06-28 10:00:00,2.71,2.73,2.68,2.69,3224000.0,2.2355,2.252,2.2107,2.219,3224000.0
2006-06-28 11:00:00,2.69,2.69,2.64,2.64,3078000.0,2.219,2.219,2.1777,2.1777,3078000.0
2006-06-28 12:00:00,2.64,2.64,2.62,2.63,1890000.0,2.1777,2.1777,2.1612,2.1695,1890000.0
2006-06-28 13:00:00,2.63,2.64,2.63,2.63,1284000.0,2.1695,2.1777,2.1695,2.1695,1284000.0
2006-06-28 14:00:00,2.63,2.65,2.63,2.64,1228000.0,2.1695,2.186,2.1695,2.1777,1228000.0
2006-06-28 15:00:00,2.64,2.66,2.63,2.66,2246000.0,2.1777,2.1942,2.1695,2.1942,2246000.0
2006-06-29 09:30:00,2.68,2.68,2.61,2.65,948000.0,2.2107,2.2107,2.153,2.186,948000.0
2006-06-29 10:00:00,2.65,2.66,2.63,2.64,1258000.0,2.186,2.1942,2.1695,2.1777,1258000.0
2006-06-29 11:00:00,2.64,2.64,2.6,2.6,3048000.0,2.1777,2.1777,2.1447,2.1447,3048000.0
2006-06-29 12:00:00,2.6,2.6,2.58,2.58,1580000.0,2.1447,2.1447,2.1282,2.1282,1580000.0
2006-06-29 13:00:00,2.58,2.6,2.57,2.59,1368000.0,2.1282,2.1447,2.12,2.1365,1368000.0
2006-06-29 14:00:00,2.59,2.68,2.57,2.67,3332000.0,2.1365,2.2107,2.12,2.2025,3332000.0
2006-06-29 15:00:00,2.67,2.71,2.66,2.7,3848000.0,2.2025,2.2355,2.1942,2.2272,3848000.0
2006-06-30 09:30:00,2.69,2.72,2.68,2.72,778000.0,2.219,2.2437,2.2107,2.2437,778000.0
2006-06-30 10:00:00,2.72,2.73,2.64,2.65,1776000.0,2.2437,2.252,2.1777,2.186,1776000.0
2006-06-30 11:00:00,2.65,2.66,2.63,2.64,1520000.0,2.186,2.1942,2.1695,2.1777,1520000.0
2006-06-30 12:00:00,2.64,2.65,2.63,2.64,848000.0,2.1777,2.186,2.1695,2.1777,848000.0
2006-06-30 13:00:00,2.64,2.65,2.64,2.65,788000.0,2.1777,2.186,2.1777,2.186,788000.0
2006-06-30 14:00:00,2.66,2.68,2.65,2.67,966000.0,2.1942,2.2107,2.186,2.2025,966000.0
2006-06-30 15:00:00,2.67,2.71,2.65,2.66,5198000.0,2.2025,2.2355,2.186,2.1942,5198000.0
2006-07-03 09:30:00,2.75,2.75,2.71,2.71,2244000.0,2.2685,2.2685,2.2355,2.2355,2244000.0
2006-07-03 10:00:00,2.71,2.72,2.68,2.69,2474000.0,2.2355,2.2437,2.2107,2.219,2474000.0
2006-07-03 11:00:00,2.69,2.7,2.69,2.7,1912000.0,2.219,2.2272,2.219,2.2272,1912000.0
2006-07-03 12:00:00,2.7,2.71,2.69,2.69,1868000.0,2.2272,2.2355,2.219,2.219,1868000.0
2006-07-05 09:30:00,2.67,2.68,2.64,2.64,762000.0,2.2025,2.2107,2.1777,2.1777,762000.0
2006-07-05 10:00:00,2.64,2.64,2.62,2.62,1844000.0,2.1777,2.1777,2.1612,2.1612,1844000.0
2006-07-05 11:00:00,2.62,2.65,2.62,2.65,1088000.0,2.1612,2.186,2.1612,2.186,1088000.0
2006-07-05 12:00:00,2.65,2.68,2.65,2.68,1208000.0,2.186,2.2107,2.186,2.2107,1208000.0
2006-07-05 13:00:00,2.68,2.69,2.67,2.68,1218000.0,2.2107,2.219,2.2025,2.2107,1218000.0
2006-07-05 14:00:00,2.68,2.69,2.68,2.68,954000.0,2.2107,2.219,2.2107,2.2107,954000.0
2006-07-05 15:00:00,2.68,2.68,2.66,2.67,1470000.0,2.2107,2.2107,2.1942,2.2025,1470000.0
2006-07-06 09:30:00,2.67,2.73,2.67,2.72,850000.0,2.2025,2.252,2.2025,2.2437,850000.0
2006-07-06 10:00:00,2.72,2.74,2.72,2.74,1270000.0,2.2437,2.2602,2.2437,2.2602,1270000.0
2006-07-06 11:00:00,2.74,2.75,2.73,2.73,1056000.0,2.2602,2.2685,2.252,2.252,1056000.0
2006-07-06 12:00:00,2.73,2.74,2.72,2.73,1312000.0,2.252,2.2602,2.2437,2.252,1312000.0
2006-07-06 13:00:00,2.73,2.74,2.71,2.71,1522000.0,2.252,2.2602,2.2355,2.2355,1522000.0
2006-07-06 14:00:00,2.72,2.72,2.71,2.72,1984000.0,2.2437,2.2437,2.2355,2.2437,1984000.0
2006-07-06 15:00:00,2.72,2.75,2.7,2.75,1952000.0,2.2437,2.2685,2.2272,2.2685,1952000.0
2006-07-07 09:30:00,2.74,2.75,2.71,2.72,282000.0,2.2602,2.2685,2.2355,2.2437,282000.0
2006-07-07 10:00:00,2.72,2.72,2.69,2.69,858000.0,2.2437,2.2437,2.219,2.219,858000.0
2006-07-07 11:00:00,2.69,2.72,2.68,2.71,744000.0,2.219,2.2437,2.2107,2.2355,744000.0
2006-07-07 12:00:00,2.71,2.71,2.69,2.69,632000.0,2.2355,2.2355,2.219,2.219,632000.0
2006-07-07 13:00:00,2.7,2.7,2.68,2.69,642000.0,2.2272,2.2272,2.2107,2.219,642000.0
2006-07-07 14:00:00,2.69,2.7,2.66,2.67,888000.0,2.219,2.2272,2.1942,2.2025,888000.0
2006-07-07 15:00:00,2.67,2.68,2.66,2.67,652000.0,2.2025,2.2107,2.1942,2.2025,652000.0
2006-07-10 09:30:00,2.68,2.68,2.63,2.63,662000.0,2.2107,2.2107,2.1695,2.1695,662000.0
2006-07-10 10:00:00,2.63,2.64,2.59,2.62,2932000.0,2.1695,2.1777,2.1365,2.1612,2932000.0
2006-07-10 11:00:00,2.62,2.64,2.61,2.62,1716000.0,2.1612,2.1777,2.153,2.1612,1716000.0
2006-07-10 12:00:00,2.62,2.63,2.61,2.62,800000.0,2.1612,2.1695,2.153,2.1612,800000.0
2006-07-10 13:00:00,2.62,2.62,2.59,2.6,1358000.0,2.1612,2.1612,2.1365,2.1447,1358000.0
2006-07-10 14:00:00,2.6,2.61,2.58,2.58,1590000.0,2.1447,2.153,2.1282,2.1282,1590000.0
2006-07-10 15:00:00,2.58,2.61,2.58,2.61,1182000.0,2.1282,2.153,2.1282,2.153,1182000.0
2006-07-11 09:30:00,2.61,2.61,2.58,2.59,1520000.0,2.153,2.153,2.1282,2.1365,1520000.0
2006-07-11 10:00:00,2.59,2.6,2.51,2.53,3900000.0,2.1365,2.1447,2.0705,2.087,3900000.0
2006-07-11 11:00:00,2.53,2.53,2.46,2.47,8824000.0,2.087,2.087,2.0293,2.0375,8824000.0
2006-07-11 12:00:00,2.47,2.47,2.44,2.44,3670000.0,2.0375,2.0375,2.0128,2.0128,3670000.0
2006-07-11 13:00:00,2.44,2.47,2.44,2.45,2132000.0,2.0128,2.0375,2.0128,2.021,2132000.0
2006-07-11 14:00:00,2.45,2.52,2.45,2.51,4386000.0,2.021,2.0787,2.021,2.0705,4386000.0
2006-07-11 15:00:00,2.51,2.52,2.5,2.52,5494000.0,2.0705,2.0787,2.0622,2.0787,5494000.0
2006-07-12 09:30:00,2.54,2.57,2.52,2.56,1500000.0,2.0952,2.12,2.0787,2.1117,1500000.0
2006-07-12 10:00:00,2.56,2.6,2.55,2.56,2248000.0,2.1117,2.1447,2.1035,2.1117,2248000.0
2006-07-12 11:00:00,2.57,2.58,2.56,2.57,1710000.0,2.12,2.1282,2.1117,2.12,1710000.0
2006-07-12 12:00:00,2.57,2.57,2.54,2.55,1530000.0,2.12,2.12,2.0952,2.1035,1530000.0
2006-07-12 13:00:00,2.55,2.55,2.49,2.5,2682000.0,2.1035,2.1035,2.054,2.0622,2682000.0
2006-07-12 14:00:00,2.5,2.5,2.48,2.49,1338000.0,2.0622,2.0622,2.0457,2.054,1338000.0
2006-07-12 15:00:00,2.49,2.5,2.49,2.5,1978000.0,2.054,2.0622,2.054,2.0622,1978000.0
2006-07-13 09:30:00,2.48,2.48,2.44,2.44,480000.0,2.0457,2.0457,2.0128,2.0128,480000.0
2006-07-13 10:00:00,2.44,2.47,2.43,2.43,1820000.0,2.0128,2.0375,2.0045,2.0045,1820000.0
2006-07-13 11:00:00,2.43,2.45,2.43,2.44,1292000.0,2.0045,2.021,2.0045,2.0128,1292000.0
2006-07-13 12:00:00,2.44,2.45,2.43,2.44,1276000.0,2.0128,2.021,2.0045,2.0128,1276000.0
2006-07-13 13:00:00,2.44,2.44,2.42,2.43,860000.0,2.0128,2.0128,1.9963,2.0045,860000.0
2006-07-13 14:00:00,2.43,2.43,2.43,2.43,1242000.0,2.0045,2.0045,2.0045,2.0045,1242000.0
2006-07-13 15:00:00,2.43,2.43,2.4,2.42,3050000.0,2.0045,2.0045,1.9798,1.9963,3050000.0
2006-07-14 09:30:00,2.41,2.44,2.4,2.42,874000.0,1.988,2.0128,1.9798,1.9963,874000.0
2006-07-14 10:00:00,2.42,2.43,2.41,2.42,1882000.0,1.9963,2.0045,1.988,1.9963,1882000.0
2006-07-14 11:00:00,2.42,2.42,2.35,2.36,3592000.0,1.9963,1.9963,1.9385,1.9468,3592000.0
2006-07-14 12:00:00,2.36,2.37,2.35,2.36,1484000.0,1.9468,1.955,1.9385,1.9468,1484000.0
2006-07-14 13:00:00,2.36,2.38,2.35,2.38,1596000.0,1.9468,1.9633,1.9385,1.9633,1596000.0
2006-07-14 14:00:00,2.38,2.38,2.37,2.38,1472000.0,1.9633,1.9633,1.955,1.9633,1472000.0
2006-07-14 15:00:00,2.38,2.41,2.38,2.4,2662000.0,1.9633,1.988,1.9633,1.9798,2662000.0
2006-07-17 09:30:00,2.4,2.47,2.37,2.45,2668000.0,1.9798,2.0375,1.955,2.021,2668000.0
2006-07-17 10:00:00,2.45,2.46,2.42,2.44,4002000.0,2.021,2.0293,1.9963,2.0128,4002000.0
2006-07-17 11:00:00,2.44,2.45,2.43,2.44,1110000.0,2.0128,2.021,2.0045,2.0128,1110000.0
2006-07-17 12:00:00,2.44,2.44,2.41,2.42,1362000.0,2.0128,2.0128,1.988,1.9963,1362000.0
2006-07-17 13:00:00,2.42,2.42,2.4,2.4,1368000.0,1.9963,1.9963,1.9798,1.9798,1368000.0
2006-07-17 14:00:00,2.4,2.41,2.4,2.41,1542000.0,1.9798,1.988,1.9798,1.988,1542000.0
2006-07-17 15:00:00,2.41,2.41,2.39,2.4,2310000.0,1.988,1.988,1.9715,1.9798,2310000.0
2006-07-18 09:30:00,2.4,2.41,2.38,2.39,768000.0,1.9798,1.988,1.9633,1.9715,768000.0
2006-07-18 10:00:00,2.39,2.39,2.33,2.33,1546000.0,1.9715,1.9715,1.922,1.922,1546000.0
2006-07-18 11:00:00,2.33,2.34,2.3,2.33,2944000.0,1.922,1.9303,1.8973,1.922,2944000.0
2006-07-18 12:00:00,2.33,2.33,2.31,2.32,1366000.0,1.922,1.922,1.9055,1.9138,1366000.0
2006-07-18 13:00:00,2.31,2.32,2.29,2.29,1636000.0,1.9055,1.9138,1.889,1.889,1636000.0
2006-07-18 14:00:00,2.29,2.32,2.28,2.31,2838000.0,1.889,1.9138,1.8808,1.9055,2838000.0
2006-07-18 15:00:00,2.31,2.33,2.3,2.32,4058000.0,1.9055,1.922,1.8973,1.9138,4058000.0
2006-07-19 09:30:00,2.31,2.33,2.29,2.32,2444000.0,1.9055,1.922,1.889,1.9138,2444000.0
2006-07-19 10:00:00,2.32,2.37,2.32,2.33,3358000.0,1.9138,1.955,1.9138,1.922,3358000.0
2006-07-19 11:00:00,2.33,2.34,2.31,2.31,1932000.0,1.922,1.9303,1.9055,1.9055,1932000.0
2006-07-19 12:00:00,2.31,2.32,2.3,2.31,1260000.0,1.9055,1.9138,1.8973,1.9055,1260000.0
2006-07-19 13:00:00,2.31,2.33,2.31,2.32,1046000.0,1.9055,1.922,1.9055,1.9138,1046000.0
2006-07-19 14:00:00,2.32,2.32,2.3,2.31,2228000.0,1.9138,1.9138,1.8973,1.9055,2228000.0
2006-07-19 15:00:00,2.31,2.32,2.29,2.31,3794000.0,1.9055,1.9138,1.889,1.9055,3794000.0
2006-07-20 09:30:00,2.3,2.34,2.3,2.32,898000.0,1.8973,1.9303,1.8973,1.9138,898000.0
2006-07-20 10:00:00,2.32,2.32,2.25,2.26,2058000.0,1.9138,1.9138,1.856,1.8643,2058000.0
2006-07-20 11:00:00,2.26,2.3,2.26,2.29,1628000.0,1.8643,1.8973,1.8643,1.889,1628000.0
2006-07-20 12:00:00,2.29,2.29,2.26,2.26,1058000.0,1.889,1.889,1.8643,1.8643,1058000.0
2006-07-20 13:00:00,2.26,2.27,2.25,2.25,1844000.0,1.8643,1.8725,1.856,1.856,1844000.0
2006-07-20 14:00:00,2.26,2.27,2.25,2.26,1788000.0,1.8643,1.8725,1.856,1.8643,1788000.0
2006-07-20 15:00:00,2.26,2.26,2.24,2.25,2740000.0,1.8643,1.8643,1.8478,1.856,2740000.0
2006-07-21 09:30:00,2.24,2.25,2.21,2.23,428000.0,1.8478,1.856,1.823,1.8395,428000.0
2006-07-21 10:00:00,2.23,2.24,2.18,2.2,2624000.0,1.8395,1.8478,1.7983,1.8148,2624000.0
2006-07-21 11:00:00,2.19,2.23,2.18,2.21,2086000.0,1.8065,1.8395,1.7983,1.823,2086000.0
2006-07-21 12:00:00,2.21,2.22,2.21,2.21,1902000.0,1.823,1.8313,1.823,1.823,1902000.0
2006-07-21 13:00:00,2.21,2.23,2.21,2.22,1366000.0,1.823,1.8395,1.823,1.8313,1366000.0
2006-07-21 14:00:00,2.22,2.23,2.21,2.21,1280000.0,1.8313,1.8395,1.823,1.823,1280000.0
2006-07-21 15:00:00,2.21,2.22,2.19,2.2,2524000.0,1.823,1.8313,1.8065,1.8148,2524000.0
2006-07-24 09:30:00,2.22,2.24,2.21,2.23,790000.0,1.8313,1.8478,1.823,1.8395,790000.0
2006-07-24 10:00:00,2.22,2.25,2.21,2.23,2182000.0,1.8313,1.856,1.823,1.8395,2182000.0
2006-07-24 11:00:00,2.24,2.26,2.23,2.25,2158000.0,1.8478,1.8643,1.8395,1.856,2158000.0
2006-07-24 12:00:00,2.25,2.26,2.24,2.24,772000.0,1.856,1.8643,1.8478,1.8478,772000.0
2006-07-24 13:00:00,2.24,2.25,2.24,2.24,664000.0,1.8478,1.856,1.8478,1.8478,664000.0
2006-07-24 14:00:00,2.24,2.24,2.23,2.24,750000.0,1.8478,1.8478,1.8395,1.8478,750000.0
2006-07-24 15:00:00,2.24,2.25,2.23,2.24,1876000.0,1.8478,1.856,1.8395,1.8478,1876000.0
2006-07-25 09:30:00,2.25,2.26,2.23,2.23,444000.0,1.856,1.8643,1.8395,1.8395,444000.0
2006-07-25 10:00:00,2.22,2.29,2.2,2.26,2968000.0,1.8313,1.889,1.8148,1.8643,2968000.0
2006-07-25 11:00:00,2.26,2.27,2.25,2.27,924000.0,1.8643,1.8725,1.856,1.8725,924000.0
2006-07-25 12:00:00,2.27,2.29,2.26,2.28,688000.0,1.8725,1.889,1.8643,1.8808,688000.0
2006-07-25 13:00:00,2.28,2.28,2.26,2.27,714000.0,1.8808,1.8808,1.8643,1.8725,714000.0
2006-07-25 14:00:00,2.27,2.27,2.25,2.27,1926000.0,1.8725,1.8725,1.856,1.8725,1926000.0
2006-07-25 15:00:00,2.27,2.3,2.27,2.27,3114000.0,1.8725,1.8973,1.8725,1.8725,3114000.0
2006-07-26 09:30:00,2.26,2.29,2.24,2.25,760000.0,1.8643,1.889,1.8478,1.856,760000.0
2006-07-26 10:00:00,2.25,2.26,2.24,2.25,644000.0,1.856,1.8643,1.8478,1.856,644000.0
2006-07-26 11:00:00,2.25,2.27,2.25,2.26,970000.0,1.856,1.8725,1.856,1.8643,970000.0
2006-07-26 12:00:00,2.26,2.27,2.24,2.25,570000.0,1.8643,1.8725,1.8478,1.856,570000.0
2006-07-26 13:00:00,2.25,2.29,2.25,2.29,1030000.0,1.856,1.889,1.856,1.889,1030000.0
2006-07-26 14:00:00,2.28,2.3,2.27,2.29,1440000.0,1.8808,1.8973,1.8725,1.889,1440000.0
2006-07-26 15:00:00,2.29,2.31,2.27,2.31,3960000.0,1.889,1.9055,1.8725,1.9055,3960000.0
2006-07-27 09:30:00,2.31,2.36,2.3,2.36,3428000.0,1.9055,1.9468,1.8973,1.9468,3428000.0
2006-07-27 10:00:00,2.36,2.36,2.32,2.33,4030000.0,1.9468,1.9468,1.9138,1.922,4030000.0
2006-07-27 11:00:00,2.33,2.34,2.28,2.29,2964000.0,1.922,1.9303,1.8808,1.889,2964000.0
2006-07-27 12:00:00,2.29,2.3,2.25,2.26,1768000.0,1.889,1.8973,1.856,1.8643,1768000.0
2006-07-27 13:00:00,2.26,2.28,2.23,2.25,1070000.0,1.8643,1.8808,1.8395,1.856,1070000.0
2006-07-27 14:00:00,2.25,2.25,2.21,2.24,1612000.0,1.856,1.856,1.823,1.8478,1612000.0
2006-07-27 15:00:00,2.24,2.26,2.23,2.24,3714000.0,1.8478,1.8643,1.8395,1.8478,3714000.0
2006-07-28 09:30:00,2.23,2.26,2.2,2.25,1274000.0,1.8395,1.8643,1.8148,1.856,1274000.0
2006-07-28 10:00:00,2.25,2.25,2.21,2.23,1896000.0,1.856,1.856,1.823,1.8395,1896000.0
2006-07-28 11:00:00,2.23,2.25,2.23,2.24,1514000.0,1.8395,1.856,1.8395,1.8478,1514000.0
2006-07-28 12:00:00,2.24,2.25,2.23,2.24,1232000.0,1.8478,1.856,1.8395,1.8478,1232000.0
2006-07-28 13:00:00,2.24,2.24,2.22,2.23,888000.0,1.8478,1.8478,1.8313,1.8395,888000.0
2006-07-28 14:00:00,2.23,2.25,2.23,2.25,1626000.0,1.8395,1.856,1.8395,1.856,1626000.0
2006-07-28 15:00:00,2.24,2.26,2.24,2.25,2744000.0,1.8478,1.8643,1.8478,1.856,2744000.0
2006-07-31 09:30:00,2.25,2.28,2.25,2.27,1502000.0,1.856,1.8808,1.856,1.8725,1502000.0
2006-07-31 10:00:00,2.27,2.31,2.26,2.29,1756000.0,1.8725,1.9055,1.8643,1.889,1756000.0
2006-07-31 11:00:00,2.29,2.3,2.27,2.28,736000.0,1.889,1.8973,1.8725,1.8808,736000.0
2006-07-31 12:00:00,2.28,2.29,2.27,2.27,426000.0,1.8808,1.889,1.8725,1.8725,426000.0
2006-07-31 13:00:00,2.27,2.29,2.26,2.28,952000.0,1.8725,1.889,1.8643,1.8808,952000.0
2006-07-31 14:00:00,2.28,2.29,2.28,2.29,778000.0,1.8808,1.889,1.8808,1.889,778000.0
2006-07-31 15:00:00,2.29,2.29,2.28,2.28,2022000.0,1.889,1.889,1.8808,1.8808,2022000.0
2006-08-01 09:30:00,2.28,2.29,2.21,2.22,726000.0,1.8808,1.889,1.823,1.8313,726000.0
2006-08-01 10:00:00,2.22,2.22,2.18,2.2,1842000.0,1.8313,1.8313,1.7983,1.8148,1842000.0
2006-08-01 11:00:00,2.2,2.21,2.19,2.21,746000.0,1.8148,1.823,1.8065,1.823,746000.0
2006-08-01 12:00:00,2.21,2.24,2.21,2.22,638000.0,1.823,1.8478,1.823,1.8313,638000.0
2006-08-01 13:00:00,2.22,2.22,2.21,2.21,688000.0,1.8313,1.8313,1.823,1.823,688000.0
2006-08-01 14:00:00,2.21,2.23,2.21,2.22,1114000.0,1.823,1.8395,1.823,1.8313,1114000.0
2006-08-01 15:00:00,2.22,2.23,2.21,2.23,1608000.0,1.8313,1.8395,1.823,1.8395,1608000.0
2006-08-02 09:30:00,2.22,2.27,2.22,2.23,660000.0,1.8313,1.8725,1.8313,1.8395,660000.0
2006-08-02 10:00:00,2.23,2.24,2.23,2.23,1212000.0,1.8395,1.8478,1.8395,1.8395,1212000.0
2006-08-02 11:00:00,2.23,2.27,2.23,2.26,896000.0,1.8395,1.8725,1.8395,1.8643,896000.0
2006-08-02 12:00:00,2.26,2.27,2.25,2.27,1052000.0,1.8643,1.8725,1.856,1.8725,1052000.0
2006-08-02 13:00:00,2.27,2.27,2.26,2.27,626000.0,1.8725,1.8725,1.8643,1.8725,626000.0
2006-08-02 14:00:00,2.27,2.28,2.25,2.26,946000.0,1.8725,1.8808,1.856,1.8643,946000.0
2006-08-02 15:00:00,2.26,2.27,2.25,2.27,1756000.0,1.8643,1.8725,1.856,1.8725,1756000.0
2006-08-03 09:30:00,2.25,2.3,2.25,2.3,690000.0,1.856,1.8973,1.856,1.8973,690000.0
2006-08-03 10:00:00,2.3,2.34,2.3,2.31,2414000.0,1.8973,1.9303,1.8973,1.9055,2414000.0
2006-08-03 11:00:00,2.31,2.33,2.31,2.31,1326000.0,1.9055,1.922,1.9055,1.9055,1326000.0
2006-08-03 12:00:00,2.31,2.33,2.31,2.33,1670000.0,1.9055,1.922,1.9055,1.922,1670000.0
2006-08-03 13:00:00,2.33,2.35,2.32,2.34,1352000.0,1.922,1.9385,1.9138,1.9303,1352000.0
2006-08-03 14:00:00,2.34,2.35,2.34,2.34,916000.0,1.9303,1.9385,1.9303,1.9303,916000.0
2006-08-03 15:00:00,2.34,2.35,2.34,2.34,1604000.0,1.9303,1.9385,1.9303,1.9303,1604000.0
2006-08-04 09:30:00,2.36,2.41,2.35,2.39,758000.0,1.9468,1.988,1.9385,1.9715,758000.0
2006-08-04 10:00:00,2.39,2.39,2.37,2.38,1192000.0,1.9715,1.9715,1.955,1.9633,1192000.0
2006-08-04 11:00:00,2.38,2.38,2.36,2.36,2046000.0,1.9633,1.9633,1.9468,1.9468,2046000.0
2006-08-04 12:00:00,2.36,2.36,2.33,2.34,958000.0,1.9468,1.9468,1.922,1.9303,958000.0
2006-08-04 13:00:00,2.34,2.34,2.31,2.32,762000.0,1.9303,1.9303,1.9055,1.9138,762000.0
2006-08-04 14:00:00,2.32,2.33,2.31,2.32,1274000.0,1.9138,1.922,1.9055,1.9138,1274000.0
2006-08-04 15:00:00,2.32,2.33,2.31,2.33,1168000.0,1.9138,1.922,1.9055,1.922,1168000.0
2006-08-07 09:30:00,2.32,2.32,2.26,2.28,644000.0,1.9138,1.9138,1.8643,1.8808,644000.0
2006-08-07 10:00:00,2.29,2.31,2.28,2.31,874000.0,1.889,1.9055,1.8808,1.9055,874000.0
2006-08-07 11:00:00,2.3,2.31,2.29,2.31,976000.0,1.8973,1.9055,1.889,1.9055,976000.0
2006-08-07 12:00:00,2.31,2.32,2.3,2.31,722000.0,1.9055,1.9138,1.8973,1.9055,722000.0
2006-08-07 13:00:00,2.31,2.32,2.3,2.31,528000.0,1.9055,1.9138,1.8973,1.9055,528000.0
2006-08-07 14:00:00,2.31,2.31,2.3,2.3,448000.0,1.9055,1.9055,1.8973,1.8973,448000.0
2006-08-07 15:00:00,2.3,2.32,2.3,2.31,942000.0,1.8973,1.9138,1.8973,1.9055,942000.0
2006-08-08 09:30:00,2.32,2.32,2.28,2.29,534000.0,1.9138,1.9138,1.8808,1.889,534000.0
2006-08-08 10:00:00,2.29,2.3,2.28,2.29,770000.0,1.889,1.8973,1.8808,1.889,770000.0
2006-08-08 11:00:00,2.29,2.3,2.28,2.28,866000.0,1.889,1.8973,1.8808,1.8808,866000.0
2006-08-08 12:00:00,2.28,2.29,2.28,2.29,848000.0,1.8808,1.889,1.8808,1.889,848000.0
2006-08-08 13:00:00,2.29,2.29,2.29,2.29,1368000.0,1.889,1.889,1.889,1.889,1368000.0
2006-08-08 14:00:00,2.29,2.31,2.28,2.29,2486000.0,1.889,1.9055,1.8808,1.889,2486000.0
2006-08-08 15:00:00,2.29,2.29,2.27,2.28,2186000.0,1.889,1.889,1.8725,1.8808,2186000.0
2006-08-09 09:30:00,2.29,2.31,2.27,2.28,586000.0,1.889,1.9055,1.8725,1.8808,586000.0
2006-08-09 10:00:00,2.28,2.29,2.26,2.26,1070000.0,1.8808,1.889,1.8643,1.8643,1070000.0
2006-08-09 11:00:00,2.26,2.3,2.26,2.28,494000.0,1.8643,1.8973,1.8643,1.8808,494000.0
2006-08-09 12:00:00,2.28,2.28,2.26,2.26,410000.0,1.8808,1.8808,1.8643,1.8643,410000.0
2006-08-09 13:00:00,2.26,2.26,2.25,2.25,404000.0,1.8643,1.8643,1.856,1.856,404000.0
2006-08-09 14:00:00,2.25,2.25,2.22,2.23,774000.0,1.856,1.856,1.8313,1.8395,774000.0
2006-08-09 15:00:00,2.23,2.23,2.21,2.22,2070000.0,1.8395,1.8395,1.823,1.8313,2070000.0
2006-08-10 09:30:00,2.21,2.23,2.2,2.23,640000.0,1.823,1.8395,1.8148,1.8395,640000.0
2006-08-10 10:00:00,2.23,2.23,2.21,2.21,980000.0,1.8395,1.8395,1.823,1.823,980000.0
2006-08-10 11:00:00,2.22,2.23,2.21,2.23,1082000.0,1.8313,1.8395,1.823,1.8395,1082000.0
2006-08-10 12:00:00,2.23,2.23,2.22,2.22,504000.0,1.8395,1.8395,1.8313,1.8313,504000.0
2006-08-10 13:00:00,2.22,2.25,2.22,2.24,874000.0,1.8313,1.856,1.8313,1.8478,874000.0
2006-08-10 14:00:00,2.24,2.27,2.24,2.24,1010000.0,1.8478,1.8725,1.8478,1.8478,1010000.0
2006-08-10 15:00:00,2.23,2.25,2.22,2.24,922000.0,1.8395,1.856,1.8313,1.8478,922000.0
2006-08-11 09:30:00,2.25,2.25,2.21,2.22,354000.0,1.856,1.856,1.823,1.8313,354000.0
2006-08-11 10:00:00,2.22,2.23,2.22,2.22,612000.0,1.8313,1.8395,1.8313,1.8313,612000.0
2006-08-11 11:00:00,2.23,2.23,2.21,2.22,724000.0,1.8395,1.8395,1.823,1.8313,724000.0
2006-08-11 12:00:00,2.22,2.22,2.19,2.19,996000.0,1.8313,1.8313,1.8065,1.8065,996000.0
2006-08-11 13:00:00,2.19,2.2,2.18,2.19,762000.0,1.8065,1.8148,1.7983,1.8065,762000.0
2006-08-11 14:00:00,2.19,2.21,2.19,2.21,702000.0,1.8065,1.823,1.8065,1.823,702000.0
2006-08-11 15:00:00,2.21,2.21,2.19,2.19,2128000.0,1.823,1.823,1.8065,1.8065,2128000.0
2006-08-14 09:30:00,2.21,2.22,2.19,2.21,552000.0,1.823,1.8313,1.8065,1.823,552000.0
2006-08-14 10:00:00,2.21,2.22,2.19,2.19,734000.0,1.823,1.8313,1.8065,1.8065,734000.0
2006-08-14 11:00:00,2.19,2.2,2.19,2.2,878000.0,1.8065,1.8148,1.8065,1.8148,878000.0
2006-08-14 12:00:00,2.2,2.2,2.18,2.18,672000.0,1.8148,1.8148,1.7983,1.7983,672000.0
2006-08-14 13:00:00,2.18,2.18,2.16,2.16,1490000.0,1.7983,1.7983,1.7818,1.7818,1490000.0
2006-08-14 14:00:00,2.16,2.16,2.14,2.15,1180000.0,1.7818,1.7818,1.7653,1.7735,1180000.0
2006-08-14 15:00:00,2.14,2.16,2.14,2.16,1722000.0,1.7653,1.7818,1.7653,1.7818,1722000.0
2006-08-15 09:30:00,2.17,2.22,2.16,2.19,702000.0,1.79,1.8313,1.7818,1.8065,702000.0
2006-08-15 10:00:00,2.19,2.22,2.19,2.22,594000.0,1.8065,1.8313,1.8065,1.8313,594000.0
2006-08-15 11:00:00,2.22,2.22,2.21,2.22,386000.0,1.8313,1.8313,1.823,1.8313,386000.0
2006-08-15 12:00:00,2.21,2.23,2.21,2.22,664000.0,1.823,1.8395,1.823,1.8313,664000.0
2006-08-15 13:00:00,2.22,2.23,2.22,2.23,728000.0,1.8313,1.8395,1.8313,1.8395,728000.0
2006-08-15 14:00:00,2.23,2.24,2.23,2.24,774000.0,1.8395,1.8478,1.8395,1.8478,774000.0
2006-08-15 15:00:00,2.24,2.25,2.23,2.25,1294000.0,1.8478,1.856,1.8395,1.856,1294000.0
2006-08-16 09:30:00,2.25,2.29,2.24,2.26,1186000.0,1.856,1.889,1.8478,1.8643,1186000.0
2006-08-16 10:00:00,2.27,2.29,2.26,2.28,710000.0,1.8725,1.889,1.8643,1.8808,710000.0
2006-08-16 11:00:00,2.28,2.29,2.28,2.28,360000.0,1.8808,1.889,1.8808,1.8808,360000.0
2006-08-16 12:00:00,2.28,2.31,2.28,2.3,932000.0,1.8808,1.9055,1.8808,1.8973,932000.0
2006-08-16 13:00:00,2.3,2.31,2.3,2.3,478000.0,1.8973,1.9055,1.8973,1.8973,478000.0
2006-08-16 14:00:00,2.3,2.3,2.29,2.3,1940000.0,1.8973,1.8973,1.889,1.8973,1940000.0
2006-08-16 15:00:00,2.3,2.31,2.3,2.31,2882000.0,1.8973,1.9055,1.8973,1.9055,2882000.0
2006-08-17 09:30:00,2.31,2.34,2.3,2.34,542000.0,1.9055,1.9303,1.8973,1.9303,542000.0
2006-08-17 10:00:00,2.33,2.39,2.33,2.38,1320000.0,1.922,1.9715,1.922,1.9633,1320000.0
2006-08-17 11:00:00,2.38,2.4,2.38,2.39,994000.0,1.9633,1.9798,1.9633,1.9715,994000.0
2006-08-17 12:00:00,2.39,2.39,2.38,2.39,688000.0,1.9715,1.9715,1.9633,1.9715,688000.0
2006-08-17 13:00:00,2.39,2.4,2.38,2.39,832000.0,1.9715,1.9798,1.9633,1.9715,832000.0
2006-08-17 14:00:00,2.39,2.39,2.37,2.38,1150000.0,1.9715,1.9715,1.955,1.9633,1150000.0
2006-08-17 15:00:00,2.38,2.39,2.38,2.38,1062000.0,1.9633,1.9715,1.9633,1.9633,1062000.0
2006-08-18 09:30:00,2.39,2.4,2.33,2.33,762000.0,1.9715,1.9798,1.922,1.922,762000.0
2006-08-18 10:00:00,2.34,2.35,2.33,2.33,598000.0,1.9303,1.9385,1.922,1.922,598000.0
2006-08-18 11:00:00,2.33,2.34,2.32,2.34,280000.0,1.922,1.9303,1.9138,1.9303,280000.0
2006-08-18 12:00:00,2.34,2.34,2.33,2.34,294000.0,1.9303,1.9303,1.922,1.9303,294000.0
2006-08-18 13:00:00,2.34,2.35,2.34,2.35,170000.0,1.9303,1.9385,1.9303,1.9385,170000.0
2006-08-18 14:00:00,2.34,2.35,2.34,2.35,392000.0,1.9303,1.9385,1.9303,1.9385,392000.0
2006-08-18 15:00:00,2.35,2.37,2.34,2.36,702000.0,1.9385,1.955,1.9303,1.9468,702000.0
2006-08-21 09:30:00,2.35,2.35,2.29,2.31,534000.0,1.9385,1.9385,1.889,1.9055,534000.0
2006-08-21 10:00:00,2.31,2.32,2.3,2.31,564000.0,1.9055,1.9138,1.8973,1.9055,564000.0
2006-08-21 11:00:00,2.31,2.31,2.29,2.29,506000.0,1.9055,1.9055,1.889,1.889,506000.0
2006-08-21 12:00:00,2.29,2.31,2.29,2.31,256000.0,1.889,1.9055,1.889,1.9055,256000.0
2006-08-21 13:00:00,2.31,2.32,2.31,2.31,314000.0,1.9055,1.9138,1.9055,1.9055,314000.0
2006-08-21 14:00:00,2.31,2.31,2.29,2.3,774000.0,1.9055,1.9055,1.889,1.8973,774000.0
2006-08-21 15:00:00,2.3,2.3,2.29,2.29,646000.0,1.8973,1.8973,1.889,1.889,646000.0
2006-08-22 09:30:00,2.29,2.29,2.27,2.28,300000.0,1.889,1.889,1.8725,1.8808,300000.0
2006-08-22 10:00:00,2.29,2.29,2.28,2.29,304000.0,1.889,1.889,1.8808,1.889,304000.0
2006-08-22 11:00:00,2.29,2.31,2.28,2.3,326000.0,1.889,1.9055,1.8808,1.8973,326000.0
2006-08-22 12:00:00,2.3,2.3,2.28,2.29,326000.0,1.8973,1.8973,1.8808,1.889,326000.0
2006-08-22 13:00:00,2.29,2.29,2.28,2.29,576000.0,1.889,1.889,1.8808,1.889,576000.0
2006-08-22 14:00:00,2.29,2.29,2.28,2.28,744000.0,1.889,1.889,1.8808,1.8808,744000.0
2006-08-22 15:00:00,2.28,2.29,2.28,2.28,616000.0,1.8808,1.889,1.8808,1.8808,616000.0
2006-08-23 09:30:00,2.29,2.3,2.27,2.27,302000.0,1.889,1.8973,1.8725,1.8725,302000.0
2006-08-23 10:00:00,2.27,2.27,2.23,2.24,610000.0,1.8725,1.8725,1.8395,1.8478,610000.0
2006-08-23 11:00:00,2.24,2.25,2.23,2.24,632000.0,1.8478,1.856,1.8395,1.8478,632000.0
2006-08-23 12:00:00,2.24,2.24,2.23,2.24,358000.0,1.8478,1.8478,1.8395,1.8478,358000.0
2006-08-23 13:00:00,2.24,2.24,2.24,2.24,352000.0,1.8478,1.8478,1.8478,1.8478,352000.0
2006-08-23 14:00:00,2.24,2.24,2.23,2.24,242000.0,1.8478,1.8478,1.8395,1.8478,242000.0
2006-08-23 15:00:00,2.24,2.24,2.23,2.24,696000.0,1.8478,1.8478,1.8395,1.8478,696000.0
2006-08-24 09:30:00,2.23,2.23,2.2,2.2,670000.0,1.8395,1.8395,1.8148,1.8148,670000.0
2006-08-24 10:00:00,2.2,2.2,2.15,2.16,2354000.0,1.8148,1.8148,1.7735,1.7818,2354000.0
2006-08-24 11:00:00,2.16,2.17,2.13,2.15,3058000.0,1.7818,1.79,1.757,1.7735,3058000.0
2006-08-24 12:00:00,2.15,2.17,2.15,2.17,940000.0,1.7735,1.79,1.7735,1.79,940000.0
2006-08-24 13:00:00,2.17,2.17,2.16,2.16,1934000.0,1.79,1.79,1.7818,1.7818,1934000.0
2006-08-24 14:00:00,2.16,2.18,2.16,2.17,1156000.0,1.7818,1.7983,1.7818,1.79,1156000.0
2006-08-24 15:00:00,2.17,2.18,2.16,2.18,1834000.0,1.79,1.7983,1.7818,1.7983,1834000.0
2006-08-25 09:30:00,2.12,2.14,2.07,2.11,4618000.0,1.7488,1.7653,1.7075,1.7405,4618000.0
2006-08-25 10:00:00,2.11,2.16,2.1,2.14,5104000.0,1.7405,1.7818,1.7323,1.7653,5104000.0
2006-08-25 11:00:00,2.14,2.16,2.13,2.13,2150000.0,1.7653,1.7818,1.757,1.757,2150000.0
2006-08-25 12:00:00,2.13,2.14,2.13,2.13,924000.0,1.757,1.7653,1.757,1.757,924000.0
2006-08-25 13:00:00,2.13,2.13,2.12,2.12,876000.0,1.757,1.757,1.7488,1.7488,876000.0
2006-08-25 14:00:00,2.12,2.15,2.12,2.14,1260000.0,1.7488,1.7735,1.7488,1.7653,1260000.0
2006-08-25 15:00:00,2.14,2.15,2.13,2.14,1592000.0,1.7653,1.7735,1.757,1.7653,1592000.0
2006-08-28 09:30:00,2.13,2.16,2.13,2.15,934000.0,1.757,1.7818,1.757,1.7735,934000.0
2006-08-28 10:00:00,2.15,2.16,2.13,2.15,996000.0,1.7735,1.7818,1.757,1.7735,996000.0
2006-08-28 11:00:00,2.15,2.16,2.15,2.16,712000.0,1.7735,1.7818,1.7735,1.7818,712000.0
2006-08-28 12:00:00,2.16,2.16,2.16,2.16,530000.0,1.7818,1.7818,1.7818,1.7818,530000.0
2006-08-28 13:00:00,2.16,2.16,2.15,2.16,420000.0,1.7818,1.7818,1.7735,1.7818,420000.0
2006-08-28 14:00:00,2.16,2.16,2.15,2.15,956000.0,1.7818,1.7818,1.7735,1.7735,956000.0
2006-08-28 15:00:00,2.15,2.16,2.15,2.15,1776000.0,1.7735,1.7818,1.7735,1.7735,1776000.0
2006-08-29 09:30:00,2.15,2.16,2.13,2.16,450000.0,1.7735,1.7818,1.757,1.7818,450000.0
2006-08-29 10:00:00,2.16,2.16,2.13,2.14,528000.0,1.7818,1.7818,1.757,1.7653,528000.0
2006-08-29 11:00:00,2.14,2.15,2.14,2.14,360000.0,1.7653,1.7735,1.7653,1.7653,360000.0
2006-08-29 12:00:00,2.14,2.14,2.12,2.13,508000.0,1.7653,1.7653,1.7488,1.757,508000.0
2006-08-29 13:00:00,2.13,2.13,2.12,2.13,1072000.0,1.757,1.757,1.7488,1.757,1072000.0
2006-08-29 14:00:00,2.13,2.15,2.13,2.14,1082000.0,1.757,1.7735,1.757,1.7653,1082000.0
2006-08-29 15:00:00,2.14,2.15,2.13,2.14,2056000.0,1.7653,1.7735,1.757,1.7653,2056000.0
2006-08-30 09:30:00,2.14,2.15,2.13,2.14,342000.0,1.7653,1.7735,1.757,1.7653,342000.0
2006-08-30 10:00:00,2.14,2.16,2.14,2.15,1036000.0,1.7653,1.7818,1.7653,1.7735,1036000.0
2006-08-30 11:00:00,2.15,2.15,2.14,2.14,974000.0,1.7735,1.7735,1.7653,1.7653,974000.0
2006-08-30 12:00:00,2.15,2.15,2.14,2.15,720000.0,1.7735,1.7735,1.7653,1.7735,720000.0
2006-08-30 13:00:00,2.15,2.15,2.14,2.14,812000.0,1.7735,1.7735,1.7653,1.7653,812000.0
2006-08-30 14:00:00,2.14,2.14,2.13,2.14,588000.0,1.7653,1.7653,1.757,1.7653,588000.0
2006-08-30 15:00:00,2.14,2.14,2.13,2.14,1108000.0,1.7653,1.7653,1.757,1.7653,1108000.0
2006-08-31 09:30:00,2.14,2.14,2.13,2.14,328000.0,1.7653,1.7653,1.757,1.7653,328000.0
2006-08-31 10:00:00,2.14,2.15,2.13,2.13,1246000.0,1.7653,1.7735,1.757,1.757,1246000.0
2006-08-31 11:00:00,2.13,2.14,2.13,2.14,808000.0,1.757,1.7653,1.757,1.7653,808000.0
2006-08-31 12:00:00,2.14,2.14,2.12,2.13,536000.0,1.7653,1.7653,1.7488,1.757,536000.0
2006-08-31 13:00:00,2.13,2.13,2.12,2.13,600000.0,1.757,1.757,1.7488,1.757,600000.0
2006-08-31 14:00:00,2.13,2.14,2.13,2.13,1118000.0,1.757,1.7653,1.757,1.757,1118000.0
2006-08-31 15:00:00,2.13,2.13,2.12,2.13,2172000.0,1.757,1.757,1.7488,1.757,2172000.0
2006-09-01 09:30:00,2.14,2.14,2.13,2.13,452000.0,1.7653,1.7653,1.757,1.757,452000.0
2006-09-01 10:00:00,2.13,2.14,2.13,2.14,866000.0,1.757,1.7653,1.757,1.7653,866000.0
2006-09-01 11:00:00,2.14,2.14,2.13,2.14,898000.0,1.7653,1.7653,1.757,1.7653,898000.0
2006-09-01 12:00:00,2.14,2.14,2.14,2.14,584000.0,1.7653,1.7653,1.7653,1.7653,584000.0
2006-09-01 13:00:00,2.14,2.14,2.13,2.14,566000.0,1.7653,1.7653,1.757,1.7653,566000.0
2006-09-01 14:00:00,2.14,2.14,2.13,2.14,826000.0,1.7653,1.7653,1.757,1.7653,826000.0
2006-09-01 15:00:00,2.14,2.14,2.14,2.14,970000.0,1.7653,1.7653,1.7653,1.7653,970000.0
2006-09-05 09:30:00,2.09,2.09,1.94,2.04,5076000.0,1.724,1.724,1.6003,1.6828,5076000.0
2006-09-05 10:00:00,2.04,2.05,2.03,2.04,2260000.0,1.6828,1.691,1.6745,1.6828,2260000.0
2006-09-05 11:00:00,2.04,2.04,2.01,2.01,4930000.0,1.6828,1.6828,1.658,1.658,4930000.0
2006-09-05 12:00:00,2.01,2.06,2.01,2.05,6916000.0,1.658,1.6993,1.658,1.691,6916000.0
2006-09-05 13:00:00,2.05,2.05,2.03,2.03,3326000.0,1.691,1.691,1.6745,1.6745,3326000.0
2006-09-05 14:00:00,2.03,2.04,2.03,2.04,1174000.0,1.6745,1.6828,1.6745,1.6828,1174000.0
2006-09-05 15:00:00,2.04,2.05,2.03,2.05,1852000.0,1.6828,1.691,1.6745,1.691,1852000.0
2006-09-06 09:30:00,2.05,2.08,2.05,2.08,2048000.0,1.691,1.7158,1.691,1.7158,2048000.0
2006-09-06 10:00:00,2.08,2.08,2.06,2.07,1724000.0,1.7158,1.7158,1.6993,1.7075,1724000.0
2006-09-06 11:00:00,2.07,2.08,2.06,2.07,1564000.0,1.7075,1.7158,1.6993,1.7075,1564000.0
2006-09-06 12:00:00,2.07,2.07,2.05,2.06,938000.0,1.7075,1.7075,1.691,1.6993,938000.0
2006-09-06 13:00:00,2.06,2.08,2.06,2.07,886000.0,1.6993,1.7158,1.6993,1.7075,886000.0
2006-09-06 14:00:00,2.07,2.07,2.06,2.06,788000.0,1.7075,1.7075,1.6993,1.6993,788000.0
2006-09-06 15:00:00,2.06,2.06,2.05,2.06,1362000.0,1.6993,1.6993,1.691,1.6993,1362000.0
2006-09-07 09:30:00,2.05,2.07,2.05,2.06,696000.0,1.691,1.7075,1.691,1.6993,696000.0
2006-09-07 10:00:00,2.06,2.06,2.06,2.06,1018000.0,1.6993,1.6993,1.6993,1.6993,1018000.0
2006-09-07 11:00:00,2.06,2.08,2.05,2.07,1194000.0,1.6993,1.7158,1.691,1.7075,1194000.0
2006-09-07 12:00:00,2.07,2.08,2.06,2.07,936000.0,1.7075,1.7158,1.6993,1.7075,936000.0
2006-09-07 13:00:00,2.07,2.08,2.07,2.08,2020000.0,1.7075,1.7158,1.7075,1.7158,2020000.0
2006-09-07 14:00:00,2.08,2.09,2.07,2.09,778000.0,1.7158,1.724,1.7075,1.724,778000.0
2006-09-07 15:00:00,2.09,2.09,2.07,2.07,1630000.0,1.724,1.724,1.7075,1.7075,1630000.0
2006-09-08 09:30:00,2.08,2.09,2.05,2.05,754000.0,1.7158,1.724,1.691,1.691,754000.0
2006-09-08 10:00:00,2.06,2.07,2.05,2.07,1266000.0,1.6993,1.7075,1.691,1.7075,1266000.0
2006-09-08 11:00:00,2.07,2.1,2.07,2.09,1716000.0,1.7075,1.7323,1.7075,1.724,1716000.0
2006-09-08 12:00:00,2.09,2.09,2.08,2.09,868000.0,1.724,1.724,1.7158,1.724,868000.0
2006-09-08 13:00:00,2.09,2.11,2.09,2.1,1982000.0,1.724,1.7405,1.724,1.7323,1982000.0
2006-09-08 14:00:00,2.1,2.1,2.09,2.1,1936000.0,1.7323,1.7323,1.724,1.7323,1936000.0
2006-09-08 15:00:00,2.1,2.1,2.09,2.09,2116000.0,1.7323,1.7323,1.724,1.724,2116000.0
2006-09-11 09:30:00,2.08,2.09,2.07,2.08,1108000.0,1.7158,1.724,1.7075,1.7158,1108000.0
2006-09-11 10:00:00,2.08,2.09,2.06,2.07,1106000.0,1.7158,1.724,1.6993,1.7075,1106000.0
2006-09-11 11:00:00,2.07,2.09,2.07,2.08,754000.0,1.7075,1.724,1.7075,1.7158,754000.0
2006-09-11 12:00:00,2.08,2.12,2.08,2.12,1926000.0,1.7158,1.7488,1.7158,1.7488,1926000.0
2006-09-11 13:00:00,2.12,2.13,2.11,2.12,1806000.0,1.7488,1.757,1.7405,1.7488,1806000.0
2006-09-11 14:00:00,2.12,2.13,2.11,2.12,1676000.0,1.7488,1.757,1.7405,1.7488,1676000.0
2006-09-11 15:00:00,2.12,2.13,2.11,2.12,4518000.0,1.7488,1.757,1.7405,1.7488,4518000.0
2006-09-12 09:30:00,2.13,2.15,2.13,2.14,724000.0,1.757,1.7735,1.757,1.7653,724000.0
2006-09-12 10:00:00,2.14,2.16,2.14,2.15,1862000.0,1.7653,1.7818,1.7653,1.7735,1862000.0
2006-09-12 11:00:00,2.15,2.21,2.15,2.2,2750000.0,1.7735,1.823,1.7735,1.8148,2750000.0
2006-09-12 12:00:00,2.2,2.22,2.19,2.22,1212000.0,1.8148,1.8313,1.8065,1.8313,1212000.0
2006-09-12 13:00:00,2.22,2.24,2.22,2.23,2488000.0,1.8313,1.8478,1.8313,1.8395,2488000.0
2006-09-12 14:00:00,2.23,2.25,2.22,2.25,1936000.0,1.8395,1.856,1.8313,1.856,1936000.0
2006-09-12 15:00:00,2.25,2.25,2.24,2.25,2106000.0,1.856,1.856,1.8478,1.856,2106000.0
2006-09-13 09:30:00,2.24,2.26,2.24,2.26,604000.0,1.8478,1.8643,1.8478,1.8643,604000.0
2006-09-13 10:00:00,2.26,2.26,2.24,2.24,1060000.0,1.8643,1.8643,1.8478,1.8478,1060000.0
2006-09-13 11:00:00,2.24,2.27,2.24,2.27,940000.0,1.8478,1.8725,1.8478,1.8725,940000.0
2006-09-13 12:00:00,2.27,2.28,2.27,2.28,1708000.0,1.8725,1.8808,1.8725,1.8808,1708000.0
2006-09-13 13:00:00,2.28,2.3,2.28,2.29,1584000.0,1.8808,1.8973,1.8808,1.889,1584000.0
2006-09-13 14:00:00,2.29,2.29,2.28,2.29,894000.0,1.889,1.889,1.8808,1.889,894000.0
2006-09-13 15:00:00,2.29,2.29,2.28,2.29,1934000.0,1.889,1.889,1.8808,1.889,1934000.0
2006-09-14 09:30:00,2.29,2.3,2.28,2.28,766000.0,1.889,1.8973,1.8808,1.8808,766000.0
2006-09-14 10:00:00,2.28,2.3,2.28,2.29,1116000.0,1.8808,1.8973,1.8808,1.889,1116000.0
2006-09-14 11:00:00,2.29,2.3,2.29,2.29,908000.0,1.889,1.8973,1.889,1.889,908000.0
2006-09-14 12:00:00,2.29,2.31,2.29,2.3,620000.0,1.889,1.9055,1.889,1.8973,620000.0
2006-09-14 13:00:00,2.3,2.31,2.3,2.31,500000.0,1.8973,1.9055,1.8973,1.9055,500000.0
2006-09-14 14:00:00,2.3,2.32,2.3,2.31,624000.0,1.8973,1.9138,1.8973,1.9055,624000.0
2006-09-14 15:00:00,2.3,2.32,2.3,2.32,1292000.0,1.8973,1.9138,1.8973,1.9138,1292000.0
2006-09-15 09:30:00,2.33,2.34,2.32,2.33,1142000.0,1.922,1.9303,1.9138,1.922,1142000.0
2006-09-15 10:00:00,2.33,2.37,2.33,2.33,1230000.0,1.922,1.955,1.922,1.922,1230000.0
2006-09-15 11:00:00,2.34,2.35,2.33,2.34,1234000.0,1.9303,1.9385,1.922,1.9303,1234000.0
2006-09-15 12:00:00,2.34,2.35,2.33,2.33,868000.0,1.9303,1.9385,1.922,1.922,868000.0
2006-09-15 13:00:00,2.33,2.36,2.33,2.35,830000.0,1.922,1.9468,1.922,1.9385,830000.0
2006-09-15 14:00:00,2.35,2.37,2.35,2.36,1716000.0,1.9385,1.955,1.9385,1.9468,1716000.0
2006-09-15 15:00:00,2.36,2.37,2.35,2.35,1162000.0,1.9468,1.955,1.9385,1.9385,1162000.0
2006-09-18 09:30:00,2.34,2.35,2.32,2.33,410000.0,1.9303,1.9385,1.9138,1.922,410000.0
2006-09-18 10:00:00,2.33,2.34,2.33,2.34,1090000.0,1.922,1.9303,1.922,1.9303,1090000.0
2006-09-18 11:00:00,2.33,2.34,2.33,2.34,754000.0,1.922,1.9303,1.922,1.9303,754000.0
2006-09-18 12:00:00,2.34,2.34,2.33,2.33,538000.0,1.9303,1.9303,1.922,1.922,538000.0
2006-09-18 13:00:00,2.33,2.33,2.31,2.32,916000.0,1.922,1.922,1.9055,1.9138,916000.0
2006-09-18 14:00:00,2.32,2.34,2.32,2.32,714000.0,1.9138,1.9303,1.9138,1.9138,714000.0
2006-09-18 15:00:00,2.32,2.32,2.31,2.32,998000.0,1.9138,1.9138,1.9055,1.9138,998000.0
2006-09-19 09:30:00,2.32,2.34,2.31,2.34,344000.0,1.9138,1.9303,1.9055,1.9303,344000.0
2006-09-19 10:00:00,2.34,2.35,2.3,2.31,1730000.0,1.9303,1.9385,1.8973,1.9055,1730000.0
2006-09-19 11:00:00,2.31,2.32,2.31,2.31,1532000.0,1.9055,1.9138,1.9055,1.9055,1532000.0
2006-09-19 12:00:00,2.31,2.32,2.3,2.32,590000.0,1.9055,1.9138,1.8973,1.9138,590000.0
2006-09-19 13:00:00,2.32,2.32,2.31,2.32,514000.0,1.9138,1.9138,1.9055,1.9138,514000.0
2006-09-19 14:00:00,2.32,2.33,2.31,2.33,616000.0,1.9138,1.922,1.9055,1.922,616000.0
2006-09-19 15:00:00,2.33,2.34,2.32,2.34,1798000.0,1.922,1.9303,1.9138,1.9303,1798000.0
2006-09-20 09:30:00,2.33,2.35,2.32,2.35,560000.0,1.922,1.9385,1.9138,1.9385,560000.0
2006-09-20 10:00:00,2.35,2.37,2.35,2.37,704000.0,1.9385,1.955,1.9385,1.955,704000.0
2006-09-20 11:00:00,2.37,2.38,2.36,2.37,1498000.0,1.955,1.9633,1.9468,1.955,1498000.0
2006-09-20 12:00:00,2.37,2.39,2.37,2.38,676000.0,1.955,1.9715,1.955,1.9633,676000.0
2006-09-20 13:00:00,2.38,2.39,2.38,2.39,764000.0,1.9633,1.9715,1.9633,1.9715,764000.0
2006-09-20 14:00:00,2.39,2.39,2.37,2.38,958000.0,1.9715,1.9715,1.955,1.9633,958000.0
2006-09-20 15:00:00,2.38,2.39,2.38,2.39,1256000.0,1.9633,1.9715,1.9633,1.9715,1256000.0
2006-09-21 09:30:00,2.39,2.4,2.37,2.38,2616000.0,1.9715,1.9798,1.955,1.9633,2616000.0
2006-09-21 10:00:00,2.38,2.39,2.38,2.39,1058000.0,1.9633,1.9715,1.9633,1.9715,1058000.0
2006-09-21 11:00:00,2.39,2.4,2.38,2.4,730000.0,1.9715,1.9798,1.9633,1.9798,730000.0
2006-09-21 12:00:00,2.4,2.4,2.38,2.38,514000.0,1.9798,1.9798,1.9633,1.9633,514000.0
2006-09-21 13:00:00,2.38,2.38,2.37,2.37,1106000.0,1.9633,1.9633,1.955,1.955,1106000.0
2006-09-21 14:00:00,2.37,2.39,2.37,2.38,2608000.0,1.955,1.9715,1.955,1.9633,2608000.0
2006-09-21 15:00:00,2.38,2.38,2.36,2.37,2674000.0,1.9633,1.9633,1.9468,1.955,2674000.0
2006-09-22 09:30:00,2.36,2.37,2.36,2.36,3056000.0,1.9468,1.955,1.9468,1.9468,3056000.0
2006-09-22 10:00:00,2.36,2.36,2.35,2.35,5564000.0,1.9468,1.9468,1.9385,1.9385,5564000.0
2006-09-22 11:00:00,2.35,2.36,2.35,2.36,740000.0,1.9385,1.9468,1.9385,1.9468,740000.0
2006-09-22 12:00:00,2.36,2.36,2.33,2.33,438000.0,1.9468,1.9468,1.922,1.922,438000.0
2006-09-22 13:00:00,2.33,2.34,2.33,2.34,382000.0,1.922,1.9303,1.922,1.9303,382000.0
2006-09-22 14:00:00,2.33,2.34,2.33,2.33,678000.0,1.922,1.9303,1.922,1.922,678000.0
2006-09-22 15:00:00,2.33,2.36,2.33,2.34,1296000.0,1.922,1.9468,1.922,1.9303,1296000.0
2006-09-25 09:30:00,2.36,2.36,2.35,2.36,730000.0,1.9468,1.9468,1.9385,1.9468,730000.0
2006-09-25 10:00:00,2.36,2.37,2.35,2.36,1000000.0,1.9468,1.955,1.9385,1.9468,1000000.0
2006-09-25 11:00:00,2.36,2.39,2.36,2.38,2778000.0,1.9468,1.9715,1.9468,1.9633,2778000.0
2006-09-25 12:00:00,2.38,2.43,2.38,2.42,1470000.0,1.9633,2.0045,1.9633,1.9963,1470000.0
2006-09-25 13:00:00,2.42,2.43,2.42,2.42,1324000.0,1.9963,2.0045,1.9963,1.9963,1324000.0
2006-09-25 14:00:00,2.42,2.44,2.42,2.43,1298000.0,1.9963,2.0128,1.9963,2.0045,1298000.0
2006-09-25 15:00:00,2.43,2.44,2.42,2.43,1556000.0,2.0045,2.0128,1.9963,2.0045,1556000.0
2006-09-26 09:30:00,2.44,2.45,2.42,2.43,614000.0,2.0128,2.021,1.9963,2.0045,614000.0
2006-09-26 10:00:00,2.43,2.47,2.43,2.44,1648000.0,2.0045,2.0375,2.0045,2.0128,1648000.0
2006-09-26 11:00:00,2.44,2.46,2.43,2.43,1680000.0,2.0128,2.0293,2.0045,2.0045,1680000.0
2006-09-26 12:00:00,2.43,2.46,2.43,2.44,864000.0,2.0045,2.0293,2.0045,2.0128,864000.0
2006-09-26 13:00:00,2.44,2.45,2.43,2.45,492000.0,2.0128,2.021,2.0045,2.021,492000.0
2006-09-26 14:00:00,2.45,2.45,2.43,2.44,746000.0,2.021,2.021,2.0045,2.0128,746000.0
2006-09-26 15:00:00,2.44,2.45,2.44,2.45,898000.0,2.0128,2.021,2.0128,2.021,898000.0
2006-09-27 09:30:00,2.44,2.46,2.43,2.44,412000.0,2.0128,2.0293,2.0045,2.0128,412000.0
2006-09-27 10:00:00,2.44,2.44,2.42,2.43,1298000.0,2.0128,2.0128,1.9963,2.0045,1298000.0
2006-09-27 11:00:00,2.43,2.43,2.41,2.41,1240000.0,2.0045,2.0045,1.988,1.988,1240000.0
2006-09-27 12:00:00,2.41,2.42,2.41,2.41,842000.0,1.988,1.9963,1.988,1.988,842000.0
2006-09-27 13:00:00,2.41,2.42,2.41,2.41,1210000.0,1.988,1.9963,1.988,1.988,1210000.0
2006-09-27 14:00:00,2.41,2.41,2.4,2.4,1030000.0,1.988,1.988,1.9798,1.9798,1030000.0
2006-09-27 15:00:00,2.4,2.41,2.39,2.4,1818000.0,1.9798,1.988,1.9715,1.9798,1818000.0
2006-09-28 09:30:00,2.41,2.43,2.39,2.43,1124000.0,1.988,2.0045,1.9715,2.0045,1124000.0
2006-09-28 10:00:00,2.43,2.44,2.43,2.43,1390000.0,2.0045,2.0128,2.0045,2.0045,1390000.0
2006-09-28 11:00:00,2.43,2.46,2.43,2.45,1890000.0,2.0045,2.0293,2.0045,2.021,1890000.0
2006-09-28 12:00:00,2.45,2.46,2.44,2.45,782000.0,2.021,2.0293,2.0128,2.021,782000.0
2006-09-28 13:00:00,2.45,2.46,2.45,2.46,840000.0,2.021,2.0293,2.021,2.0293,840000.0
2006-09-28 14:00:00,2.46,2.46,2.46,2.46,760000.0,2.0293,2.0293,2.0293,2.0293,760000.0
2006-09-28 15:00:00,2.46,2.47,2.45,2.47,1780000.0,2.0293,2.0375,2.021,2.0375,1780000.0
2006-09-29 09:30:00,2.47,2.47,2.45,2.45,866000.0,2.0375,2.0375,2.021,2.021,866000.0
2006-09-29 10:00:00,2.45,2.46,2.41,2.41,2372000.0,2.021,2.0293,1.988,1.988,2372000.0
2006-09-29 11:00:00,2.41,2.44,2.41,2.44,1316000.0,1.988,2.0128,1.988,2.0128,1316000.0
2006-09-29 12:00:00,2.44,2.45,2.44,2.44,1034000.0,2.0128,2.021,2.0128,2.0128,1034000.0
2006-09-29 13:00:00,2.45,2.45,2.44,2.44,1022000.0,2.021,2.021,2.0128,2.0128,1022000.0
2006-09-29 14:00:00,2.44,2.44,2.42,2.42,1366000.0,2.0128,2.0128,1.9963,1.9963,1366000.0
2006-09-29 15:00:00,2.42,2.43,2.41,2.41,1138000.0,1.9963,2.0045,1.988,1.988,1138000.0
2006-10-02 09:30:00,2.41,2.42,2.39,2.39,1100000.0,1.988,1.9963,1.9715,1.9715,1100000.0
2006-10-02 10:00:00,2.39,2.39,2.39,2.39,1456000.0,1.9715,1.9715,1.9715,1.9715,1456000.0
2006-10-02 11:00:00,2.39,2.43,2.39,2.43,1152000.0,1.9715,2.0045,1.9715,2.0045,1152000.0
2006-10-02 12:00:00,2.42,2.43,2.4,2.4,998000.0,1.9963,2.0045,1.9798,1.9798,998000.0
2006-10-02 13:00:00,2.4,2.42,2.39,2.39,962000.0,1.9798,1.9963,1.9715,1.9715,962000.0
2006-10-02 14:00:00,2.39,2.39,2.38,2.39,1580000.0,1.9715,1.9715,1.9633,1.9715,1580000.0
2006-10-02 15:00:00,2.39,2.42,2.39,2.41,1554000.0,1.9715,1.9963,1.9715,1.988,1554000.0
2006-10-03 09:30:00,2.4,2.42,2.38,2.39,766000.0,1.9798,1.9963,1.9633,1.9715,766000.0
2006-10-03 10:00:00,2.39,2.42,2.39,2.4,1276000.0,1.9715,1.9963,1.9715,1.9798,1276000.0
2006-10-03 11:00:00,2.4,2.44,2.4,2.42,1526000.0,1.9798,2.0128,1.9798,1.9963,1526000.0
2006-10-03 12:00:00,2.42,2.46,2.42,2.46,956000.0,1.9963,2.0293,1.9963,2.0293,956000.0
2006-10-03 13:00:00,2.46,2.47,2.46,2.47,1408000.0,2.0293,2.0375,2.0293,2.0375,1408000.0
2006-10-03 14:00:00,2.47,2.49,2.47,2.48,2098000.0,2.0375,2.054,2.0375,2.0457,2098000.0
2006-10-03 15:00:00,2.47,2.48,2.46,2.47,3908000.0,2.0375,2.0457,2.0293,2.0375,3908000.0
2006-10-04 09:30:00,2.49,2.49,2.47,2.48,1468000.0,2.054,2.054,2.0375,2.0457,1468000.0
2006-10-04 10:00:00,2.48,2.5,2.47,2.48,2850000.0,2.0457,2.0622,2.0375,2.0457,2850000.0
2006-10-04 11:00:00,2.48,2.5,2.48,2.49,1794000.0,2.0457,2.0622,2.0457,2.054,1794000.0
2006-10-04 12:00:00,2.49,2.49,2.48,2.48,1380000.0,2.054,2.054,2.0457,2.0457,1380000.0
2006-10-04 13:00:00,2.48,2.49,2.47,2.49,1598000.0,2.0457,2.054,2.0375,2.054,1598000.0
2006-10-04 14:00:00,2.49,2.5,2.49,2.5,1744000.0,2.054,2.0622,2.054,2.0622,1744000.0
2006-10-04 15:00:00,2.5,2.52,2.49,2.52,1886000.0,2.0622,2.0787,2.054,2.0787,1886000.0
2006-10-05 09:30:00,2.46,2.49,2.45,2.47,1556000.0,2.0293,2.054,2.021,2.0375,1556000.0
2006-10-05 10:00:00,2.47,2.48,2.44,2.48,1696000.0,2.0375,2.0457,2.0128,2.0457,1696000.0
2006-10-05 11:00:00,2.48,2.48,2.46,2.47,852000.0,2.0457,2.0457,2.0293,2.0375,852000.0
2006-10-05 12:00:00,2.47,2.47,2.47,2.47,946000.0,2.0375,2.0375,2.0375,2.0375,946000.0
2006-10-05 13:00:00,2.47,2.5,2.47,2.5,1190000.0,2.0375,2.0622,2.0375,2.0622,1190000.0
2006-10-05 14:00:00,2.5,2.5,2.47,2.48,1720000.0,2.0622,2.0622,2.0375,2.0457,1720000.0
2006-10-05 15:00:00,2.48,2.51,2.47,2.5,1390000.0,2.0457,2.0705,2.0375,2.0622,1390000.0
2006-10-06 09:30:00,2.48,2.49,2.46,2.46,1082000.0,2.0457,2.054,2.0293,2.0293,1082000.0
2006-10-06 10:00:00,2.46,2.49,2.46,2.49,774000.0,2.0293,2.054,2.0293,2.054,774000.0
2006-10-06 11:00:00,2.49,2.49,2.47,2.47,544000.0,2.054,2.054,2.0375,2.0375,544000.0
2006-10-06 12:00:00,2.47,2.47,2.46,2.47,436000.0,2.0375,2.0375,2.0293,2.0375,436000.0
2006-10-06 13:00:00,2.47,2.49,2.47,2.48,322000.0,2.0375,2.054,2.0375,2.0457,322000.0
2006-10-06 14:00:00,2.48,2.5,2.48,2.49,294000.0,2.0457,2.0622,2.0457,2.054,294000.0
2006-10-06 15:00:00,2.49,2.49,2.48,2.48,622000.0,2.054,2.054,2.0457,2.0457,622000.0
2006-10-09 09:30:00,2.48,2.48,2.45,2.46,650000.0,2.0457,2.0457,2.021,2.0293,650000.0
2006-10-09 10:00:00,2.46,2.46,2.45,2.46,1844000.0,2.0293,2.0293,2.021,2.0293,1844000.0
2006-10-09 11:00:00,2.46,2.47,2.45,2.46,5594000.0,2.0293,2.0375,2.021,2.0293,5594000.0
2006-10-09 12:00:00,2.46,2.47,2.46,2.47,2396000.0,2.0293,2.0375,2.0293,2.0375,2396000.0
2006-10-09 13:00:00,2.47,2.48,2.47,2.47,780000.0,2.0375,2.0457,2.0375,2.0375,780000.0
2006-10-09 14:00:00,2.47,2.5,2.46,2.48,1086000.0,2.0375,2.0622,2.0293,2.0457,1086000.0
2006-10-09 15:00:00,2.48,2.48,2.46,2.47,1622000.0,2.0457,2.0457,2.0293,2.0375,1622000.0
2006-10-10 09:30:00,2.48,2.49,2.47,2.47,598000.0,2.0457,2.054,2.0375,2.0375,598000.0
2006-10-10 10:00:00,2.48,2.48,2.46,2.47,742000.0,2.0457,2.0457,2.0293,2.0375,742000.0
2006-10-10 11:00:00,2.47,2.49,2.46,2.48,1724000.0,2.0375,2.054,2.0293,2.0457,1724000.0
2006-10-10 12:00:00,2.49,2.49,2.45,2.47,810000.0,2.054,2.054,2.021,2.0375,810000.0
2006-10-10 13:00:00,2.47,2.47,2.45,2.46,466000.0,2.0375,2.0375,2.021,2.0293,466000.0
2006-10-10 14:00:00,2.46,2.47,2.46,2.46,674000.0,2.0293,2.0375,2.0293,2.0293,674000.0
2006-10-10 15:00:00,2.46,2.48,2.46,2.48,1290000.0,2.0293,2.0457,2.0293,2.0457,1290000.0
2006-10-11 09:30:00,2.48,2.5,2.47,2.49,1054000.0,2.0457,2.0622,2.0375,2.054,1054000.0
2006-10-11 10:00:00,2.49,2.5,2.47,2.48,1810000.0,2.054,2.0622,2.0375,2.0457,1810000.0
2006-10-11 11:00:00,2.48,2.5,2.47,2.5,1222000.0,2.0457,2.0622,2.0375,2.0622,1222000.0
2006-10-11 12:00:00,2.5,2.52,2.49,2.52,622000.0,2.0622,2.0787,2.054,2.0787,622000.0
2006-10-11 13:00:00,2.52,2.52,2.49,2.49,186000.0,2.0787,2.0787,2.054,2.054,186000.0
2006-10-11 14:00:00,2.5,2.5,2.46,2.48,1486000.0,2.0622,2.0622,2.0293,2.0457,1486000.0
2006-10-11 15:00:00,2.48,2.5,2.48,2.49,950000.0,2.0457,2.0622,2.0457,2.054,950000.0
2006-10-12 09:30:00,2.5,2.52,2.49,2.51,1482000.0,2.0622,2.0787,2.054,2.0705,1482000.0
2006-10-12 10:00:00,2.51,2.52,2.5,2.51,2668000.0,2.0705,2.0787,2.0622,2.0705,2668000.0
2006-10-12 11:00:00,2.51,2.52,2.5,2.52,1246000.0,2.0705,2.0787,2.0622,2.0787,1246000.0
2006-10-12 12:00:00,2.52,2.52,2.51,2.51,936000.0,2.0787,2.0787,2.0705,2.0705,936000.0
2006-10-12 13:00:00,2.51,2.51,2.5,2.51,828000.0,2.0705,2.0705,2.0622,2.0705,828000.0
2006-10-12 14:00:00,2.51,2.52,2.51,2.51,1022000.0,2.0705,2.0787,2.0705,2.0705,1022000.0
2006-10-12 15:00:00,2.51,2.52,2.5,2.51,2346000.0,2.0705,2.0787,2.0622,2.0705,2346000.0
2006-10-13 09:30:00,2.51,2.52,2.5,2.52,494000.0,2.0705,2.0787,2.0622,2.0787,494000.0
2006-10-13 10:00:00,2.52,2.54,2.51,2.53,1700000.0,2.0787,2.0952,2.0705,2.087,1700000.0
2006-10-13 11:00:00,2.53,2.53,2.5,2.52,1064000.0,2.087,2.087,2.0622,2.0787,1064000.0
2006-10-13 12:00:00,2.52,2.53,2.51,2.51,812000.0,2.0787,2.087,2.0705,2.0705,812000.0
2006-10-13 13:00:00,2.51,2.53,2.51,2.52,446000.0,2.0705,2.087,2.0705,2.0787,446000.0
2006-10-13 14:00:00,2.53,2.53,2.51,2.52,578000.0,2.087,2.087,2.0705,2.0787,578000.0
2006-10-13 15:00:00,2.52,2.54,2.51,2.53,1172000.0,2.0787,2.0952,2.0705,2.087,1172000.0
2006-10-16 09:30:00,2.52,2.55,2.52,2.55,920000.0,2.0787,2.1035,2.0787,2.1035,920000.0
2006-10-16 10:00:00,2.55,2.56,2.55,2.55,466000.0,2.1035,2.1117,2.1035,2.1035,466000.0
2006-10-16 11:00:00,2.55,2.56,2.54,2.54,658000.0,2.1035,2.1117,2.0952,2.0952,658000.0
2006-10-16 12:00:00,2.54,2.55,2.54,2.55,708000.0,2.0952,2.1035,2.0952,2.1035,708000.0
2006-10-16 13:00:00,2.55,2.55,2.54,2.54,1128000.0,2.1035,2.1035,2.0952,2.0952,1128000.0
2006-10-16 14:00:00,2.54,2.55,2.54,2.54,450000.0,2.0952,2.1035,2.0952,2.0952,450000.0
2006-10-16 15:00:00,2.54,2.55,2.53,2.53,1064000.0,2.0952,2.1035,2.087,2.087,1064000.0
2006-10-17 09:30:00,2.51,2.52,2.49,2.49,758000.0,2.0705,2.0787,2.054,2.054,758000.0
2006-10-17 10:00:00,2.49,2.49,2.47,2.47,1126000.0,2.054,2.054,2.0375,2.0375,1126000.0
2006-10-17 11:00:00,2.47,2.47,2.46,2.47,848000.0,2.0375,2.0375,2.0293,2.0375,848000.0
2006-10-17 12:00:00,2.47,2.48,2.47,2.47,508000.0,2.0375,2.0457,2.0375,2.0375,508000.0
2006-10-17 13:00:00,2.47,2.48,2.46,2.48,578000.0,2.0375,2.0457,2.0293,2.0457,578000.0
2006-10-17 14:00:00,2.48,2.48,2.47,2.48,746000.0,2.0457,2.0457,2.0375,2.0457,746000.0
2006-10-17 15:00:00,2.48,2.49,2.47,2.47,1156000.0,2.0457,2.054,2.0375,2.0375,1156000.0
2006-10-18 09:30:00,2.5,2.56,2.5,2.54,1640000.0,2.0622,2.1117,2.0622,2.0952,1640000.0
2006-10-18 10:00:00,2.54,2.57,2.54,2.56,3844000.0,2.0952,2.12,2.0952,2.1117,3844000.0
2006-10-18 11:00:00,2.56,2.59,2.56,2.58,2586000.0,2.1117,2.1365,2.1117,2.1282,2586000.0
2006-10-18 12:00:00,2.58,2.59,2.56,2.57,1290000.0,2.1282,2.1365,2.1117,2.12,1290000.0
2006-10-18 13:00:00,2.56,2.58,2.56,2.58,702000.0,2.1117,2.1282,2.1117,2.1282,702000.0
2006-10-18 14:00:00,2.58,2.59,2.57,2.58,1072000.0,2.1282,2.1365,2.12,2.1282,1072000.0
2006-10-18 15:00:00,2.59,2.63,2.59,2.62,5042000.0,2.1365,2.1695,2.1365,2.1612,5042000.0
2006-10-19 09:30:00,2.63,2.63,2.61,2.62,1510000.0,2.1695,2.1695,2.153,2.1612,1510000.0
2006-10-19 10:00:00,2.61,2.66,2.61,2.64,1878000.0,2.153,2.1942,2.153,2.1777,1878000.0
2006-10-19 11:00:00,2.64,2.65,2.63,2.65,2142000.0,2.1777,2.186,2.1695,2.186,2142000.0
2006-10-19 12:00:00,2.65,2.65,2.61,2.61,3280000.0,2.186,2.186,2.153,2.153,3280000.0
2006-10-19 13:00:00,2.61,2.62,2.6,2.61,3136000.0,2.153,2.1612,2.1447,2.153,3136000.0
2006-10-19 14:00:00,2.61,2.62,2.61,2.62,974000.0,2.153,2.1612,2.153,2.1612,974000.0
2006-10-19 15:00:00,2.62,2.63,2.61,2.62,2626000.0,2.1612,2.1695,2.153,2.1612,2626000.0
2006-10-20 09:30:00,2.62,2.62,2.58,2.59,1142000.0,2.1612,2.1612,2.1282,2.1365,1142000.0
2006-10-20 10:00:00,2.59,2.61,2.58,2.6,992000.0,2.1365,2.153,2.1282,2.1447,992000.0
2006-10-20 11:00:00,2.6,2.61,2.6,2.6,530000.0,2.1447,2.153,2.1447,2.1447,530000.0
2006-10-20 12:00:00,2.61,2.62,2.6,2.62,574000.0,2.153,2.1612,2.1447,2.1612,574000.0
2006-10-20 13:00:00,2.62,2.64,2.61,2.63,740000.0,2.1612,2.1777,2.153,2.1695,740000.0
2006-10-20 14:00:00,2.63,2.64,2.63,2.63,892000.0,2.1695,2.1777,2.1695,2.1695,892000.0
2006-10-20 15:00:00,2.63,2.64,2.62,2.64,1642000.0,2.1695,2.1777,2.1612,2.1777,1642000.0
2006-10-23 09:30:00,2.62,2.64,2.6,2.64,330000.0,2.1612,2.1777,2.1447,2.1777,330000.0
2006-10-23 10:00:00,2.64,2.67,2.63,2.67,860000.0,2.1777,2.2025,2.1695,2.2025,860000.0
2006-10-23 11:00:00,2.67,2.68,2.67,2.67,914000.0,2.2025,2.2107,2.2025,2.2025,914000.0
2006-10-23 12:00:00,2.67,2.67,2.66,2.66,826000.0,2.2025,2.2025,2.1942,2.1942,826000.0
2006-10-23 13:00:00,2.66,2.67,2.66,2.67,568000.0,2.1942,2.2025,2.1942,2.2025,568000.0
2006-10-23 14:00:00,2.67,2.67,2.66,2.66,754000.0,2.2025,2.2025,2.1942,2.1942,754000.0
2006-10-23 15:00:00,2.66,2.68,2.66,2.67,1292000.0,2.1942,2.2107,2.1942,2.2025,1292000.0
2006-10-24 09:30:00,2.68,2.69,2.66,2.69,800000.0,2.2107,2.219,2.1942,2.219,800000.0
2006-10-24 10:00:00,2.69,2.7,2.68,2.69,1222000.0,2.219,2.2272,2.2107,2.219,1222000.0
2006-10-24 11:00:00,2.69,2.71,2.69,2.69,1748000.0,2.219,2.2355,2.219,2.219,1748000.0
2006-10-24 12:00:00,2.69,2.69,2.67,2.67,3380000.0,2.219,2.219,2.2025,2.2025,3380000.0
2006-10-24 13:00:00,2.67,2.67,2.67,2.67,2272000.0,2.2025,2.2025,2.2025,2.2025,2272000.0
2006-10-24 14:00:00,2.67,2.67,2.66,2.67,2358000.0,2.2025,2.2025,2.1942,2.2025,2358000.0
2006-10-24 15:00:00,2.67,2.67,2.66,2.67,1782000.0,2.2025,2.2025,2.1942,2.2025,1782000.0
2006-10-25 09:30:00,2.67,2.69,2.67,2.69,416000.0,2.2025,2.219,2.2025,2.219,416000.0
2006-10-25 10:00:00,2.69,2.71,2.67,2.67,1720000.0,2.219,2.2355,2.2025,2.2025,1720000.0
2006-10-25 11:00:00,2.67,2.69,2.65,2.65,2430000.0,2.2025,2.219,2.186,2.186,2430000.0
2006-10-25 12:00:00,2.66,2.66,2.64,2.65,1054000.0,2.1942,2.1942,2.1777,2.186,1054000.0
2006-10-25 13:00:00,2.65,2.66,2.65,2.65,1084000.0,2.186,2.1942,2.186,2.186,1084000.0
2006-10-25 14:00:00,2.65,2.66,2.64,2.65,1842000.0,2.186,2.1942,2.1777,2.186,1842000.0
2006-10-25 15:00:00,2.65,2.66,2.64,2.66,2082000.0,2.186,2.1942,2.1777,2.1942,2082000.0
2006-10-26 09:30:00,2.43,2.47,2.43,2.46,17638000.0,2.0045,2.0375,2.0045,2.0293,17638000.0
2006-10-26 10:00:00,2.46,2.48,2.44,2.46,8608000.0,2.0293,2.0457,2.0128,2.0293,8608000.0
2006-10-26 11:00:00,2.46,2.52,2.46,2.5,7730000.0,2.0293,2.0787,2.0293,2.0622,7730000.0
2006-10-26 12:00:00,2.5,2.5,2.49,2.5,1746000.0,2.0622,2.0622,2.054,2.0622,1746000.0
2006-10-26 13:00:00,2.5,2.5,2.46,2.48,2446000.0,2.0622,2.0622,2.0293,2.0457,2446000.0
2006-10-26 14:00:00,2.48,2.5,2.47,2.48,2760000.0,2.0457,2.0622,2.0375,2.0457,2760000.0
2006-10-26 15:00:00,2.48,2.5,2.47,2.5,5214000.0,2.0457,2.0622,2.0375,2.0622,5214000.0
2006-10-27 09:30:00,2.48,2.48,2.45,2.47,1224000.0,2.0457,2.0457,2.021,2.0375,1224000.0
2006-10-27 10:00:00,2.47,2.47,2.46,2.46,2560000.0,2.0375,2.0375,2.0293,2.0293,2560000.0
2006-10-27 11:00:00,2.46,2.47,2.46,2.46,1296000.0,2.0293,2.0375,2.0293,2.0293,1296000.0
2006-10-27 12:00:00,2.46,2.46,2.46,2.46,1090000.0,2.0293,2.0293,2.0293,2.0293,1090000.0
2006-10-27 13:00:00,2.46,2.46,2.45,2.45,1630000.0,2.0293,2.0293,2.021,2.021,1630000.0
2006-10-27 14:00:00,2.45,2.45,2.43,2.43,5486000.0,2.021,2.021,2.0045,2.0045,5486000.0
2006-10-27 15:00:00,2.43,2.43,2.42,2.43,3592000.0,2.0045,2.0045,1.9963,2.0045,3592000.0
2006-10-30 09:30:00,2.42,2.43,2.4,2.41,1022000.0,1.9963,2.0045,1.9798,1.988,1022000.0
2006-10-30 10:00:00,2.41,2.41,2.4,2.41,1586000.0,1.988,1.988,1.9798,1.988,1586000.0
2006-10-30 11:00:00,2.41,2.44,2.41,2.43,780000.0,1.988,2.0128,1.988,2.0045,780000.0
2006-10-30 12:00:00,2.43,2.44,2.42,2.44,1310000.0,2.0045,2.0128,1.9963,2.0128,1310000.0
2006-10-30 13:00:00,2.44,2.46,2.44,2.45,1352000.0,2.0128,2.0293,2.0128,2.021,1352000.0
2006-10-30 14:00:00,2.45,2.47,2.45,2.46,1614000.0,2.021,2.0375,2.021,2.0293,1614000.0
2006-10-30 15:00:00,2.46,2.46,2.44,2.45,3430000.0,2.0293,2.0293,2.0128,2.021,3430000.0
2006-10-31 09:30:00,2.44,2.44,2.41,2.42,820000.0,2.0128,2.0128,1.988,1.9963,820000.0
2006-10-31 10:00:00,2.42,2.43,2.42,2.43,2348000.0,1.9963,2.0045,1.9963,2.0045,2348000.0
2006-10-31 11:00:00,2.43,2.44,2.41,2.41,1632000.0,2.0045,2.0128,1.988,1.988,1632000.0
2006-10-31 12:00:00,2.41,2.42,2.41,2.41,1188000.0,1.988,1.9963,1.988,1.988,1188000.0
2006-10-31 13:00:00,2.41,2.41,2.39,2.41,1636000.0,1.988,1.988,1.9715,1.988,1636000.0
2006-10-31 14:00:00,2.41,2.42,2.41,2.42,2360000.0,1.988,1.9963,1.988,1.9963,2360000.0
2006-10-31 15:00:00,2.42,2.43,2.41,2.42,2660000.0,1.9963,2.0045,1.988,1.9963,2660000.0
2006-11-01 09:30:00,2.42,2.42,2.41,2.42,942000.0,1.9963,1.9963,1.988,1.9963,942000.0
2006-11-01 10:00:00,2.42,2.44,2.41,2.43,1712000.0,1.9963,2.0128,1.988,2.0045,1712000.0
2006-11-01 11:00:00,2.43,2.43,2.41,2.41,1142000.0,2.0045,2.0045,1.988,1.988,1142000.0
2006-11-01 12:00:00,2.41,2.42,2.41,2.41,2028000.0,1.988,1.9963,1.988,1.988,2028000.0
2006-11-01 13:00:00,2.41,2.42,2.4,2.42,1512000.0,1.988,1.9963,1.9798,1.9963,1512000.0
2006-11-01 14:00:00,2.42,2.42,2.41,2.41,1582000.0,1.9963,1.9963,1.988,1.988,1582000.0
2006-11-01 15:00:00,2.41,2.41,2.4,2.41,3020000.0,1.988,1.988,1.9798,1.988,3020000.0
2006-11-02 09:30:00,2.4,2.41,2.39,2.41,2554000.0,1.9798,1.988,1.9715,1.988,2554000.0
2006-11-02 10:00:00,2.41,2.43,2.4,2.43,2172000.0,1.988,2.0045,1.9798,2.0045,2172000.0
2006-11-02 11:00:00,2.43,2.45,2.43,2.43,1122000.0,2.0045,2.021,2.0045,2.0045,1122000.0
2006-11-02 12:00:00,2.43,2.43,2.41,2.42,1250000.0,2.0045,2.0045,1.988,1.9963,1250000.0
2006-11-02 13:00:00,2.42,2.42,2.41,2.41,878000.0,1.9963,1.9963,1.988,1.988,878000.0
2006-11-02 14:00:00,2.41,2.42,2.41,2.41,772000.0,1.988,1.9963,1.988,1.988,772000.0
2006-11-02 15:00:00,2.41,2.41,2.41,2.41,4060000.0,1.988,1.988,1.988,1.988,4060000.0
2006-11-03 09:30:00,2.43,2.44,2.41,2.42,708000.0,2.0045,2.0128,1.988,1.9963,708000.0
2006-11-03 10:00:00,2.42,2.43,2.38,2.4,1918000.0,1.9963,2.0045,1.9633,1.9798,1918000.0
2006-11-03 11:00:00,2.4,2.4,2.39,2.4,2498000.0,1.9798,1.9798,1.9715,1.9798,2498000.0
2006-11-03 12:00:00,2.4,2.4,2.39,2.39,1132000.0,1.9798,1.9798,1.9715,1.9715,1132000.0
2006-11-03 13:00:00,2.39,2.39,2.38,2.38,1086000.0,1.9715,1.9715,1.9633,1.9633,1086000.0
2006-11-03 14:00:00,2.38,2.39,2.38,2.38,774000.0,1.9633,1.9715,1.9633,1.9633,774000.0
2006-11-03 15:00:00,2.38,2.4,2.38,2.38,1928000.0,1.9633,1.9798,1.9633,1.9633,1928000.0
2006-11-06 09:30:00,2.4,2.41,2.38,2.41,550000.0,1.9798,1.988,1.9633,1.988,550000.0
2006-11-06 10:00:00,2.41,2.41,2.4,2.41,420000.0,1.988,1.988,1.9798,1.988,420000.0
2006-11-06 11:00:00,2.41,2.42,2.41,2.42,400000.0,1.988,1.9963,1.988,1.9963,400000.0
2006-11-06 12:00:00,2.42,2.42,2.4,2.41,244000.0,1.9963,1.9963,1.9798,1.988,244000.0
2006-11-06 13:00:00,2.41,2.41,2.39,2.4,628000.0,1.988,1.988,1.9715,1.9798,628000.0
2006-11-06 14:00:00,2.4,2.43,2.4,2.42,1532000.0,1.9798,2.0045,1.9798,1.9963,1532000.0
2006-11-06 15:00:00,2.42,2.42,2.41,2.41,716000.0,1.9963,1.9963,1.988,1.988,716000.0
2006-11-07 09:30:00,2.4,2.41,2.39,2.41,4390000.0,1.9798,1.988,1.9715,1.988,4390000.0
2006-11-07 10:00:00,2.41,2.41,2.4,2.4,1910000.0,1.988,1.988,1.9798,1.9798,1910000.0
2006-11-07 11:00:00,2.4,2.41,2.38,2.38,1804000.0,1.9798,1.988,1.9633,1.9633,1804000.0
2006-11-07 12:00:00,2.38,2.4,2.38,2.4,584000.0,1.9633,1.9798,1.9633,1.9798,584000.0
2006-11-07 13:00:00,2.4,2.4,2.39,2.39,688000.0,1.9798,1.9798,1.9715,1.9715,688000.0
2006-11-07 14:00:00,2.39,2.39,2.38,2.38,918000.0,1.9715,1.9715,1.9633,1.9633,918000.0
2006-11-07 15:00:00,2.38,2.39,2.37,2.38,6602000.0,1.9633,1.9715,1.955,1.9633,6602000.0
2006-11-08 09:30:00,2.37,2.4,2.37,2.39,540000.0,1.955,1.9798,1.955,1.9715,540000.0
2006-11-08 10:00:00,2.4,2.4,2.39,2.39,872000.0,1.9798,1.9798,1.9715,1.9715,872000.0
2006-11-08 11:00:00,2.39,2.4,2.38,2.39,986000.0,1.9715,1.9798,1.9633,1.9715,986000.0
2006-11-08 12:00:00,2.4,2.42,2.39,2.42,804000.0,1.9798,1.9963,1.9715,1.9963,804000.0
2006-11-08 13:00:00,2.42,2.42,2.4,2.41,502000.0,1.9963,1.9963,1.9798,1.988,502000.0
2006-11-08 14:00:00,2.41,2.41,2.4,2.41,1726000.0,1.988,1.988,1.9798,1.988,1726000.0
2006-11-08 15:00:00,2.41,2.42,2.4,2.4,2218000.0,1.988,1.9963,1.9798,1.9798,2218000.0
2006-11-09 09:30:00,2.39,2.41,2.39,2.4,214000.0,1.9715,1.988,1.9715,1.9798,214000.0
2006-11-09 10:00:00,2.4,2.41,2.39,2.4,544000.0,1.9798,1.988,1.9715,1.9798,544000.0
2006-11-09 11:00:00,2.4,2.41,2.39,2.39,810000.0,1.9798,1.988,1.9715,1.9715,810000.0
2006-11-09 12:00:00,2.39,2.4,2.39,2.4,468000.0,1.9715,1.9798,1.9715,1.9798,468000.0
2006-11-09 13:00:00,2.4,2.4,2.38,2.38,1076000.0,1.9798,1.9798,1.9633,1.9633,1076000.0
2006-11-09 14:00:00,2.38,2.39,2.38,2.38,928000.0,1.9633,1.9715,1.9633,1.9633,928000.0
2006-11-09 15:00:00,2.38,2.38,2.37,2.38,1470000.0,1.9633,1.9633,1.955,1.9633,1470000.0
2006-11-10 09:30:00,2.38,2.4,2.38,2.4,280000.0,1.9633,1.9798,1.9633,1.9798,280000.0
2006-11-10 10:00:00,2.4,2.41,2.39,2.41,776000.0,1.9798,1.988,1.9715,1.988,776000.0
2006-11-10 11:00:00,2.41,2.42,2.4,2.42,428000.0,1.988,1.9963,1.9798,1.9963,428000.0
2006-11-10 12:00:00,2.42,2.42,2.41,2.41,480000.0,1.9963,1.9963,1.988,1.988,480000.0
2006-11-10 13:00:00,2.41,2.41,2.4,2.41,240000.0,1.988,1.988,1.9798,1.988,240000.0
2006-11-10 14:00:00,2.41,2.42,2.4,2.42,544000.0,1.988,1.9963,1.9798,1.9963,544000.0
2006-11-10 15:00:00,2.42,2.42,2.41,2.42,948000.0,1.9963,1.9963,1.988,1.9963,948000.0
2006-11-13 09:30:00,2.41,2.42,2.4,2.42,450000.0,1.988,1.9963,1.9798,1.9963,450000.0
2006-11-13 10:00:00,2.42,2.45,2.42,2.43,552000.0,1.9963,2.021,1.9963,2.0045,552000.0
2006-11-13 11:00:00,2.43,2.43,2.42,2.43,746000.0,2.0045,2.0045,1.9963,2.0045,746000.0
2006-11-13 12:00:00,2.43,2.44,2.43,2.43,626000.0,2.0045,2.0128,2.0045,2.0045,626000.0
2006-11-13 13:00:00,2.43,2.43,2.41,2.42,1048000.0,2.0045,2.0045,1.988,1.9963,1048000.0
2006-11-13 14:00:00,2.42,2.42,2.4,2.41,1088000.0,1.9963,1.9963,1.9798,1.988,1088000.0
2006-11-13 15:00:00,2.41,2.41,2.4,2.41,864000.0,1.988,1.988,1.9798,1.988,864000.0
2006-11-14 09:30:00,2.41,2.41,2.39,2.39,374000.0,1.988,1.988,1.9715,1.9715,374000.0
2006-11-14 10:00:00,2.39,2.4,2.38,2.38,1264000.0,1.9715,1.9798,1.9633,1.9633,1264000.0
2006-11-14 11:00:00,2.38,2.38,2.37,2.38,988000.0,1.9633,1.9633,1.955,1.9633,988000.0
2006-11-14 12:00:00,2.38,2.39,2.37,2.39,1010000.0,1.9633,1.9715,1.955,1.9715,1010000.0
2006-11-14 13:00:00,2.39,2.4,2.38,2.39,616000.0,1.9715,1.9798,1.9633,1.9715,616000.0
2006-11-14 14:00:00,2.39,2.41,2.39,2.4,686000.0,1.9715,1.988,1.9715,1.9798,686000.0
2006-11-14 15:00:00,2.4,2.41,2.4,2.41,1754000.0,1.9798,1.988,1.9798,1.988,1754000.0
2006-11-15 09:30:00,2.42,2.47,2.42,2.46,1282000.0,1.9963,2.0375,1.9963,2.0293,1282000.0
2006-11-15 10:00:00,2.46,2.49,2.46,2.49,952000.0,2.0293,2.054,2.0293,2.054,952000.0
2006-11-15 11:00:00,2.49,2.5,2.48,2.49,1354000.0,2.054,2.0622,2.0457,2.054,1354000.0
2006-11-15 12:00:00,2.49,2.49,2.48,2.48,414000.0,2.054,2.054,2.0457,2.0457,414000.0
2006-11-15 13:00:00,2.48,2.5,2.48,2.49,894000.0,2.0457,2.0622,2.0457,2.054,894000.0
2006-11-15 14:00:00,2.49,2.5,2.48,2.49,2214000.0,2.054,2.0622,2.0457,2.054,2214000.0
2006-11-15 15:00:00,2.49,2.49,2.48,2.48,2998000.0,2.054,2.054,2.0457,2.0457,2998000.0
2006-11-16 09:30:00,2.49,2.49,2.44,2.45,630000.0,2.054,2.054,2.0128,2.021,630000.0
2006-11-16 10:00:00,2.45,2.47,2.44,2.46,814000.0,2.021,2.0375,2.0128,2.0293,814000.0
2006-11-16 11:00:00,2.46,2.48,2.46,2.48,694000.0,2.0293,2.0457,2.0293,2.0457,694000.0
2006-11-16 12:00:00,2.48,2.49,2.48,2.48,504000.0,2.0457,2.054,2.0457,2.0457,504000.0
2006-11-16 13:00:00,2.48,2.5,2.48,2.49,370000.0,2.0457,2.0622,2.0457,2.054,370000.0
2006-11-16 14:00:00,2.49,2.5,2.48,2.49,592000.0,2.054,2.0622,2.0457,2.054,592000.0
2006-11-16 15:00:00,2.49,2.5,2.49,2.5,1242000.0,2.054,2.0622,2.054,2.0622,1242000.0
2006-11-17 09:30:00,2.51,2.51,2.49,2.49,1254000.0,2.0705,2.0705,2.054,2.054,1254000.0
2006-11-17 10:00:00,2.49,2.49,2.47,2.48,1490000.0,2.054,2.054,2.0375,2.0457,1490000.0
2006-11-17 11:00:00,2.47,2.48,2.47,2.48,756000.0,2.0375,2.0457,2.0375,2.0457,756000.0
2006-11-17 12:00:00,2.47,2.48,2.47,2.48,422000.0,2.0375,2.0457,2.0375,2.0457,422000.0
2006-11-17 13:00:00,2.48,2.49,2.48,2.48,380000.0,2.0457,2.054,2.0457,2.0457,380000.0
2006-11-17 14:00:00,2.48,2.48,2.48,2.48,804000.0,2.0457,2.0457,2.0457,2.0457,804000.0
2006-11-17 15:00:00,2.48,2.49,2.48,2.49,1718000.0,2.0457,2.054,2.0457,2.054,1718000.0
2006-11-20 09:30:00,2.48,2.49,2.47,2.47,896000.0,2.0457,2.054,2.0375,2.0375,896000.0
2006-11-20 10:00:00,2.47,2.5,2.47,2.48,1262000.0,2.0375,2.0622,2.0375,2.0457,1262000.0
2006-11-20 11:00:00,2.48,2.48,2.47,2.47,538000.0,2.0457,2.0457,2.0375,2.0375,538000.0
2006-11-20 12:00:00,2.47,2.48,2.47,2.48,988000.0,2.0375,2.0457,2.0375,2.0457,988000.0
2006-11-20 13:00:00,2.48,2.48,2.48,2.48,482000.0,2.0457,2.0457,2.0457,2.0457,482000.0
2006-11-20 14:00:00,2.48,2.48,2.47,2.47,898000.0,2.0457,2.0457,2.0375,2.0375,898000.0
2006-11-20 15:00:00,2.47,2.48,2.47,2.48,1108000.0,2.0375,2.0457,2.0375,2.0457,1108000.0
2006-11-21 09:30:00,2.47,2.48,2.46,2.46,616000.0,2.0375,2.0457,2.0293,2.0293,616000.0
2006-11-21 10:00:00,2.46,2.47,2.46,2.46,1024000.0,2.0293,2.0375,2.0293,2.0293,1024000.0
2006-11-21 11:00:00,2.46,2.46,2.46,2.46,1094000.0,2.0293,2.0293,2.0293,2.0293,1094000.0
2006-11-21 12:00:00,2.46,2.47,2.46,2.47,1156000.0,2.0293,2.0375,2.0293,2.0375,1156000.0
2006-11-21 13:00:00,2.47,2.47,2.46,2.47,382000.0,2.0375,2.0375,2.0293,2.0375,382000.0
2006-11-21 14:00:00,2.47,2.47,2.45,2.46,1736000.0,2.0375,2.0375,2.021,2.0293,1736000.0
2006-11-21 15:00:00,2.46,2.46,2.44,2.45,1930000.0,2.0293,2.0293,2.0128,2.021,1930000.0
2006-11-22 09:30:00,2.46,2.46,2.45,2.45,652000.0,2.0293,2.0293,2.021,2.021,652000.0
2006-11-22 10:00:00,2.45,2.46,2.42,2.43,1388000.0,2.021,2.0293,1.9963,2.0045,1388000.0
2006-11-22 11:00:00,2.43,2.45,2.43,2.45,346000.0,2.0045,2.021,2.0045,2.021,346000.0
2006-11-22 12:00:00,2.45,2.45,2.44,2.45,902000.0,2.021,2.021,2.0128,2.021,902000.0
2006-11-22 13:00:00,2.45,2.45,2.45,2.45,926000.0,2.021,2.021,2.021,2.021,926000.0
2006-11-22 14:00:00,2.45,2.46,2.45,2.46,620000.0,2.021,2.0293,2.021,2.0293,620000.0
2006-11-22 15:00:00,2.45,2.46,2.45,2.46,696000.0,2.021,2.0293,2.021,2.0293,696000.0
2006-11-24 09:30:00,2.44,2.45,2.44,2.44,424000.0,2.0128,2.021,2.0128,2.0128,424000.0
2006-11-24 10:00:00,2.44,2.46,2.44,2.45,508000.0,2.0128,2.0293,2.0128,2.021,508000.0
2006-11-24 11:00:00,2.45,2.46,2.45,2.45,200000.0,2.021,2.0293,2.021,2.021,200000.0
2006-11-24 12:00:00,2.45,2.45,2.45,2.45,224000.0,2.021,2.021,2.021,2.021,224000.0
2006-11-27 09:30:00,2.44,2.44,2.41,2.42,724000.0,2.0128,2.0128,1.988,1.9963,724000.0
2006-11-27 10:00:00,2.41,2.41,2.4,2.41,984000.0,1.988,1.988,1.9798,1.988,984000.0
2006-11-27 11:00:00,2.41,2.41,2.38,2.38,756000.0,1.988,1.988,1.9633,1.9633,756000.0
2006-11-27 12:00:00,2.38,2.39,2.38,2.38,896000.0,1.9633,1.9715,1.9633,1.9633,896000.0
2006-11-27 13:00:00,2.38,2.39,2.37,2.38,1332000.0,1.9633,1.9715,1.955,1.9633,1332000.0
2006-11-27 14:00:00,2.38,2.38,2.37,2.37,1312000.0,1.9633,1.9633,1.955,1.955,1312000.0
2006-11-27 15:00:00,2.37,2.37,2.36,2.37,1880000.0,1.955,1.955,1.9468,1.955,1880000.0
2006-11-28 09:30:00,2.37,2.37,2.35,2.36,634000.0,1.955,1.955,1.9385,1.9468,634000.0
2006-11-28 10:00:00,2.36,2.36,2.3,2.34,2028000.0,1.9468,1.9468,1.8973,1.9303,2028000.0
2006-11-28 11:00:00,2.34,2.34,2.33,2.33,1816000.0,1.9303,1.9303,1.922,1.922,1816000.0
2006-11-28 12:00:00,2.33,2.34,2.33,2.34,564000.0,1.922,1.9303,1.922,1.9303,564000.0
2006-11-28 13:00:00,2.34,2.34,2.32,2.33,1232000.0,1.9303,1.9303,1.9138,1.922,1232000.0
2006-11-28 14:00:00,2.33,2.34,2.33,2.33,1124000.0,1.922,1.9303,1.922,1.922,1124000.0
2006-11-28 15:00:00,2.33,2.34,2.32,2.34,1968000.0,1.922,1.9303,1.9138,1.9303,1968000.0
2006-11-29 09:30:00,2.34,2.38,2.34,2.38,680000.0,1.9303,1.9633,1.9303,1.9633,680000.0
2006-11-29 10:00:00,2.37,2.38,2.36,2.37,2004000.0,1.955,1.9633,1.9468,1.955,2004000.0
2006-11-29 11:00:00,2.37,2.38,2.37,2.37,1240000.0,1.955,1.9633,1.955,1.955,1240000.0
2006-11-29 12:00:00,2.38,2.38,2.37,2.37,522000.0,1.9633,1.9633,1.955,1.955,522000.0
2006-11-29 13:00:00,2.37,2.38,2.37,2.38,1918000.0,1.955,1.9633,1.955,1.9633,1918000.0
2006-11-29 14:00:00,2.38,2.39,2.38,2.39,666000.0,1.9633,1.9715,1.9633,1.9715,666000.0
2006-11-29 15:00:00,2.39,2.4,2.38,2.4,1408000.0,1.9715,1.9798,1.9633,1.9798,1408000.0
2006-11-30 09:30:00,2.4,2.4,2.36,2.37,684000.0,1.9798,1.9798,1.9468,1.955,684000.0
2006-11-30 10:00:00,2.37,2.37,2.36,2.37,1060000.0,1.955,1.955,1.9468,1.955,1060000.0
2006-11-30 11:00:00,2.37,2.37,2.36,2.37,844000.0,1.955,1.955,1.9468,1.955,844000.0
2006-11-30 12:00:00,2.37,2.37,2.37,2.37,462000.0,1.955,1.955,1.955,1.955,462000.0
2006-11-30 13:00:00,2.37,2.4,2.37,2.37,870000.0,1.955,1.9798,1.955,1.955,870000.0
2006-11-30 14:00:00,2.37,2.4,2.37,2.39,730000.0,1.955,1.9798,1.955,1.9715,730000.0
2006-11-30 15:00:00,2.39,2.4,2.38,2.38,1028000.0,1.9715,1.9798,1.9633,1.9633,1028000.0
2006-12-01 09:30:00,2.37,2.39,2.36,2.37,1122000.0,1.955,1.9715,1.9468,1.955,1122000.0
2006-12-01 10:00:00,2.37,2.37,2.32,2.33,1730000.0,1.955,1.955,1.9138,1.922,1730000.0
2006-12-01 11:00:00,2.33,2.35,2.32,2.35,1306000.0,1.922,1.9385,1.9138,1.9385,1306000.0
2006-12-01 12:00:00,2.35,2.35,2.34,2.34,504000.0,1.9385,1.9385,1.9303,1.9303,504000.0
2006-12-01 13:00:00,2.34,2.34,2.31,2.32,662000.0,1.9303,1.9303,1.9055,1.9138,662000.0
2006-12-01 14:00:00,2.32,2.32,2.31,2.32,896000.0,1.9138,1.9138,1.9055,1.9138,896000.0
2006-12-01 15:00:00,2.32,2.35,2.32,2.34,1874000.0,1.9138,1.9385,1.9138,1.9303,1874000.0
2006-12-04 09:30:00,2.34,2.34,2.33,2.33,446000.0,1.9303,1.9303,1.922,1.922,446000.0
2006-12-04 10:00:00,2.33,2.34,2.32,2.34,1228000.0,1.922,1.9303,1.9138,1.9303,1228000.0
2006-12-04 11:00:00,2.35,2.35,2.33,2.34,1154000.0,1.9385,1.9385,1.922,1.9303,1154000.0
2006-12-04 12:00:00,2.34,2.35,2.34,2.35,832000.0,1.9303,1.9385,1.9303,1.9385,832000.0
2006-12-04 13:00:00,2.35,2.35,2.35,2.35,738000.0,1.9385,1.9385,1.9385,1.9385,738000.0
2006-12-04 14:00:00,2.35,2.36,2.34,2.36,1212000.0,1.9385,1.9468,1.9303,1.9468,1212000.0
2006-12-04 15:00:00,2.36,2.36,2.35,2.35,1114000.0,1.9468,1.9468,1.9385,1.9385,1114000.0
2006-12-05 09:30:00,2.36,2.36,2.34,2.35,1098000.0,1.9468,1.9468,1.9303,1.9385,1098000.0
2006-12-05 10:00:00,2.35,2.4,2.35,2.4,1378000.0,1.9385,1.9798,1.9385,1.9798,1378000.0
2006-12-05 11:00:00,2.4,2.42,2.4,2.4,1084000.0,1.9798,1.9963,1.9798,1.9798,1084000.0
2006-12-05 12:00:00,2.4,2.4,2.37,2.37,1080000.0,1.9798,1.9798,1.955,1.955,1080000.0
2006-12-05 13:00:00,2.38,2.38,2.36,2.37,1000000.0,1.9633,1.9633,1.9468,1.955,1000000.0
2006-12-05 14:00:00,2.37,2.39,2.37,2.39,986000.0,1.955,1.9715,1.955,1.9715,986000.0
2006-12-05 15:00:00,2.39,2.4,2.38,2.39,1252000.0,1.9715,1.9798,1.9633,1.9715,1252000.0
2006-12-06 09:30:00,2.4,2.4,2.38,2.39,446000.0,1.9798,1.9798,1.9633,1.9715,446000.0
2006-12-06 10:00:00,2.39,2.4,2.38,2.39,830000.0,1.9715,1.9798,1.9633,1.9715,830000.0
2006-12-06 11:00:00,2.39,2.41,2.39,2.4,552000.0,1.9715,1.988,1.9715,1.9798,552000.0
2006-12-06 12:00:00,2.4,2.41,2.39,2.41,594000.0,1.9798,1.988,1.9715,1.988,594000.0
2006-12-06 13:00:00,2.41,2.41,2.39,2.39,772000.0,1.988,1.988,1.9715,1.9715,772000.0
2006-12-06 14:00:00,2.39,2.4,2.39,2.4,748000.0,1.9715,1.9798,1.9715,1.9798,748000.0
2006-12-06 15:00:00,2.4,2.41,2.4,2.41,1458000.0,1.9798,1.988,1.9798,1.988,1458000.0
2006-12-07 09:30:00,2.4,2.42,2.4,2.41,340000.0,1.9798,1.9963,1.9798,1.988,340000.0
2006-12-07 10:00:00,2.41,2.41,2.39,2.4,1030000.0,1.988,1.988,1.9715,1.9798,1030000.0
2006-12-07 11:00:00,2.4,2.41,2.4,2.41,694000.0,1.9798,1.988,1.9798,1.988,694000.0
2006-12-07 12:00:00,2.41,2.43,2.41,2.41,1158000.0,1.988,2.0045,1.988,1.988,1158000.0
2006-12-07 13:00:00,2.41,2.42,2.41,2.41,462000.0,1.988,1.9963,1.988,1.988,462000.0
2006-12-07 14:00:00,2.41,2.41,2.4,2.4,752000.0,1.988,1.988,1.9798,1.9798,752000.0
2006-12-07 15:00:00,2.4,2.41,2.39,2.4,1186000.0,1.9798,1.988,1.9715,1.9798,1186000.0
2006-12-08 09:30:00,2.41,2.45,2.41,2.44,2664000.0,1.988,2.021,1.988,2.0128,2664000.0
2006-12-08 10:00:00,2.44,2.48,2.43,2.47,3110000.0,2.0128,2.0457,2.0045,2.0375,3110000.0
2006-12-08 11:00:00,2.48,2.51,2.47,2.47,3922000.0,2.0457,2.0705,2.0375,2.0375,3922000.0
2006-12-08 12:00:00,2.47,2.47,2.46,2.47,1580000.0,2.0375,2.0375,2.0293,2.0375,1580000.0
2006-12-08 13:00:00,2.47,2.48,2.46,2.46,1202000.0,2.0375,2.0457,2.0293,2.0293,1202000.0
2006-12-08 14:00:00,2.46,2.46,2.44,2.45,1184000.0,2.0293,2.0293,2.0128,2.021,1184000.0
2006-12-08 15:00:00,2.45,2.47,2.45,2.46,1398000.0,2.021,2.0375,2.021,2.0293,1398000.0
2006-12-11 09:30:00,2.43,2.45,2.41,2.42,962000.0,2.0045,2.021,1.988,1.9963,962000.0
2006-12-11 10:00:00,2.42,2.44,2.41,2.41,1148000.0,1.9963,2.0128,1.988,1.988,1148000.0
2006-12-11 11:00:00,2.41,2.41,2.39,2.39,1224000.0,1.988,1.988,1.9715,1.9715,1224000.0
2006-12-11 12:00:00,2.39,2.39,2.37,2.38,1226000.0,1.9715,1.9715,1.955,1.9633,1226000.0
2006-12-11 13:00:00,2.38,2.39,2.37,2.39,974000.0,1.9633,1.9715,1.955,1.9715,974000.0
2006-12-11 14:00:00,2.39,2.4,2.38,2.39,612000.0,1.9715,1.9798,1.9633,1.9715,612000.0
2006-12-11 15:00:00,2.39,2.4,2.39,2.4,886000.0,1.9715,1.9798,1.9715,1.9798,886000.0
2006-12-12 09:30:00,2.43,2.5,2.43,2.45,2486000.0,2.0045,2.0622,2.0045,2.021,2486000.0
2006-12-12 10:00:00,2.45,2.45,2.4,2.4,1270000.0,2.021,2.021,1.9798,1.9798,1270000.0
2006-12-12 11:00:00,2.4,2.42,2.4,2.4,632000.0,1.9798,1.9963,1.9798,1.9798,632000.0
2006-12-12 12:00:00,2.4,2.4,2.36,2.36,1208000.0,1.9798,1.9798,1.9468,1.9468,1208000.0
2006-12-12 13:00:00,2.37,2.37,2.35,2.35,1796000.0,1.955,1.955,1.9385,1.9385,1796000.0
2006-12-12 14:00:00,2.35,2.36,2.34,2.36,3516000.0,1.9385,1.9468,1.9303,1.9468,3516000.0
2006-12-12 15:00:00,2.36,2.36,2.34,2.35,4026000.0,1.9468,1.9468,1.9303,1.9385,4026000.0
2006-12-13 09:30:00,2.36,2.38,2.36,2.37,666000.0,1.9468,1.9633,1.9468,1.955,666000.0
2006-12-13 10:00:00,2.37,2.37,2.33,2.34,1314000.0,1.955,1.955,1.922,1.9303,1314000.0
2006-12-13 11:00:00,2.34,2.36,2.34,2.35,802000.0,1.9303,1.9468,1.9303,1.9385,802000.0
2006-12-13 12:00:00,2.36,2.36,2.34,2.34,488000.0,1.9468,1.9468,1.9303,1.9303,488000.0
2006-12-13 13:00:00,2.34,2.35,2.33,2.34,444000.0,1.9303,1.9385,1.922,1.9303,444000.0
2006-12-13 14:00:00,2.34,2.34,2.33,2.33,500000.0,1.9303,1.9303,1.922,1.922,500000.0
2006-12-13 15:00:00,2.33,2.33,2.33,2.33,1518000.0,1.922,1.922,1.922,1.922,1518000.0
2006-12-14 09:30:00,2.34,2.35,2.32,2.33,706000.0,1.9303,1.9385,1.9138,1.922,706000.0
2006-12-14 10:00:00,2.33,2.35,2.33,2.33,1184000.0,1.922,1.9385,1.922,1.922,1184000.0
2006-12-14 11:00:00,2.33,2.35,2.33,2.34,2210000.0,1.922,1.9385,1.922,1.9303,2210000.0
2006-12-14 12:00:00,2.34,2.35,2.34,2.34,550000.0,1.9303,1.9385,1.9303,1.9303,550000.0
2006-12-14 13:00:00,2.34,2.34,2.33,2.34,370000.0,1.9303,1.9303,1.922,1.9303,370000.0
2006-12-14 14:00:00,2.34,2.34,2.33,2.33,528000.0,1.9303,1.9303,1.922,1.922,528000.0
2006-12-14 15:00:00,2.33,2.34,2.33,2.33,1422000.0,1.922,1.9303,1.922,1.922,1422000.0
2006-12-15 09:30:00,2.34,2.34,2.33,2.33,880000.0,1.9303,1.9303,1.922,1.922,880000.0
2006-12-15 10:00:00,2.33,2.33,2.3,2.3,1456000.0,1.922,1.922,1.8973,1.8973,1456000.0
2006-12-15 11:00:00,2.31,2.32,2.3,2.31,3122000.0,1.9055,1.9138,1.8973,1.9055,3122000.0
2006-12-15 12:00:00,2.31,2.31,2.3,2.3,1330000.0,1.9055,1.9055,1.8973,1.8973,1330000.0
2006-12-15 13:00:00,2.3,2.3,2.29,2.3,1030000.0,1.8973,1.8973,1.889,1.8973,1030000.0
2006-12-15 14:00:00,2.3,2.3,2.29,2.29,712000.0,1.8973,1.8973,1.889,1.889,712000.0
2006-12-15 15:00:00,2.29,2.3,2.28,2.29,1836000.0,1.889,1.8973,1.8808,1.889,1836000.0
2006-12-18 09:30:00,2.28,2.3,2.28,2.29,1000000.0,1.8808,1.8973,1.8808,1.889,1000000.0
2006-12-18 10:00:00,2.29,2.29,2.26,2.27,1896000.0,1.889,1.889,1.8643,1.8725,1896000.0
2006-12-18 11:00:00,2.27,2.27,2.26,2.27,1686000.0,1.8725,1.8725,1.8643,1.8725,1686000.0
2006-12-18 12:00:00,2.27,2.27,2.26,2.27,1150000.0,1.8725,1.8725,1.8643,1.8725,1150000.0
2006-12-18 13:00:00,2.27,2.27,2.26,2.26,776000.0,1.8725,1.8725,1.8643,1.8643,776000.0
2006-12-18 14:00:00,2.26,2.27,2.25,2.26,3418000.0,1.8643,1.8725,1.856,1.8643,3418000.0
2006-12-18 15:00:00,2.26,2.27,2.25,2.25,3600000.0,1.8643,1.8725,1.856,1.856,3600000.0
2006-12-19 09:30:00,2.25,2.25,2.2,2.23,2056000.0,1.856,1.856,1.8148,1.8395,2056000.0
2006-12-19 10:00:00,2.23,2.24,2.22,2.23,1750000.0,1.8395,1.8478,1.8313,1.8395,1750000.0
2006-12-19 11:00:00,2.23,2.24,2.22,2.24,1364000.0,1.8395,1.8478,1.8313,1.8478,1364000.0
2006-12-19 12:00:00,2.24,2.24,2.22,2.23,1196000.0,1.8478,1.8478,1.8313,1.8395,1196000.0
2006-12-19 13:00:00,2.23,2.25,2.23,2.25,930000.0,1.8395,1.856,1.8395,1.856,930000.0
2006-12-19 14:00:00,2.25,2.26,2.24,2.25,1124000.0,1.856,1.8643,1.8478,1.856,1124000.0
2006-12-19 15:00:00,2.25,2.27,2.23,2.26,2166000.0,1.856,1.8725,1.8395,1.8643,2166000.0
2006-12-20 09:30:00,2.27,2.33,2.27,2.29,2182000.0,1.8725,1.922,1.8725,1.889,2182000.0
2006-12-20 10:00:00,2.29,2.3,2.29,2.3,854000.0,1.889,1.8973,1.889,1.8973,854000.0
2006-12-20 11:00:00,2.3,2.3,2.29,2.29,984000.0,1.8973,1.8973,1.889,1.889,984000.0
2006-12-20 12:00:00,2.29,2.29,2.28,2.28,1898000.0,1.889,1.889,1.8808,1.8808,1898000.0
2006-12-20 13:00:00,2.28,2.28,2.27,2.27,486000.0,1.8808,1.8808,1.8725,1.8725,486000.0
2006-12-20 14:00:00,2.27,2.28,2.27,2.27,330000.0,1.8725,1.8808,1.8725,1.8725,330000.0
2006-12-20 15:00:00,2.27,2.27,2.26,2.27,1336000.0,1.8725,1.8725,1.8643,1.8725,1336000.0
2006-12-21 09:30:00,2.28,2.28,2.26,2.26,1364000.0,1.8808,1.8808,1.8643,1.8643,1364000.0
2006-12-21 10:00:00,2.26,2.26,2.24,2.25,1578000.0,1.8643,1.8643,1.8478,1.856,1578000.0
2006-12-21 11:00:00,2.25,2.26,2.24,2.24,972000.0,1.856,1.8643,1.8478,1.8478,972000.0
2006-12-21 12:00:00,2.24,2.25,2.23,2.24,1088000.0,1.8478,1.856,1.8395,1.8478,1088000.0
2006-12-21 13:00:00,2.24,2.24,2.23,2.23,1428000.0,1.8478,1.8478,1.8395,1.8395,1428000.0
2006-12-21 14:00:00,2.23,2.24,2.22,2.24,1976000.0,1.8395,1.8478,1.8313,1.8478,1976000.0
2006-12-21 15:00:00,2.24,2.25,2.23,2.24,2194000.0,1.8478,1.856,1.8395,1.8478,2194000.0
2006-12-22 09:30:00,2.23,2.24,2.22,2.23,596000.0,1.8395,1.8478,1.8313,1.8395,596000.0
2006-12-22 10:00:00,2.23,2.23,2.21,2.22,810000.0,1.8395,1.8395,1.823,1.8313,810000.0
2006-12-22 11:00:00,2.22,2.22,2.2,2.2,1178000.0,1.8313,1.8313,1.8148,1.8148,1178000.0
2006-12-22 12:00:00,2.2,2.23,2.2,2.23,1302000.0,1.8148,1.8395,1.8148,1.8395,1302000.0
2006-12-22 13:00:00,2.23,2.23,2.21,2.21,646000.0,1.8395,1.8395,1.823,1.823,646000.0
2006-12-22 14:00:00,2.21,2.22,2.21,2.21,560000.0,1.823,1.8313,1.823,1.823,560000.0
2006-12-22 15:00:00,2.21,2.22,2.2,2.21,998000.0,1.823,1.8313,1.8148,1.823,998000.0
2006-12-26 09:30:00,2.21,2.22,2.19,2.2,742000.0,1.823,1.8313,1.8065,1.8148,742000.0
2006-12-26 10:00:00,2.2,2.2,2.19,2.2,1442000.0,1.8148,1.8148,1.8065,1.8148,1442000.0
2006-12-26 11:00:00,2.2,2.22,2.2,2.21,1358000.0,1.8148,1.8313,1.8148,1.823,1358000.0
2006-12-26 12:00:00,2.21,2.22,2.21,2.21,766000.0,1.823,1.8313,1.823,1.823,766000.0
2006-12-26 13:00:00,2.21,2.22,2.2,2.21,640000.0,1.823,1.8313,1.8148,1.823,640000.0
2006-12-26 14:00:00,2.21,2.22,2.21,2.22,904000.0,1.823,1.8313,1.823,1.8313,904000.0
2006-12-26 15:00:00,2.22,2.22,2.22,2.22,1510000.0,1.8313,1.8313,1.8313,1.8313,1510000.0
2006-12-27 09:30:00,2.21,2.24,2.21,2.22,332000.0,1.823,1.8478,1.823,1.8313,332000.0
2006-12-27 10:00:00,2.22,2.24,2.22,2.22,880000.0,1.8313,1.8478,1.8313,1.8313,880000.0
2006-12-27 11:00:00,2.22,2.23,2.22,2.23,332000.0,1.8313,1.8395,1.8313,1.8395,332000.0
2006-12-27 12:00:00,2.23,2.23,2.23,2.23,648000.0,1.8395,1.8395,1.8395,1.8395,648000.0
2006-12-27 13:00:00,2.23,2.24,2.23,2.24,334000.0,1.8395,1.8478,1.8395,1.8478,334000.0
2006-12-27 14:00:00,2.24,2.25,2.24,2.25,620000.0,1.8478,1.856,1.8478,1.856,620000.0
2006-12-27 15:00:00,2.25,2.25,2.25,2.25,1558000.0,1.856,1.856,1.856,1.856,1558000.0
2006-12-28 09:30:00,2.24,2.26,2.24,2.25,510000.0,1.8478,1.8643,1.8478,1.856,510000.0
2006-12-28 10:00:00,2.25,2.26,2.24,2.25,340000.0,1.856,1.8643,1.8478,1.856,340000.0
2006-12-28 11:00:00,2.25,2.25,2.24,2.24,352000.0,1.856,1.856,1.8478,1.8478,352000.0
2006-12-28 12:00:00,2.24,2.25,2.24,2.24,338000.0,1.8478,1.856,1.8478,1.8478,338000.0
2006-12-28 13:00:00,2.24,2.25,2.24,2.25,530000.0,1.8478,1.856,1.8478,1.856,530000.0
2006-12-28 14:00:00,2.25,2.25,2.24,2.25,616000.0,1.856,1.856,1.8478,1.856,616000.0
2006-12-28 15:00:00,2.25,2.26,2.25,2.25,1322000.0,1.856,1.8643,1.856,1.856,1322000.0
2006-12-29 09:30:00,2.26,2.27,2.24,2.27,506000.0,1.8643,1.8725,1.8478,1.8725,506000.0
2006-12-29 10:00:00,2.27,2.28,2.26,2.27,940000.0,1.8725,1.8808,1.8643,1.8725,940000.0
2006-12-29 11:00:00,2.27,2.28,2.26,2.27,658000.0,1.8725,1.8808,1.8643,1.8725,658000.0
2006-12-29 12:00:00,2.27,2.27,2.26,2.26,882000.0,1.8725,1.8725,1.8643,1.8643,882000.0
2006-12-29 13:00:00,2.26,2.27,2.24,2.25,790000.0,1.8643,1.8725,1.8478,1.856,790000.0
2006-12-29 14:00:00,2.25,2.26,2.24,2.24,914000.0,1.856,1.8643,1.8478,1.8478,914000.0
2006-12-29 15:00:00,2.24,2.25,2.23,2.24,1474000.0,1.8478,1.856,1.8395,1.8478,1474000.0
2007-01-03 09:30:00,2.25,2.29,2.24,2.28,1570000.0,1.856,1.889,1.8478,1.8808,1570000.0
2007-01-03 10:00:00,2.28,2.33,2.28,2.32,2490000.0,1.8808,1.922,1.8808,1.9138,2490000.0
2007-01-03 11:00:00,2.32,2.33,2.31,2.31,2276000.0,1.9138,1.922,1.9055,1.9055,2276000.0
2007-01-03 12:00:00,2.31,2.33,2.31,2.32,1910000.0,1.9055,1.922,1.9055,1.9138,1910000.0
2007-01-03 13:00:00,2.31,2.32,2.28,2.28,1678000.0,1.9055,1.9138,1.8808,1.8808,1678000.0
2007-01-03 14:00:00,2.28,2.29,2.26,2.27,2138000.0,1.8808,1.889,1.8643,1.8725,2138000.0
2007-01-03 15:00:00,2.27,2.3,2.26,2.29,3630000.0,1.8725,1.8973,1.8643,1.889,3630000.0
2007-01-04 09:30:00,2.29,2.3,2.26,2.29,1646000.0,1.889,1.8973,1.8643,1.889,1646000.0
2007-01-04 10:00:00,2.28,2.3,2.28,2.28,1858000.0,1.8808,1.8973,1.8808,1.8808,1858000.0
2007-01-04 11:00:00,2.29,2.3,2.27,2.29,1114000.0,1.889,1.8973,1.8725,1.889,1114000.0
2007-01-04 12:00:00,2.29,2.3,2.28,2.28,930000.0,1.889,1.8973,1.8808,1.8808,930000.0
2007-01-04 13:00:00,2.28,2.29,2.27,2.28,766000.0,1.8808,1.889,1.8725,1.8808,766000.0
2007-01-04 14:00:00,2.28,2.3,2.28,2.3,2070000.0,1.8808,1.8973,1.8808,1.8973,2070000.0
2007-01-04 15:00:00,2.3,2.32,2.3,2.31,2478000.0,1.8973,1.9138,1.8973,1.9055,2478000.0
2007-01-05 09:30:00,2.3,2.41,2.29,2.4,8476000.0,1.8973,1.988,1.889,1.9798,8476000.0
2007-01-05 10:00:00,2.4,2.42,2.39,2.4,9872000.0,1.9798,1.9963,1.9715,1.9798,9872000.0
2007-01-05 11:00:00,2.4,2.4,2.37,2.38,5440000.0,1.9798,1.9798,1.955,1.9633,5440000.0
2007-01-05 12:00:00,2.38,2.41,2.38,2.4,2890000.0,1.9633,1.988,1.9633,1.9798,2890000.0
2007-01-05 13:00:00,2.4,2.42,2.39,2.39,2670000.0,1.9798,1.9963,1.9715,1.9715,2670000.0
2007-01-05 14:00:00,2.39,2.4,2.39,2.39,2760000.0,1.9715,1.9798,1.9715,1.9715,2760000.0
2007-01-05 15:00:00,2.39,2.4,2.39,2.4,8116000.0,1.9715,1.9798,1.9715,1.9798,8116000.0
2007-01-08 09:30:00,2.39,2.39,2.32,2.33,4748000.0,1.9715,1.9715,1.9138,1.922,4748000.0
2007-01-08 10:00:00,2.33,2.34,2.32,2.33,6190000.0,1.922,1.9303,1.9138,1.922,6190000.0
2007-01-08 11:00:00,2.33,2.35,2.33,2.34,3168000.0,1.922,1.9385,1.922,1.9303,3168000.0
2007-01-08 12:00:00,2.34,2.34,2.34,2.34,2572000.0,1.9303,1.9303,1.9303,1.9303,2572000.0
2007-01-08 13:00:00,2.34,2.34,2.33,2.34,2802000.0,1.9303,1.9303,1.922,1.9303,2802000.0
2007-01-08 14:00:00,2.34,2.35,2.33,2.34,2548000.0,1.9303,1.9385,1.922,1.9303,2548000.0
2007-01-08 15:00:00,2.34,2.34,2.33,2.33,3946000.0,1.9303,1.9303,1.922,1.922,3946000.0
2007-01-09 09:30:00,2.36,2.37,2.35,2.35,1026000.0,1.9468,1.955,1.9385,1.9385,1026000.0
2007-01-09 10:00:00,2.35,2.39,2.35,2.39,1678000.0,1.9385,1.9715,1.9385,1.9715,1678000.0
2007-01-09 11:00:00,2.39,2.4,2.36,2.37,992000.0,1.9715,1.9798,1.9468,1.955,992000.0
2007-01-09 12:00:00,2.37,2.38,2.35,2.36,822000.0,1.955,1.9633,1.9385,1.9468,822000.0
2007-01-09 13:00:00,2.37,2.38,2.36,2.38,692000.0,1.955,1.9633,1.9468,1.9633,692000.0
2007-01-09 14:00:00,2.38,2.39,2.38,2.39,1420000.0,1.9633,1.9715,1.9633,1.9715,1420000.0
2007-01-09 15:00:00,2.39,2.4,2.39,2.39,2512000.0,1.9715,1.9798,1.9715,1.9715,2512000.0
2007-01-10 09:30:00,2.39,2.4,2.38,2.39,856000.0,1.9715,1.9798,1.9633,1.9715,856000.0
2007-01-10 10:00:00,2.39,2.4,2.38,2.4,938000.0,1.9715,1.9798,1.9633,1.9798,938000.0
2007-01-10 11:00:00,2.4,2.4,2.39,2.39,972000.0,1.9798,1.9798,1.9715,1.9715,972000.0
2007-01-10 12:00:00,2.39,2.4,2.39,2.39,954000.0,1.9715,1.9798,1.9715,1.9715,954000.0
2007-01-10 13:00:00,2.39,2.4,2.38,2.38,726000.0,1.9715,1.9798,1.9633,1.9633,726000.0
2007-01-10 14:00:00,2.38,2.38,2.38,2.38,710000.0,1.9633,1.9633,1.9633,1.9633,710000.0
2007-01-10 15:00:00,2.38,2.4,2.38,2.4,1540000.0,1.9633,1.9798,1.9633,1.9798,1540000.0
2007-01-11 09:30:00,2.4,2.42,2.4,2.42,458000.0,1.9798,1.9963,1.9798,1.9963,458000.0
2007-01-11 10:00:00,2.42,2.43,2.42,2.42,842000.0,1.9963,2.0045,1.9963,1.9963,842000.0
2007-01-11 11:00:00,2.43,2.44,2.42,2.44,1110000.0,2.0045,2.0128,1.9963,2.0128,1110000.0
2007-01-11 12:00:00,2.44,2.45,2.43,2.44,1428000.0,2.0128,2.021,2.0045,2.0128,1428000.0
2007-01-11 13:00:00,2.44,2.45,2.44,2.45,1140000.0,2.0128,2.021,2.0128,2.021,1140000.0
2007-01-11 14:00:00,2.45,2.46,2.44,2.45,654000.0,2.021,2.0293,2.0128,2.021,654000.0
2007-01-11 15:00:00,2.45,2.46,2.44,2.46,1292000.0,2.021,2.0293,2.0128,2.0293,1292000.0
2007-01-12 09:30:00,2.46,2.47,2.45,2.46,1230000.0,2.0293,2.0375,2.021,2.0293,1230000.0
2007-01-12 10:00:00,2.46,2.46,2.44,2.44,754000.0,2.0293,2.0293,2.0128,2.0128,754000.0
2007-01-12 11:00:00,2.44,2.45,2.43,2.44,820000.0,2.0128,2.021,2.0045,2.0128,820000.0
2007-01-12 12:00:00,2.44,2.46,2.44,2.45,786000.0,2.0128,2.0293,2.0128,2.021,786000.0
2007-01-12 13:00:00,2.46,2.46,2.45,2.45,548000.0,2.0293,2.0293,2.021,2.021,548000.0
2007-01-12 14:00:00,2.46,2.46,2.45,2.46,550000.0,2.0293,2.0293,2.021,2.0293,550000.0
2007-01-12 15:00:00,2.46,2.46,2.46,2.46,812000.0,2.0293,2.0293,2.0293,2.0293,812000.0
2007-01-16 09:30:00,2.45,2.47,2.45,2.45,752000.0,2.021,2.0375,2.021,2.021,752000.0
2007-01-16 10:00:00,2.45,2.46,2.42,2.43,1090000.0,2.021,2.0293,1.9963,2.0045,1090000.0
2007-01-16 11:00:00,2.43,2.44,2.42,2.43,476000.0,2.0045,2.0128,1.9963,2.0045,476000.0
2007-01-16 12:00:00,2.43,2.44,2.42,2.43,506000.0,2.0045,2.0128,1.9963,2.0045,506000.0
2007-01-16 13:00:00,2.43,2.44,2.43,2.43,440000.0,2.0045,2.0128,2.0045,2.0045,440000.0
2007-01-16 14:00:00,2.43,2.44,2.43,2.43,390000.0,2.0045,2.0128,2.0045,2.0045,390000.0
2007-01-16 15:00:00,2.43,2.45,2.43,2.45,1088000.0,2.0045,2.021,2.0045,2.021,1088000.0
2007-01-17 09:30:00,2.5,2.54,2.49,2.5,3312000.0,2.0622,2.0952,2.054,2.0622,3312000.0
2007-01-17 10:00:00,2.5,2.5,2.48,2.49,2582000.0,2.0622,2.0622,2.0457,2.054,2582000.0
2007-01-17 11:00:00,2.49,2.5,2.48,2.5,1716000.0,2.054,2.0622,2.0457,2.0622,1716000.0
2007-01-17 12:00:00,2.5,2.53,2.5,2.52,914000.0,2.0622,2.087,2.0622,2.0787,914000.0
2007-01-17 13:00:00,2.52,2.54,2.52,2.53,1016000.0,2.0787,2.0952,2.0787,2.087,1016000.0
2007-01-17 14:00:00,2.53,2.53,2.51,2.52,1822000.0,2.087,2.087,2.0705,2.0787,1822000.0
2007-01-17 15:00:00,2.52,2.53,2.5,2.51,1748000.0,2.0787,2.087,2.0622,2.0705,1748000.0
2007-01-18 09:30:00,2.52,2.52,2.5,2.5,722000.0,2.0787,2.0787,2.0622,2.0622,722000.0
2007-01-18 10:00:00,2.5,2.5,2.49,2.49,892000.0,2.0622,2.0622,2.054,2.054,892000.0
2007-01-18 11:00:00,2.49,2.5,2.49,2.49,1018000.0,2.054,2.0622,2.054,2.054,1018000.0
2007-01-18 12:00:00,2.49,2.5,2.49,2.5,670000.0,2.054,2.0622,2.054,2.0622,670000.0
2007-01-18 13:00:00,2.49,2.49,2.48,2.48,662000.0,2.054,2.054,2.0457,2.0457,662000.0
2007-01-18 14:00:00,2.48,2.48,2.47,2.47,854000.0,2.0457,2.0457,2.0375,2.0375,854000.0
2007-01-18 15:00:00,2.47,2.48,2.46,2.46,1928000.0,2.0375,2.0457,2.0293,2.0293,1928000.0
2007-01-19 09:30:00,2.47,2.47,2.45,2.45,556000.0,2.0375,2.0375,2.021,2.021,556000.0
2007-01-19 10:00:00,2.45,2.46,2.45,2.46,526000.0,2.021,2.0293,2.021,2.0293,526000.0
2007-01-19 11:00:00,2.46,2.47,2.46,2.47,786000.0,2.0293,2.0375,2.0293,2.0375,786000.0
2007-01-19 12:00:00,2.47,2.48,2.47,2.47,780000.0,2.0375,2.0457,2.0375,2.0375,780000.0
2007-01-19 13:00:00,2.47,2.48,2.46,2.48,692000.0,2.0375,2.0457,2.0293,2.0457,692000.0
2007-01-19 14:00:00,2.48,2.48,2.47,2.48,352000.0,2.0457,2.0457,2.0375,2.0457,352000.0
2007-01-19 15:00:00,2.48,2.48,2.47,2.47,1102000.0,2.0457,2.0457,2.0375,2.0375,1102000.0
2007-01-22 09:30:00,2.46,2.46,2.45,2.45,444000.0,2.0293,2.0293,2.021,2.021,444000.0
2007-01-22 10:00:00,2.45,2.45,2.43,2.44,1228000.0,2.021,2.021,2.0045,2.0128,1228000.0
2007-01-22 11:00:00,2.44,2.44,2.44,2.44,978000.0,2.0128,2.0128,2.0128,2.0128,978000.0
2007-01-22 12:00:00,2.44,2.44,2.44,2.44,872000.0,2.0128,2.0128,2.0128,2.0128,872000.0
2007-01-22 13:00:00,2.44,2.45,2.44,2.45,418000.0,2.0128,2.021,2.0128,2.021,418000.0
2007-01-22 14:00:00,2.45,2.45,2.44,2.45,606000.0,2.021,2.021,2.0128,2.021,606000.0
2007-01-22 15:00:00,2.45,2.45,2.45,2.45,1288000.0,2.021,2.021,2.021,2.021,1288000.0
2007-01-23 09:30:00,2.45,2.49,2.45,2.48,1150000.0,2.021,2.054,2.021,2.0457,1150000.0
2007-01-23 10:00:00,2.48,2.51,2.48,2.5,1122000.0,2.0457,2.0705,2.0457,2.0622,1122000.0
2007-01-23 11:00:00,2.5,2.51,2.5,2.5,902000.0,2.0622,2.0705,2.0622,2.0622,902000.0
2007-01-23 12:00:00,2.5,2.51,2.5,2.5,346000.0,2.0622,2.0705,2.0622,2.0622,346000.0
2007-01-23 13:00:00,2.5,2.51,2.5,2.5,644000.0,2.0622,2.0705,2.0622,2.0622,644000.0
2007-01-23 14:00:00,2.5,2.5,2.49,2.49,870000.0,2.0622,2.0622,2.054,2.054,870000.0
2007-01-23 15:00:00,2.49,2.49,2.47,2.47,2064000.0,2.054,2.054,2.0375,2.0375,2064000.0
2007-01-24 09:30:00,2.48,2.48,2.45,2.46,652000.0,2.0457,2.0457,2.021,2.0293,652000.0
2007-01-24 10:00:00,2.46,2.46,2.45,2.46,1372000.0,2.0293,2.0293,2.021,2.0293,1372000.0
2007-01-24 11:00:00,2.46,2.46,2.45,2.45,1614000.0,2.0293,2.0293,2.021,2.021,1614000.0
2007-01-24 12:00:00,2.45,2.45,2.44,2.44,1046000.0,2.021,2.021,2.0128,2.0128,1046000.0
2007-01-24 13:00:00,2.44,2.45,2.44,2.45,1038000.0,2.0128,2.021,2.0128,2.021,1038000.0
2007-01-24 14:00:00,2.45,2.46,2.45,2.45,932000.0,2.021,2.0293,2.021,2.021,932000.0
2007-01-24 15:00:00,2.45,2.46,2.45,2.46,1844000.0,2.021,2.0293,2.021,2.0293,1844000.0
2007-01-25 09:30:00,2.47,2.49,2.47,2.48,1240000.0,2.0375,2.054,2.0375,2.0457,1240000.0
2007-01-25 10:00:00,2.48,2.48,2.46,2.47,1186000.0,2.0457,2.0457,2.0293,2.0375,1186000.0
2007-01-25 11:00:00,2.47,2.47,2.46,2.46,1032000.0,2.0375,2.0375,2.0293,2.0293,1032000.0
2007-01-25 12:00:00,2.46,2.46,2.45,2.45,922000.0,2.0293,2.0293,2.021,2.021,922000.0
2007-01-25 13:00:00,2.45,2.46,2.43,2.43,1016000.0,2.021,2.0293,2.0045,2.0045,1016000.0
2007-01-25 14:00:00,2.43,2.43,2.43,2.43,872000.0,2.0045,2.0045,2.0045,2.0045,872000.0
2007-01-25 15:00:00,2.43,2.43,2.42,2.42,1968000.0,2.0045,2.0045,1.9963,1.9963,1968000.0
2007-01-26 09:30:00,2.41,2.42,2.39,2.4,1224000.0,1.988,1.9963,1.9715,1.9798,1224000.0
2007-01-26 10:00:00,2.4,2.4,2.39,2.39,1536000.0,1.9798,1.9798,1.9715,1.9715,1536000.0
2007-01-26 11:00:00,2.4,2.4,2.37,2.39,1884000.0,1.9798,1.9798,1.955,1.9715,1884000.0
2007-01-26 12:00:00,2.39,2.4,2.39,2.4,1330000.0,1.9715,1.9798,1.9715,1.9798,1330000.0
2007-01-26 13:00:00,2.4,2.41,2.39,2.41,1340000.0,1.9798,1.988,1.9715,1.988,1340000.0
2007-01-26 14:00:00,2.4,2.42,2.4,2.42,1218000.0,1.9798,1.9963,1.9798,1.9963,1218000.0
2007-01-26 15:00:00,2.42,2.43,2.42,2.42,1080000.0,1.9963,2.0045,1.9963,1.9963,1080000.0
2007-01-29 09:30:00,2.43,2.44,2.4,2.44,1294000.0,2.0045,2.0128,1.9798,2.0128,1294000.0
2007-01-29 10:00:00,2.44,2.45,2.43,2.43,1200000.0,2.0128,2.021,2.0045,2.0045,1200000.0
2007-01-29 11:00:00,2.43,2.44,2.42,2.44,898000.0,2.0045,2.0128,1.9963,2.0128,898000.0
2007-01-29 12:00:00,2.43,2.44,2.42,2.43,980000.0,2.0045,2.0128,1.9963,2.0045,980000.0
2007-01-29 13:00:00,2.43,2.43,2.42,2.42,1352000.0,2.0045,2.0045,1.9963,1.9963,1352000.0
2007-01-29 14:00:00,2.42,2.42,2.42,2.42,922000.0,1.9963,1.9963,1.9963,1.9963,922000.0
2007-01-29 15:00:00,2.42,2.42,2.42,2.42,1984000.0,1.9963,1.9963,1.9963,1.9963,1984000.0
2007-01-30 09:30:00,2.42,2.45,2.42,2.44,1708000.0,1.9963,2.021,1.9963,2.0128,1708000.0
2007-01-30 10:00:00,2.44,2.45,2.44,2.45,2720000.0,2.0128,2.021,2.0128,2.021,2720000.0
2007-01-30 11:00:00,2.45,2.48,2.45,2.45,994000.0,2.021,2.0457,2.021,2.021,994000.0
2007-01-30 12:00:00,2.45,2.46,2.44,2.45,1456000.0,2.021,2.0293,2.0128,2.021,1456000.0
2007-01-30 13:00:00,2.45,2.46,2.45,2.46,1048000.0,2.021,2.0293,2.021,2.0293,1048000.0
2007-01-30 14:00:00,2.46,2.46,2.45,2.46,922000.0,2.0293,2.0293,2.021,2.0293,922000.0
2007-01-30 15:00:00,2.46,2.47,2.45,2.46,4148000.0,2.0293,2.0375,2.021,2.0293,4148000.0
2007-01-31 09:30:00,2.45,2.48,2.44,2.46,806000.0,2.021,2.0457,2.0128,2.0293,806000.0
2007-01-31 10:00:00,2.47,2.48,2.45,2.46,3632000.0,2.0375,2.0457,2.021,2.0293,3632000.0
2007-01-31 11:00:00,2.47,2.48,2.45,2.47,1094000.0,2.0375,2.0457,2.021,2.0375,1094000.0
2007-01-31 12:00:00,2.47,2.49,2.46,2.46,2138000.0,2.0375,2.054,2.0293,2.0293,2138000.0
2007-01-31 13:00:00,2.46,2.48,2.46,2.47,636000.0,2.0293,2.0457,2.0293,2.0375,636000.0
2007-01-31 14:00:00,2.48,2.51,2.47,2.5,2294000.0,2.0457,2.0705,2.0375,2.0622,2294000.0
2007-01-31 15:00:00,2.5,2.53,2.5,2.52,4188000.0,2.0622,2.087,2.0622,2.0787,4188000.0
2007-02-01 09:30:00,2.4,2.49,2.4,2.44,6242000.0,1.9798,2.054,1.9798,2.0128,6242000.0
2007-02-01 10:00:00,2.44,2.44,2.35,2.39,8364000.0,2.0128,2.0128,1.9385,1.9715,8364000.0
2007-02-01 11:00:00,2.39,2.4,2.36,2.36,5462000.0,1.9715,1.9798,1.9468,1.9468,5462000.0
2007-02-01 12:00:00,2.36,2.36,2.34,2.35,4568000.0,1.9468,1.9468,1.9303,1.9385,4568000.0
2007-02-01 13:00:00,2.35,2.35,2.32,2.33,4490000.0,1.9385,1.9385,1.9138,1.922,4490000.0
2007-02-01 14:00:00,2.33,2.34,2.31,2.34,3958000.0,1.922,1.9303,1.9055,1.9303,3958000.0
2007-02-01 15:00:00,2.34,2.38,2.33,2.37,6972000.0,1.9303,1.9633,1.922,1.955,6972000.0
2007-02-02 09:30:00,2.37,2.37,2.35,2.36,1428000.0,1.955,1.955,1.9385,1.9468,1428000.0
2007-02-02 10:00:00,2.36,2.41,2.36,2.4,2756000.0,1.9468,1.988,1.9468,1.9798,2756000.0
2007-02-02 11:00:00,2.4,2.4,2.39,2.39,2368000.0,1.9798,1.9798,1.9715,1.9715,2368000.0
2007-02-02 12:00:00,2.39,2.4,2.39,2.4,1524000.0,1.9715,1.9798,1.9715,1.9798,1524000.0
2007-02-02 13:00:00,2.4,2.41,2.4,2.4,694000.0,1.9798,1.988,1.9798,1.9798,694000.0
2007-02-02 14:00:00,2.4,2.41,2.39,2.4,1430000.0,1.9798,1.988,1.9715,1.9798,1430000.0
2007-02-02 15:00:00,2.4,2.4,2.39,2.4,2090000.0,1.9798,1.9798,1.9715,1.9798,2090000.0
2007-02-05 09:30:00,2.4,2.4,2.37,2.38,2284000.0,1.9798,1.9798,1.955,1.9633,2284000.0
2007-02-05 10:00:00,2.38,2.38,2.33,2.33,2570000.0,1.9633,1.9633,1.922,1.922,2570000.0
2007-02-05 11:00:00,2.34,2.34,2.32,2.32,2312000.0,1.9303,1.9303,1.9138,1.9138,2312000.0
2007-02-05 12:00:00,2.32,2.34,2.32,2.34,880000.0,1.9138,1.9303,1.9138,1.9303,880000.0
2007-02-05 13:00:00,2.34,2.35,2.32,2.33,808000.0,1.9303,1.9385,1.9138,1.922,808000.0
2007-02-05 14:00:00,2.33,2.34,2.33,2.34,826000.0,1.922,1.9303,1.922,1.9303,826000.0
2007-02-05 15:00:00,2.34,2.34,2.31,2.32,2498000.0,1.9303,1.9303,1.9055,1.9138,2498000.0
2007-02-06 09:30:00,2.33,2.34,2.3,2.31,802000.0,1.922,1.9303,1.8973,1.9055,802000.0
2007-02-06 10:00:00,2.31,2.31,2.28,2.29,3634000.0,1.9055,1.9055,1.8808,1.889,3634000.0
2007-02-06 11:00:00,2.29,2.29,2.28,2.28,2216000.0,1.889,1.889,1.8808,1.8808,2216000.0
2007-02-06 12:00:00,2.28,2.31,2.28,2.31,944000.0,1.8808,1.9055,1.8808,1.9055,944000.0
2007-02-06 13:00:00,2.31,2.32,2.29,2.3,894000.0,1.9055,1.9138,1.889,1.8973,894000.0
2007-02-06 14:00:00,2.3,2.3,2.29,2.3,934000.0,1.8973,1.8973,1.889,1.8973,934000.0
2007-02-06 15:00:00,2.3,2.31,2.29,2.3,3042000.0,1.8973,1.9055,1.889,1.8973,3042000.0
2007-02-07 09:30:00,2.4,2.4,2.36,2.37,3806000.0,1.9798,1.9798,1.9468,1.955,3806000.0
2007-02-07 10:00:00,2.37,2.4,2.36,2.39,4680000.0,1.955,1.9798,1.9468,1.9715,4680000.0
2007-02-07 11:00:00,2.39,2.43,2.39,2.42,6398000.0,1.9715,2.0045,1.9715,1.9963,6398000.0
2007-02-07 12:00:00,2.42,2.42,2.4,2.41,1410000.0,1.9963,1.9963,1.9798,1.988,1410000.0
2007-02-07 13:00:00,2.41,2.41,2.4,2.4,1860000.0,1.988,1.988,1.9798,1.9798,1860000.0
2007-02-07 14:00:00,2.4,2.4,2.38,2.38,3234000.0,1.9798,1.9798,1.9633,1.9633,3234000.0
2007-02-07 15:00:00,2.38,2.39,2.37,2.38,4776000.0,1.9633,1.9715,1.955,1.9633,4776000.0
2007-02-08 09:30:00,2.4,2.4,2.34,2.35,1058000.0,1.9798,1.9798,1.9303,1.9385,1058000.0
2007-02-08 10:00:00,2.35,2.36,2.35,2.36,1690000.0,1.9385,1.9468,1.9385,1.9468,1690000.0
2007-02-08 11:00:00,2.36,2.36,2.35,2.35,1100000.0,1.9468,1.9468,1.9385,1.9385,1100000.0
2007-02-08 12:00:00,2.35,2.37,2.35,2.36,806000.0,1.9385,1.955,1.9385,1.9468,806000.0
2007-02-08 13:00:00,2.36,2.38,2.36,2.38,1386000.0,1.9468,1.9633,1.9468,1.9633,1386000.0
2007-02-08 14:00:00,2.38,2.39,2.37,2.39,826000.0,1.9633,1.9715,1.955,1.9715,826000.0
2007-02-08 15:00:00,2.39,2.39,2.37,2.38,1944000.0,1.9715,1.9715,1.955,1.9633,1944000.0
2007-02-09 09:30:00,2.39,2.4,2.38,2.39,370000.0,1.9715,1.9798,1.9633,1.9715,370000.0
2007-02-09 10:00:00,2.39,2.39,2.36,2.37,2062000.0,1.9715,1.9715,1.9468,1.955,2062000.0
2007-02-09 11:00:00,2.37,2.37,2.36,2.36,1696000.0,1.955,1.955,1.9468,1.9468,1696000.0
2007-02-09 12:00:00,2.36,2.38,2.35,2.35,2346000.0,1.9468,1.9633,1.9385,1.9385,2346000.0
2007-02-09 13:00:00,2.35,2.37,2.35,2.37,1004000.0,1.9385,1.955,1.9385,1.955,1004000.0
2007-02-09 14:00:00,2.37,2.37,2.36,2.36,844000.0,1.955,1.955,1.9468,1.9468,844000.0
2007-02-09 15:00:00,2.37,2.38,2.36,2.38,2056000.0,1.955,1.9633,1.9468,1.9633,2056000.0
2007-02-12 09:30:00,2.39,2.39,2.35,2.36,370000.0,1.9715,1.9715,1.9385,1.9468,370000.0
2007-02-12 10:00:00,2.36,2.37,2.35,2.37,1096000.0,1.9468,1.955,1.9385,1.955,1096000.0
2007-02-12 11:00:00,2.37,2.38,2.36,2.36,670000.0,1.955,1.9633,1.9468,1.9468,670000.0
2007-02-12 12:00:00,2.36,2.37,2.36,2.36,486000.0,1.9468,1.955,1.9468,1.9468,486000.0
2007-02-12 13:00:00,2.36,2.37,2.36,2.36,434000.0,1.9468,1.955,1.9468,1.9468,434000.0
2007-02-12 14:00:00,2.36,2.37,2.36,2.37,954000.0,1.9468,1.955,1.9468,1.955,954000.0
2007-02-12 15:00:00,2.37,2.38,2.36,2.37,1730000.0,1.955,1.9633,1.9468,1.955,1730000.0
2007-02-13 09:30:00,2.38,2.39,2.37,2.37,282000.0,1.9633,1.9715,1.955,1.955,282000.0
2007-02-13 10:00:00,2.37,2.37,2.36,2.36,842000.0,1.955,1.955,1.9468,1.9468,842000.0
2007-02-13 11:00:00,2.36,2.36,2.35,2.36,628000.0,1.9468,1.9468,1.9385,1.9468,628000.0
2007-02-13 12:00:00,2.36,2.37,2.36,2.36,394000.0,1.9468,1.955,1.9468,1.9468,394000.0
2007-02-13 13:00:00,2.37,2.37,2.36,2.37,650000.0,1.955,1.955,1.9468,1.955,650000.0
2007-02-13 14:00:00,2.37,2.37,2.36,2.36,730000.0,1.955,1.955,1.9468,1.9468,730000.0
2007-02-13 15:00:00,2.36,2.37,2.36,2.37,1280000.0,1.9468,1.955,1.9468,1.955,1280000.0
2007-02-14 09:30:00,2.46,2.47,2.4,2.42,3790000.0,2.0293,2.0375,1.9798,1.9963,3790000.0
2007-02-14 10:00:00,2.42,2.44,2.4,2.43,1426000.0,1.9963,2.0128,1.9798,2.0045,1426000.0
2007-02-14 11:00:00,2.43,2.46,2.43,2.45,2614000.0,2.0045,2.0293,2.0045,2.021,2614000.0
2007-02-14 12:00:00,2.45,2.47,2.42,2.47,2342000.0,2.021,2.0375,1.9963,2.0375,2342000.0
2007-02-14 13:00:00,2.47,2.47,2.46,2.47,3212000.0,2.0375,2.0375,2.0293,2.0375,3212000.0
2007-02-14 14:00:00,2.47,2.47,2.47,2.47,1976000.0,2.0375,2.0375,2.0375,2.0375,1976000.0
2007-02-14 15:00:00,2.47,2.47,2.43,2.44,4608000.0,2.0375,2.0375,2.0045,2.0128,4608000.0
2007-02-15 09:30:00,2.44,2.45,2.41,2.42,806000.0,2.0128,2.021,1.988,1.9963,806000.0
2007-02-15 10:00:00,2.42,2.43,2.41,2.43,1746000.0,1.9963,2.0045,1.988,2.0045,1746000.0
2007-02-15 11:00:00,2.43,2.45,2.42,2.45,686000.0,2.0045,2.021,1.9963,2.021,686000.0
2007-02-15 12:00:00,2.45,2.45,2.43,2.44,868000.0,2.021,2.021,2.0045,2.0128,868000.0
2007-02-15 13:00:00,2.44,2.45,2.44,2.44,1994000.0,2.0128,2.021,2.0128,2.0128,1994000.0
2007-02-15 14:00:00,2.44,2.45,2.42,2.45,1310000.0,2.0128,2.021,1.9963,2.021,1310000.0
2007-02-15 15:00:00,2.44,2.45,2.43,2.43,1184000.0,2.0128,2.021,2.0045,2.0045,1184000.0
2007-02-16 09:30:00,2.44,2.44,2.41,2.41,418000.0,2.0128,2.0128,1.988,1.988,418000.0
2007-02-16 10:00:00,2.41,2.44,2.41,2.43,924000.0,1.988,2.0128,1.988,2.0045,924000.0
2007-02-16 11:00:00,2.43,2.44,2.42,2.44,622000.0,2.0045,2.0128,1.9963,2.0128,622000.0
2007-02-16 12:00:00,2.44,2.45,2.43,2.45,846000.0,2.0128,2.021,2.0045,2.021,846000.0
2007-02-16 13:00:00,2.45,2.45,2.44,2.44,1398000.0,2.021,2.021,2.0128,2.0128,1398000.0
2007-02-16 14:00:00,2.45,2.46,2.44,2.45,1304000.0,2.021,2.0293,2.0128,2.021,1304000.0
2007-02-16 15:00:00,2.44,2.45,2.44,2.45,1812000.0,2.0128,2.021,2.0128,2.021,1812000.0
2007-02-20 09:30:00,2.46,2.47,2.44,2.44,386000.0,2.0293,2.0375,2.0128,2.0128,386000.0
2007-02-20 10:00:00,2.44,2.46,2.43,2.45,1564000.0,2.0128,2.0293,2.0045,2.021,1564000.0
2007-02-20 11:00:00,2.45,2.49,2.45,2.47,1514000.0,2.021,2.054,2.021,2.0375,1514000.0
2007-02-20 12:00:00,2.47,2.47,2.46,2.47,1268000.0,2.0375,2.0375,2.0293,2.0375,1268000.0
2007-02-20 13:00:00,2.47,2.49,2.46,2.47,852000.0,2.0375,2.054,2.0293,2.0375,852000.0
2007-02-20 14:00:00,2.47,2.48,2.47,2.48,678000.0,2.0375,2.0457,2.0375,2.0457,678000.0
2007-02-20 15:00:00,2.48,2.48,2.47,2.47,2074000.0,2.0457,2.0457,2.0375,2.0375,2074000.0
2007-02-21 09:30:00,2.48,2.49,2.46,2.48,682000.0,2.0457,2.054,2.0293,2.0457,682000.0
2007-02-21 10:00:00,2.48,2.5,2.47,2.47,1298000.0,2.0457,2.0622,2.0375,2.0375,1298000.0
2007-02-21 11:00:00,2.47,2.51,2.47,2.5,2234000.0,2.0375,2.0705,2.0375,2.0622,2234000.0
2007-02-21 12:00:00,2.5,2.5,2.49,2.49,1326000.0,2.0622,2.0622,2.054,2.054,1326000.0
2007-02-21 13:00:00,2.49,2.5,2.49,2.5,1070000.0,2.054,2.0622,2.054,2.0622,1070000.0
2007-02-21 14:00:00,2.5,2.53,2.5,2.53,3026000.0,2.0622,2.087,2.0622,2.087,3026000.0
2007-02-21 15:00:00,2.53,2.57,2.52,2.55,5870000.0,2.087,2.12,2.0787,2.1035,5870000.0
2007-02-22 09:30:00,2.55,2.57,2.54,2.54,1652000.0,2.1035,2.12,2.0952,2.0952,1652000.0
2007-02-22 10:00:00,2.54,2.55,2.52,2.55,1752000.0,2.0952,2.1035,2.0787,2.1035,1752000.0
2007-02-22 11:00:00,2.55,2.55,2.51,2.52,1924000.0,2.1035,2.1035,2.0705,2.0787,1924000.0
2007-02-22 12:00:00,2.52,2.54,2.52,2.54,1572000.0,2.0787,2.0952,2.0787,2.0952,1572000.0
2007-02-22 13:00:00,2.54,2.55,2.54,2.55,1886000.0,2.0952,2.1035,2.0952,2.1035,1886000.0
2007-02-22 14:00:00,2.55,2.55,2.54,2.54,1498000.0,2.1035,2.1035,2.0952,2.0952,1498000.0
2007-02-22 15:00:00,2.54,2.57,2.54,2.56,3342000.0,2.0952,2.12,2.0952,2.1117,3342000.0
2007-02-23 09:30:00,2.57,2.58,2.55,2.56,964000.0,2.12,2.1282,2.1035,2.1117,964000.0
2007-02-23 10:00:00,2.56,2.57,2.53,2.55,1634000.0,2.1117,2.12,2.087,2.1035,1634000.0
2007-02-23 11:00:00,2.55,2.56,2.54,2.55,1280000.0,2.1035,2.1117,2.0952,2.1035,1280000.0
2007-02-23 12:00:00,2.55,2.56,2.54,2.54,1274000.0,2.1035,2.1117,2.0952,2.0952,1274000.0
2007-02-23 13:00:00,2.54,2.54,2.53,2.53,682000.0,2.0952,2.0952,2.087,2.087,682000.0
2007-02-23 14:00:00,2.53,2.53,2.53,2.53,1068000.0,2.087,2.087,2.087,2.087,1068000.0
2007-02-23 15:00:00,2.53,2.54,2.53,2.54,1088000.0,2.087,2.0952,2.087,2.0952,1088000.0
2007-02-26 09:30:00,2.54,2.56,2.54,2.55,808000.0,2.0952,2.1117,2.0952,2.1035,808000.0
2007-02-26 10:00:00,2.55,2.55,2.55,2.55,874000.0,2.1035,2.1035,2.1035,2.1035,874000.0
2007-02-26 11:00:00,2.55,2.55,2.55,2.55,660000.0,2.1035,2.1035,2.1035,2.1035,660000.0
2007-02-26 12:00:00,2.55,2.55,2.54,2.55,814000.0,2.1035,2.1035,2.0952,2.1035,814000.0
2007-02-26 13:00:00,2.55,2.55,2.54,2.55,684000.0,2.1035,2.1035,2.0952,2.1035,684000.0
2007-02-26 14:00:00,2.55,2.55,2.55,2.55,748000.0,2.1035,2.1035,2.1035,2.1035,748000.0
2007-02-26 15:00:00,2.55,2.55,2.55,2.55,990000.0,2.1035,2.1035,2.1035,2.1035,990000.0
2007-02-27 09:30:00,2.53,2.54,2.51,2.53,1964000.0,2.087,2.0952,2.0705,2.087,1964000.0
2007-02-27 10:00:00,2.53,2.56,2.53,2.54,2054000.0,2.087,2.1117,2.087,2.0952,2054000.0
2007-02-27 11:00:00,2.54,2.55,2.53,2.54,2406000.0,2.0952,2.1035,2.087,2.0952,2406000.0
2007-02-27 12:00:00,2.54,2.55,2.53,2.54,1996000.0,2.0952,2.1035,2.087,2.0952,1996000.0
2007-02-27 13:00:00,2.53,2.54,2.51,2.52,2630000.0,2.087,2.0952,2.0705,2.0787,2630000.0
2007-02-27 14:00:00,2.52,2.53,2.51,2.52,3342000.0,2.0787,2.087,2.0705,2.0787,3342000.0
2007-02-27 15:00:00,2.52,2.54,2.5,2.53,5940000.0,2.0787,2.0952,2.0622,2.087,5940000.0
2007-02-28 09:30:00,2.55,2.56,2.53,2.54,2720000.0,2.1035,2.1117,2.087,2.0952,2720000.0
2007-02-28 10:00:00,2.54,2.57,2.52,2.57,5690000.0,2.0952,2.12,2.0787,2.12,5690000.0
2007-02-28 11:00:00,2.57,2.58,2.56,2.57,2666000.0,2.12,2.1282,2.1117,2.12,2666000.0
2007-02-28 12:00:00,2.57,2.59,2.56,2.59,2002000.0,2.12,2.1365,2.1117,2.1365,2002000.0
2007-02-28 13:00:00,2.59,2.59,2.57,2.57,1922000.0,2.1365,2.1365,2.12,2.12,1922000.0
2007-02-28 14:00:00,2.57,2.58,2.57,2.58,2074000.0,2.12,2.1282,2.12,2.1282,2074000.0
2007-02-28 15:00:00,2.58,2.58,2.55,2.56,4934000.0,2.1282,2.1282,2.1035,2.1117,4934000.0
2007-03-01 09:30:00,2.52,2.54,2.46,2.5,4788000.0,2.0787,2.0952,2.0293,2.0622,4788000.0
2007-03-01 10:00:00,2.5,2.52,2.49,2.52,2500000.0,2.0622,2.0787,2.054,2.0787,2500000.0
2007-03-01 11:00:00,2.52,2.53,2.49,2.5,3838000.0,2.0787,2.087,2.054,2.0622,3838000.0
2007-03-01 12:00:00,2.5,2.52,2.49,2.51,3538000.0,2.0622,2.0787,2.054,2.0705,3538000.0
2007-03-01 13:00:00,2.51,2.54,2.51,2.52,2222000.0,2.0705,2.0952,2.0705,2.0787,2222000.0
2007-03-01 14:00:00,2.52,2.53,2.51,2.52,1492000.0,2.0787,2.087,2.0705,2.0787,1492000.0
2007-03-01 15:00:00,2.52,2.53,2.5,2.51,4340000.0,2.0787,2.087,2.0622,2.0705,4340000.0
2007-03-02 09:30:00,2.5,2.53,2.48,2.53,1200000.0,2.0622,2.087,2.0457,2.087,1200000.0
2007-03-02 10:00:00,2.53,2.53,2.51,2.52,1222000.0,2.087,2.087,2.0705,2.0787,1222000.0
2007-03-02 11:00:00,2.52,2.53,2.51,2.53,930000.0,2.0787,2.087,2.0705,2.087,930000.0
2007-03-02 12:00:00,2.53,2.56,2.53,2.56,3148000.0,2.087,2.1117,2.087,2.1117,3148000.0
2007-03-02 13:00:00,2.56,2.58,2.55,2.57,3244000.0,2.1117,2.1282,2.1035,2.12,3244000.0
2007-03-02 14:00:00,2.57,2.59,2.56,2.56,5142000.0,2.12,2.1365,2.1117,2.1117,5142000.0
2007-03-02 15:00:00,2.56,2.56,2.55,2.55,4504000.0,2.1117,2.1117,2.1035,2.1035,4504000.0
2007-03-05 09:30:00,2.51,2.53,2.5,2.51,1386000.0,2.0705,2.087,2.0622,2.0705,1386000.0
2007-03-05 10:00:00,2.51,2.54,2.51,2.52,4076000.0,2.0705,2.0952,2.0705,2.0787,4076000.0
2007-03-05 11:00:00,2.52,2.53,2.52,2.52,1410000.0,2.0787,2.087,2.0787,2.0787,1410000.0
2007-03-05 12:00:00,2.52,2.55,2.52,2.53,3148000.0,2.0787,2.1035,2.0787,2.087,3148000.0
2007-03-05 13:00:00,2.53,2.53,2.52,2.53,1640000.0,2.087,2.087,2.0787,2.087,1640000.0
2007-03-05 14:00:00,2.53,2.55,2.53,2.54,2738000.0,2.087,2.1035,2.087,2.0952,2738000.0
2007-03-05 15:00:00,2.54,2.54,2.53,2.53,8768000.0,2.0952,2.0952,2.087,2.087,8768000.0
2007-03-06 09:30:00,2.53,2.55,2.52,2.53,1696000.0,2.087,2.1035,2.0787,2.087,1696000.0
2007-03-06 10:00:00,2.53,2.55,2.53,2.53,2702000.0,2.087,2.1035,2.087,2.087,2702000.0
2007-03-06 11:00:00,2.53,2.55,2.53,2.55,2560000.0,2.087,2.1035,2.087,2.1035,2560000.0
2007-03-06 12:00:00,2.55,2.55,2.54,2.55,1374000.0,2.1035,2.1035,2.0952,2.1035,1374000.0
2007-03-06 13:00:00,2.55,2.56,2.55,2.56,1538000.0,2.1035,2.1117,2.1035,2.1117,1538000.0
2007-03-06 14:00:00,2.56,2.56,2.55,2.56,2102000.0,2.1117,2.1117,2.1035,2.1117,2102000.0
2007-03-06 15:00:00,2.56,2.57,2.55,2.56,4874000.0,2.1117,2.12,2.1035,2.1117,4874000.0
2007-03-07 09:30:00,2.56,2.6,2.56,2.6,672000.0,2.1117,2.1447,2.1117,2.1447,672000.0
2007-03-07 10:00:00,2.6,2.61,2.59,2.6,1552000.0,2.1447,2.153,2.1365,2.1447,1552000.0
2007-03-07 11:00:00,2.6,2.6,2.59,2.6,1716000.0,2.1447,2.1447,2.1365,2.1447,1716000.0
2007-03-07 12:00:00,2.6,2.63,2.59,2.63,1552000.0,2.1447,2.1695,2.1365,2.1695,1552000.0
2007-03-07 13:00:00,2.63,2.63,2.62,2.63,1726000.0,2.1695,2.1695,2.1612,2.1695,1726000.0
2007-03-07 14:00:00,2.63,2.63,2.61,2.62,1908000.0,2.1695,2.1695,2.153,2.1612,1908000.0
2007-03-07 15:00:00,2.61,2.62,2.61,2.61,1864000.0,2.153,2.1612,2.153,2.153,1864000.0
2007-03-08 09:30:00,2.63,2.63,2.61,2.62,4478000.0,2.1695,2.1695,2.153,2.1612,4478000.0
2007-03-08 10:00:00,2.62,2.65,2.61,2.65,4378000.0,2.1612,2.186,2.153,2.186,4378000.0
2007-03-08 11:00:00,2.65,2.68,2.65,2.67,2096000.0,2.186,2.2107,2.186,2.2025,2096000.0
2007-03-08 12:00:00,2.67,2.68,2.64,2.68,1538000.0,2.2025,2.2107,2.1777,2.2107,1538000.0
2007-03-08 13:00:00,2.67,2.68,2.67,2.68,1856000.0,2.2025,2.2107,2.2025,2.2107,1856000.0
2007-03-08 14:00:00,2.68,2.68,2.64,2.65,2262000.0,2.2107,2.2107,2.1777,2.186,2262000.0
2007-03-08 15:00:00,2.66,2.68,2.66,2.66,7110000.0,2.1942,2.2107,2.1942,2.1942,7110000.0
2007-03-09 09:30:00,2.68,2.69,2.66,2.66,414000.0,2.2107,2.219,2.1942,2.1942,414000.0
2007-03-09 10:00:00,2.66,2.66,2.64,2.65,1280000.0,2.1942,2.1942,2.1777,2.186,1280000.0
2007-03-09 11:00:00,2.65,2.65,2.64,2.65,1474000.0,2.186,2.186,2.1777,2.186,1474000.0
2007-03-09 12:00:00,2.65,2.65,2.65,2.65,1754000.0,2.186,2.186,2.186,2.186,1754000.0
2007-03-09 13:00:00,2.65,2.65,2.64,2.65,2236000.0,2.186,2.186,2.1777,2.186,2236000.0
2007-03-09 14:00:00,2.65,2.68,2.64,2.67,2718000.0,2.186,2.2107,2.1777,2.2025,2718000.0
2007-03-09 15:00:00,2.67,2.67,2.66,2.67,1684000.0,2.2025,2.2025,2.1942,2.2025,1684000.0
2007-03-12 09:30:00,2.68,2.71,2.67,2.67,328000.0,2.2107,2.2355,2.2025,2.2025,328000.0
2007-03-12 10:00:00,2.67,2.68,2.65,2.66,692000.0,2.2025,2.2107,2.186,2.1942,692000.0
2007-03-12 11:00:00,2.66,2.67,2.64,2.65,368000.0,2.1942,2.2025,2.1777,2.186,368000.0
2007-03-12 12:00:00,2.65,2.67,2.65,2.66,478000.0,2.186,2.2025,2.186,2.1942,478000.0
2007-03-12 13:00:00,2.66,2.67,2.66,2.66,676000.0,2.1942,2.2025,2.1942,2.1942,676000.0
2007-03-12 14:00:00,2.66,2.68,2.65,2.67,858000.0,2.1942,2.2107,2.186,2.2025,858000.0
2007-03-12 15:00:00,2.67,2.7,2.67,2.68,2458000.0,2.2025,2.2272,2.2025,2.2107,2458000.0
2007-03-13 09:30:00,2.67,2.67,2.62,2.62,778000.0,2.2025,2.2025,2.1612,2.1612,778000.0
2007-03-13 10:00:00,2.62,2.66,2.62,2.64,1070000.0,2.1612,2.1942,2.1612,2.1777,1070000.0
2007-03-13 11:00:00,2.64,2.64,2.63,2.63,686000.0,2.1777,2.1777,2.1695,2.1695,686000.0
2007-03-13 12:00:00,2.63,2.63,2.6,2.62,1580000.0,2.1695,2.1695,2.1447,2.1612,1580000.0
2007-03-13 13:00:00,2.62,2.63,2.62,2.63,2062000.0,2.1612,2.1695,2.1612,2.1695,2062000.0
2007-03-13 14:00:00,2.63,2.63,2.6,2.61,2560000.0,2.1695,2.1695,2.1447,2.153,2560000.0
2007-03-13 15:00:00,2.61,2.61,2.6,2.6,3240000.0,2.153,2.153,2.1447,2.1447,3240000.0
2007-03-14 09:30:00,2.59,2.6,2.52,2.53,4502000.0,2.1365,2.1447,2.0787,2.087,4502000.0
2007-03-14 10:00:00,2.53,2.55,2.53,2.55,3276000.0,2.087,2.1035,2.087,2.1035,3276000.0
2007-03-14 11:00:00,2.55,2.56,2.54,2.55,1632000.0,2.1035,2.1117,2.0952,2.1035,1632000.0
2007-03-14 12:00:00,2.55,2.56,2.52,2.54,4036000.0,2.1035,2.1117,2.0787,2.0952,4036000.0
2007-03-14 13:00:00,2.53,2.56,2.53,2.55,2346000.0,2.087,2.1117,2.087,2.1035,2346000.0
2007-03-14 14:00:00,2.55,2.58,2.55,2.57,1658000.0,2.1035,2.1282,2.1035,2.12,1658000.0
2007-03-14 15:00:00,2.57,2.58,2.56,2.58,2162000.0,2.12,2.1282,2.1117,2.1282,2162000.0
2007-03-15 09:30:00,2.56,2.58,2.54,2.56,1406000.0,2.1117,2.1282,2.0952,2.1117,1406000.0
2007-03-15 10:00:00,2.56,2.56,2.54,2.54,2522000.0,2.1117,2.1117,2.0952,2.0952,2522000.0
2007-03-15 11:00:00,2.55,2.57,2.53,2.53,1800000.0,2.1035,2.12,2.087,2.087,1800000.0
2007-03-15 12:00:00,2.53,2.54,2.53,2.54,1672000.0,2.087,2.0952,2.087,2.0952,1672000.0
2007-03-15 13:00:00,2.54,2.55,2.53,2.54,2388000.0,2.0952,2.1035,2.087,2.0952,2388000.0
2007-03-15 14:00:00,2.54,2.54,2.53,2.54,1922000.0,2.0952,2.0952,2.087,2.0952,1922000.0
2007-03-15 15:00:00,2.54,2.55,2.53,2.54,3702000.0,2.0952,2.1035,2.087,2.0952,3702000.0
2007-03-16 09:30:00,2.55,2.55,2.53,2.54,470000.0,2.1035,2.1035,2.087,2.0952,470000.0
2007-03-16 10:00:00,2.54,2.55,2.54,2.55,762000.0,2.0952,2.1035,2.0952,2.1035,762000.0
2007-03-16 11:00:00,2.55,2.55,2.53,2.53,736000.0,2.1035,2.1035,2.087,2.087,736000.0
2007-03-16 12:00:00,2.53,2.55,2.53,2.54,540000.0,2.087,2.1035,2.087,2.0952,540000.0
2007-03-16 13:00:00,2.54,2.54,2.53,2.54,580000.0,2.0952,2.0952,2.087,2.0952,580000.0
2007-03-16 14:00:00,2.54,2.54,2.52,2.52,794000.0,2.0952,2.0952,2.0787,2.0787,794000.0
2007-03-16 15:00:00,2.53,2.54,2.52,2.53,2012000.0,2.087,2.0952,2.0787,2.087,2012000.0
2007-03-19 09:30:00,2.54,2.54,2.53,2.54,1290000.0,2.0952,2.0952,2.087,2.0952,1290000.0
2007-03-19 10:00:00,2.54,2.54,2.53,2.54,1656000.0,2.0952,2.0952,2.087,2.0952,1656000.0
2007-03-19 11:00:00,2.54,2.57,2.54,2.56,1680000.0,2.0952,2.12,2.0952,2.1117,1680000.0
2007-03-19 12:00:00,2.56,2.58,2.55,2.57,1152000.0,2.1117,2.1282,2.1035,2.12,1152000.0
2007-03-19 13:00:00,2.57,2.57,2.56,2.56,2378000.0,2.12,2.12,2.1117,2.1117,2378000.0
2007-03-19 14:00:00,2.56,2.56,2.54,2.55,1986000.0,2.1117,2.1117,2.0952,2.1035,1986000.0
2007-03-19 15:00:00,2.55,2.56,2.54,2.56,2068000.0,2.1035,2.1117,2.0952,2.1117,2068000.0
2007-03-20 09:30:00,2.53,2.53,2.49,2.51,1996000.0,2.087,2.087,2.054,2.0705,1996000.0
2007-03-20 10:00:00,2.52,2.54,2.51,2.54,998000.0,2.0787,2.0952,2.0705,2.0952,998000.0
2007-03-20 11:00:00,2.54,2.54,2.53,2.54,884000.0,2.0952,2.0952,2.087,2.0952,884000.0
2007-03-20 12:00:00,2.54,2.56,2.54,2.56,1870000.0,2.0952,2.1117,2.0952,2.1117,1870000.0
2007-03-20 13:00:00,2.56,2.56,2.54,2.54,1488000.0,2.1117,2.1117,2.0952,2.0952,1488000.0
2007-03-20 14:00:00,2.54,2.55,2.54,2.54,1204000.0,2.0952,2.1035,2.0952,2.0952,1204000.0
2007-03-20 15:00:00,2.54,2.56,2.54,2.56,2932000.0,2.0952,2.1117,2.0952,2.1117,2932000.0
2007-03-21 09:30:00,2.56,2.56,2.55,2.55,486000.0,2.1117,2.1117,2.1035,2.1035,486000.0
2007-03-21 10:00:00,2.55,2.56,2.55,2.56,704000.0,2.1035,2.1117,2.1035,2.1117,704000.0
2007-03-21 11:00:00,2.56,2.56,2.54,2.56,900000.0,2.1117,2.1117,2.0952,2.1117,900000.0
2007-03-21 12:00:00,2.56,2.56,2.55,2.55,764000.0,2.1117,2.1117,2.1035,2.1035,764000.0
2007-03-21 13:00:00,2.55,2.56,2.55,2.55,1352000.0,2.1035,2.1117,2.1035,2.1035,1352000.0
2007-03-21 14:00:00,2.55,2.58,2.55,2.58,2020000.0,2.1035,2.1282,2.1035,2.1282,2020000.0
2007-03-21 15:00:00,2.58,2.59,2.56,2.59,6000000.0,2.1282,2.1365,2.1117,2.1365,6000000.0
2007-03-22 09:30:00,2.6,2.6,2.58,2.59,746000.0,2.1447,2.1447,2.1282,2.1365,746000.0
2007-03-22 10:00:00,2.59,2.63,2.59,2.63,1894000.0,2.1365,2.1695,2.1365,2.1695,1894000.0
2007-03-22 11:00:00,2.63,2.66,2.61,2.65,2398000.0,2.1695,2.1942,2.153,2.186,2398000.0
2007-03-22 12:00:00,2.65,2.66,2.65,2.66,1146000.0,2.186,2.1942,2.186,2.1942,1146000.0
2007-03-22 13:00:00,2.66,2.66,2.65,2.66,1358000.0,2.1942,2.1942,2.186,2.1942,1358000.0
2007-03-22 14:00:00,2.67,2.68,2.66,2.67,1740000.0,2.2025,2.2107,2.1942,2.2025,1740000.0
2007-03-22 15:00:00,2.67,2.68,2.66,2.67,2328000.0,2.2025,2.2107,2.1942,2.2025,2328000.0
2007-03-23 09:30:00,2.67,2.67,2.64,2.64,576000.0,2.2025,2.2025,2.1777,2.1777,576000.0
2007-03-23 10:00:00,2.65,2.66,2.64,2.65,920000.0,2.186,2.1942,2.1777,2.186,920000.0
2007-03-23 11:00:00,2.65,2.68,2.65,2.67,488000.0,2.186,2.2107,2.186,2.2025,488000.0
2007-03-23 12:00:00,2.67,2.69,2.67,2.69,518000.0,2.2025,2.219,2.2025,2.219,518000.0
2007-03-23 13:00:00,2.69,2.69,2.67,2.68,548000.0,2.219,2.219,2.2025,2.2107,548000.0
2007-03-23 14:00:00,2.68,2.69,2.67,2.69,846000.0,2.2107,2.219,2.2025,2.219,846000.0
2007-03-23 15:00:00,2.69,2.69,2.68,2.69,1316000.0,2.219,2.219,2.2107,2.219,1316000.0
2007-03-26 09:30:00,2.68,2.69,2.68,2.69,224000.0,2.2107,2.219,2.2107,2.219,224000.0
2007-03-26 10:00:00,2.69,2.69,2.63,2.64,1516000.0,2.219,2.219,2.1695,2.1777,1516000.0
2007-03-26 11:00:00,2.63,2.64,2.63,2.63,654000.0,2.1695,2.1777,2.1695,2.1695,654000.0
2007-03-26 12:00:00,2.63,2.64,2.63,2.64,782000.0,2.1695,2.1777,2.1695,2.1777,782000.0
2007-03-26 13:00:00,2.64,2.64,2.63,2.64,442000.0,2.1777,2.1777,2.1695,2.1777,442000.0
2007-03-26 14:00:00,2.64,2.64,2.63,2.63,550000.0,2.1777,2.1777,2.1695,2.1695,550000.0
2007-03-26 15:00:00,2.64,2.65,2.64,2.65,1646000.0,2.1777,2.186,2.1777,2.186,1646000.0
2007-03-27 09:30:00,2.63,2.64,2.61,2.61,402000.0,2.1695,2.1777,2.153,2.153,402000.0
2007-03-27 10:00:00,2.61,2.62,2.6,2.6,1712000.0,2.153,2.1612,2.1447,2.1447,1712000.0
2007-03-27 11:00:00,2.6,2.6,2.58,2.58,1948000.0,2.1447,2.1447,2.1282,2.1282,1948000.0
2007-03-27 12:00:00,2.58,2.58,2.57,2.57,1520000.0,2.1282,2.1282,2.12,2.12,1520000.0
2007-03-27 13:00:00,2.57,2.59,2.57,2.58,1806000.0,2.12,2.1365,2.12,2.1282,1806000.0
2007-03-27 14:00:00,2.58,2.59,2.58,2.59,1390000.0,2.1282,2.1365,2.1282,2.1365,1390000.0
2007-03-27 15:00:00,2.59,2.6,2.59,2.59,1288000.0,2.1365,2.1447,2.1365,2.1365,1288000.0
2007-03-28 09:30:00,2.6,2.6,2.57,2.57,472000.0,2.1447,2.1447,2.12,2.12,472000.0
2007-03-28 10:00:00,2.57,2.58,2.55,2.56,1058000.0,2.12,2.1282,2.1035,2.1117,1058000.0
2007-03-28 11:00:00,2.56,2.57,2.55,2.56,940000.0,2.1117,2.12,2.1035,2.1117,940000.0
2007-03-28 12:00:00,2.57,2.58,2.56,2.57,824000.0,2.12,2.1282,2.1117,2.12,824000.0
2007-03-28 13:00:00,2.57,2.59,2.57,2.58,630000.0,2.12,2.1365,2.12,2.1282,630000.0
2007-03-28 14:00:00,2.57,2.58,2.55,2.56,768000.0,2.12,2.1282,2.1035,2.1117,768000.0
2007-03-28 15:00:00,2.56,2.58,2.56,2.57,1016000.0,2.1117,2.1282,2.1117,2.12,1016000.0
2007-03-29 09:30:00,2.59,2.6,2.57,2.58,534000.0,2.1365,2.1447,2.12,2.1282,534000.0
2007-03-29 10:00:00,2.58,2.59,2.57,2.58,570000.0,2.1282,2.1365,2.12,2.1282,570000.0
2007-03-29 11:00:00,2.58,2.58,2.55,2.55,650000.0,2.1282,2.1282,2.1035,2.1035,650000.0
2007-03-29 12:00:00,2.55,2.55,2.54,2.55,674000.0,2.1035,2.1035,2.0952,2.1035,674000.0
2007-03-29 13:00:00,2.55,2.55,2.54,2.54,822000.0,2.1035,2.1035,2.0952,2.0952,822000.0
2007-03-29 14:00:00,2.54,2.54,2.52,2.53,1206000.0,2.0952,2.0952,2.0787,2.087,1206000.0
2007-03-29 15:00:00,2.53,2.55,2.53,2.55,1526000.0,2.087,2.1035,2.087,2.1035,1526000.0
2007-03-30 09:30:00,2.55,2.58,2.53,2.56,402000.0,2.1035,2.1282,2.087,2.1117,402000.0
2007-03-30 10:00:00,2.56,2.57,2.54,2.55,644000.0,2.1117,2.12,2.0952,2.1035,644000.0
2007-03-30 11:00:00,2.55,2.55,2.53,2.54,766000.0,2.1035,2.1035,2.087,2.0952,766000.0
2007-03-30 12:00:00,2.54,2.55,2.53,2.54,1074000.0,2.0952,2.1035,2.087,2.0952,1074000.0
2007-03-30 13:00:00,2.54,2.57,2.54,2.57,1084000.0,2.0952,2.12,2.0952,2.12,1084000.0
2007-03-30 14:00:00,2.57,2.58,2.57,2.57,660000.0,2.12,2.1282,2.12,2.12,660000.0
2007-03-30 15:00:00,2.58,2.58,2.57,2.58,888000.0,2.1282,2.1282,2.12,2.1282,888000.0
2007-04-02 09:30:00,2.58,2.62,2.58,2.62,668000.0,2.1282,2.1612,2.1282,2.1612,668000.0
2007-04-02 10:00:00,2.62,2.62,2.6,2.6,1120000.0,2.1612,2.1612,2.1447,2.1447,1120000.0
2007-04-02 11:00:00,2.6,2.61,2.59,2.6,546000.0,2.1447,2.153,2.1365,2.1447,546000.0
2007-04-02 12:00:00,2.6,2.6,2.6,2.6,592000.0,2.1447,2.1447,2.1447,2.1447,592000.0
2007-04-02 13:00:00,2.6,2.6,2.58,2.58,1112000.0,2.1447,2.1447,2.1282,2.1282,1112000.0
2007-04-02 14:00:00,2.58,2.58,2.57,2.58,512000.0,2.1282,2.1282,2.12,2.1282,512000.0
2007-04-02 15:00:00,2.58,2.59,2.58,2.59,1404000.0,2.1282,2.1365,2.1282,2.1365,1404000.0
2007-04-03 09:30:00,2.59,2.6,2.59,2.6,544000.0,2.1365,2.1447,2.1365,2.1447,544000.0
2007-04-03 10:00:00,2.6,2.6,2.58,2.6,1300000.0,2.1447,2.1447,2.1282,2.1447,1300000.0
2007-04-03 11:00:00,2.6,2.62,2.59,2.6,1542000.0,2.1447,2.1612,2.1365,2.1447,1542000.0
2007-04-03 12:00:00,2.6,2.61,2.59,2.61,758000.0,2.1447,2.153,2.1365,2.153,758000.0
2007-04-03 13:00:00,2.61,2.61,2.58,2.59,1026000.0,2.153,2.153,2.1282,2.1365,1026000.0
2007-04-03 14:00:00,2.59,2.61,2.59,2.6,1156000.0,2.1365,2.153,2.1365,2.1447,1156000.0
2007-04-03 15:00:00,2.6,2.6,2.59,2.6,1142000.0,2.1447,2.1447,2.1365,2.1447,1142000.0
2007-04-04 09:30:00,2.61,2.61,2.6,2.6,362000.0,2.153,2.153,2.1447,2.1447,362000.0
2007-04-04 10:00:00,2.6,2.61,2.58,2.6,1790000.0,2.1447,2.153,2.1282,2.1447,1790000.0
2007-04-04 11:00:00,2.6,2.61,2.59,2.6,874000.0,2.1447,2.153,2.1365,2.1447,874000.0
2007-04-04 12:00:00,2.6,2.6,2.59,2.59,318000.0,2.1447,2.1447,2.1365,2.1365,318000.0
2007-04-04 13:00:00,2.59,2.6,2.59,2.6,292000.0,2.1365,2.1447,2.1365,2.1447,292000.0
2007-04-04 14:00:00,2.6,2.6,2.59,2.59,658000.0,2.1447,2.1447,2.1365,2.1365,658000.0
2007-04-04 15:00:00,2.59,2.6,2.59,2.6,974000.0,2.1365,2.1447,2.1365,2.1447,974000.0
2007-04-05 09:30:00,2.61,2.62,2.6,2.6,540000.0,2.153,2.1612,2.1447,2.1447,540000.0
2007-04-05 10:00:00,2.6,2.6,2.59,2.59,578000.0,2.1447,2.1447,2.1365,2.1365,578000.0
2007-04-05 11:00:00,2.6,2.6,2.59,2.6,682000.0,2.1447,2.1447,2.1365,2.1447,682000.0
2007-04-05 12:00:00,2.6,2.6,2.59,2.6,512000.0,2.1447,2.1447,2.1365,2.1447,512000.0
2007-04-05 13:00:00,2.6,2.61,2.59,2.6,622000.0,2.1447,2.153,2.1365,2.1447,622000.0
2007-04-05 14:00:00,2.6,2.61,2.6,2.6,584000.0,2.1447,2.153,2.1447,2.1447,584000.0
2007-04-05 15:00:00,2.6,2.6,2.59,2.59,994000.0,2.1447,2.1447,2.1365,2.1365,994000.0
2007-04-09 09:30:00,2.59,2.61,2.59,2.59,334000.0,2.1365,2.153,2.1365,2.1365,334000.0
2007-04-09 10:00:00,2.59,2.59,2.58,2.59,518000.0,2.1365,2.1365,2.1282,2.1365,518000.0
2007-04-09 11:00:00,2.59,2.59,2.58,2.59,444000.0,2.1365,2.1365,2.1282,2.1365,444000.0
2007-04-09 12:00:00,2.59,2.59,2.58,2.59,628000.0,2.1365,2.1365,2.1282,2.1365,628000.0
2007-04-09 13:00:00,2.59,2.59,2.59,2.59,674000.0,2.1365,2.1365,2.1365,2.1365,674000.0
2007-04-09 14:00:00,2.59,2.6,2.59,2.59,982000.0,2.1365,2.1447,2.1365,2.1365,982000.0
2007-04-09 15:00:00,2.59,2.59,2.57,2.57,1232000.0,2.1365,2.1365,2.12,2.12,1232000.0
2007-04-10 09:30:00,2.57,2.57,2.55,2.55,1178000.0,2.12,2.12,2.1035,2.1035,1178000.0
2007-04-10 10:00:00,2.55,2.56,2.54,2.55,1670000.0,2.1035,2.1117,2.0952,2.1035,1670000.0
2007-04-10 11:00:00,2.55,2.55,2.53,2.54,1356000.0,2.1035,2.1035,2.087,2.0952,1356000.0
2007-04-10 12:00:00,2.54,2.54,2.54,2.54,862000.0,2.0952,2.0952,2.0952,2.0952,862000.0
2007-04-10 13:00:00,2.54,2.55,2.54,2.55,890000.0,2.0952,2.1035,2.0952,2.1035,890000.0
2007-04-10 14:00:00,2.55,2.56,2.54,2.56,888000.0,2.1035,2.1117,2.0952,2.1117,888000.0
2007-04-10 15:00:00,2.56,2.56,2.55,2.56,1220000.0,2.1117,2.1117,2.1035,2.1117,1220000.0
2007-04-11 09:30:00,2.84,2.89,2.77,2.79,27068000.0,2.3427,2.384,2.285,2.3015,27068000.0
2007-04-11 10:00:00,2.79,2.84,2.77,2.84,14544000.0,2.3015,2.3427,2.285,2.3427,14544000.0
2007-04-11 11:00:00,2.84,2.85,2.82,2.85,7482000.0,2.3427,2.351,2.3262,2.351,7482000.0
2007-04-11 12:00:00,2.85,2.87,2.83,2.83,5584000.0,2.351,2.3675,2.3345,2.3345,5584000.0
2007-04-11 13:00:00,2.83,2.84,2.82,2.83,4194000.0,2.3345,2.3427,2.3262,2.3345,4194000.0
2007-04-11 14:00:00,2.83,2.84,2.82,2.83,5032000.0,2.3345,2.3427,2.3262,2.3345,5032000.0
2007-04-11 15:00:00,2.83,2.85,2.81,2.82,13670000.0,2.3345,2.351,2.318,2.3262,13670000.0
2007-04-12 09:30:00,2.74,2.78,2.73,2.77,4822000.0,2.2602,2.2932,2.252,2.285,4822000.0
2007-04-12 10:00:00,2.77,2.78,2.76,2.77,5750000.0,2.285,2.2932,2.2767,2.285,5750000.0
2007-04-12 11:00:00,2.77,2.77,2.75,2.76,4014000.0,2.285,2.285,2.2685,2.2767,4014000.0
2007-04-12 12:00:00,2.76,2.77,2.76,2.76,2716000.0,2.2767,2.285,2.2767,2.2767,2716000.0
2007-04-12 13:00:00,2.76,2.77,2.76,2.76,2812000.0,2.2767,2.285,2.2767,2.2767,2812000.0
2007-04-12 14:00:00,2.76,2.77,2.75,2.76,3620000.0,2.2767,2.285,2.2685,2.2767,3620000.0
2007-04-12 15:00:00,2.76,2.77,2.76,2.76,4796000.0,2.2767,2.285,2.2767,2.2767,4796000.0
2007-04-13 09:30:00,2.75,2.8,2.75,2.8,1866000.0,2.2685,2.3097,2.2685,2.3097,1866000.0
2007-04-13 10:00:00,2.8,2.81,2.78,2.81,2070000.0,2.3097,2.318,2.2932,2.318,2070000.0
2007-04-13 11:00:00,2.81,2.81,2.79,2.81,1304000.0,2.318,2.318,2.3015,2.318,1304000.0
2007-04-13 12:00:00,2.81,2.81,2.79,2.8,1566000.0,2.318,2.318,2.3015,2.3097,1566000.0
2007-04-13 13:00:00,2.8,2.81,2.8,2.8,1312000.0,2.3097,2.318,2.3097,2.3097,1312000.0
2007-04-13 14:00:00,2.8,2.8,2.78,2.79,1758000.0,2.3097,2.3097,2.2932,2.3015,1758000.0
2007-04-13 15:00:00,2.79,2.8,2.78,2.8,2986000.0,2.3015,2.3097,2.2932,2.3097,2986000.0
2007-04-16 09:30:00,2.79,2.82,2.78,2.8,850000.0,2.3015,2.3262,2.2932,2.3097,850000.0
2007-04-16 10:00:00,2.8,2.8,2.78,2.79,1062000.0,2.3097,2.3097,2.2932,2.3015,1062000.0
2007-04-16 11:00:00,2.79,2.8,2.79,2.79,838000.0,2.3015,2.3097,2.3015,2.3015,838000.0
2007-04-16 12:00:00,2.79,2.8,2.78,2.78,676000.0,2.3015,2.3097,2.2932,2.2932,676000.0
2007-04-16 13:00:00,2.78,2.79,2.78,2.78,662000.0,2.2932,2.3015,2.2932,2.2932,662000.0
2007-04-16 14:00:00,2.78,2.78,2.77,2.78,1258000.0,2.2932,2.2932,2.285,2.2932,1258000.0
2007-04-16 15:00:00,2.78,2.79,2.78,2.79,2204000.0,2.2932,2.3015,2.2932,2.3015,2204000.0
2007-04-17 09:30:00,2.8,2.8,2.77,2.79,616000.0,2.3097,2.3097,2.285,2.3015,616000.0
2007-04-17 10:00:00,2.79,2.79,2.77,2.78,1166000.0,2.3015,2.3015,2.285,2.2932,1166000.0
2007-04-17 11:00:00,2.78,2.78,2.77,2.77,972000.0,2.2932,2.2932,2.285,2.285,972000.0
2007-04-17 12:00:00,2.77,2.78,2.77,2.77,602000.0,2.285,2.2932,2.285,2.285,602000.0
2007-04-17 13:00:00,2.77,2.78,2.77,2.77,470000.0,2.285,2.2932,2.285,2.285,470000.0
2007-04-17 14:00:00,2.77,2.78,2.77,2.77,898000.0,2.285,2.2932,2.285,2.285,898000.0
2007-04-17 15:00:00,2.78,2.78,2.76,2.77,2234000.0,2.2932,2.2932,2.2767,2.285,2234000.0
2007-04-18 09:30:00,2.75,2.78,2.75,2.77,606000.0,2.2685,2.2932,2.2685,2.285,606000.0
2007-04-18 10:00:00,2.77,2.79,2.76,2.79,1412000.0,2.285,2.3015,2.2767,2.3015,1412000.0
2007-04-18 11:00:00,2.79,2.79,2.76,2.77,924000.0,2.3015,2.3015,2.2767,2.285,924000.0
2007-04-18 12:00:00,2.77,2.78,2.77,2.77,548000.0,2.285,2.2932,2.285,2.285,548000.0
2007-04-18 13:00:00,2.77,2.77,2.76,2.77,1390000.0,2.285,2.285,2.2767,2.285,1390000.0
2007-04-18 14:00:00,2.77,2.78,2.76,2.77,1036000.0,2.285,2.2932,2.2767,2.285,1036000.0
2007-04-18 15:00:00,2.77,2.78,2.76,2.76,1012000.0,2.285,2.2932,2.2767,2.2767,1012000.0
2007-04-19 09:30:00,2.76,2.77,2.75,2.76,482000.0,2.2767,2.285,2.2685,2.2767,482000.0
2007-04-19 10:00:00,2.76,2.76,2.75,2.76,710000.0,2.2767,2.2767,2.2685,2.2767,710000.0
2007-04-19 11:00:00,2.75,2.75,2.74,2.75,924000.0,2.2685,2.2685,2.2602,2.2685,924000.0
2007-04-19 12:00:00,2.75,2.76,2.75,2.76,846000.0,2.2685,2.2767,2.2685,2.2767,846000.0
2007-04-19 13:00:00,2.75,2.76,2.75,2.75,726000.0,2.2685,2.2767,2.2685,2.2685,726000.0
2007-04-19 14:00:00,2.75,2.75,2.74,2.74,1050000.0,2.2685,2.2685,2.2602,2.2602,1050000.0
2007-04-19 15:00:00,2.74,2.75,2.74,2.75,1200000.0,2.2602,2.2685,2.2602,2.2685,1200000.0
2007-04-20 09:30:00,2.77,2.8,2.76,2.76,1144000.0,2.285,2.3097,2.2767,2.2767,1144000.0
2007-04-20 10:00:00,2.76,2.77,2.74,2.74,1500000.0,2.2767,2.285,2.2602,2.2602,1500000.0
2007-04-20 11:00:00,2.74,2.75,2.74,2.74,882000.0,2.2602,2.2685,2.2602,2.2602,882000.0
2007-04-20 12:00:00,2.74,2.75,2.74,2.75,598000.0,2.2602,2.2685,2.2602,2.2685,598000.0
2007-04-20 13:00:00,2.75,2.76,2.74,2.75,972000.0,2.2685,2.2767,2.2602,2.2685,972000.0
2007-04-20 14:00:00,2.75,2.76,2.75,2.76,1350000.0,2.2685,2.2767,2.2685,2.2767,1350000.0
2007-04-20 15:00:00,2.76,2.76,2.76,2.76,1496000.0,2.2767,2.2767,2.2767,2.2767,1496000.0
2007-04-23 09:30:00,2.75,2.78,2.75,2.78,456000.0,2.2685,2.2932,2.2685,2.2932,456000.0
2007-04-23 10:00:00,2.77,2.79,2.76,2.77,946000.0,2.285,2.3015,2.2767,2.285,946000.0
2007-04-23 11:00:00,2.77,2.78,2.77,2.78,672000.0,2.285,2.2932,2.285,2.2932,672000.0
2007-04-23 12:00:00,2.77,2.8,2.77,2.8,1702000.0,2.285,2.3097,2.285,2.3097,1702000.0
2007-04-23 13:00:00,2.8,2.8,2.79,2.8,974000.0,2.3097,2.3097,2.3015,2.3097,974000.0
2007-04-23 14:00:00,2.8,2.81,2.79,2.81,1006000.0,2.3097,2.318,2.3015,2.318,1006000.0
2007-04-23 15:00:00,2.81,2.81,2.8,2.8,1200000.0,2.318,2.318,2.3097,2.3097,1200000.0
2007-04-24 09:30:00,2.8,2.82,2.78,2.81,924000.0,2.3097,2.3262,2.2932,2.318,924000.0
2007-04-24 10:00:00,2.81,2.83,2.8,2.8,2700000.0,2.318,2.3345,2.3097,2.3097,2700000.0
2007-04-24 11:00:00,2.8,2.81,2.79,2.8,1288000.0,2.3097,2.318,2.3015,2.3097,1288000.0
2007-04-24 12:00:00,2.8,2.82,2.79,2.82,894000.0,2.3097,2.3262,2.3015,2.3262,894000.0
2007-04-24 13:00:00,2.82,2.82,2.8,2.82,726000.0,2.3262,2.3262,2.3097,2.3262,726000.0
2007-04-24 14:00:00,2.82,2.83,2.81,2.81,1452000.0,2.3262,2.3345,2.318,2.318,1452000.0
2007-04-24 15:00:00,2.81,2.83,2.81,2.82,2014000.0,2.318,2.3345,2.318,2.3262,2014000.0
2007-04-25 09:30:00,2.82,2.85,2.82,2.84,690000.0,2.3262,2.351,2.3262,2.3427,690000.0
2007-04-25 10:00:00,2.84,2.84,2.79,2.79,2230000.0,2.3427,2.3427,2.3015,2.3015,2230000.0
2007-04-25 11:00:00,2.79,2.81,2.79,2.81,1274000.0,2.3015,2.318,2.3015,2.318,1274000.0
2007-04-25 12:00:00,2.81,2.83,2.79,2.81,898000.0,2.318,2.3345,2.3015,2.318,898000.0
2007-04-25 13:00:00,2.82,2.82,2.8,2.81,1718000.0,2.3262,2.3262,2.3097,2.318,1718000.0
2007-04-25 14:00:00,2.81,2.85,2.81,2.83,2114000.0,2.318,2.351,2.318,2.3345,2114000.0
2007-04-25 15:00:00,2.83,2.84,2.82,2.83,2174000.0,2.3345,2.3427,2.3262,2.3345,2174000.0
2007-04-26 09:30:00,2.78,2.78,2.68,2.72,3418000.0,2.2932,2.2932,2.2107,2.2437,3418000.0
2007-04-26 10:00:00,2.72,2.74,2.7,2.72,3108000.0,2.2437,2.2602,2.2272,2.2437,3108000.0
2007-04-26 11:00:00,2.72,2.73,2.71,2.72,3020000.0,2.2437,2.252,2.2355,2.2437,3020000.0
2007-04-26 12:00:00,2.72,2.72,2.71,2.72,2466000.0,2.2437,2.2437,2.2355,2.2437,2466000.0
2007-04-26 13:00:00,2.72,2.72,2.71,2.72,1584000.0,2.2437,2.2437,2.2355,2.2437,1584000.0
2007-04-26 14:00:00,2.72,2.72,2.71,2.71,1826000.0,2.2437,2.2437,2.2355,2.2355,1826000.0
2007-04-26 15:00:00,2.71,2.72,2.7,2.7,2826000.0,2.2355,2.2437,2.2272,2.2272,2826000.0
2007-04-27 09:30:00,2.68,2.7,2.68,2.69,818000.0,2.2107,2.2272,2.2107,2.219,818000.0
2007-04-27 10:00:00,2.69,2.72,2.67,2.68,1232000.0,2.219,2.2437,2.2025,2.2107,1232000.0
2007-04-27 11:00:00,2.68,2.68,2.66,2.67,770000.0,2.2107,2.2107,2.1942,2.2025,770000.0
2007-04-27 12:00:00,2.67,2.67,2.66,2.67,1304000.0,2.2025,2.2025,2.1942,2.2025,1304000.0
2007-04-27 13:00:00,2.67,2.67,2.66,2.66,938000.0,2.2025,2.2025,2.1942,2.1942,938000.0
2007-04-27 14:00:00,2.66,2.66,2.64,2.65,2030000.0,2.1942,2.1942,2.1777,2.186,2030000.0
2007-04-27 15:00:00,2.65,2.65,2.64,2.64,2270000.0,2.186,2.186,2.1777,2.1777,2270000.0
2007-04-30 09:30:00,2.66,2.69,2.65,2.65,1586000.0,2.1942,2.219,2.186,2.186,1586000.0
2007-04-30 10:00:00,2.65,2.65,2.63,2.65,1784000.0,2.186,2.186,2.1695,2.186,1784000.0
2007-04-30 11:00:00,2.65,2.65,2.64,2.64,796000.0,2.186,2.186,2.1777,2.1777,796000.0
2007-04-30 12:00:00,2.64,2.66,2.63,2.64,730000.0,2.1777,2.1942,2.1695,2.1777,730000.0
2007-04-30 13:00:00,2.63,2.64,2.62,2.62,1066000.0,2.1695,2.1777,2.1612,2.1612,1066000.0
2007-04-30 14:00:00,2.62,2.62,2.59,2.59,1750000.0,2.1612,2.1612,2.1365,2.1365,1750000.0
2007-04-30 15:00:00,2.59,2.61,2.58,2.59,2592000.0,2.1365,2.153,2.1282,2.1365,2592000.0
2007-05-01 09:30:00,2.61,2.61,2.52,2.52,2296000.0,2.153,2.153,2.0787,2.0787,2296000.0
2007-05-01 10:00:00,2.52,2.55,2.52,2.55,3054000.0,2.0787,2.1035,2.0787,2.1035,3054000.0
2007-05-01 11:00:00,2.55,2.58,2.55,2.57,1136000.0,2.1035,2.1282,2.1035,2.12,1136000.0
2007-05-01 12:00:00,2.57,2.58,2.56,2.58,630000.0,2.12,2.1282,2.1117,2.1282,630000.0
2007-05-01 13:00:00,2.58,2.59,2.57,2.58,1382000.0,2.1282,2.1365,2.12,2.1282,1382000.0
2007-05-01 14:00:00,2.58,2.6,2.57,2.6,1436000.0,2.1282,2.1447,2.12,2.1447,1436000.0
2007-05-01 15:00:00,2.6,2.6,2.58,2.58,2168000.0,2.1447,2.1447,2.1282,2.1282,2168000.0
2007-05-02 09:30:00,2.59,2.6,2.59,2.59,952000.0,2.1365,2.1447,2.1365,2.1365,952000.0
2007-05-02 10:00:00,2.59,2.59,2.54,2.54,2584000.0,2.1365,2.1365,2.0952,2.0952,2584000.0
2007-05-02 11:00:00,2.54,2.57,2.54,2.56,2124000.0,2.0952,2.12,2.0952,2.1117,2124000.0
2007-05-02 12:00:00,2.56,2.57,2.56,2.56,818000.0,2.1117,2.12,2.1117,2.1117,818000.0
2007-05-02 13:00:00,2.56,2.57,2.56,2.56,1046000.0,2.1117,2.12,2.1117,2.1117,1046000.0
2007-05-02 14:00:00,2.56,2.57,2.55,2.56,1602000.0,2.1117,2.12,2.1035,2.1117,1602000.0
2007-05-02 15:00:00,2.56,2.56,2.55,2.55,2008000.0,2.1117,2.1117,2.1035,2.1035,2008000.0
2007-05-03 09:30:00,2.55,2.56,2.53,2.53,934000.0,2.1035,2.1117,2.087,2.087,934000.0
2007-05-03 10:00:00,2.53,2.55,2.52,2.54,1002000.0,2.087,2.1035,2.0787,2.0952,1002000.0
2007-05-03 11:00:00,2.54,2.55,2.53,2.54,800000.0,2.0952,2.1035,2.087,2.0952,800000.0
2007-05-03 12:00:00,2.55,2.55,2.54,2.55,1196000.0,2.1035,2.1035,2.0952,2.1035,1196000.0
2007-05-03 13:00:00,2.55,2.55,2.54,2.55,988000.0,2.1035,2.1035,2.0952,2.1035,988000.0
2007-05-03 14:00:00,2.55,2.55,2.54,2.55,720000.0,2.1035,2.1035,2.0952,2.1035,720000.0
2007-05-03 15:00:00,2.56,2.56,2.54,2.55,1450000.0,2.1117,2.1117,2.0952,2.1035,1450000.0
2007-05-04 09:30:00,2.55,2.56,2.54,2.55,390000.0,2.1035,2.1117,2.0952,2.1035,390000.0
2007-05-04 10:00:00,2.55,2.55,2.52,2.54,1458000.0,2.1035,2.1035,2.0787,2.0952,1458000.0
2007-05-04 11:00:00,2.53,2.54,2.52,2.54,1882000.0,2.087,2.0952,2.0787,2.0952,1882000.0
2007-05-04 12:00:00,2.54,2.55,2.54,2.54,628000.0,2.0952,2.1035,2.0952,2.0952,628000.0
2007-05-04 13:00:00,2.54,2.55,2.54,2.54,456000.0,2.0952,2.1035,2.0952,2.0952,456000.0
2007-05-04 14:00:00,2.55,2.56,2.54,2.56,7678000.0,2.1035,2.1117,2.0952,2.1117,7678000.0
2007-05-04 15:00:00,2.56,2.57,2.55,2.57,2758000.0,2.1117,2.12,2.1035,2.12,2758000.0
2007-05-07 09:30:00,2.57,2.59,2.57,2.57,1226000.0,2.12,2.1365,2.12,2.12,1226000.0
2007-05-07 10:00:00,2.57,2.57,2.56,2.56,946000.0,2.12,2.12,2.1117,2.1117,946000.0
2007-05-07 11:00:00,2.56,2.57,2.55,2.56,518000.0,2.1117,2.12,2.1035,2.1117,518000.0
2007-05-07 12:00:00,2.56,2.56,2.55,2.56,340000.0,2.1117,2.1117,2.1035,2.1117,340000.0
2007-05-07 13:00:00,2.56,2.56,2.55,2.56,378000.0,2.1117,2.1117,2.1035,2.1117,378000.0
2007-05-07 14:00:00,2.56,2.57,2.55,2.57,1064000.0,2.1117,2.12,2.1035,2.12,1064000.0
2007-05-07 15:00:00,2.57,2.58,2.56,2.57,2370000.0,2.12,2.1282,2.1117,2.12,2370000.0
2007-05-08 09:30:00,2.55,2.57,2.55,2.55,356000.0,2.1035,2.12,2.1035,2.1035,356000.0
2007-05-08 10:00:00,2.55,2.57,2.54,2.56,712000.0,2.1035,2.12,2.0952,2.1117,712000.0
2007-05-08 11:00:00,2.56,2.57,2.55,2.56,1024000.0,2.1117,2.12,2.1035,2.1117,1024000.0
2007-05-08 12:00:00,2.55,2.57,2.55,2.57,542000.0,2.1035,2.12,2.1035,2.12,542000.0
2007-05-08 13:00:00,2.57,2.57,2.55,2.55,286000.0,2.12,2.12,2.1035,2.1035,286000.0
2007-05-08 14:00:00,2.55,2.57,2.55,2.56,480000.0,2.1035,2.12,2.1035,2.1117,480000.0
2007-05-08 15:00:00,2.56,2.57,2.55,2.56,942000.0,2.1117,2.12,2.1035,2.1117,942000.0
2007-05-09 09:30:00,2.56,2.58,2.55,2.56,658000.0,2.1117,2.1282,2.1035,2.1117,658000.0
2007-05-09 10:00:00,2.56,2.6,2.56,2.59,2580000.0,2.1117,2.1447,2.1117,2.1365,2580000.0
2007-05-09 11:00:00,2.59,2.59,2.57,2.57,984000.0,2.1365,2.1365,2.12,2.12,984000.0
2007-05-09 12:00:00,2.57,2.6,2.57,2.59,1060000.0,2.12,2.1447,2.12,2.1365,1060000.0
2007-05-09 13:00:00,2.59,2.6,2.59,2.6,970000.0,2.1365,2.1447,2.1365,2.1447,970000.0
2007-05-09 14:00:00,2.6,2.61,2.58,2.61,1916000.0,2.1447,2.153,2.1282,2.153,1916000.0
2007-05-09 15:00:00,2.61,2.62,2.6,2.61,2938000.0,2.153,2.1612,2.1447,2.153,2938000.0
2007-05-10 09:30:00,2.6,2.61,2.59,2.61,626000.0,2.1447,2.153,2.1365,2.153,626000.0
2007-05-10 10:00:00,2.61,2.63,2.6,2.62,1646000.0,2.153,2.1695,2.1447,2.1612,1646000.0
2007-05-10 11:00:00,2.62,2.63,2.59,2.59,2082000.0,2.1612,2.1695,2.1365,2.1365,2082000.0
2007-05-10 12:00:00,2.59,2.6,2.57,2.58,1756000.0,2.1365,2.1447,2.12,2.1282,1756000.0
2007-05-10 13:00:00,2.58,2.59,2.58,2.59,554000.0,2.1282,2.1365,2.1282,2.1365,554000.0
2007-05-10 14:00:00,2.59,2.59,2.58,2.59,548000.0,2.1365,2.1365,2.1282,2.1365,548000.0
2007-05-10 15:00:00,2.59,2.59,2.56,2.57,1540000.0,2.1365,2.1365,2.1117,2.12,1540000.0
2007-05-11 09:30:00,2.58,2.59,2.57,2.57,380000.0,2.1282,2.1365,2.12,2.12,380000.0
2007-05-11 10:00:00,2.57,2.57,2.56,2.57,768000.0,2.12,2.12,2.1117,2.12,768000.0
2007-05-11 11:00:00,2.57,2.57,2.54,2.54,1742000.0,2.12,2.12,2.0952,2.0952,1742000.0
2007-05-11 12:00:00,2.54,2.55,2.54,2.54,1982000.0,2.0952,2.1035,2.0952,2.0952,1982000.0
2007-05-11 13:00:00,2.54,2.55,2.53,2.55,804000.0,2.0952,2.1035,2.087,2.1035,804000.0
2007-05-11 14:00:00,2.55,2.55,2.54,2.55,1304000.0,2.1035,2.1035,2.0952,2.1035,1304000.0
2007-05-11 15:00:00,2.55,2.55,2.54,2.55,2520000.0,2.1035,2.1035,2.0952,2.1035,2520000.0
2007-05-14 09:30:00,2.56,2.57,2.56,2.56,588000.0,2.1117,2.12,2.1117,2.1117,588000.0
2007-05-14 10:00:00,2.56,2.56,2.55,2.56,732000.0,2.1117,2.1117,2.1035,2.1117,732000.0
2007-05-14 11:00:00,2.56,2.56,2.56,2.56,464000.0,2.1117,2.1117,2.1117,2.1117,464000.0
2007-05-14 12:00:00,2.56,2.57,2.56,2.57,518000.0,2.1117,2.12,2.1117,2.12,518000.0
2007-05-14 13:00:00,2.57,2.57,2.55,2.56,750000.0,2.12,2.12,2.1035,2.1117,750000.0
2007-05-14 14:00:00,2.55,2.56,2.55,2.55,812000.0,2.1035,2.1117,2.1035,2.1035,812000.0
2007-05-14 15:00:00,2.55,2.56,2.54,2.55,1534000.0,2.1035,2.1117,2.0952,2.1035,1534000.0
2007-05-15 09:30:00,2.55,2.56,2.53,2.53,622000.0,2.1035,2.1117,2.087,2.087,622000.0
2007-05-15 10:00:00,2.53,2.55,2.53,2.54,876000.0,2.087,2.1035,2.087,2.0952,876000.0
2007-05-15 11:00:00,2.54,2.54,2.53,2.54,318000.0,2.0952,2.0952,2.087,2.0952,318000.0
2007-05-15 12:00:00,2.54,2.54,2.53,2.53,666000.0,2.0952,2.0952,2.087,2.087,666000.0
2007-05-15 13:00:00,2.53,2.53,2.51,2.52,866000.0,2.087,2.087,2.0705,2.0787,866000.0
2007-05-15 14:00:00,2.52,2.52,2.5,2.5,1476000.0,2.0787,2.0787,2.0622,2.0622,1476000.0
2007-05-15 15:00:00,2.5,2.51,2.5,2.5,3702000.0,2.0622,2.0705,2.0622,2.0622,3702000.0
2007-05-16 09:30:00,2.51,2.53,2.5,2.5,836000.0,2.0705,2.087,2.0622,2.0622,836000.0
2007-05-16 10:00:00,2.5,2.53,2.5,2.52,3582000.0,2.0622,2.087,2.0622,2.0787,3582000.0
2007-05-16 11:00:00,2.52,2.53,2.51,2.53,1428000.0,2.0787,2.087,2.0705,2.087,1428000.0
2007-05-16 12:00:00,2.53,2.54,2.52,2.54,2224000.0,2.087,2.0952,2.0787,2.0952,2224000.0
2007-05-16 13:00:00,2.54,2.55,2.53,2.54,876000.0,2.0952,2.1035,2.087,2.0952,876000.0
2007-05-16 14:00:00,2.54,2.56,2.54,2.55,1748000.0,2.0952,2.1117,2.0952,2.1035,1748000.0
2007-05-16 15:00:00,2.55,2.57,2.55,2.56,2982000.0,2.1035,2.12,2.1035,2.1117,2982000.0
2007-05-17 09:30:00,2.56,2.57,2.55,2.56,500000.0,2.1117,2.12,2.1035,2.1117,500000.0
2007-05-17 10:00:00,2.56,2.58,2.55,2.56,1166000.0,2.1117,2.1282,2.1035,2.1117,1166000.0
2007-05-17 11:00:00,2.56,2.57,2.54,2.55,860000.0,2.1117,2.12,2.0952,2.1035,860000.0
2007-05-17 12:00:00,2.55,2.55,2.53,2.53,558000.0,2.1035,2.1035,2.087,2.087,558000.0
2007-05-17 13:00:00,2.53,2.55,2.53,2.55,708000.0,2.087,2.1035,2.087,2.1035,708000.0
2007-05-17 14:00:00,2.55,2.56,2.54,2.55,742000.0,2.1035,2.1117,2.0952,2.1035,742000.0
2007-05-17 15:00:00,2.56,2.56,2.54,2.55,1120000.0,2.1117,2.1117,2.0952,2.1035,1120000.0
2007-05-18 09:30:00,2.54,2.55,2.52,2.52,596000.0,2.0952,2.1035,2.0787,2.0787,596000.0
2007-05-18 10:00:00,2.52,2.55,2.51,2.54,924000.0,2.0787,2.1035,2.0705,2.0952,924000.0
2007-05-18 11:00:00,2.54,2.55,2.54,2.54,694000.0,2.0952,2.1035,2.0952,2.0952,694000.0
2007-05-18 12:00:00,2.54,2.56,2.54,2.55,636000.0,2.0952,2.1117,2.0952,2.1035,636000.0
2007-05-18 13:00:00,2.55,2.57,2.55,2.57,542000.0,2.1035,2.12,2.1035,2.12,542000.0
2007-05-18 14:00:00,2.57,2.57,2.55,2.56,1308000.0,2.12,2.12,2.1035,2.1117,1308000.0
2007-05-18 15:00:00,2.56,2.57,2.55,2.56,1616000.0,2.1117,2.12,2.1035,2.1117,1616000.0
2007-05-21 09:30:00,2.57,2.58,2.57,2.58,324000.0,2.12,2.1282,2.12,2.1282,324000.0
2007-05-21 10:00:00,2.58,2.59,2.57,2.58,760000.0,2.1282,2.1365,2.12,2.1282,760000.0
2007-05-21 11:00:00,2.59,2.59,2.58,2.58,416000.0,2.1365,2.1365,2.1282,2.1282,416000.0
2007-05-21 12:00:00,2.58,2.59,2.58,2.58,520000.0,2.1282,2.1365,2.1282,2.1282,520000.0
2007-05-21 13:00:00,2.58,2.58,2.56,2.57,542000.0,2.1282,2.1282,2.1117,2.12,542000.0
2007-05-21 14:00:00,2.57,2.59,2.57,2.59,606000.0,2.12,2.1365,2.12,2.1365,606000.0
2007-05-21 15:00:00,2.59,2.59,2.58,2.59,982000.0,2.1365,2.1365,2.1282,2.1365,982000.0
2007-05-22 09:30:00,2.58,2.6,2.58,2.58,438000.0,2.1282,2.1447,2.1282,2.1282,438000.0
2007-05-22 10:00:00,2.58,2.59,2.56,2.56,1120000.0,2.1282,2.1365,2.1117,2.1117,1120000.0
2007-05-22 11:00:00,2.56,2.56,2.55,2.55,946000.0,2.1117,2.1117,2.1035,2.1035,946000.0
2007-05-22 12:00:00,2.55,2.57,2.55,2.57,350000.0,2.1035,2.12,2.1035,2.12,350000.0
2007-05-22 13:00:00,2.57,2.58,2.57,2.58,508000.0,2.12,2.1282,2.12,2.1282,508000.0
2007-05-22 14:00:00,2.58,2.59,2.58,2.58,614000.0,2.1282,2.1365,2.1282,2.1282,614000.0
2007-05-22 15:00:00,2.58,2.6,2.58,2.59,1758000.0,2.1282,2.1447,2.1282,2.1365,1758000.0
2007-05-23 09:30:00,2.59,2.62,2.58,2.61,828000.0,2.1365,2.1612,2.1282,2.153,828000.0
2007-05-23 10:00:00,2.62,2.62,2.6,2.6,956000.0,2.1612,2.1612,2.1447,2.1447,956000.0
2007-05-23 11:00:00,2.6,2.6,2.58,2.58,984000.0,2.1447,2.1447,2.1282,2.1282,984000.0
2007-05-23 12:00:00,2.58,2.58,2.56,2.58,714000.0,2.1282,2.1282,2.1117,2.1282,714000.0
2007-05-23 13:00:00,2.58,2.59,2.58,2.58,862000.0,2.1282,2.1365,2.1282,2.1282,862000.0
2007-05-23 14:00:00,2.58,2.58,2.56,2.57,730000.0,2.1282,2.1282,2.1117,2.12,730000.0
2007-05-23 15:00:00,2.57,2.57,2.55,2.55,1752000.0,2.12,2.12,2.1035,2.1035,1752000.0
2007-05-24 09:30:00,2.55,2.57,2.54,2.57,208000.0,2.1035,2.12,2.0952,2.12,208000.0
2007-05-24 10:00:00,2.57,2.59,2.56,2.56,884000.0,2.12,2.1365,2.1117,2.1117,884000.0
2007-05-24 11:00:00,2.56,2.57,2.54,2.56,770000.0,2.1117,2.12,2.0952,2.1117,770000.0
2007-05-24 12:00:00,2.56,2.56,2.55,2.56,680000.0,2.1117,2.1117,2.1035,2.1117,680000.0
2007-05-24 13:00:00,2.56,2.56,2.55,2.55,240000.0,2.1117,2.1117,2.1035,2.1035,240000.0
2007-05-24 14:00:00,2.55,2.55,2.54,2.55,544000.0,2.1035,2.1035,2.0952,2.1035,544000.0
2007-05-24 15:00:00,2.55,2.56,2.54,2.54,750000.0,2.1035,2.1117,2.0952,2.0952,750000.0
2007-05-25 09:30:00,2.54,2.57,2.54,2.57,496000.0,2.0952,2.12,2.0952,2.12,496000.0
2007-05-25 10:00:00,2.57,2.59,2.56,2.58,986000.0,2.12,2.1365,2.1117,2.1282,986000.0
2007-05-25 11:00:00,2.58,2.58,2.57,2.58,210000.0,2.1282,2.1282,2.12,2.1282,210000.0
2007-05-25 12:00:00,2.57,2.58,2.57,2.57,472000.0,2.12,2.1282,2.12,2.12,472000.0
2007-05-25 13:00:00,2.57,2.58,2.57,2.58,154000.0,2.12,2.1282,2.12,2.1282,154000.0
2007-05-25 14:00:00,2.58,2.59,2.57,2.59,514000.0,2.1282,2.1365,2.12,2.1365,514000.0
2007-05-25 15:00:00,2.58,2.59,2.58,2.58,640000.0,2.1282,2.1365,2.1282,2.1282,640000.0
2007-05-29 09:30:00,2.59,2.62,2.59,2.61,480000.0,2.1365,2.1612,2.1365,2.153,480000.0
2007-05-29 10:00:00,2.61,2.61,2.59,2.6,688000.0,2.153,2.153,2.1365,2.1447,688000.0
2007-05-29 11:00:00,2.6,2.6,2.59,2.59,334000.0,2.1447,2.1447,2.1365,2.1365,334000.0
2007-05-29 12:00:00,2.59,2.6,2.57,2.58,574000.0,2.1365,2.1447,2.12,2.1282,574000.0
2007-05-29 13:00:00,2.58,2.58,2.57,2.57,814000.0,2.1282,2.1282,2.12,2.12,814000.0
2007-05-29 14:00:00,2.57,2.59,2.57,2.58,480000.0,2.12,2.1365,2.12,2.1282,480000.0
2007-05-29 15:00:00,2.58,2.59,2.57,2.59,966000.0,2.1282,2.1365,2.12,2.1365,966000.0
2007-05-30 09:30:00,2.59,2.62,2.58,2.62,318000.0,2.1365,2.1612,2.1282,2.1612,318000.0
2007-05-30 10:00:00,2.62,2.62,2.6,2.61,820000.0,2.1612,2.1612,2.1447,2.153,820000.0
2007-05-30 11:00:00,2.61,2.61,2.6,2.6,548000.0,2.153,2.153,2.1447,2.1447,548000.0
2007-05-30 12:00:00,2.6,2.61,2.6,2.61,258000.0,2.1447,2.153,2.1447,2.153,258000.0
2007-05-30 13:00:00,2.61,2.62,2.61,2.62,372000.0,2.153,2.1612,2.153,2.1612,372000.0
2007-05-30 14:00:00,2.62,2.62,2.6,2.62,894000.0,2.1612,2.1612,2.1447,2.1612,894000.0
2007-05-30 15:00:00,2.62,2.63,2.62,2.62,1310000.0,2.1612,2.1695,2.1612,2.1612,1310000.0
2007-05-31 09:30:00,2.62,2.68,2.62,2.66,934000.0,2.1612,2.2107,2.1612,2.1942,934000.0
2007-05-31 10:00:00,2.67,2.68,2.66,2.68,1032000.0,2.2025,2.2107,2.1942,2.2107,1032000.0
2007-05-31 11:00:00,2.68,2.68,2.66,2.67,796000.0,2.2107,2.2107,2.1942,2.2025,796000.0
2007-05-31 12:00:00,2.67,2.68,2.67,2.67,446000.0,2.2025,2.2107,2.2025,2.2025,446000.0
2007-05-31 13:00:00,2.67,2.67,2.64,2.65,860000.0,2.2025,2.2025,2.1777,2.186,860000.0
2007-05-31 14:00:00,2.65,2.67,2.65,2.66,514000.0,2.186,2.2025,2.186,2.1942,514000.0
2007-05-31 15:00:00,2.66,2.67,2.65,2.66,1118000.0,2.1942,2.2025,2.186,2.1942,1118000.0
2007-06-01 09:30:00,2.66,2.71,2.66,2.71,1086000.0,2.1942,2.2355,2.1942,2.2355,1086000.0
2007-06-01 10:00:00,2.71,2.71,2.69,2.69,876000.0,2.2355,2.2355,2.219,2.219,876000.0
2007-06-01 11:00:00,2.7,2.7,2.69,2.7,800000.0,2.2272,2.2272,2.219,2.2272,800000.0
2007-06-01 12:00:00,2.7,2.71,2.69,2.7,948000.0,2.2272,2.2355,2.219,2.2272,948000.0
2007-06-01 13:00:00,2.71,2.72,2.7,2.71,1156000.0,2.2355,2.2437,2.2272,2.2355,1156000.0
2007-06-01 14:00:00,2.71,2.72,2.71,2.72,1390000.0,2.2355,2.2437,2.2355,2.2437,1390000.0
2007-06-01 15:00:00,2.72,2.73,2.72,2.73,1598000.0,2.2437,2.252,2.2437,2.252,1598000.0
2007-06-04 09:30:00,2.72,2.74,2.72,2.73,704000.0,2.2437,2.2602,2.2437,2.252,704000.0
2007-06-04 10:00:00,2.73,2.74,2.73,2.73,1812000.0,2.252,2.2602,2.252,2.252,1812000.0
2007-06-04 11:00:00,2.73,2.74,2.73,2.74,910000.0,2.252,2.2602,2.252,2.2602,910000.0
2007-06-04 12:00:00,2.74,2.75,2.74,2.74,882000.0,2.2602,2.2685,2.2602,2.2602,882000.0
2007-06-04 13:00:00,2.74,2.74,2.74,2.74,710000.0,2.2602,2.2602,2.2602,2.2602,710000.0
2007-06-04 14:00:00,2.74,2.75,2.74,2.74,912000.0,2.2602,2.2685,2.2602,2.2602,912000.0
2007-06-04 15:00:00,2.74,2.75,2.74,2.75,1654000.0,2.2602,2.2685,2.2602,2.2685,1654000.0
2007-06-05 09:30:00,2.74,2.74,2.72,2.73,374000.0,2.2602,2.2602,2.2437,2.252,374000.0
2007-06-05 10:00:00,2.73,2.74,2.73,2.73,958000.0,2.252,2.2602,2.252,2.252,958000.0
2007-06-05 11:00:00,2.73,2.74,2.73,2.73,1012000.0,2.252,2.2602,2.252,2.252,1012000.0
2007-06-05 12:00:00,2.74,2.74,2.72,2.74,1198000.0,2.2602,2.2602,2.2437,2.2602,1198000.0
2007-06-05 13:00:00,2.73,2.73,2.72,2.73,744000.0,2.252,2.252,2.2437,2.252,744000.0
2007-06-05 14:00:00,2.73,2.74,2.73,2.73,956000.0,2.252,2.2602,2.252,2.252,956000.0
2007-06-05 15:00:00,2.73,2.74,2.72,2.74,1196000.0,2.252,2.2602,2.2437,2.2602,1196000.0
2007-06-06 09:30:00,2.72,2.73,2.68,2.69,1764000.0,2.2437,2.252,2.2107,2.219,1764000.0
2007-06-06 10:00:00,2.69,2.73,2.69,2.72,3078000.0,2.219,2.252,2.219,2.2437,3078000.0
2007-06-06 11:00:00,2.72,2.72,2.71,2.71,1910000.0,2.2437,2.2437,2.2355,2.2355,1910000.0
2007-06-06 12:00:00,2.71,2.72,2.7,2.7,826000.0,2.2355,2.2437,2.2272,2.2272,826000.0
2007-06-06 13:00:00,2.7,2.7,2.68,2.69,2408000.0,2.2272,2.2272,2.2107,2.219,2408000.0
2007-06-06 14:00:00,2.69,2.71,2.69,2.7,1178000.0,2.219,2.2355,2.219,2.2272,1178000.0
2007-06-06 15:00:00,2.7,2.7,2.69,2.69,2764000.0,2.2272,2.2272,2.219,2.219,2764000.0
2007-06-07 09:30:00,2.69,2.69,2.68,2.68,110000.0,2.219,2.219,2.2107,2.2107,110000.0
2007-06-07 10:00:00,2.68,2.69,2.66,2.67,828000.0,2.2107,2.219,2.1942,2.2025,828000.0
2007-06-07 11:00:00,2.67,2.67,2.64,2.65,1122000.0,2.2025,2.2025,2.1777,2.186,1122000.0
2007-06-07 12:00:00,2.65,2.66,2.63,2.64,778000.0,2.186,2.1942,2.1695,2.1777,778000.0
2007-06-07 13:00:00,2.64,2.64,2.63,2.64,574000.0,2.1777,2.1777,2.1695,2.1777,574000.0
2007-06-07 14:00:00,2.64,2.64,2.61,2.62,1504000.0,2.1777,2.1777,2.153,2.1612,1504000.0
2007-06-07 15:00:00,2.62,2.63,2.61,2.62,2158000.0,2.1612,2.1695,2.153,2.1612,2158000.0
2007-06-08 09:30:00,2.62,2.64,2.62,2.63,356000.0,2.1612,2.1777,2.1612,2.1695,356000.0
2007-06-08 10:00:00,2.62,2.64,2.62,2.64,486000.0,2.1612,2.1777,2.1612,2.1777,486000.0
2007-06-08 11:00:00,2.64,2.64,2.62,2.63,1278000.0,2.1777,2.1777,2.1612,2.1695,1278000.0
2007-06-08 12:00:00,2.62,2.63,2.62,2.62,368000.0,2.1612,2.1695,2.1612,2.1612,368000.0
2007-06-08 13:00:00,2.62,2.63,2.62,2.62,920000.0,2.1612,2.1695,2.1612,2.1612,920000.0
2007-06-08 14:00:00,2.62,2.64,2.62,2.64,890000.0,2.1612,2.1777,2.1612,2.1777,890000.0
2007-06-08 15:00:00,2.64,2.64,2.63,2.64,1710000.0,2.1777,2.1777,2.1695,2.1777,1710000.0
2007-06-11 09:30:00,2.64,2.64,2.61,2.61,494000.0,2.1777,2.1777,2.153,2.153,494000.0
2007-06-11 10:00:00,2.61,2.61,2.59,2.6,1470000.0,2.153,2.153,2.1365,2.1447,1470000.0
2007-06-11 11:00:00,2.6,2.61,2.59,2.61,1494000.0,2.1447,2.153,2.1365,2.153,1494000.0
2007-06-11 12:00:00,2.6,2.61,2.6,2.61,452000.0,2.1447,2.153,2.1447,2.153,452000.0
2007-06-11 13:00:00,2.61,2.62,2.61,2.61,688000.0,2.153,2.1612,2.153,2.153,688000.0
2007-06-11 14:00:00,2.61,2.62,2.61,2.62,794000.0,2.153,2.1612,2.153,2.1612,794000.0
2007-06-11 15:00:00,2.61,2.61,2.6,2.61,1708000.0,2.153,2.153,2.1447,2.153,1708000.0
2007-06-12 09:30:00,2.6,2.6,2.58,2.6,704000.0,2.1447,2.1447,2.1282,2.1447,704000.0
2007-06-12 10:00:00,2.6,2.6,2.56,2.57,2470000.0,2.1447,2.1447,2.1117,2.12,2470000.0
2007-06-12 11:00:00,2.57,2.58,2.56,2.58,1262000.0,2.12,2.1282,2.1117,2.1282,1262000.0
2007-06-12 12:00:00,2.57,2.58,2.57,2.58,368000.0,2.12,2.1282,2.12,2.1282,368000.0
2007-06-12 13:00:00,2.58,2.59,2.58,2.58,452000.0,2.1282,2.1365,2.1282,2.1282,452000.0
2007-06-12 14:00:00,2.58,2.6,2.58,2.58,1456000.0,2.1282,2.1447,2.1282,2.1282,1456000.0
2007-06-12 15:00:00,2.59,2.59,2.58,2.58,1584000.0,2.1365,2.1365,2.1282,2.1282,1584000.0
2007-06-13 09:30:00,2.58,2.59,2.57,2.58,356000.0,2.1282,2.1365,2.12,2.1282,356000.0
2007-06-13 10:00:00,2.57,2.61,2.57,2.59,1244000.0,2.12,2.153,2.12,2.1365,1244000.0
2007-06-13 11:00:00,2.59,2.59,2.58,2.58,972000.0,2.1365,2.1365,2.1282,2.1282,972000.0
2007-06-13 12:00:00,2.58,2.58,2.58,2.58,1002000.0,2.1282,2.1282,2.1282,2.1282,1002000.0
2007-06-13 13:00:00,2.58,2.58,2.57,2.58,1178000.0,2.1282,2.1282,2.12,2.1282,1178000.0
2007-06-13 14:00:00,2.58,2.62,2.58,2.62,2318000.0,2.1282,2.1612,2.1282,2.1612,2318000.0
2007-06-13 15:00:00,2.62,2.62,2.6,2.6,2196000.0,2.1612,2.1612,2.1447,2.1447,2196000.0
2007-06-14 09:30:00,2.61,2.63,2.6,2.63,510000.0,2.153,2.1695,2.1447,2.1695,510000.0
2007-06-14 10:00:00,2.63,2.72,2.63,2.69,1878000.0,2.1695,2.2437,2.1695,2.219,1878000.0
2007-06-14 11:00:00,2.69,2.7,2.65,2.65,1376000.0,2.219,2.2272,2.186,2.186,1376000.0
2007-06-14 12:00:00,2.65,2.65,2.65,2.65,510000.0,2.186,2.186,2.186,2.186,510000.0
2007-06-14 13:00:00,2.65,2.65,2.65,2.65,938000.0,2.186,2.186,2.186,2.186,938000.0
2007-06-14 14:00:00,2.65,2.66,2.64,2.66,1260000.0,2.186,2.1942,2.1777,2.1942,1260000.0
2007-06-14 15:00:00,2.66,2.67,2.66,2.66,846000.0,2.1942,2.2025,2.1942,2.1942,846000.0
2007-06-15 09:30:00,2.69,2.7,2.68,2.69,650000.0,2.219,2.2272,2.2107,2.219,650000.0
2007-06-15 10:00:00,2.69,2.73,2.69,2.72,1396000.0,2.219,2.252,2.219,2.2437,1396000.0
2007-06-15 11:00:00,2.71,2.72,2.7,2.7,706000.0,2.2355,2.2437,2.2272,2.2272,706000.0
2007-06-15 12:00:00,2.7,2.7,2.69,2.7,674000.0,2.2272,2.2272,2.219,2.2272,674000.0
2007-06-15 13:00:00,2.69,2.7,2.69,2.69,310000.0,2.219,2.2272,2.219,2.219,310000.0
2007-06-15 14:00:00,2.69,2.69,2.68,2.69,504000.0,2.219,2.219,2.2107,2.219,504000.0
2007-06-15 15:00:00,2.69,2.69,2.68,2.68,1386000.0,2.219,2.219,2.2107,2.2107,1386000.0
2007-06-18 09:30:00,2.68,2.69,2.67,2.67,194000.0,2.2107,2.219,2.2025,2.2025,194000.0
2007-06-18 10:00:00,2.67,2.69,2.67,2.68,760000.0,2.2025,2.219,2.2025,2.2107,760000.0
2007-06-18 11:00:00,2.68,2.7,2.67,2.69,1390000.0,2.2107,2.2272,2.2025,2.219,1390000.0
2007-06-18 12:00:00,2.7,2.71,2.69,2.7,1100000.0,2.2272,2.2355,2.219,2.2272,1100000.0
2007-06-18 13:00:00,2.69,2.7,2.69,2.7,878000.0,2.219,2.2272,2.219,2.2272,878000.0
2007-06-18 14:00:00,2.7,2.7,2.7,2.7,2044000.0,2.2272,2.2272,2.2272,2.2272,2044000.0
2007-06-18 15:00:00,2.7,2.72,2.7,2.72,1768000.0,2.2272,2.2437,2.2272,2.2437,1768000.0
2007-06-19 09:30:00,2.7,2.7,2.66,2.66,436000.0,2.2272,2.2272,2.1942,2.1942,436000.0
2007-06-19 10:00:00,2.66,2.66,2.62,2.63,3802000.0,2.1942,2.1942,2.1612,2.1695,3802000.0
2007-06-19 11:00:00,2.63,2.64,2.62,2.63,1216000.0,2.1695,2.1777,2.1612,2.1695,1216000.0
2007-06-19 12:00:00,2.63,2.63,2.62,2.63,1180000.0,2.1695,2.1695,2.1612,2.1695,1180000.0
2007-06-19 13:00:00,2.63,2.64,2.63,2.63,786000.0,2.1695,2.1777,2.1695,2.1695,786000.0
2007-06-19 14:00:00,2.63,2.63,2.62,2.62,986000.0,2.1695,2.1695,2.1612,2.1612,986000.0
2007-06-19 15:00:00,2.62,2.64,2.62,2.63,2260000.0,2.1612,2.1777,2.1612,2.1695,2260000.0
2007-06-20 09:30:00,2.64,2.65,2.63,2.65,436000.0,2.1777,2.186,2.1695,2.186,436000.0
2007-06-20 10:00:00,2.64,2.64,2.62,2.63,1202000.0,2.1777,2.1777,2.1612,2.1695,1202000.0
2007-06-20 11:00:00,2.63,2.64,2.62,2.64,1132000.0,2.1695,2.1777,2.1612,2.1777,1132000.0
2007-06-20 12:00:00,2.64,2.64,2.63,2.64,264000.0,2.1777,2.1777,2.1695,2.1777,264000.0
2007-06-20 13:00:00,2.64,2.64,2.63,2.63,624000.0,2.1777,2.1777,2.1695,2.1695,624000.0
2007-06-20 14:00:00,2.63,2.64,2.63,2.64,1410000.0,2.1695,2.1777,2.1695,2.1777,1410000.0
2007-06-20 15:00:00,2.64,2.64,2.63,2.64,2336000.0,2.1777,2.1777,2.1695,2.1777,2336000.0
2007-06-21 09:30:00,2.64,2.64,2.59,2.59,5990000.0,2.1777,2.1777,2.1365,2.1365,5990000.0
2007-06-21 10:00:00,2.59,2.6,2.58,2.6,2066000.0,2.1365,2.1447,2.1282,2.1447,2066000.0
2007-06-21 11:00:00,2.6,2.6,2.59,2.59,440000.0,2.1447,2.1447,2.1365,2.1365,440000.0
2007-06-21 12:00:00,2.59,2.6,2.59,2.59,946000.0,2.1365,2.1447,2.1365,2.1365,946000.0
2007-06-21 13:00:00,2.59,2.61,2.59,2.61,594000.0,2.1365,2.153,2.1365,2.153,594000.0
2007-06-21 14:00:00,2.61,2.62,2.61,2.62,532000.0,2.153,2.1612,2.153,2.1612,532000.0
2007-06-21 15:00:00,2.61,2.63,2.61,2.61,744000.0,2.153,2.1695,2.153,2.153,744000.0
2007-06-22 09:30:00,2.61,2.67,2.61,2.67,1508000.0,2.153,2.2025,2.153,2.2025,1508000.0
2007-06-22 10:00:00,2.67,2.67,2.65,2.66,1784000.0,2.2025,2.2025,2.186,2.1942,1784000.0
2007-06-22 11:00:00,2.66,2.66,2.65,2.66,908000.0,2.1942,2.1942,2.186,2.1942,908000.0
2007-06-22 12:00:00,2.66,2.66,2.64,2.66,2336000.0,2.1942,2.1942,2.1777,2.1942,2336000.0
2007-06-22 13:00:00,2.66,2.67,2.65,2.67,1098000.0,2.1942,2.2025,2.186,2.2025,1098000.0
2007-06-22 14:00:00,2.67,2.67,2.65,2.66,1156000.0,2.2025,2.2025,2.186,2.1942,1156000.0
2007-06-22 15:00:00,2.65,2.66,2.64,2.65,1634000.0,2.186,2.1942,2.1777,2.186,1634000.0
2007-06-25 09:30:00,2.65,2.65,2.63,2.63,206000.0,2.186,2.186,2.1695,2.1695,206000.0
2007-06-25 10:00:00,2.63,2.64,2.62,2.64,912000.0,2.1695,2.1777,2.1612,2.1777,912000.0
2007-06-25 11:00:00,2.64,2.64,2.63,2.64,646000.0,2.1777,2.1777,2.1695,2.1777,646000.0
2007-06-25 12:00:00,2.64,2.64,2.63,2.63,548000.0,2.1777,2.1777,2.1695,2.1695,548000.0
2007-06-25 13:00:00,2.63,2.63,2.63,2.63,886000.0,2.1695,2.1695,2.1695,2.1695,886000.0
2007-06-25 14:00:00,2.63,2.63,2.6,2.61,962000.0,2.1695,2.1695,2.1447,2.153,962000.0
2007-06-25 15:00:00,2.61,2.65,2.6,2.6,2358000.0,2.153,2.186,2.1447,2.1447,2358000.0
2007-06-26 09:30:00,2.6,2.63,2.6,2.62,902000.0,2.1447,2.1695,2.1447,2.1612,902000.0
2007-06-26 10:00:00,2.62,2.62,2.59,2.59,1282000.0,2.1612,2.1612,2.1365,2.1365,1282000.0
2007-06-26 11:00:00,2.59,2.62,2.59,2.61,2790000.0,2.1365,2.1612,2.1365,2.153,2790000.0
2007-06-26 12:00:00,2.61,2.64,2.61,2.63,992000.0,2.153,2.1777,2.153,2.1695,992000.0
2007-06-26 13:00:00,2.63,2.64,2.63,2.64,1106000.0,2.1695,2.1777,2.1695,2.1777,1106000.0
2007-06-26 14:00:00,2.64,2.64,2.6,2.61,1722000.0,2.1777,2.1777,2.1447,2.153,1722000.0
2007-06-26 15:00:00,2.61,2.62,2.61,2.61,1270000.0,2.153,2.1612,2.153,2.153,1270000.0
2007-06-27 09:30:00,2.62,2.65,2.61,2.65,538000.0,2.1612,2.186,2.153,2.186,538000.0
2007-06-27 10:00:00,2.64,2.65,2.61,2.61,2028000.0,2.1777,2.186,2.153,2.153,2028000.0
2007-06-27 11:00:00,2.61,2.64,2.61,2.63,768000.0,2.153,2.1777,2.153,2.1695,768000.0
2007-06-27 12:00:00,2.63,2.65,2.63,2.65,782000.0,2.1695,2.186,2.1695,2.186,782000.0
2007-06-27 13:00:00,2.65,2.66,2.63,2.64,680000.0,2.186,2.1942,2.1695,2.1777,680000.0
2007-06-27 14:00:00,2.64,2.64,2.63,2.64,902000.0,2.1777,2.1777,2.1695,2.1777,902000.0
2007-06-27 15:00:00,2.64,2.65,2.63,2.65,1300000.0,2.1777,2.186,2.1695,2.186,1300000.0
2007-06-28 09:30:00,2.64,2.67,2.64,2.67,246000.0,2.1777,2.2025,2.1777,2.2025,246000.0
2007-06-28 10:00:00,2.67,2.67,2.62,2.62,1636000.0,2.2025,2.2025,2.1612,2.1612,1636000.0
2007-06-28 11:00:00,2.62,2.65,2.62,2.65,934000.0,2.1612,2.186,2.1612,2.186,934000.0
2007-06-28 12:00:00,2.65,2.65,2.64,2.65,404000.0,2.186,2.186,2.1777,2.186,404000.0
2007-06-28 13:00:00,2.65,2.65,2.64,2.64,302000.0,2.186,2.186,2.1777,2.1777,302000.0
2007-06-28 14:00:00,2.64,2.66,2.63,2.65,512000.0,2.1777,2.1942,2.1695,2.186,512000.0
2007-06-28 15:00:00,2.65,2.65,2.63,2.63,862000.0,2.186,2.186,2.1695,2.1695,862000.0
2007-06-29 09:30:00,2.64,2.64,2.61,2.62,4040000.0,2.1777,2.1777,2.153,2.1612,4040000.0
2007-06-29 10:00:00,2.62,2.64,2.61,2.62,1914000.0,2.1612,2.1777,2.153,2.1612,1914000.0
2007-06-29 11:00:00,2.62,2.62,2.6,2.61,826000.0,2.1612,2.1612,2.1447,2.153,826000.0
2007-06-29 12:00:00,2.61,2.62,2.6,2.6,916000.0,2.153,2.1612,2.1447,2.1447,916000.0
2007-06-29 13:00:00,2.6,2.61,2.59,2.61,766000.0,2.1447,2.153,2.1365,2.153,766000.0
2007-06-29 14:00:00,2.61,2.63,2.6,2.62,1114000.0,2.153,2.1695,2.1447,2.1612,1114000.0
2007-06-29 15:00:00,2.62,2.62,2.58,2.6,2246000.0,2.1612,2.1612,2.1282,2.1447,2246000.0
2007-07-02 09:30:00,2.61,2.62,2.6,2.61,540000.0,2.153,2.1612,2.1447,2.153,540000.0
2007-07-02 10:00:00,2.61,2.61,2.59,2.6,956000.0,2.153,2.153,2.1365,2.1447,956000.0
2007-07-02 11:00:00,2.6,2.61,2.58,2.58,620000.0,2.1447,2.153,2.1282,2.1282,620000.0
2007-07-02 12:00:00,2.58,2.59,2.57,2.58,570000.0,2.1282,2.1365,2.12,2.1282,570000.0
2007-07-02 13:00:00,2.58,2.59,2.58,2.59,496000.0,2.1282,2.1365,2.1282,2.1365,496000.0
2007-07-02 14:00:00,2.59,2.59,2.58,2.59,600000.0,2.1365,2.1365,2.1282,2.1365,600000.0
2007-07-02 15:00:00,2.59,2.59,2.58,2.59,1166000.0,2.1365,2.1365,2.1282,2.1365,1166000.0
2007-07-03 09:30:00,2.6,2.63,2.6,2.61,612000.0,2.1447,2.1695,2.1447,2.153,612000.0
2007-07-03 10:00:00,2.61,2.61,2.59,2.59,1004000.0,2.153,2.153,2.1365,2.1365,1004000.0
2007-07-03 11:00:00,2.59,2.6,2.58,2.58,932000.0,2.1365,2.1447,2.1282,2.1282,932000.0
2007-07-03 12:00:00,2.58,2.59,2.58,2.59,886000.0,2.1282,2.1365,2.1282,2.1365,886000.0
2007-07-05 09:30:00,2.58,2.6,2.57,2.57,716000.0,2.1282,2.1447,2.12,2.12,716000.0
2007-07-05 10:00:00,2.57,2.58,2.56,2.57,1262000.0,2.12,2.1282,2.1117,2.12,1262000.0
2007-07-05 11:00:00,2.57,2.58,2.56,2.57,928000.0,2.12,2.1282,2.1117,2.12,928000.0
2007-07-05 12:00:00,2.57,2.58,2.57,2.58,674000.0,2.12,2.1282,2.12,2.1282,674000.0
2007-07-05 13:00:00,2.58,2.59,2.57,2.57,816000.0,2.1282,2.1365,2.12,2.12,816000.0
2007-07-05 14:00:00,2.57,2.58,2.56,2.57,1190000.0,2.12,2.1282,2.1117,2.12,1190000.0
2007-07-05 15:00:00,2.57,2.58,2.57,2.58,1896000.0,2.12,2.1282,2.12,2.1282,1896000.0
2007-07-06 09:30:00,2.59,2.59,2.57,2.57,378000.0,2.1365,2.1365,2.12,2.12,378000.0
2007-07-06 10:00:00,2.57,2.58,2.57,2.57,970000.0,2.12,2.1282,2.12,2.12,970000.0
2007-07-06 11:00:00,2.57,2.61,2.57,2.61,886000.0,2.12,2.153,2.12,2.153,886000.0
2007-07-06 12:00:00,2.61,2.61,2.6,2.6,532000.0,2.153,2.153,2.1447,2.1447,532000.0
2007-07-06 13:00:00,2.6,2.62,2.6,2.62,618000.0,2.1447,2.1612,2.1447,2.1612,618000.0
2007-07-06 14:00:00,2.62,2.62,2.61,2.61,716000.0,2.1612,2.1612,2.153,2.153,716000.0
2007-07-06 15:00:00,2.61,2.61,2.6,2.61,1362000.0,2.153,2.153,2.1447,2.153,1362000.0
2007-07-09 09:30:00,2.61,2.61,2.57,2.57,562000.0,2.153,2.153,2.12,2.12,562000.0
2007-07-09 10:00:00,2.57,2.61,2.55,2.55,1332000.0,2.12,2.153,2.1035,2.1035,1332000.0
2007-07-09 11:00:00,2.55,2.56,2.55,2.55,2152000.0,2.1035,2.1117,2.1035,2.1035,2152000.0
2007-07-09 12:00:00,2.55,2.58,2.55,2.57,1274000.0,2.1035,2.1282,2.1035,2.12,1274000.0
2007-07-09 13:00:00,2.57,2.58,2.57,2.58,1054000.0,2.12,2.1282,2.12,2.1282,1054000.0
2007-07-09 14:00:00,2.58,2.58,2.57,2.58,1898000.0,2.1282,2.1282,2.12,2.1282,1898000.0
2007-07-09 15:00:00,2.58,2.58,2.55,2.56,2762000.0,2.1282,2.1282,2.1035,2.1117,2762000.0
2007-07-10 09:30:00,2.57,2.57,2.53,2.54,596000.0,2.12,2.12,2.087,2.0952,596000.0
2007-07-10 10:00:00,2.54,2.54,2.52,2.52,1288000.0,2.0952,2.0952,2.0787,2.0787,1288000.0
2007-07-10 11:00:00,2.52,2.53,2.51,2.51,1124000.0,2.0787,2.087,2.0705,2.0705,1124000.0
2007-07-10 12:00:00,2.52,2.52,2.5,2.52,1424000.0,2.0787,2.0787,2.0622,2.0787,1424000.0
2007-07-10 13:00:00,2.52,2.53,2.5,2.52,1064000.0,2.0787,2.087,2.0622,2.0787,1064000.0
2007-07-10 14:00:00,2.52,2.53,2.52,2.53,1516000.0,2.0787,2.087,2.0787,2.087,1516000.0
2007-07-10 15:00:00,2.53,2.54,2.52,2.52,1852000.0,2.087,2.0952,2.0787,2.0787,1852000.0
2007-07-11 09:30:00,2.47,2.49,2.45,2.49,3788000.0,2.0375,2.054,2.021,2.054,3788000.0
2007-07-11 10:00:00,2.49,2.51,2.48,2.5,2398000.0,2.054,2.0705,2.0457,2.0622,2398000.0
2007-07-11 11:00:00,2.5,2.53,2.5,2.51,1254000.0,2.0622,2.087,2.0622,2.0705,1254000.0
2007-07-11 12:00:00,2.51,2.51,2.5,2.51,738000.0,2.0705,2.0705,2.0622,2.0705,738000.0
2007-07-11 13:00:00,2.5,2.51,2.5,2.51,744000.0,2.0622,2.0705,2.0622,2.0705,744000.0
2007-07-11 14:00:00,2.5,2.53,2.5,2.52,640000.0,2.0622,2.087,2.0622,2.0787,640000.0
2007-07-11 15:00:00,2.52,2.54,2.51,2.54,1716000.0,2.0787,2.0952,2.0705,2.0952,1716000.0
2007-07-12 09:30:00,2.54,2.6,2.53,2.58,1302000.0,2.0952,2.1447,2.087,2.1282,1302000.0
2007-07-12 10:00:00,2.58,2.59,2.55,2.57,1556000.0,2.1282,2.1365,2.1035,2.12,1556000.0
2007-07-12 11:00:00,2.58,2.58,2.57,2.57,704000.0,2.1282,2.1282,2.12,2.12,704000.0
2007-07-12 12:00:00,2.57,2.58,2.57,2.57,1052000.0,2.12,2.1282,2.12,2.12,1052000.0
2007-07-12 13:00:00,2.57,2.58,2.57,2.58,1378000.0,2.12,2.1282,2.12,2.1282,1378000.0
2007-07-12 14:00:00,2.58,2.59,2.57,2.57,1862000.0,2.1282,2.1365,2.12,2.12,1862000.0
2007-07-12 15:00:00,2.58,2.59,2.58,2.58,1840000.0,2.1282,2.1365,2.1282,2.1282,1840000.0
2007-07-13 09:30:00,2.57,2.6,2.57,2.57,428000.0,2.12,2.1447,2.12,2.12,428000.0
2007-07-13 10:00:00,2.57,2.6,2.57,2.59,554000.0,2.12,2.1447,2.12,2.1365,554000.0
2007-07-13 11:00:00,2.59,2.6,2.59,2.59,586000.0,2.1365,2.1447,2.1365,2.1365,586000.0
2007-07-13 12:00:00,2.59,2.6,2.59,2.59,638000.0,2.1365,2.1447,2.1365,2.1365,638000.0
2007-07-13 13:00:00,2.59,2.61,2.59,2.61,770000.0,2.1365,2.153,2.1365,2.153,770000.0
2007-07-13 14:00:00,2.61,2.61,2.6,2.61,994000.0,2.153,2.153,2.1447,2.153,994000.0
2007-07-13 15:00:00,2.61,2.62,2.6,2.61,1228000.0,2.153,2.1612,2.1447,2.153,1228000.0
2007-07-16 09:30:00,2.61,2.63,2.6,2.6,642000.0,2.153,2.1695,2.1447,2.1447,642000.0
2007-07-16 10:00:00,2.61,2.62,2.6,2.61,686000.0,2.153,2.1612,2.1447,2.153,686000.0
2007-07-16 11:00:00,2.61,2.62,2.59,2.61,864000.0,2.153,2.1612,2.1365,2.153,864000.0
2007-07-16 12:00:00,2.61,2.61,2.59,2.6,1172000.0,2.153,2.153,2.1365,2.1447,1172000.0
2007-07-16 13:00:00,2.6,2.6,2.58,2.59,704000.0,2.1447,2.1447,2.1282,2.1365,704000.0
2007-07-16 14:00:00,2.59,2.59,2.58,2.59,608000.0,2.1365,2.1365,2.1282,2.1365,608000.0
2007-07-16 15:00:00,2.59,2.6,2.59,2.6,1226000.0,2.1365,2.1447,2.1365,2.1447,1226000.0
2007-07-17 09:30:00,2.59,2.63,2.59,2.62,400000.0,2.1365,2.1695,2.1365,2.1612,400000.0
2007-07-17 10:00:00,2.62,2.62,2.61,2.61,618000.0,2.1612,2.1612,2.153,2.153,618000.0
2007-07-17 11:00:00,2.61,2.62,2.6,2.6,1064000.0,2.153,2.1612,2.1447,2.1447,1064000.0
2007-07-17 12:00:00,2.6,2.6,2.58,2.59,1054000.0,2.1447,2.1447,2.1282,2.1365,1054000.0
2007-07-17 13:00:00,2.59,2.6,2.58,2.58,524000.0,2.1365,2.1447,2.1282,2.1282,524000.0
2007-07-17 14:00:00,2.58,2.61,2.58,2.6,630000.0,2.1282,2.153,2.1282,2.1447,630000.0
2007-07-17 15:00:00,2.6,2.6,2.59,2.6,1072000.0,2.1447,2.1447,2.1365,2.1447,1072000.0
2007-07-18 09:30:00,2.58,2.59,2.57,2.57,636000.0,2.1282,2.1365,2.12,2.12,636000.0
2007-07-18 10:00:00,2.57,2.57,2.52,2.52,2282000.0,2.12,2.12,2.0787,2.0787,2282000.0
2007-07-18 11:00:00,2.52,2.54,2.52,2.52,1450000.0,2.0787,2.0952,2.0787,2.0787,1450000.0
2007-07-18 12:00:00,2.52,2.52,2.49,2.5,2616000.0,2.0787,2.0787,2.054,2.0622,2616000.0
2007-07-18 13:00:00,2.5,2.52,2.5,2.52,1448000.0,2.0622,2.0787,2.0622,2.0787,1448000.0
2007-07-18 14:00:00,2.52,2.52,2.5,2.5,1548000.0,2.0787,2.0787,2.0622,2.0622,1548000.0
2007-07-18 15:00:00,2.5,2.52,2.5,2.51,2438000.0,2.0622,2.0787,2.0622,2.0705,2438000.0
2007-07-19 09:30:00,2.51,2.56,2.51,2.51,724000.0,2.0705,2.1117,2.0705,2.0705,724000.0
2007-07-19 10:00:00,2.51,2.53,2.5,2.52,896000.0,2.0705,2.087,2.0622,2.0787,896000.0
2007-07-19 11:00:00,2.53,2.54,2.5,2.51,1018000.0,2.087,2.0952,2.0622,2.0705,1018000.0
2007-07-19 12:00:00,2.51,2.53,2.51,2.52,540000.0,2.0705,2.087,2.0705,2.0787,540000.0
2007-07-19 13:00:00,2.52,2.52,2.5,2.51,774000.0,2.0787,2.0787,2.0622,2.0705,774000.0
2007-07-19 14:00:00,2.51,2.51,2.49,2.5,1230000.0,2.0705,2.0705,2.054,2.0622,1230000.0
2007-07-19 15:00:00,2.5,2.51,2.5,2.5,2134000.0,2.0622,2.0705,2.0622,2.0622,2134000.0
2007-07-20 09:30:00,2.5,2.51,2.47,2.47,708000.0,2.0622,2.0705,2.0375,2.0375,708000.0
2007-07-20 10:00:00,2.47,2.48,2.45,2.46,3134000.0,2.0375,2.0457,2.021,2.0293,3134000.0
2007-07-20 11:00:00,2.46,2.47,2.45,2.46,1678000.0,2.0293,2.0375,2.021,2.0293,1678000.0
2007-07-20 12:00:00,2.46,2.48,2.45,2.47,1504000.0,2.0293,2.0457,2.021,2.0375,1504000.0
2007-07-20 13:00:00,2.47,2.5,2.47,2.5,922000.0,2.0375,2.0622,2.0375,2.0622,922000.0
2007-07-20 14:00:00,2.5,2.51,2.48,2.5,1630000.0,2.0622,2.0705,2.0457,2.0622,1630000.0
2007-07-20 15:00:00,2.5,2.51,2.47,2.47,2862000.0,2.0622,2.0705,2.0375,2.0375,2862000.0
2007-07-23 09:30:00,2.48,2.49,2.45,2.49,568000.0,2.0457,2.054,2.021,2.054,568000.0
2007-07-23 10:00:00,2.49,2.5,2.46,2.46,2076000.0,2.054,2.0622,2.0293,2.0293,2076000.0
2007-07-23 11:00:00,2.46,2.47,2.45,2.47,1386000.0,2.0293,2.0375,2.021,2.0375,1386000.0
2007-07-23 12:00:00,2.46,2.48,2.45,2.45,736000.0,2.0293,2.0457,2.021,2.021,736000.0
2007-07-23 13:00:00,2.45,2.46,2.45,2.45,892000.0,2.021,2.0293,2.021,2.021,892000.0
2007-07-23 14:00:00,2.45,2.45,2.44,2.45,676000.0,2.021,2.021,2.0128,2.021,676000.0
2007-07-23 15:00:00,2.45,2.45,2.44,2.44,1252000.0,2.021,2.021,2.0128,2.0128,1252000.0
2007-07-24 09:30:00,2.43,2.44,2.39,2.41,1572000.0,2.0045,2.0128,1.9715,1.988,1572000.0
2007-07-24 10:00:00,2.41,2.43,2.41,2.43,2156000.0,1.988,2.0045,1.988,2.0045,2156000.0
2007-07-24 11:00:00,2.43,2.47,2.43,2.46,2632000.0,2.0045,2.0375,2.0045,2.0293,2632000.0
2007-07-24 12:00:00,2.46,2.46,2.43,2.44,3490000.0,2.0293,2.0293,2.0045,2.0128,3490000.0
2007-07-24 13:00:00,2.44,2.45,2.43,2.44,1140000.0,2.0128,2.021,2.0045,2.0128,1140000.0
2007-07-24 14:00:00,2.43,2.44,2.42,2.42,730000.0,2.0045,2.0128,1.9963,1.9963,730000.0
2007-07-24 15:00:00,2.42,2.44,2.4,2.41,4078000.0,1.9963,2.0128,1.9798,1.988,4078000.0
2007-07-25 09:30:00,2.41,2.45,2.41,2.44,1152000.0,1.988,2.021,1.988,2.0128,1152000.0
2007-07-25 10:00:00,2.44,2.46,2.44,2.44,3344000.0,2.0128,2.0293,2.0128,2.0128,3344000.0
2007-07-25 11:00:00,2.44,2.46,2.43,2.45,5714000.0,2.0128,2.0293,2.0045,2.021,5714000.0
2007-07-25 12:00:00,2.45,2.48,2.44,2.47,3386000.0,2.021,2.0457,2.0128,2.0375,3386000.0
2007-07-25 13:00:00,2.47,2.47,2.44,2.44,1022000.0,2.0375,2.0375,2.0128,2.0128,1022000.0
2007-07-25 14:00:00,2.44,2.47,2.44,2.47,2482000.0,2.0128,2.0375,2.0128,2.0375,2482000.0
2007-07-25 15:00:00,2.47,2.47,2.44,2.45,5404000.0,2.0375,2.0375,2.0128,2.021,5404000.0
2007-07-26 09:30:00,2.42,2.45,2.32,2.39,3006000.0,1.9963,2.021,1.9138,1.9715,3006000.0
2007-07-26 10:00:00,2.39,2.4,2.27,2.28,4712000.0,1.9715,1.9798,1.8725,1.8808,4712000.0
2007-07-26 11:00:00,2.28,2.33,2.27,2.31,5284000.0,1.8808,1.922,1.8725,1.9055,5284000.0
2007-07-26 12:00:00,2.31,2.31,2.29,2.3,3364000.0,1.9055,1.9055,1.889,1.8973,3364000.0
2007-07-26 13:00:00,2.29,2.32,2.29,2.29,4342000.0,1.889,1.9138,1.889,1.889,4342000.0
2007-07-26 14:00:00,2.29,2.29,2.26,2.28,3142000.0,1.889,1.889,1.8643,1.8808,3142000.0
2007-07-26 15:00:00,2.28,2.29,2.26,2.26,6438000.0,1.8808,1.889,1.8643,1.8643,6438000.0
2007-07-27 09:30:00,2.27,2.28,2.27,2.27,3480000.0,1.8725,1.8808,1.8725,1.8725,3480000.0
2007-07-27 10:00:00,2.27,2.31,2.26,2.27,6338000.0,1.8725,1.9055,1.8643,1.8725,6338000.0
2007-07-27 11:00:00,2.27,2.33,2.27,2.31,4012000.0,1.8725,1.922,1.8725,1.9055,4012000.0
2007-07-27 12:00:00,2.32,2.34,2.29,2.31,1838000.0,1.9138,1.9303,1.889,1.9055,1838000.0
2007-07-27 13:00:00,2.31,2.34,2.31,2.32,1982000.0,1.9055,1.9303,1.9055,1.9138,1982000.0
2007-07-27 14:00:00,2.32,2.33,2.31,2.33,5902000.0,1.9138,1.922,1.9055,1.922,5902000.0
2007-07-27 15:00:00,2.32,2.35,2.31,2.31,4386000.0,1.9138,1.9385,1.9055,1.9055,4386000.0
2007-07-30 09:30:00,2.33,2.36,2.31,2.33,1376000.0,1.922,1.9468,1.9055,1.922,1376000.0
2007-07-30 10:00:00,2.33,2.36,2.33,2.35,3856000.0,1.922,1.9468,1.922,1.9385,3856000.0
2007-07-30 11:00:00,2.35,2.38,2.35,2.38,3188000.0,1.9385,1.9633,1.9385,1.9633,3188000.0
2007-07-30 12:00:00,2.38,2.4,2.38,2.39,2962000.0,1.9633,1.9798,1.9633,1.9715,2962000.0
2007-07-30 13:00:00,2.39,2.42,2.38,2.4,1618000.0,1.9715,1.9963,1.9633,1.9798,1618000.0
2007-07-30 14:00:00,2.4,2.43,2.4,2.43,1898000.0,1.9798,2.0045,1.9798,2.0045,1898000.0
2007-07-30 15:00:00,2.43,2.46,2.43,2.44,5302000.0,2.0045,2.0293,2.0045,2.0128,5302000.0
2007-07-31 09:30:00,2.45,2.47,2.41,2.42,1096000.0,2.021,2.0375,1.988,1.9963,1096000.0
2007-07-31 10:00:00,2.42,2.44,2.41,2.41,3504000.0,1.9963,2.0128,1.988,1.988,3504000.0
2007-07-31 11:00:00,2.41,2.41,2.4,2.4,1716000.0,1.988,1.988,1.9798,1.9798,1716000.0
2007-07-31 12:00:00,2.4,2.41,2.4,2.4,954000.0,1.9798,1.988,1.9798,1.9798,954000.0
2007-07-31 13:00:00,2.4,2.42,2.4,2.42,4214000.0,1.9798,1.9963,1.9798,1.9963,4214000.0
2007-07-31 14:00:00,2.42,2.42,2.39,2.4,1984000.0,1.9963,1.9963,1.9715,1.9798,1984000.0
2007-07-31 15:00:00,2.4,2.4,2.38,2.38,2068000.0,1.9798,1.9798,1.9633,1.9633,2068000.0
2007-08-01 09:30:00,2.38,2.38,2.31,2.34,1870000.0,1.9633,1.9633,1.9055,1.9303,1870000.0
2007-08-01 10:00:00,2.34,2.35,2.32,2.34,3414000.0,1.9303,1.9385,1.9138,1.9303,3414000.0
2007-08-01 11:00:00,2.34,2.34,2.31,2.33,2188000.0,1.9303,1.9303,1.9055,1.922,2188000.0
2007-08-01 12:00:00,2.33,2.35,2.32,2.34,2700000.0,1.922,1.9385,1.9138,1.9303,2700000.0
2007-08-01 13:00:00,2.34,2.34,2.33,2.34,1178000.0,1.9303,1.9303,1.922,1.9303,1178000.0
2007-08-01 14:00:00,2.34,2.35,2.33,2.33,1932000.0,1.9303,1.9385,1.922,1.922,1932000.0
2007-08-01 15:00:00,2.33,2.35,2.33,2.35,2690000.0,1.922,1.9385,1.922,1.9385,2690000.0
2007-08-02 09:30:00,2.34,2.4,2.34,2.39,900000.0,1.9303,1.9798,1.9303,1.9715,900000.0
2007-08-02 10:00:00,2.39,2.39,2.37,2.38,1298000.0,1.9715,1.9715,1.955,1.9633,1298000.0
2007-08-02 11:00:00,2.38,2.38,2.36,2.37,1894000.0,1.9633,1.9633,1.9468,1.955,1894000.0
2007-08-02 12:00:00,2.37,2.38,2.36,2.36,1670000.0,1.955,1.9633,1.9468,1.9468,1670000.0
2007-08-02 13:00:00,2.36,2.37,2.35,2.36,1024000.0,1.9468,1.955,1.9385,1.9468,1024000.0
2007-08-02 14:00:00,2.36,2.37,2.35,2.36,838000.0,1.9468,1.955,1.9385,1.9468,838000.0
2007-08-02 15:00:00,2.36,2.38,2.36,2.38,1952000.0,1.9468,1.9633,1.9468,1.9633,1952000.0
2007-08-03 09:30:00,2.38,2.39,2.36,2.36,784000.0,1.9633,1.9715,1.9468,1.9468,784000.0
2007-08-03 10:00:00,2.36,2.38,2.36,2.37,1878000.0,1.9468,1.9633,1.9468,1.955,1878000.0
2007-08-03 11:00:00,2.37,2.4,2.37,2.4,1426000.0,1.955,1.9798,1.955,1.9798,1426000.0
2007-08-03 12:00:00,2.39,2.4,2.38,2.38,1264000.0,1.9715,1.9798,1.9633,1.9633,1264000.0
2007-08-03 13:00:00,2.38,2.39,2.38,2.39,846000.0,1.9633,1.9715,1.9633,1.9715,846000.0
2007-08-03 14:00:00,2.39,2.4,2.35,2.36,1438000.0,1.9715,1.9798,1.9385,1.9468,1438000.0
2007-08-03 15:00:00,2.36,2.36,2.32,2.32,1694000.0,1.9468,1.9468,1.9138,1.9138,1694000.0
2007-08-06 09:30:00,2.32,2.33,2.28,2.29,1158000.0,1.9138,1.922,1.8808,1.889,1158000.0
2007-08-06 10:00:00,2.29,2.31,2.25,2.27,2526000.0,1.889,1.9055,1.856,1.8725,2526000.0
2007-08-06 11:00:00,2.27,2.31,2.26,2.3,1704000.0,1.8725,1.9055,1.8643,1.8973,1704000.0
2007-08-06 12:00:00,2.3,2.33,2.29,2.32,1406000.0,1.8973,1.922,1.889,1.9138,1406000.0
2007-08-06 13:00:00,2.32,2.34,2.31,2.31,1898000.0,1.9138,1.9303,1.9055,1.9055,1898000.0
2007-08-06 14:00:00,2.31,2.34,2.31,2.32,2312000.0,1.9055,1.9303,1.9055,1.9138,2312000.0
2007-08-06 15:00:00,2.32,2.35,2.32,2.32,3026000.0,1.9138,1.9385,1.9138,1.9138,3026000.0
2007-08-07 09:30:00,2.32,2.38,2.3,2.38,1048000.0,1.9138,1.9633,1.8973,1.9633,1048000.0
2007-08-07 10:00:00,2.38,2.4,2.38,2.39,2524000.0,1.9633,1.9798,1.9633,1.9715,2524000.0
2007-08-07 11:00:00,2.39,2.46,2.39,2.45,2700000.0,1.9715,2.0293,1.9715,2.021,2700000.0
2007-08-07 12:00:00,2.45,2.45,2.43,2.44,1868000.0,2.021,2.021,2.0045,2.0128,1868000.0
2007-08-07 13:00:00,2.44,2.46,2.44,2.45,2324000.0,2.0128,2.0293,2.0128,2.021,2324000.0
2007-08-07 14:00:00,2.46,2.46,2.38,2.43,2496000.0,2.0293,2.0293,1.9633,2.0045,2496000.0
2007-08-07 15:00:00,2.43,2.46,2.43,2.44,2222000.0,2.0045,2.0293,2.0045,2.0128,2222000.0
2007-08-08 09:30:00,2.46,2.52,2.46,2.52,2136000.0,2.0293,2.0787,2.0293,2.0787,2136000.0
2007-08-08 10:00:00,2.52,2.58,2.52,2.57,3362000.0,2.0787,2.1282,2.0787,2.12,3362000.0
2007-08-08 11:00:00,2.57,2.57,2.54,2.56,2920000.0,2.12,2.12,2.0952,2.1117,2920000.0
2007-08-08 12:00:00,2.56,2.58,2.56,2.57,2044000.0,2.1117,2.1282,2.1117,2.12,2044000.0
2007-08-08 13:00:00,2.57,2.68,2.57,2.68,4324000.0,2.12,2.2107,2.12,2.2107,4324000.0
2007-08-08 14:00:00,2.68,2.68,2.59,2.61,4282000.0,2.2107,2.2107,2.1365,2.153,4282000.0
2007-08-08 15:00:00,2.61,2.62,2.51,2.55,4834000.0,2.153,2.1612,2.0705,2.1035,4834000.0
2007-08-09 09:30:00,2.54,2.59,2.54,2.57,2266000.0,2.0952,2.1365,2.0952,2.12,2266000.0
2007-08-09 10:00:00,2.57,2.59,2.5,2.57,4502000.0,2.12,2.1365,2.0622,2.12,4502000.0
2007-08-09 11:00:00,2.57,2.61,2.57,2.6,2726000.0,2.12,2.153,2.12,2.1447,2726000.0
2007-08-09 12:00:00,2.6,2.6,2.52,2.52,3312000.0,2.1447,2.1447,2.0787,2.0787,3312000.0
2007-08-09 13:00:00,2.52,2.54,2.5,2.51,3512000.0,2.0787,2.0952,2.0622,2.0705,3512000.0
2007-08-09 14:00:00,2.51,2.51,2.5,2.51,2766000.0,2.0705,2.0705,2.0622,2.0705,2766000.0
2007-08-09 15:00:00,2.51,2.57,2.5,2.55,4908000.0,2.0705,2.12,2.0622,2.1035,4908000.0
2007-08-10 09:30:00,2.51,2.58,2.51,2.58,2176000.0,2.0705,2.1282,2.0705,2.1282,2176000.0
2007-08-10 10:00:00,2.58,2.58,2.49,2.49,4632000.0,2.1282,2.1282,2.054,2.054,4632000.0
2007-08-10 11:00:00,2.49,2.51,2.45,2.48,2136000.0,2.054,2.0705,2.021,2.0457,2136000.0
2007-08-10 12:00:00,2.48,2.5,2.42,2.43,4070000.0,2.0457,2.0622,1.9963,2.0045,4070000.0
2007-08-10 13:00:00,2.43,2.43,2.42,2.43,3274000.0,2.0045,2.0045,1.9963,2.0045,3274000.0
2007-08-10 14:00:00,2.42,2.45,2.42,2.43,1828000.0,1.9963,2.021,1.9963,2.0045,1828000.0
2007-08-10 15:00:00,2.43,2.48,2.42,2.45,3642000.0,2.0045,2.0457,1.9963,2.021,3642000.0
2007-08-13 09:30:00,2.45,2.49,2.42,2.44,1484000.0,2.021,2.054,1.9963,2.0128,1484000.0
2007-08-13 10:00:00,2.44,2.45,2.41,2.41,2114000.0,2.0128,2.021,1.988,1.988,2114000.0
2007-08-13 11:00:00,2.41,2.41,2.4,2.41,1742000.0,1.988,1.988,1.9798,1.988,1742000.0
2007-08-13 12:00:00,2.41,2.41,2.36,2.37,2228000.0,1.988,1.988,1.9468,1.955,2228000.0
2007-08-13 13:00:00,2.37,2.37,2.36,2.37,1822000.0,1.955,1.955,1.9468,1.955,1822000.0
2007-08-13 14:00:00,2.37,2.39,2.36,2.38,1838000.0,1.955,1.9715,1.9468,1.9633,1838000.0
2007-08-13 15:00:00,2.38,2.39,2.36,2.36,2828000.0,1.9633,1.9715,1.9468,1.9468,2828000.0
2007-08-14 09:30:00,2.36,2.38,2.32,2.32,2058000.0,1.9468,1.9633,1.9138,1.9138,2058000.0
2007-08-14 10:00:00,2.32,2.34,2.3,2.33,2562000.0,1.9138,1.9303,1.8973,1.922,2562000.0
2007-08-14 11:00:00,2.33,2.34,2.31,2.33,2216000.0,1.922,1.9303,1.9055,1.922,2216000.0
2007-08-14 12:00:00,2.33,2.35,2.32,2.34,1470000.0,1.922,1.9385,1.9138,1.9303,1470000.0
2007-08-14 13:00:00,2.34,2.35,2.31,2.32,1142000.0,1.9303,1.9385,1.9055,1.9138,1142000.0
2007-08-14 14:00:00,2.33,2.34,2.31,2.33,1222000.0,1.922,1.9303,1.9055,1.922,1222000.0
2007-08-14 15:00:00,2.33,2.34,2.31,2.33,2008000.0,1.922,1.9303,1.9055,1.922,2008000.0
2007-08-15 09:30:00,2.31,2.33,2.3,2.32,752000.0,1.9055,1.922,1.8973,1.9138,752000.0
2007-08-15 10:00:00,2.32,2.32,2.3,2.31,1330000.0,1.9138,1.9138,1.8973,1.9055,1330000.0
2007-08-15 11:00:00,2.31,2.31,2.27,2.28,1336000.0,1.9055,1.9055,1.8725,1.8808,1336000.0
2007-08-15 12:00:00,2.28,2.29,2.27,2.28,738000.0,1.8808,1.889,1.8725,1.8808,738000.0
2007-08-15 13:00:00,2.28,2.31,2.27,2.31,1268000.0,1.8808,1.9055,1.8725,1.9055,1268000.0
2007-08-15 14:00:00,2.31,2.33,2.31,2.33,2530000.0,1.9055,1.922,1.9055,1.922,2530000.0
2007-08-15 15:00:00,2.32,2.33,2.3,2.31,2926000.0,1.9138,1.922,1.8973,1.9055,2926000.0
2007-08-16 09:30:00,2.27,2.34,2.27,2.33,782000.0,1.8725,1.9303,1.8725,1.922,782000.0
2007-08-16 10:00:00,2.33,2.33,2.3,2.32,976000.0,1.922,1.922,1.8973,1.9138,976000.0
2007-08-16 11:00:00,2.32,2.33,2.3,2.31,878000.0,1.9138,1.922,1.8973,1.9055,878000.0
2007-08-16 12:00:00,2.31,2.31,2.28,2.29,1026000.0,1.9055,1.9055,1.8808,1.889,1026000.0
2007-08-16 13:00:00,2.29,2.29,2.26,2.28,1752000.0,1.889,1.889,1.8643,1.8808,1752000.0
2007-08-16 14:00:00,2.28,2.32,2.26,2.26,1558000.0,1.8808,1.9138,1.8643,1.8643,1558000.0
2007-08-16 15:00:00,2.26,2.3,2.21,2.28,4602000.0,1.8643,1.8973,1.823,1.8808,4602000.0
2007-08-17 09:30:00,2.34,2.39,2.3,2.34,826000.0,1.9303,1.9715,1.8973,1.9303,826000.0
2007-08-17 10:00:00,2.34,2.34,2.26,2.32,1580000.0,1.9303,1.9303,1.8643,1.9138,1580000.0
2007-08-17 11:00:00,2.32,2.35,2.31,2.35,1154000.0,1.9138,1.9385,1.9055,1.9385,1154000.0
2007-08-17 12:00:00,2.35,2.35,2.31,2.32,1124000.0,1.9385,1.9385,1.9055,1.9138,1124000.0
2007-08-17 13:00:00,2.32,2.35,2.31,2.32,866000.0,1.9138,1.9385,1.9055,1.9138,866000.0
2007-08-17 14:00:00,2.32,2.32,2.3,2.31,1178000.0,1.9138,1.9138,1.8973,1.9055,1178000.0
2007-08-17 15:00:00,2.31,2.32,2.29,2.3,2524000.0,1.9055,1.9138,1.889,1.8973,2524000.0
2007-08-20 09:30:00,2.29,2.32,2.27,2.31,2660000.0,1.889,1.9138,1.8725,1.9055,2660000.0
2007-08-20 10:00:00,2.31,2.38,2.29,2.37,5010000.0,1.9055,1.9633,1.889,1.955,5010000.0
2007-08-20 11:00:00,2.36,2.38,2.34,2.34,730000.0,1.9468,1.9633,1.9303,1.9303,730000.0
2007-08-20 12:00:00,2.33,2.34,2.32,2.33,422000.0,1.922,1.9303,1.9138,1.922,422000.0
2007-08-20 13:00:00,2.33,2.34,2.32,2.33,604000.0,1.922,1.9303,1.9138,1.922,604000.0
2007-08-20 14:00:00,2.33,2.34,2.31,2.33,896000.0,1.922,1.9303,1.9055,1.922,896000.0
2007-08-20 15:00:00,2.33,2.35,2.31,2.34,2544000.0,1.922,1.9385,1.9055,1.9303,2544000.0
2007-08-21 09:30:00,2.33,2.4,2.33,2.38,824000.0,1.922,1.9798,1.922,1.9633,824000.0
2007-08-21 10:00:00,2.38,2.39,2.37,2.37,1048000.0,1.9633,1.9715,1.955,1.955,1048000.0
2007-08-21 11:00:00,2.37,2.37,2.34,2.36,2088000.0,1.955,1.955,1.9303,1.9468,2088000.0
2007-08-21 12:00:00,2.36,2.38,2.35,2.37,910000.0,1.9468,1.9633,1.9385,1.955,910000.0
2007-08-21 13:00:00,2.37,2.39,2.36,2.37,870000.0,1.955,1.9715,1.9468,1.955,870000.0
2007-08-21 14:00:00,2.37,2.38,2.36,2.36,872000.0,1.955,1.9633,1.9468,1.9468,872000.0
2007-08-21 15:00:00,2.36,2.38,2.35,2.37,794000.0,1.9468,1.9633,1.9385,1.955,794000.0
2007-08-22 09:30:00,2.35,2.47,2.35,2.44,1030000.0,1.9385,2.0375,1.9385,2.0128,1030000.0
2007-08-22 10:00:00,2.44,2.45,2.43,2.44,1622000.0,2.0128,2.021,2.0045,2.0128,1622000.0
2007-08-22 11:00:00,2.44,2.45,2.43,2.43,928000.0,2.0128,2.021,2.0045,2.0045,928000.0
2007-08-22 12:00:00,2.43,2.45,2.43,2.44,896000.0,2.0045,2.021,2.0045,2.0128,896000.0
2007-08-22 13:00:00,2.44,2.45,2.44,2.45,846000.0,2.0128,2.021,2.0128,2.021,846000.0
2007-08-22 14:00:00,2.45,2.45,2.44,2.45,1178000.0,2.021,2.021,2.0128,2.021,1178000.0
2007-08-22 15:00:00,2.45,2.46,2.45,2.45,1696000.0,2.021,2.0293,2.021,2.021,1696000.0
2007-08-23 09:30:00,2.45,2.46,2.41,2.41,392000.0,2.021,2.0293,1.988,1.988,392000.0
2007-08-23 10:00:00,2.41,2.42,2.4,2.4,1310000.0,1.988,1.9963,1.9798,1.9798,1310000.0
2007-08-23 11:00:00,2.4,2.4,2.38,2.38,1490000.0,1.9798,1.9798,1.9633,1.9633,1490000.0
2007-08-23 12:00:00,2.39,2.4,2.37,2.37,976000.0,1.9715,1.9798,1.955,1.955,976000.0
2007-08-23 13:00:00,2.37,2.37,2.36,2.36,2018000.0,1.955,1.955,1.9468,1.9468,2018000.0
2007-08-23 14:00:00,2.36,2.38,2.36,2.37,2196000.0,1.9468,1.9633,1.9468,1.955,2196000.0
2007-08-23 15:00:00,2.37,2.37,2.34,2.35,2326000.0,1.955,1.955,1.9303,1.9385,2326000.0
2007-08-24 09:30:00,2.35,2.39,2.34,2.37,578000.0,1.9385,1.9715,1.9303,1.955,578000.0
2007-08-24 10:00:00,2.38,2.4,2.37,2.38,830000.0,1.9633,1.9798,1.955,1.9633,830000.0
2007-08-24 11:00:00,2.38,2.38,2.36,2.36,1082000.0,1.9633,1.9633,1.9468,1.9468,1082000.0
2007-08-24 12:00:00,2.36,2.38,2.36,2.36,930000.0,1.9468,1.9633,1.9468,1.9468,930000.0
2007-08-24 13:00:00,2.36,2.38,2.36,2.37,798000.0,1.9468,1.9633,1.9468,1.955,798000.0
2007-08-24 14:00:00,2.37,2.39,2.37,2.39,698000.0,1.955,1.9715,1.955,1.9715,698000.0
2007-08-24 15:00:00,2.39,2.41,2.39,2.41,1204000.0,1.9715,1.988,1.9715,1.988,1204000.0
2007-08-27 09:30:00,2.4,2.44,2.4,2.42,416000.0,1.9798,2.0128,1.9798,1.9963,416000.0
2007-08-27 10:00:00,2.42,2.42,2.4,2.42,1164000.0,1.9963,1.9963,1.9798,1.9963,1164000.0
2007-08-27 11:00:00,2.42,2.42,2.4,2.41,522000.0,1.9963,1.9963,1.9798,1.988,522000.0
2007-08-27 12:00:00,2.41,2.43,2.4,2.42,490000.0,1.988,2.0045,1.9798,1.9963,490000.0
2007-08-27 13:00:00,2.42,2.43,2.41,2.41,1974000.0,1.9963,2.0045,1.988,1.988,1974000.0
2007-08-27 14:00:00,2.41,2.43,2.41,2.42,390000.0,1.988,2.0045,1.988,1.9963,390000.0
2007-08-27 15:00:00,2.42,2.42,2.4,2.4,722000.0,1.9963,1.9963,1.9798,1.9798,722000.0
2007-08-28 09:30:00,2.4,2.42,2.37,2.39,960000.0,1.9798,1.9963,1.955,1.9715,960000.0
2007-08-28 10:00:00,2.38,2.39,2.37,2.37,956000.0,1.9633,1.9715,1.955,1.955,956000.0
2007-08-28 11:00:00,2.37,2.38,2.36,2.36,808000.0,1.955,1.9633,1.9468,1.9468,808000.0
2007-08-28 12:00:00,2.36,2.38,2.34,2.37,762000.0,1.9468,1.9633,1.9303,1.955,762000.0
2007-08-28 13:00:00,2.37,2.38,2.36,2.37,608000.0,1.955,1.9633,1.9468,1.955,608000.0
2007-08-28 14:00:00,2.37,2.38,2.36,2.37,1122000.0,1.955,1.9633,1.9468,1.955,1122000.0
2007-08-28 15:00:00,2.37,2.37,2.32,2.33,1442000.0,1.955,1.955,1.9138,1.922,1442000.0
2007-08-29 09:30:00,2.35,2.38,2.35,2.36,396000.0,1.9385,1.9633,1.9385,1.9468,396000.0
2007-08-29 10:00:00,2.36,2.39,2.36,2.38,1222000.0,1.9468,1.9715,1.9468,1.9633,1222000.0
2007-08-29 11:00:00,2.38,2.38,2.37,2.38,504000.0,1.9633,1.9633,1.955,1.9633,504000.0
2007-08-29 12:00:00,2.38,2.38,2.37,2.38,288000.0,1.9633,1.9633,1.955,1.9633,288000.0
2007-08-29 13:00:00,2.38,2.38,2.37,2.37,718000.0,1.9633,1.9633,1.955,1.955,718000.0
2007-08-29 14:00:00,2.37,2.4,2.37,2.39,690000.0,1.955,1.9798,1.955,1.9715,690000.0
2007-08-29 15:00:00,2.39,2.41,2.38,2.4,1468000.0,1.9715,1.988,1.9633,1.9798,1468000.0
2007-08-30 09:30:00,2.37,2.4,2.37,2.38,554000.0,1.955,1.9798,1.955,1.9633,554000.0
2007-08-30 10:00:00,2.38,2.42,2.38,2.42,1780000.0,1.9633,1.9963,1.9633,1.9963,1780000.0
2007-08-30 11:00:00,2.42,2.45,2.42,2.44,1296000.0,1.9963,2.021,1.9963,2.0128,1296000.0
2007-08-30 12:00:00,2.44,2.44,2.41,2.44,622000.0,2.0128,2.0128,1.988,2.0128,622000.0
2007-08-30 13:00:00,2.44,2.44,2.41,2.42,560000.0,2.0128,2.0128,1.988,1.9963,560000.0
2007-08-30 14:00:00,2.42,2.42,2.39,2.4,736000.0,1.9963,1.9963,1.9715,1.9798,736000.0
2007-08-30 15:00:00,2.4,2.42,2.4,2.41,1132000.0,1.9798,1.9963,1.9798,1.988,1132000.0
2007-08-31 09:30:00,2.46,2.46,2.38,2.41,698000.0,2.0293,2.0293,1.9633,1.988,698000.0
2007-08-31 10:00:00,2.41,2.41,2.4,2.41,716000.0,1.988,1.988,1.9798,1.988,716000.0
2007-08-31 11:00:00,2.41,2.41,2.39,2.4,288000.0,1.988,1.988,1.9715,1.9798,288000.0
2007-08-31 12:00:00,2.4,2.4,2.4,2.4,570000.0,1.9798,1.9798,1.9798,1.9798,570000.0
2007-08-31 13:00:00,2.4,2.41,2.4,2.4,424000.0,1.9798,1.988,1.9798,1.9798,424000.0
2007-08-31 14:00:00,2.4,2.42,2.4,2.42,550000.0,1.9798,1.9963,1.9798,1.9963,550000.0
2007-08-31 15:00:00,2.42,2.42,2.4,2.41,996000.0,1.9963,1.9963,1.9798,1.988,996000.0
2007-09-04 09:30:00,2.41,2.42,2.39,2.42,808000.0,1.988,1.9963,1.9715,1.9963,808000.0
2007-09-04 10:00:00,2.42,2.42,2.4,2.41,560000.0,1.9963,1.9963,1.9798,1.988,560000.0
2007-09-04 11:00:00,2.4,2.41,2.4,2.41,398000.0,1.9798,1.988,1.9798,1.988,398000.0
2007-09-04 12:00:00,2.41,2.41,2.4,2.41,316000.0,1.988,1.988,1.9798,1.988,316000.0
2007-09-04 13:00:00,2.41,2.42,2.41,2.41,368000.0,1.988,1.9963,1.988,1.988,368000.0
2007-09-04 14:00:00,2.41,2.43,2.41,2.43,616000.0,1.988,2.0045,1.988,2.0045,616000.0
2007-09-04 15:00:00,2.43,2.43,2.4,2.41,1034000.0,2.0045,2.0045,1.9798,1.988,1034000.0
2007-09-05 09:30:00,2.39,2.41,2.38,2.4,454000.0,1.9715,1.988,1.9633,1.9798,454000.0
2007-09-05 10:00:00,2.4,2.42,2.39,2.41,1184000.0,1.9798,1.9963,1.9715,1.988,1184000.0
2007-09-05 11:00:00,2.41,2.42,2.4,2.41,556000.0,1.988,1.9963,1.9798,1.988,556000.0
2007-09-05 12:00:00,2.41,2.42,2.41,2.42,406000.0,1.988,1.9963,1.988,1.9963,406000.0
2007-09-05 13:00:00,2.42,2.43,2.41,2.42,424000.0,1.9963,2.0045,1.988,1.9963,424000.0
2007-09-05 14:00:00,2.43,2.43,2.41,2.42,634000.0,2.0045,2.0045,1.988,1.9963,634000.0
2007-09-05 15:00:00,2.41,2.42,2.41,2.42,714000.0,1.988,1.9963,1.988,1.9963,714000.0
2007-09-06 09:30:00,2.41,2.44,2.39,2.39,256000.0,1.988,2.0128,1.9715,1.9715,256000.0
2007-09-06 10:00:00,2.39,2.4,2.38,2.4,334000.0,1.9715,1.9798,1.9633,1.9798,334000.0
2007-09-06 11:00:00,2.4,2.41,2.39,2.41,184000.0,1.9798,1.988,1.9715,1.988,184000.0
2007-09-06 12:00:00,2.41,2.42,2.4,2.41,442000.0,1.988,1.9963,1.9798,1.988,442000.0
2007-09-06 13:00:00,2.41,2.41,2.4,2.41,164000.0,1.988,1.988,1.9798,1.988,164000.0
2007-09-06 14:00:00,2.41,2.41,2.4,2.4,628000.0,1.988,1.988,1.9798,1.9798,628000.0
2007-09-06 15:00:00,2.4,2.4,2.39,2.39,622000.0,1.9798,1.9798,1.9715,1.9715,622000.0
2007-09-07 09:30:00,2.36,2.36,2.33,2.33,652000.0,1.9468,1.9468,1.922,1.922,652000.0
2007-09-07 10:00:00,2.33,2.34,2.32,2.32,656000.0,1.922,1.9303,1.9138,1.9138,656000.0
2007-09-07 11:00:00,2.33,2.33,2.31,2.33,978000.0,1.922,1.922,1.9055,1.922,978000.0
2007-09-07 12:00:00,2.33,2.34,2.32,2.32,732000.0,1.922,1.9303,1.9138,1.9138,732000.0
2007-09-07 13:00:00,2.32,2.32,2.3,2.31,1006000.0,1.9138,1.9138,1.8973,1.9055,1006000.0
2007-09-07 14:00:00,2.31,2.31,2.29,2.29,678000.0,1.9055,1.9055,1.889,1.889,678000.0
2007-09-07 15:00:00,2.29,2.31,2.28,2.3,1288000.0,1.889,1.9055,1.8808,1.8973,1288000.0
2007-09-10 09:30:00,2.3,2.32,2.29,2.29,430000.0,1.8973,1.9138,1.889,1.889,430000.0
2007-09-10 10:00:00,2.29,2.3,2.27,2.28,558000.0,1.889,1.8973,1.8725,1.8808,558000.0
2007-09-10 11:00:00,2.28,2.29,2.27,2.28,556000.0,1.8808,1.889,1.8725,1.8808,556000.0
2007-09-10 12:00:00,2.28,2.28,2.27,2.27,406000.0,1.8808,1.8808,1.8725,1.8725,406000.0
2007-09-10 13:00:00,2.27,2.28,2.27,2.28,476000.0,1.8725,1.8808,1.8725,1.8808,476000.0
2007-09-10 14:00:00,2.28,2.29,2.27,2.29,768000.0,1.8808,1.889,1.8725,1.889,768000.0
2007-09-10 15:00:00,2.29,2.3,2.28,2.28,1650000.0,1.889,1.8973,1.8808,1.8808,1650000.0
2007-09-11 09:30:00,2.29,2.34,2.29,2.32,274000.0,1.889,1.9303,1.889,1.9138,274000.0
2007-09-11 10:00:00,2.32,2.32,2.3,2.3,734000.0,1.9138,1.9138,1.8973,1.8973,734000.0
2007-09-11 11:00:00,2.3,2.31,2.3,2.31,594000.0,1.8973,1.9055,1.8973,1.9055,594000.0
2007-09-11 12:00:00,2.31,2.31,2.29,2.3,550000.0,1.9055,1.9055,1.889,1.8973,550000.0
2007-09-11 13:00:00,2.3,2.3,2.29,2.3,532000.0,1.8973,1.8973,1.889,1.8973,532000.0
2007-09-11 14:00:00,2.3,2.31,2.3,2.31,1024000.0,1.8973,1.9055,1.8973,1.9055,1024000.0
2007-09-11 15:00:00,2.31,2.32,2.3,2.3,1606000.0,1.9055,1.9138,1.8973,1.8973,1606000.0
2007-09-12 09:30:00,2.3,2.32,2.3,2.32,506000.0,1.8973,1.9138,1.8973,1.9138,506000.0
2007-09-12 10:00:00,2.32,2.33,2.31,2.31,466000.0,1.9138,1.922,1.9055,1.9055,466000.0
2007-09-12 11:00:00,2.31,2.32,2.31,2.32,268000.0,1.9055,1.9138,1.9055,1.9138,268000.0
2007-09-12 12:00:00,2.32,2.32,2.31,2.31,372000.0,1.9138,1.9138,1.9055,1.9055,372000.0
2007-09-12 13:00:00,2.31,2.32,2.31,2.31,300000.0,1.9055,1.9138,1.9055,1.9055,300000.0
2007-09-12 14:00:00,2.32,2.32,2.3,2.31,434000.0,1.9138,1.9138,1.8973,1.9055,434000.0
2007-09-12 15:00:00,2.31,2.31,2.29,2.29,844000.0,1.9055,1.9055,1.889,1.889,844000.0
2007-09-13 09:30:00,2.31,2.32,2.29,2.3,214000.0,1.9055,1.9138,1.889,1.8973,214000.0
2007-09-13 10:00:00,2.3,2.32,2.3,2.31,390000.0,1.8973,1.9138,1.8973,1.9055,390000.0
2007-09-13 11:00:00,2.31,2.32,2.3,2.32,454000.0,1.9055,1.9138,1.8973,1.9138,454000.0
2007-09-13 12:00:00,2.32,2.34,2.31,2.34,532000.0,1.9138,1.9303,1.9055,1.9303,532000.0
2007-09-13 13:00:00,2.33,2.36,2.33,2.34,946000.0,1.922,1.9468,1.922,1.9303,946000.0
2007-09-13 14:00:00,2.34,2.35,2.33,2.33,1032000.0,1.9303,1.9385,1.922,1.922,1032000.0
2007-09-13 15:00:00,2.33,2.34,2.31,2.32,1032000.0,1.922,1.9303,1.9055,1.9138,1032000.0
2007-09-14 09:30:00,2.32,2.33,2.31,2.33,152000.0,1.9138,1.922,1.9055,1.922,152000.0
2007-09-14 10:00:00,2.33,2.35,2.33,2.34,656000.0,1.922,1.9385,1.922,1.9303,656000.0
2007-09-14 11:00:00,2.35,2.38,2.34,2.37,666000.0,1.9385,1.9633,1.9303,1.955,666000.0
2007-09-14 12:00:00,2.37,2.38,2.36,2.38,1280000.0,1.955,1.9633,1.9468,1.9633,1280000.0
2007-09-14 13:00:00,2.38,2.39,2.37,2.39,464000.0,1.9633,1.9715,1.955,1.9715,464000.0
2007-09-14 14:00:00,2.39,2.39,2.37,2.37,312000.0,1.9715,1.9715,1.955,1.955,312000.0
2007-09-14 15:00:00,2.37,2.38,2.36,2.38,966000.0,1.955,1.9633,1.9468,1.9633,966000.0
2007-09-17 09:30:00,2.38,2.39,2.37,2.38,198000.0,1.9633,1.9715,1.955,1.9633,198000.0
2007-09-17 10:00:00,2.38,2.38,2.36,2.36,812000.0,1.9633,1.9633,1.9468,1.9468,812000.0
2007-09-17 11:00:00,2.36,2.37,2.36,2.36,462000.0,1.9468,1.955,1.9468,1.9468,462000.0
2007-09-17 12:00:00,2.36,2.38,2.36,2.37,722000.0,1.9468,1.9633,1.9468,1.955,722000.0
2007-09-17 13:00:00,2.37,2.38,2.37,2.38,244000.0,1.955,1.9633,1.955,1.9633,244000.0
2007-09-17 14:00:00,2.38,2.39,2.38,2.38,370000.0,1.9633,1.9715,1.9633,1.9633,370000.0
2007-09-17 15:00:00,2.38,2.39,2.36,2.37,1108000.0,1.9633,1.9715,1.9468,1.955,1108000.0
2007-09-18 09:30:00,2.36,2.37,2.35,2.36,476000.0,1.9468,1.955,1.9385,1.9468,476000.0
2007-09-18 10:00:00,2.37,2.41,2.37,2.41,936000.0,1.955,1.988,1.955,1.988,936000.0
2007-09-18 11:00:00,2.41,2.42,2.4,2.41,918000.0,1.988,1.9963,1.9798,1.988,918000.0
2007-09-18 12:00:00,2.41,2.42,2.41,2.42,910000.0,1.988,1.9963,1.988,1.9963,910000.0
2007-09-18 13:00:00,2.42,2.42,2.42,2.42,492000.0,1.9963,1.9963,1.9963,1.9963,492000.0
2007-09-18 14:00:00,2.42,2.48,2.42,2.46,1364000.0,1.9963,2.0457,1.9963,2.0293,1364000.0
2007-09-18 15:00:00,2.46,2.48,2.44,2.47,1974000.0,2.0293,2.0457,2.0128,2.0375,1974000.0
2007-09-19 09:30:00,2.47,2.56,2.46,2.55,868000.0,2.0375,2.1117,2.0293,2.1035,868000.0
2007-09-19 10:00:00,2.55,2.58,2.54,2.57,1722000.0,2.1035,2.1282,2.0952,2.12,1722000.0
2007-09-19 11:00:00,2.57,2.58,2.55,2.56,956000.0,2.12,2.1282,2.1035,2.1117,956000.0
2007-09-19 12:00:00,2.56,2.58,2.55,2.56,1056000.0,2.1117,2.1282,2.1035,2.1117,1056000.0
2007-09-19 13:00:00,2.56,2.56,2.5,2.52,1150000.0,2.1117,2.1117,2.0622,2.0787,1150000.0
2007-09-19 14:00:00,2.52,2.53,2.48,2.49,1020000.0,2.0787,2.087,2.0457,2.054,1020000.0
2007-09-19 15:00:00,2.49,2.5,2.49,2.5,1592000.0,2.054,2.0622,2.054,2.0622,1592000.0
2007-09-20 09:30:00,2.49,2.49,2.46,2.47,222000.0,2.054,2.054,2.0293,2.0375,222000.0
2007-09-20 10:00:00,2.47,2.48,2.46,2.47,414000.0,2.0375,2.0457,2.0293,2.0375,414000.0
2007-09-20 11:00:00,2.47,2.48,2.46,2.46,414000.0,2.0375,2.0457,2.0293,2.0293,414000.0
2007-09-20 12:00:00,2.46,2.47,2.45,2.46,494000.0,2.0293,2.0375,2.021,2.0293,494000.0
2007-09-20 13:00:00,2.46,2.48,2.45,2.48,452000.0,2.0293,2.0457,2.021,2.0457,452000.0
2007-09-20 14:00:00,2.48,2.48,2.45,2.45,924000.0,2.0457,2.0457,2.021,2.021,924000.0
2007-09-20 15:00:00,2.45,2.47,2.44,2.45,1208000.0,2.021,2.0375,2.0128,2.021,1208000.0
2007-09-21 09:30:00,2.46,2.47,2.43,2.44,200000.0,2.0293,2.0375,2.0045,2.0128,200000.0
2007-09-21 10:00:00,2.44,2.46,2.43,2.43,562000.0,2.0128,2.0293,2.0045,2.0045,562000.0
2007-09-21 11:00:00,2.43,2.44,2.42,2.43,540000.0,2.0045,2.0128,1.9963,2.0045,540000.0
2007-09-21 12:00:00,2.43,2.44,2.43,2.44,546000.0,2.0045,2.0128,2.0045,2.0128,546000.0
2007-09-21 13:00:00,2.44,2.44,2.42,2.44,1268000.0,2.0128,2.0128,1.9963,2.0128,1268000.0
2007-09-21 14:00:00,2.44,2.44,2.42,2.44,542000.0,2.0128,2.0128,1.9963,2.0128,542000.0
2007-09-21 15:00:00,2.44,2.44,2.42,2.42,964000.0,2.0128,2.0128,1.9963,1.9963,964000.0
2007-09-24 09:30:00,2.41,2.42,2.4,2.4,380000.0,1.988,1.9963,1.9798,1.9798,380000.0
2007-09-24 10:00:00,2.4,2.41,2.38,2.38,796000.0,1.9798,1.988,1.9633,1.9633,796000.0
2007-09-24 11:00:00,2.38,2.38,2.37,2.37,552000.0,1.9633,1.9633,1.955,1.955,552000.0
2007-09-24 12:00:00,2.37,2.39,2.37,2.38,436000.0,1.955,1.9715,1.955,1.9633,436000.0
2007-09-24 13:00:00,2.38,2.38,2.36,2.37,586000.0,1.9633,1.9633,1.9468,1.955,586000.0
2007-09-24 14:00:00,2.37,2.37,2.36,2.36,456000.0,1.955,1.955,1.9468,1.9468,456000.0
2007-09-24 15:00:00,2.36,2.36,2.35,2.35,898000.0,1.9468,1.9468,1.9385,1.9385,898000.0
2007-09-25 09:30:00,2.34,2.35,2.26,2.27,1914000.0,1.9303,1.9385,1.8643,1.8725,1914000.0
2007-09-25 10:00:00,2.27,2.28,2.25,2.27,1878000.0,1.8725,1.8808,1.856,1.8725,1878000.0
2007-09-25 11:00:00,2.27,2.27,2.26,2.26,1068000.0,1.8725,1.8725,1.8643,1.8643,1068000.0
2007-09-25 12:00:00,2.26,2.27,2.26,2.26,638000.0,1.8643,1.8725,1.8643,1.8643,638000.0
2007-09-25 13:00:00,2.26,2.26,2.25,2.26,1274000.0,1.8643,1.8643,1.856,1.8643,1274000.0
2007-09-25 14:00:00,2.26,2.27,2.25,2.27,3050000.0,1.8643,1.8725,1.856,1.8725,3050000.0
2007-09-25 15:00:00,2.27,2.29,2.26,2.27,3448000.0,1.8725,1.889,1.8643,1.8725,3448000.0
2007-09-26 09:30:00,2.28,2.3,2.27,2.27,560000.0,1.8808,1.8973,1.8725,1.8725,560000.0
2007-09-26 10:00:00,2.27,2.28,2.27,2.27,1448000.0,1.8725,1.8808,1.8725,1.8725,1448000.0
2007-09-26 11:00:00,2.27,2.28,2.27,2.27,1450000.0,1.8725,1.8808,1.8725,1.8725,1450000.0
2007-09-26 12:00:00,2.27,2.28,2.27,2.27,1046000.0,1.8725,1.8808,1.8725,1.8725,1046000.0
2007-09-26 13:00:00,2.28,2.29,2.27,2.27,1114000.0,1.8808,1.889,1.8725,1.8725,1114000.0
2007-09-26 14:00:00,2.27,2.28,2.26,2.27,1560000.0,1.8725,1.8808,1.8643,1.8725,1560000.0
2007-09-26 15:00:00,2.28,2.28,2.27,2.27,2130000.0,1.8808,1.8808,1.8725,1.8725,2130000.0
2007-09-27 09:30:00,2.28,2.31,2.28,2.3,720000.0,1.8808,1.9055,1.8808,1.8973,720000.0
2007-09-27 10:00:00,2.3,2.3,2.29,2.3,1054000.0,1.8973,1.8973,1.889,1.8973,1054000.0
2007-09-27 11:00:00,2.3,2.3,2.29,2.3,1114000.0,1.8973,1.8973,1.889,1.8973,1114000.0
2007-09-27 12:00:00,2.3,2.3,2.3,2.3,436000.0,1.8973,1.8973,1.8973,1.8973,436000.0
2007-09-27 13:00:00,2.3,2.3,2.29,2.3,830000.0,1.8973,1.8973,1.889,1.8973,830000.0
2007-09-27 14:00:00,2.3,2.3,2.3,2.3,828000.0,1.8973,1.8973,1.8973,1.8973,828000.0
2007-09-27 15:00:00,2.3,2.3,2.28,2.28,2340000.0,1.8973,1.8973,1.8808,1.8808,2340000.0
2007-09-28 09:30:00,2.29,2.3,2.28,2.3,306000.0,1.889,1.8973,1.8808,1.8973,306000.0
2007-09-28 10:00:00,2.3,2.31,2.29,2.3,1378000.0,1.8973,1.9055,1.889,1.8973,1378000.0
2007-09-28 11:00:00,2.3,2.31,2.3,2.31,1174000.0,1.8973,1.9055,1.8973,1.9055,1174000.0
2007-09-28 12:00:00,2.31,2.31,2.3,2.31,560000.0,1.9055,1.9055,1.8973,1.9055,560000.0
2007-09-28 13:00:00,2.31,2.31,2.3,2.3,792000.0,1.9055,1.9055,1.8973,1.8973,792000.0
2007-09-28 14:00:00,2.3,2.31,2.3,2.3,794000.0,1.8973,1.9055,1.8973,1.8973,794000.0
2007-09-28 15:00:00,2.3,2.31,2.29,2.3,1076000.0,1.8973,1.9055,1.889,1.8973,1076000.0
2007-10-01 09:30:00,2.3,2.32,2.29,2.32,466000.0,1.8973,1.9138,1.889,1.9138,466000.0
2007-10-01 10:00:00,2.32,2.32,2.3,2.31,850000.0,1.9138,1.9138,1.8973,1.9055,850000.0
2007-10-01 11:00:00,2.31,2.32,2.3,2.32,744000.0,1.9055,1.9138,1.8973,1.9138,744000.0
2007-10-01 12:00:00,2.32,2.33,2.32,2.32,660000.0,1.9138,1.922,1.9138,1.9138,660000.0
2007-10-01 13:00:00,2.33,2.34,2.32,2.34,770000.0,1.922,1.9303,1.9138,1.9303,770000.0
2007-10-01 14:00:00,2.34,2.35,2.33,2.34,582000.0,1.9303,1.9385,1.922,1.9303,582000.0
2007-10-01 15:00:00,2.34,2.34,2.32,2.33,1340000.0,1.9303,1.9303,1.9138,1.922,1340000.0
2007-10-02 09:30:00,2.34,2.34,2.31,2.31,950000.0,1.9303,1.9303,1.9055,1.9055,950000.0
2007-10-02 10:00:00,2.31,2.32,2.29,2.32,2458000.0,1.9055,1.9138,1.889,1.9138,2458000.0
2007-10-02 11:00:00,2.32,2.33,2.31,2.31,984000.0,1.9138,1.922,1.9055,1.9055,984000.0
2007-10-02 12:00:00,2.31,2.32,2.31,2.31,840000.0,1.9055,1.9138,1.9055,1.9055,840000.0
2007-10-02 13:00:00,2.31,2.33,2.31,2.31,1164000.0,1.9055,1.922,1.9055,1.9055,1164000.0
2007-10-02 14:00:00,2.31,2.32,2.31,2.31,1006000.0,1.9055,1.9138,1.9055,1.9055,1006000.0
2007-10-02 15:00:00,2.31,2.32,2.31,2.31,1442000.0,1.9055,1.9138,1.9055,1.9055,1442000.0
2007-10-03 09:30:00,2.31,2.33,2.31,2.32,388000.0,1.9055,1.922,1.9055,1.9138,388000.0
2007-10-03 10:00:00,2.32,2.34,2.32,2.33,1008000.0,1.9138,1.9303,1.9138,1.922,1008000.0
2007-10-03 11:00:00,2.33,2.33,2.33,2.33,580000.0,1.922,1.922,1.922,1.922,580000.0
2007-10-03 12:00:00,2.33,2.33,2.32,2.32,630000.0,1.922,1.922,1.9138,1.9138,630000.0
2007-10-03 13:00:00,2.33,2.33,2.33,2.33,588000.0,1.922,1.922,1.922,1.922,588000.0
2007-10-03 14:00:00,2.33,2.33,2.31,2.33,854000.0,1.922,1.922,1.9055,1.922,854000.0
2007-10-03 15:00:00,2.32,2.33,2.31,2.32,878000.0,1.9138,1.922,1.9055,1.9138,878000.0
2007-10-04 09:30:00,2.31,2.33,2.31,2.32,278000.0,1.9055,1.922,1.9055,1.9138,278000.0
2007-10-04 10:00:00,2.32,2.32,2.31,2.32,662000.0,1.9138,1.9138,1.9055,1.9138,662000.0
2007-10-04 11:00:00,2.32,2.32,2.31,2.31,588000.0,1.9138,1.9138,1.9055,1.9055,588000.0
2007-10-04 12:00:00,2.31,2.33,2.31,2.32,682000.0,1.9055,1.922,1.9055,1.9138,682000.0
2007-10-04 13:00:00,2.32,2.33,2.32,2.32,750000.0,1.9138,1.922,1.9138,1.9138,750000.0
2007-10-04 14:00:00,2.32,2.32,2.31,2.31,566000.0,1.9138,1.9138,1.9055,1.9055,566000.0
2007-10-04 15:00:00,2.31,2.32,2.31,2.32,1512000.0,1.9055,1.9138,1.9055,1.9138,1512000.0
2007-10-05 09:30:00,2.34,2.35,2.33,2.35,2320000.0,1.9303,1.9385,1.922,1.9385,2320000.0
2007-10-05 10:00:00,2.35,2.36,2.35,2.35,1554000.0,1.9385,1.9468,1.9385,1.9385,1554000.0
2007-10-05 11:00:00,2.35,2.43,2.35,2.42,1816000.0,1.9385,2.0045,1.9385,1.9963,1816000.0
2007-10-05 12:00:00,2.42,2.42,2.4,2.42,3000000.0,1.9963,1.9963,1.9798,1.9963,3000000.0
2007-10-05 13:00:00,2.42,2.45,2.42,2.44,1442000.0,1.9963,2.021,1.9963,2.0128,1442000.0
2007-10-05 14:00:00,2.44,2.46,2.43,2.44,1226000.0,2.0128,2.0293,2.0045,2.0128,1226000.0
2007-10-05 15:00:00,2.44,2.44,2.41,2.41,1834000.0,2.0128,2.0128,1.988,1.988,1834000.0
2007-10-08 09:30:00,2.41,2.41,2.37,2.39,430000.0,1.988,1.988,1.955,1.9715,430000.0
2007-10-08 10:00:00,2.39,2.41,2.39,2.41,1108000.0,1.9715,1.988,1.9715,1.988,1108000.0
2007-10-08 11:00:00,2.41,2.41,2.39,2.41,974000.0,1.988,1.988,1.9715,1.988,974000.0
2007-10-08 12:00:00,2.41,2.41,2.38,2.39,392000.0,1.988,1.988,1.9633,1.9715,392000.0
2007-10-08 13:00:00,2.4,2.4,2.39,2.4,870000.0,1.9798,1.9798,1.9715,1.9798,870000.0
2007-10-08 14:00:00,2.4,2.4,2.37,2.38,476000.0,1.9798,1.9798,1.955,1.9633,476000.0
2007-10-08 15:00:00,2.38,2.39,2.37,2.38,1468000.0,1.9633,1.9715,1.955,1.9633,1468000.0
2007-10-09 09:30:00,2.37,2.39,2.37,2.37,312000.0,1.955,1.9715,1.955,1.955,312000.0
2007-10-09 10:00:00,2.38,2.38,2.35,2.36,876000.0,1.9633,1.9633,1.9385,1.9468,876000.0
2007-10-09 11:00:00,2.36,2.38,2.36,2.38,682000.0,1.9468,1.9633,1.9468,1.9633,682000.0
2007-10-09 12:00:00,2.38,2.38,2.37,2.37,322000.0,1.9633,1.9633,1.955,1.955,322000.0
2007-10-09 13:00:00,2.37,2.37,2.36,2.36,466000.0,1.955,1.955,1.9468,1.9468,466000.0
2007-10-09 14:00:00,2.36,2.38,2.35,2.36,504000.0,1.9468,1.9633,1.9385,1.9468,504000.0
2007-10-09 15:00:00,2.37,2.37,2.36,2.37,828000.0,1.955,1.955,1.9468,1.955,828000.0
2007-10-10 09:30:00,2.36,2.39,2.36,2.39,292000.0,1.9468,1.9715,1.9468,1.9715,292000.0
2007-10-10 10:00:00,2.39,2.4,2.38,2.4,856000.0,1.9715,1.9798,1.9633,1.9798,856000.0
2007-10-10 11:00:00,2.4,2.4,2.39,2.4,578000.0,1.9798,1.9798,1.9715,1.9798,578000.0
2007-10-10 12:00:00,2.4,2.4,2.39,2.4,748000.0,1.9798,1.9798,1.9715,1.9798,748000.0
2007-10-10 13:00:00,2.4,2.4,2.39,2.4,482000.0,1.9798,1.9798,1.9715,1.9798,482000.0
2007-10-10 14:00:00,2.4,2.4,2.39,2.4,858000.0,1.9798,1.9798,1.9715,1.9798,858000.0
2007-10-10 15:00:00,2.4,2.4,2.39,2.4,962000.0,1.9798,1.9798,1.9715,1.9798,962000.0
2007-10-11 09:30:00,2.4,2.4,2.39,2.39,898000.0,1.9798,1.9798,1.9715,1.9715,898000.0
2007-10-11 10:00:00,2.4,2.4,2.38,2.39,942000.0,1.9798,1.9798,1.9633,1.9715,942000.0
2007-10-11 11:00:00,2.39,2.39,2.38,2.38,312000.0,1.9715,1.9715,1.9633,1.9633,312000.0
2007-10-11 12:00:00,2.38,2.38,2.37,2.38,682000.0,1.9633,1.9633,1.955,1.9633,682000.0
2007-10-11 13:00:00,2.38,2.38,2.37,2.38,344000.0,1.9633,1.9633,1.955,1.9633,344000.0
2007-10-11 14:00:00,2.38,2.39,2.35,2.37,644000.0,1.9633,1.9715,1.9385,1.955,644000.0
2007-10-11 15:00:00,2.37,2.37,2.34,2.35,1984000.0,1.955,1.955,1.9303,1.9385,1984000.0
2007-10-12 09:30:00,2.34,2.38,2.34,2.36,480000.0,1.9303,1.9633,1.9303,1.9468,480000.0
2007-10-12 10:00:00,2.35,2.39,2.35,2.39,1464000.0,1.9385,1.9715,1.9385,1.9715,1464000.0
2007-10-12 11:00:00,2.39,2.4,2.38,2.39,656000.0,1.9715,1.9798,1.9633,1.9715,656000.0
2007-10-12 12:00:00,2.39,2.4,2.38,2.4,512000.0,1.9715,1.9798,1.9633,1.9798,512000.0
2007-10-12 13:00:00,2.4,2.41,2.39,2.4,968000.0,1.9798,1.988,1.9715,1.9798,968000.0
2007-10-12 14:00:00,2.4,2.42,2.4,2.41,936000.0,1.9798,1.9963,1.9798,1.988,936000.0
2007-10-12 15:00:00,2.41,2.42,2.4,2.41,2386000.0,1.988,1.9963,1.9798,1.988,2386000.0
2007-10-15 09:30:00,2.4,2.42,2.4,2.41,270000.0,1.9798,1.9963,1.9798,1.988,270000.0
2007-10-15 10:00:00,2.41,2.45,2.41,2.43,1312000.0,1.988,2.021,1.988,2.0045,1312000.0
2007-10-15 11:00:00,2.43,2.44,2.42,2.44,702000.0,2.0045,2.0128,1.9963,2.0128,702000.0
2007-10-15 12:00:00,2.44,2.45,2.43,2.43,772000.0,2.0128,2.021,2.0045,2.0045,772000.0
2007-10-15 13:00:00,2.43,2.44,2.43,2.44,736000.0,2.0045,2.0128,2.0045,2.0128,736000.0
2007-10-15 14:00:00,2.44,2.44,2.43,2.43,540000.0,2.0128,2.0128,2.0045,2.0045,540000.0
2007-10-15 15:00:00,2.43,2.44,2.42,2.44,1078000.0,2.0045,2.0128,1.9963,2.0128,1078000.0
2007-10-16 09:30:00,2.41,2.42,2.39,2.41,1090000.0,1.988,1.9963,1.9715,1.988,1090000.0
2007-10-16 10:00:00,2.4,2.41,2.38,2.41,606000.0,1.9798,1.988,1.9633,1.988,606000.0
2007-10-16 11:00:00,2.4,2.41,2.4,2.41,860000.0,1.9798,1.988,1.9798,1.988,860000.0
2007-10-16 12:00:00,2.41,2.41,2.4,2.4,800000.0,1.988,1.988,1.9798,1.9798,800000.0
2007-10-16 13:00:00,2.4,2.41,2.39,2.4,802000.0,1.9798,1.988,1.9715,1.9798,802000.0
2007-10-16 14:00:00,2.4,2.41,2.4,2.4,924000.0,1.9798,1.988,1.9798,1.9798,924000.0
2007-10-16 15:00:00,2.4,2.4,2.38,2.38,1696000.0,1.9798,1.9798,1.9633,1.9633,1696000.0
2007-10-17 09:30:00,2.38,2.42,2.38,2.4,444000.0,1.9633,1.9963,1.9633,1.9798,444000.0
2007-10-17 10:00:00,2.4,2.41,2.4,2.4,396000.0,1.9798,1.988,1.9798,1.9798,396000.0
2007-10-17 11:00:00,2.4,2.4,2.38,2.4,534000.0,1.9798,1.9798,1.9633,1.9798,534000.0
2007-10-17 12:00:00,2.4,2.4,2.39,2.39,418000.0,1.9798,1.9798,1.9715,1.9715,418000.0
2007-10-17 13:00:00,2.38,2.38,2.35,2.35,634000.0,1.9633,1.9633,1.9385,1.9385,634000.0
2007-10-17 14:00:00,2.35,2.37,2.35,2.36,528000.0,1.9385,1.955,1.9385,1.9468,528000.0
2007-10-17 15:00:00,2.36,2.37,2.35,2.36,2048000.0,1.9468,1.955,1.9385,1.9468,2048000.0
2007-10-18 09:30:00,2.35,2.38,2.35,2.35,472000.0,1.9385,1.9633,1.9385,1.9385,472000.0
2007-10-18 10:00:00,2.35,2.36,2.35,2.35,964000.0,1.9385,1.9468,1.9385,1.9385,964000.0
2007-10-18 11:00:00,2.35,2.35,2.33,2.34,404000.0,1.9385,1.9385,1.922,1.9303,404000.0
2007-10-18 12:00:00,2.34,2.35,2.34,2.34,272000.0,1.9303,1.9385,1.9303,1.9303,272000.0
2007-10-18 13:00:00,2.34,2.34,2.34,2.34,562000.0,1.9303,1.9303,1.9303,1.9303,562000.0
2007-10-18 14:00:00,2.34,2.35,2.32,2.32,1098000.0,1.9303,1.9385,1.9138,1.9138,1098000.0
2007-10-18 15:00:00,2.32,2.34,2.32,2.32,1694000.0,1.9138,1.9303,1.9138,1.9138,1694000.0
2007-10-19 09:30:00,2.31,2.32,2.29,2.31,756000.0,1.9055,1.9138,1.889,1.9055,756000.0
2007-10-19 10:00:00,2.31,2.32,2.29,2.29,1776000.0,1.9055,1.9138,1.889,1.889,1776000.0
2007-10-19 11:00:00,2.29,2.3,2.29,2.29,1312000.0,1.889,1.8973,1.889,1.889,1312000.0
2007-10-19 12:00:00,2.28,2.28,2.27,2.27,1400000.0,1.8808,1.8808,1.8725,1.8725,1400000.0
2007-10-19 13:00:00,2.27,2.27,2.26,2.26,1892000.0,1.8725,1.8725,1.8643,1.8643,1892000.0
2007-10-19 14:00:00,2.26,2.27,2.23,2.24,1954000.0,1.8643,1.8725,1.8395,1.8478,1954000.0
2007-10-19 15:00:00,2.24,2.24,2.22,2.23,1934000.0,1.8478,1.8478,1.8313,1.8395,1934000.0
2007-10-22 09:30:00,2.23,2.23,2.2,2.22,1410000.0,1.8395,1.8395,1.8148,1.8313,1410000.0
2007-10-22 10:00:00,2.22,2.23,2.21,2.22,1422000.0,1.8313,1.8395,1.823,1.8313,1422000.0
2007-10-22 11:00:00,2.22,2.26,2.22,2.26,946000.0,1.8313,1.8643,1.8313,1.8643,946000.0
2007-10-22 12:00:00,2.26,2.27,2.24,2.27,786000.0,1.8643,1.8725,1.8478,1.8725,786000.0
2007-10-22 13:00:00,2.27,2.28,2.26,2.26,1178000.0,1.8725,1.8808,1.8643,1.8643,1178000.0
2007-10-22 14:00:00,2.26,2.28,2.26,2.26,1054000.0,1.8643,1.8808,1.8643,1.8643,1054000.0
2007-10-22 15:00:00,2.26,2.28,2.26,2.27,1394000.0,1.8643,1.8808,1.8643,1.8725,1394000.0
2007-10-23 09:30:00,2.3,2.31,2.25,2.26,450000.0,1.8973,1.9055,1.856,1.8643,450000.0
2007-10-23 10:00:00,2.25,2.27,2.25,2.27,986000.0,1.856,1.8725,1.856,1.8725,986000.0
2007-10-23 11:00:00,2.27,2.27,2.23,2.25,932000.0,1.8725,1.8725,1.8395,1.856,932000.0
2007-10-23 12:00:00,2.25,2.26,2.24,2.24,518000.0,1.856,1.8643,1.8478,1.8478,518000.0
2007-10-23 13:00:00,2.24,2.25,2.23,2.24,714000.0,1.8478,1.856,1.8395,1.8478,714000.0
2007-10-23 14:00:00,2.24,2.24,2.23,2.24,692000.0,1.8478,1.8478,1.8395,1.8478,692000.0
2007-10-23 15:00:00,2.24,2.25,2.22,2.24,2916000.0,1.8478,1.856,1.8313,1.8478,2916000.0
2007-10-24 09:30:00,2.22,2.24,2.22,2.22,352000.0,1.8313,1.8478,1.8313,1.8313,352000.0
2007-10-24 10:00:00,2.22,2.22,2.15,2.18,3334000.0,1.8313,1.8313,1.7735,1.7983,3334000.0
2007-10-24 11:00:00,2.17,2.2,2.16,2.17,1926000.0,1.79,1.8148,1.7818,1.79,1926000.0
2007-10-24 12:00:00,2.17,2.19,2.16,2.17,2018000.0,1.79,1.8065,1.7818,1.79,2018000.0
2007-10-24 13:00:00,2.17,2.19,2.17,2.19,868000.0,1.79,1.8065,1.79,1.8065,868000.0
2007-10-24 14:00:00,2.19,2.2,2.17,2.2,1496000.0,1.8065,1.8148,1.79,1.8148,1496000.0
2007-10-24 15:00:00,2.2,2.21,2.17,2.2,4694000.0,1.8148,1.823,1.79,1.8148,4694000.0
2007-10-25 09:30:00,2.16,2.22,2.14,2.15,4118000.0,1.7818,1.8313,1.7653,1.7735,4118000.0
2007-10-25 10:00:00,2.15,2.18,2.14,2.15,3712000.0,1.7735,1.7983,1.7653,1.7735,3712000.0
2007-10-25 11:00:00,2.15,2.16,2.15,2.15,2600000.0,1.7735,1.7818,1.7735,1.7735,2600000.0
2007-10-25 12:00:00,2.15,2.16,2.12,2.13,4500000.0,1.7735,1.7818,1.7488,1.757,4500000.0
2007-10-25 13:00:00,2.13,2.14,2.12,2.12,2876000.0,1.757,1.7653,1.7488,1.7488,2876000.0
2007-10-25 14:00:00,2.12,2.12,2.09,2.1,4096000.0,1.7488,1.7488,1.724,1.7323,4096000.0
2007-10-25 15:00:00,2.1,2.1,2.09,2.09,6918000.0,1.7323,1.7323,1.724,1.724,6918000.0
2007-10-26 09:30:00,2.1,2.13,2.09,2.09,1396000.0,1.7323,1.757,1.724,1.724,1396000.0
2007-10-26 10:00:00,2.09,2.1,2.08,2.09,1844000.0,1.724,1.7323,1.7158,1.724,1844000.0
2007-10-26 11:00:00,2.09,2.11,2.09,2.09,1390000.0,1.724,1.7405,1.724,1.724,1390000.0
2007-10-26 12:00:00,2.09,2.1,2.09,2.1,1700000.0,1.724,1.7323,1.724,1.7323,1700000.0
2007-10-26 13:00:00,2.1,2.1,2.09,2.09,1298000.0,1.7323,1.7323,1.724,1.724,1298000.0
2007-10-26 14:00:00,2.09,2.1,2.07,2.08,3064000.0,1.724,1.7323,1.7075,1.7158,3064000.0
2007-10-26 15:00:00,2.08,2.1,2.08,2.09,5582000.0,1.7158,1.7323,1.7158,1.724,5582000.0
2007-10-29 09:30:00,2.1,2.13,2.1,2.11,938000.0,1.7323,1.757,1.7323,1.7405,938000.0
2007-10-29 10:00:00,2.11,2.12,2.09,2.1,2038000.0,1.7405,1.7488,1.724,1.7323,2038000.0
2007-10-29 11:00:00,2.1,2.1,2.08,2.09,1960000.0,1.7323,1.7323,1.7158,1.724,1960000.0
2007-10-29 12:00:00,2.09,2.11,2.09,2.11,1580000.0,1.724,1.7405,1.724,1.7405,1580000.0
2007-10-29 13:00:00,2.11,2.12,2.1,2.12,1528000.0,1.7405,1.7488,1.7323,1.7488,1528000.0
2007-10-29 14:00:00,2.12,2.12,2.1,2.11,2194000.0,1.7488,1.7488,1.7323,1.7405,2194000.0
2007-10-29 15:00:00,2.11,2.11,2.09,2.1,3248000.0,1.7405,1.7405,1.724,1.7323,3248000.0
2007-10-30 09:30:00,2.1,2.12,2.09,2.1,398000.0,1.7323,1.7488,1.724,1.7323,398000.0
2007-10-30 10:00:00,2.1,2.11,2.08,2.08,1286000.0,1.7323,1.7405,1.7158,1.7158,1286000.0
2007-10-30 11:00:00,2.08,2.11,2.08,2.11,798000.0,1.7158,1.7405,1.7158,1.7405,798000.0
2007-10-30 12:00:00,2.11,2.11,2.1,2.11,880000.0,1.7405,1.7405,1.7323,1.7405,880000.0
2007-10-30 13:00:00,2.11,2.11,2.11,2.11,1248000.0,1.7405,1.7405,1.7405,1.7405,1248000.0
2007-10-30 14:00:00,2.11,2.13,2.11,2.12,1632000.0,1.7405,1.757,1.7405,1.7488,1632000.0
2007-10-30 15:00:00,2.12,2.12,2.11,2.11,1522000.0,1.7488,1.7488,1.7405,1.7405,1522000.0
2007-10-31 09:30:00,2.12,2.12,2.08,2.09,728000.0,1.7488,1.7488,1.7158,1.724,728000.0
2007-10-31 10:00:00,2.09,2.09,2.06,2.07,2946000.0,1.724,1.724,1.6993,1.7075,2946000.0
2007-10-31 11:00:00,2.07,2.07,2.04,2.04,2258000.0,1.7075,1.7075,1.6828,1.6828,2258000.0
2007-10-31 12:00:00,2.04,2.06,2.04,2.05,2024000.0,1.6828,1.6993,1.6828,1.691,2024000.0
2007-10-31 13:00:00,2.05,2.07,2.05,2.07,1032000.0,1.691,1.7075,1.691,1.7075,1032000.0
2007-10-31 14:00:00,2.07,2.08,2.04,2.07,1752000.0,1.7075,1.7158,1.6828,1.7075,1752000.0
2007-10-31 15:00:00,2.07,2.08,2.05,2.07,2752000.0,1.7075,1.7158,1.691,1.7075,2752000.0
2007-11-01 09:30:00,2.04,2.06,2.04,2.06,1308000.0,1.6828,1.6993,1.6828,1.6993,1308000.0
2007-11-01 10:00:00,2.06,2.06,2.05,2.06,1694000.0,1.6993,1.6993,1.691,1.6993,1694000.0
2007-11-01 11:00:00,2.06,2.06,2.05,2.06,1444000.0,1.6993,1.6993,1.691,1.6993,1444000.0
2007-11-01 12:00:00,2.06,2.06,2.04,2.05,882000.0,1.6993,1.6993,1.6828,1.691,882000.0
2007-11-01 13:00:00,2.05,2.06,2.04,2.05,1068000.0,1.691,1.6993,1.6828,1.691,1068000.0
2007-11-01 14:00:00,2.05,2.05,2.04,2.05,1130000.0,1.691,1.691,1.6828,1.691,1130000.0
2007-11-01 15:00:00,2.05,2.05,2.04,2.04,4190000.0,1.691,1.691,1.6828,1.6828,4190000.0
2007-11-02 09:30:00,2.06,2.06,2.0,2.01,838000.0,1.6993,1.6993,1.6498,1.658,838000.0
2007-11-02 10:00:00,2.01,2.02,2.0,2.02,1840000.0,1.658,1.6663,1.6498,1.6663,1840000.0
2007-11-02 11:00:00,2.02,2.04,2.01,2.02,2086000.0,1.6663,1.6828,1.658,1.6663,2086000.0
2007-11-02 12:00:00,2.02,2.02,1.99,2.01,1224000.0,1.6663,1.6663,1.6415,1.658,1224000.0
2007-11-02 13:00:00,2.01,2.03,2.01,2.03,870000.0,1.658,1.6745,1.658,1.6745,870000.0
2007-11-02 14:00:00,2.03,2.03,2.02,2.03,2654000.0,1.6745,1.6745,1.6663,1.6745,2654000.0
2007-11-02 15:00:00,2.03,2.04,2.03,2.04,2280000.0,1.6745,1.6828,1.6745,1.6828,2280000.0
2007-11-05 09:30:00,2.01,2.03,1.99,2.0,688000.0,1.658,1.6745,1.6415,1.6498,688000.0
2007-11-05 10:00:00,2.0,2.01,1.98,2.0,1024000.0,1.6498,1.658,1.6333,1.6498,1024000.0
2007-11-05 11:00:00,2.0,2.0,1.98,1.98,1120000.0,1.6498,1.6498,1.6333,1.6333,1120000.0
2007-11-05 12:00:00,1.98,1.98,1.98,1.98,1012000.0,1.6333,1.6333,1.6333,1.6333,1012000.0
2007-11-05 13:00:00,1.98,1.98,1.97,1.97,1546000.0,1.6333,1.6333,1.6251,1.6251,1546000.0
2007-11-05 14:00:00,1.97,1.98,1.96,1.96,2300000.0,1.6251,1.6333,1.6168,1.6168,2300000.0
2007-11-05 15:00:00,1.97,1.98,1.96,1.97,2120000.0,1.6251,1.6333,1.6168,1.6251,2120000.0
2007-11-06 09:30:00,1.98,1.98,1.95,1.96,456000.0,1.6333,1.6333,1.6086,1.6168,456000.0
2007-11-06 10:00:00,1.96,1.96,1.93,1.95,1958000.0,1.6168,1.6168,1.5921,1.6086,1958000.0
2007-11-06 11:00:00,1.95,1.95,1.93,1.94,1220000.0,1.6086,1.6086,1.5921,1.6003,1220000.0
2007-11-06 12:00:00,1.94,1.96,1.94,1.96,1880000.0,1.6003,1.6168,1.6003,1.6168,1880000.0
2007-11-06 13:00:00,1.96,1.98,1.96,1.97,2614000.0,1.6168,1.6333,1.6168,1.6251,2614000.0
2007-11-06 14:00:00,1.97,1.98,1.97,1.98,2838000.0,1.6251,1.6333,1.6251,1.6333,2838000.0
2007-11-06 15:00:00,1.98,2.0,1.98,1.99,3012000.0,1.6333,1.6498,1.6333,1.6415,3012000.0
2007-11-07 09:30:00,1.96,1.97,1.94,1.95,644000.0,1.6168,1.6251,1.6003,1.6086,644000.0
2007-11-07 10:00:00,1.95,1.96,1.93,1.94,1086000.0,1.6086,1.6168,1.5921,1.6003,1086000.0
2007-11-07 11:00:00,1.94,1.95,1.93,1.95,1270000.0,1.6003,1.6086,1.5921,1.6086,1270000.0
2007-11-07 12:00:00,1.95,1.96,1.95,1.95,724000.0,1.6086,1.6168,1.6086,1.6086,724000.0
2007-11-07 13:00:00,1.95,1.97,1.95,1.97,816000.0,1.6086,1.6251,1.6086,1.6251,816000.0
2007-11-07 14:00:00,1.97,1.98,1.96,1.97,978000.0,1.6251,1.6333,1.6168,1.6251,978000.0
2007-11-07 15:00:00,1.97,1.98,1.95,1.95,1614000.0,1.6251,1.6333,1.6086,1.6086,1614000.0
2007-11-08 09:30:00,1.95,1.97,1.94,1.96,666000.0,1.6086,1.6251,1.6003,1.6168,666000.0
2007-11-08 10:00:00,1.96,1.98,1.95,1.97,1218000.0,1.6168,1.6333,1.6086,1.6251,1218000.0
2007-11-08 11:00:00,1.97,1.97,1.95,1.96,1032000.0,1.6251,1.6251,1.6086,1.6168,1032000.0
2007-11-08 12:00:00,1.96,1.97,1.94,1.94,1510000.0,1.6168,1.6251,1.6003,1.6003,1510000.0
2007-11-08 13:00:00,1.94,1.97,1.94,1.96,1638000.0,1.6003,1.6251,1.6003,1.6168,1638000.0
2007-11-08 14:00:00,1.96,1.97,1.96,1.97,1668000.0,1.6168,1.6251,1.6168,1.6251,1668000.0
2007-11-08 15:00:00,1.97,2.0,1.96,2.0,2904000.0,1.6251,1.6498,1.6168,1.6498,2904000.0
2007-11-09 09:30:00,1.98,1.99,1.95,1.95,582000.0,1.6333,1.6415,1.6086,1.6086,582000.0
2007-11-09 10:00:00,1.95,1.98,1.95,1.97,2620000.0,1.6086,1.6333,1.6086,1.6251,2620000.0
2007-11-09 11:00:00,1.97,1.98,1.96,1.97,2208000.0,1.6251,1.6333,1.6168,1.6251,2208000.0
2007-11-09 12:00:00,1.97,1.98,1.96,1.97,1634000.0,1.6251,1.6333,1.6168,1.6251,1634000.0
2007-11-09 13:00:00,1.97,1.98,1.96,1.96,1608000.0,1.6251,1.6333,1.6168,1.6168,1608000.0
2007-11-09 14:00:00,1.96,1.97,1.95,1.95,2568000.0,1.6168,1.6251,1.6086,1.6086,2568000.0
2007-11-09 15:00:00,1.95,1.96,1.94,1.95,3798000.0,1.6086,1.6168,1.6003,1.6086,3798000.0
2007-11-12 09:30:00,1.99,2.01,1.95,2.0,812000.0,1.6415,1.658,1.6086,1.6498,812000.0
2007-11-12 10:00:00,2.0,2.04,2.0,2.04,1608000.0,1.6498,1.6828,1.6498,1.6828,1608000.0
2007-11-12 11:00:00,2.04,2.06,2.04,2.06,2960000.0,1.6828,1.6993,1.6828,1.6993,2960000.0
2007-11-12 12:00:00,2.06,2.07,2.06,2.06,1068000.0,1.6993,1.7075,1.6993,1.6993,1068000.0
2007-11-12 13:00:00,2.06,2.07,2.03,2.04,1396000.0,1.6993,1.7075,1.6745,1.6828,1396000.0
2007-11-12 14:00:00,2.04,2.05,2.03,2.05,2248000.0,1.6828,1.691,1.6745,1.691,2248000.0
2007-11-12 15:00:00,2.05,2.06,2.01,2.02,4162000.0,1.691,1.6993,1.658,1.6663,4162000.0
2007-11-13 09:30:00,2.03,2.08,2.02,2.07,498000.0,1.6745,1.7158,1.6663,1.7075,498000.0
2007-11-13 10:00:00,2.07,2.09,2.07,2.08,1158000.0,1.7075,1.724,1.7075,1.7158,1158000.0
2007-11-13 11:00:00,2.08,2.09,2.07,2.07,614000.0,1.7158,1.724,1.7075,1.7075,614000.0
2007-11-13 12:00:00,2.08,2.08,2.07,2.07,632000.0,1.7158,1.7158,1.7075,1.7075,632000.0
2007-11-13 13:00:00,2.07,2.08,2.07,2.07,880000.0,1.7075,1.7158,1.7075,1.7075,880000.0
2007-11-13 14:00:00,2.07,2.08,2.07,2.07,1306000.0,1.7075,1.7158,1.7075,1.7075,1306000.0
2007-11-13 15:00:00,2.07,2.07,2.06,2.07,2264000.0,1.7075,1.7075,1.6993,1.7075,2264000.0
2007-11-14 09:30:00,2.06,2.07,2.03,2.04,716000.0,1.6993,1.7075,1.6745,1.6828,716000.0
2007-11-14 10:00:00,2.04,2.05,2.04,2.04,2014000.0,1.6828,1.691,1.6828,1.6828,2014000.0
2007-11-14 11:00:00,2.04,2.05,2.03,2.05,1272000.0,1.6828,1.691,1.6745,1.691,1272000.0
2007-11-14 12:00:00,2.05,2.05,2.03,2.03,1054000.0,1.691,1.691,1.6745,1.6745,1054000.0
2007-11-14 13:00:00,2.03,2.04,2.03,2.04,952000.0,1.6745,1.6828,1.6745,1.6828,952000.0
2007-11-14 14:00:00,2.04,2.05,2.03,2.05,1354000.0,1.6828,1.691,1.6745,1.691,1354000.0
2007-11-14 15:00:00,2.05,2.05,2.01,2.01,1892000.0,1.691,1.691,1.658,1.658,1892000.0
2007-11-15 09:30:00,2.0,2.01,1.99,1.99,546000.0,1.6498,1.658,1.6415,1.6415,546000.0
2007-11-15 10:00:00,1.99,2.0,1.98,1.98,984000.0,1.6415,1.6498,1.6333,1.6333,984000.0
2007-11-15 11:00:00,1.98,1.99,1.98,1.98,1102000.0,1.6333,1.6415,1.6333,1.6333,1102000.0
2007-11-15 12:00:00,1.98,1.98,1.97,1.98,3278000.0,1.6333,1.6333,1.6251,1.6333,3278000.0
2007-11-15 13:00:00,1.98,1.98,1.98,1.98,1182000.0,1.6333,1.6333,1.6333,1.6333,1182000.0
2007-11-15 14:00:00,1.98,1.98,1.97,1.98,1500000.0,1.6333,1.6333,1.6251,1.6333,1500000.0
2007-11-15 15:00:00,1.98,1.99,1.97,1.98,4934000.0,1.6333,1.6415,1.6251,1.6333,4934000.0
2007-11-16 09:30:00,1.98,2.0,1.97,1.98,1214000.0,1.6333,1.6498,1.6251,1.6333,1214000.0
2007-11-16 10:00:00,1.98,1.98,1.94,1.96,1400000.0,1.6333,1.6333,1.6003,1.6168,1400000.0
2007-11-16 11:00:00,1.96,1.97,1.96,1.96,2272000.0,1.6168,1.6251,1.6168,1.6168,2272000.0
2007-11-16 12:00:00,1.96,1.98,1.96,1.97,1374000.0,1.6168,1.6333,1.6168,1.6251,1374000.0
2007-11-16 13:00:00,1.97,1.98,1.97,1.97,1344000.0,1.6251,1.6333,1.6251,1.6251,1344000.0
2007-11-16 14:00:00,1.97,1.98,1.96,1.97,1642000.0,1.6251,1.6333,1.6168,1.6251,1642000.0
2007-11-16 15:00:00,1.97,1.99,1.97,1.98,3356000.0,1.6251,1.6415,1.6251,1.6333,3356000.0
2007-11-19 09:30:00,1.96,1.99,1.96,1.98,2780000.0,1.6168,1.6415,1.6168,1.6333,2780000.0
2007-11-19 10:00:00,1.98,1.99,1.96,1.96,1730000.0,1.6333,1.6415,1.6168,1.6168,1730000.0
2007-11-19 11:00:00,1.96,1.97,1.95,1.95,1324000.0,1.6168,1.6251,1.6086,1.6086,1324000.0
2007-11-19 12:00:00,1.95,1.96,1.95,1.96,1396000.0,1.6086,1.6168,1.6086,1.6168,1396000.0
2007-11-19 13:00:00,1.96,1.97,1.95,1.96,2038000.0,1.6168,1.6251,1.6086,1.6168,2038000.0
2007-11-19 14:00:00,1.96,1.97,1.96,1.96,1156000.0,1.6168,1.6251,1.6168,1.6168,1156000.0
2007-11-19 15:00:00,1.96,1.97,1.95,1.95,2256000.0,1.6168,1.6251,1.6086,1.6086,2256000.0
2007-11-20 09:30:00,1.95,1.99,1.95,1.99,466000.0,1.6086,1.6415,1.6086,1.6415,466000.0
2007-11-20 10:00:00,1.99,2.0,1.98,1.98,1488000.0,1.6415,1.6498,1.6333,1.6333,1488000.0
2007-11-20 11:00:00,1.98,1.99,1.97,1.98,500000.0,1.6333,1.6415,1.6251,1.6333,500000.0
2007-11-20 12:00:00,1.98,1.98,1.95,1.95,1660000.0,1.6333,1.6333,1.6086,1.6086,1660000.0
2007-11-20 13:00:00,1.95,1.95,1.94,1.95,1434000.0,1.6086,1.6086,1.6003,1.6086,1434000.0
2007-11-20 14:00:00,1.95,1.97,1.93,1.93,1912000.0,1.6086,1.6251,1.5921,1.5921,1912000.0
2007-11-20 15:00:00,1.93,1.98,1.93,1.96,2350000.0,1.5921,1.6333,1.5921,1.6168,2350000.0
2007-11-21 09:30:00,1.93,1.97,1.93,1.96,608000.0,1.5921,1.6251,1.5921,1.6168,608000.0
2007-11-21 10:00:00,1.96,1.97,1.94,1.95,1348000.0,1.6168,1.6251,1.6003,1.6086,1348000.0
2007-11-21 11:00:00,1.95,1.96,1.95,1.96,1200000.0,1.6086,1.6168,1.6086,1.6168,1200000.0
2007-11-21 12:00:00,1.95,1.96,1.95,1.96,992000.0,1.6086,1.6168,1.6086,1.6168,992000.0
2007-11-21 13:00:00,1.96,1.96,1.95,1.95,842000.0,1.6168,1.6168,1.6086,1.6086,842000.0
2007-11-21 14:00:00,1.95,1.96,1.95,1.95,1412000.0,1.6086,1.6168,1.6086,1.6086,1412000.0
2007-11-21 15:00:00,1.95,1.97,1.94,1.94,2662000.0,1.6086,1.6251,1.6003,1.6003,2662000.0
2007-11-23 09:30:00,1.93,1.97,1.93,1.96,670000.0,1.5921,1.6251,1.5921,1.6168,670000.0
2007-11-23 10:00:00,1.96,2.0,1.96,1.99,396000.0,1.6168,1.6498,1.6168,1.6415,396000.0
2007-11-23 11:00:00,1.99,2.01,1.99,2.0,536000.0,1.6415,1.658,1.6415,1.6498,536000.0
2007-11-23 12:00:00,2.0,2.0,1.98,1.99,788000.0,1.6498,1.6498,1.6333,1.6415,788000.0
2007-11-26 09:30:00,2.01,2.04,2.0,2.04,1216000.0,1.658,1.6828,1.6498,1.6828,1216000.0
2007-11-26 10:00:00,2.04,2.06,2.03,2.03,1400000.0,1.6828,1.6993,1.6745,1.6745,1400000.0
2007-11-26 11:00:00,2.03,2.03,2.01,2.02,1252000.0,1.6745,1.6745,1.658,1.6663,1252000.0
2007-11-26 12:00:00,2.02,2.03,2.01,2.03,1102000.0,1.6663,1.6745,1.658,1.6745,1102000.0
2007-11-26 13:00:00,2.03,2.03,2.02,2.02,758000.0,1.6745,1.6745,1.6663,1.6663,758000.0
2007-11-26 14:00:00,2.02,2.03,2.02,2.03,1076000.0,1.6663,1.6745,1.6663,1.6745,1076000.0
2007-11-26 15:00:00,2.03,2.03,2.0,2.0,2720000.0,1.6745,1.6745,1.6498,1.6498,2720000.0
2007-11-27 09:30:00,2.02,2.02,2.0,2.01,404000.0,1.6663,1.6663,1.6498,1.658,404000.0
2007-11-27 10:00:00,2.0,2.01,1.99,2.01,562000.0,1.6498,1.658,1.6415,1.658,562000.0
2007-11-27 11:00:00,2.01,2.02,1.99,2.0,668000.0,1.658,1.6663,1.6415,1.6498,668000.0
2007-11-27 12:00:00,2.0,2.02,2.0,2.01,684000.0,1.6498,1.6663,1.6498,1.658,684000.0
2007-11-27 13:00:00,2.01,2.01,2.0,2.0,590000.0,1.658,1.658,1.6498,1.6498,590000.0
2007-11-27 14:00:00,2.0,2.0,1.98,2.0,936000.0,1.6498,1.6498,1.6333,1.6498,936000.0
2007-11-27 15:00:00,2.0,2.02,1.99,2.01,2292000.0,1.6498,1.6663,1.6415,1.658,2292000.0
2007-11-28 09:30:00,2.02,2.05,2.02,2.05,636000.0,1.6663,1.691,1.6663,1.691,636000.0
2007-11-28 10:00:00,2.05,2.05,2.04,2.04,922000.0,1.691,1.691,1.6828,1.6828,922000.0
2007-11-28 11:00:00,2.04,2.04,2.02,2.03,800000.0,1.6828,1.6828,1.6663,1.6745,800000.0
2007-11-28 12:00:00,2.03,2.06,2.03,2.05,930000.0,1.6745,1.6993,1.6745,1.691,930000.0
2007-11-28 13:00:00,2.05,2.07,2.05,2.07,552000.0,1.691,1.7075,1.691,1.7075,552000.0
2007-11-28 14:00:00,2.07,2.07,2.05,2.05,678000.0,1.7075,1.7075,1.691,1.691,678000.0
2007-11-28 15:00:00,2.05,2.06,2.04,2.04,1696000.0,1.691,1.6993,1.6828,1.6828,1696000.0
2007-11-29 09:30:00,2.01,2.05,2.01,2.03,226000.0,1.658,1.691,1.658,1.6745,226000.0
2007-11-29 10:00:00,2.03,2.04,2.03,2.03,508000.0,1.6745,1.6828,1.6745,1.6745,508000.0
2007-11-29 11:00:00,2.03,2.04,2.02,2.04,590000.0,1.6745,1.6828,1.6663,1.6828,590000.0
2007-11-29 12:00:00,2.04,2.05,2.03,2.04,506000.0,1.6828,1.691,1.6745,1.6828,506000.0
2007-11-29 13:00:00,2.04,2.05,2.03,2.04,666000.0,1.6828,1.691,1.6745,1.6828,666000.0
2007-11-29 14:00:00,2.04,2.05,2.03,2.03,910000.0,1.6828,1.691,1.6745,1.6745,910000.0
2007-11-29 15:00:00,2.03,2.04,2.03,2.03,1172000.0,1.6745,1.6828,1.6745,1.6745,1172000.0
2007-11-30 09:30:00,2.06,2.1,2.06,2.07,732000.0,1.6993,1.7323,1.6993,1.7075,732000.0
2007-11-30 10:00:00,2.07,2.07,2.05,2.07,1160000.0,1.7075,1.7075,1.691,1.7075,1160000.0
2007-11-30 11:00:00,2.07,2.07,2.05,2.06,1268000.0,1.7075,1.7075,1.691,1.6993,1268000.0
2007-11-30 12:00:00,2.06,2.08,2.05,2.08,1258000.0,1.6993,1.7158,1.691,1.7158,1258000.0
2007-11-30 13:00:00,2.08,2.09,2.08,2.08,1024000.0,1.7158,1.724,1.7158,1.7158,1024000.0
2007-11-30 14:00:00,2.09,2.09,2.07,2.07,1106000.0,1.724,1.724,1.7075,1.7075,1106000.0
2007-11-30 15:00:00,2.07,2.07,2.05,2.05,1324000.0,1.7075,1.7075,1.691,1.691,1324000.0
2007-12-03 09:30:00,2.06,2.07,2.04,2.05,542000.0,1.6993,1.7075,1.6828,1.691,542000.0
2007-12-03 10:00:00,2.05,2.07,2.03,2.05,640000.0,1.691,1.7075,1.6745,1.691,640000.0
2007-12-03 11:00:00,2.05,2.07,2.04,2.06,450000.0,1.691,1.7075,1.6828,1.6993,450000.0
2007-12-03 12:00:00,2.06,2.06,2.05,2.06,426000.0,1.6993,1.6993,1.691,1.6993,426000.0
2007-12-03 13:00:00,2.06,2.06,2.04,2.05,618000.0,1.6993,1.6993,1.6828,1.691,618000.0
2007-12-03 14:00:00,2.05,2.06,2.05,2.06,764000.0,1.691,1.6993,1.691,1.6993,764000.0
2007-12-03 15:00:00,2.06,2.06,2.03,2.03,1098000.0,1.6993,1.6993,1.6745,1.6745,1098000.0
2007-12-04 09:30:00,2.0,2.02,1.99,2.0,926000.0,1.6498,1.6663,1.6415,1.6498,926000.0
2007-12-04 10:00:00,2.0,2.04,2.0,2.03,1116000.0,1.6498,1.6828,1.6498,1.6745,1116000.0
2007-12-04 11:00:00,2.03,2.03,2.02,2.03,808000.0,1.6745,1.6745,1.6663,1.6745,808000.0
2007-12-04 12:00:00,2.03,2.04,2.03,2.03,450000.0,1.6745,1.6828,1.6745,1.6745,450000.0
2007-12-04 13:00:00,2.03,2.04,2.03,2.03,956000.0,1.6745,1.6828,1.6745,1.6745,956000.0
2007-12-04 14:00:00,2.03,2.04,2.02,2.03,840000.0,1.6745,1.6828,1.6663,1.6745,840000.0
2007-12-04 15:00:00,2.03,2.04,2.02,2.03,1224000.0,1.6745,1.6828,1.6663,1.6745,1224000.0
2007-12-05 09:30:00,2.03,2.05,2.01,2.01,752000.0,1.6745,1.691,1.658,1.658,752000.0
2007-12-05 10:00:00,2.01,2.03,2.01,2.03,876000.0,1.658,1.6745,1.658,1.6745,876000.0
2007-12-05 11:00:00,2.03,2.04,2.03,2.03,828000.0,1.6745,1.6828,1.6745,1.6745,828000.0
2007-12-05 12:00:00,2.03,2.03,2.02,2.02,440000.0,1.6745,1.6745,1.6663,1.6663,440000.0
2007-12-05 13:00:00,2.02,2.02,2.01,2.02,530000.0,1.6663,1.6663,1.658,1.6663,530000.0
2007-12-05 14:00:00,2.02,2.02,2.0,2.01,756000.0,1.6663,1.6663,1.6498,1.658,756000.0
2007-12-05 15:00:00,2.01,2.03,2.01,2.02,1374000.0,1.658,1.6745,1.658,1.6663,1374000.0
2007-12-06 09:30:00,2.01,2.02,1.98,2.01,770000.0,1.658,1.6663,1.6333,1.658,770000.0
2007-12-06 10:00:00,2.0,2.02,1.98,1.99,1992000.0,1.6498,1.6663,1.6333,1.6415,1992000.0
2007-12-06 11:00:00,1.99,2.0,1.97,1.98,994000.0,1.6415,1.6498,1.6251,1.6333,994000.0
2007-12-06 12:00:00,1.97,2.0,1.97,1.99,1088000.0,1.6251,1.6498,1.6251,1.6415,1088000.0
2007-12-06 13:00:00,1.99,1.99,1.98,1.98,1014000.0,1.6415,1.6415,1.6333,1.6333,1014000.0
2007-12-06 14:00:00,1.98,1.99,1.97,1.97,2220000.0,1.6333,1.6415,1.6251,1.6251,2220000.0
2007-12-06 15:00:00,1.97,1.98,1.96,1.97,3356000.0,1.6251,1.6333,1.6168,1.6251,3356000.0
2007-12-07 09:30:00,1.98,1.98,1.96,1.98,1274000.0,1.6333,1.6333,1.6168,1.6333,1274000.0
2007-12-07 10:00:00,1.98,2.01,1.98,2.0,1680000.0,1.6333,1.658,1.6333,1.6498,1680000.0
2007-12-07 11:00:00,2.0,2.01,1.99,1.99,794000.0,1.6498,1.658,1.6415,1.6415,794000.0
2007-12-07 12:00:00,1.99,2.01,1.99,2.01,1296000.0,1.6415,1.658,1.6415,1.658,1296000.0
2007-12-07 13:00:00,2.01,2.01,1.99,2.0,1072000.0,1.658,1.658,1.6415,1.6498,1072000.0
2007-12-07 14:00:00,2.0,2.01,2.0,2.01,740000.0,1.6498,1.658,1.6498,1.658,740000.0
2007-12-07 15:00:00,2.01,2.02,2.01,2.02,1436000.0,1.658,1.6663,1.658,1.6663,1436000.0
2007-12-10 09:30:00,2.02,2.02,1.99,2.01,834000.0,1.6663,1.6663,1.6415,1.658,834000.0
2007-12-10 10:00:00,2.01,2.01,2.0,2.0,904000.0,1.658,1.658,1.6498,1.6498,904000.0
2007-12-10 11:00:00,2.0,2.01,1.99,1.99,606000.0,1.6498,1.658,1.6415,1.6415,606000.0
2007-12-10 12:00:00,1.99,2.0,1.99,1.99,536000.0,1.6415,1.6498,1.6415,1.6415,536000.0
2007-12-10 13:00:00,2.0,2.0,1.99,1.99,528000.0,1.6498,1.6498,1.6415,1.6415,528000.0
2007-12-10 14:00:00,1.99,2.0,1.98,2.0,952000.0,1.6415,1.6498,1.6333,1.6498,952000.0
2007-12-10 15:00:00,2.0,2.0,1.98,1.99,1736000.0,1.6498,1.6498,1.6333,1.6415,1736000.0
2007-12-11 09:30:00,1.99,2.0,1.99,2.0,372000.0,1.6415,1.6498,1.6415,1.6498,372000.0
2007-12-11 10:00:00,2.0,2.0,1.96,1.97,1972000.0,1.6498,1.6498,1.6168,1.6251,1972000.0
2007-12-11 11:00:00,1.97,1.97,1.95,1.97,798000.0,1.6251,1.6251,1.6086,1.6251,798000.0
2007-12-11 12:00:00,1.97,1.97,1.96,1.96,1068000.0,1.6251,1.6251,1.6168,1.6168,1068000.0
2007-12-11 13:00:00,1.96,1.97,1.96,1.97,1214000.0,1.6168,1.6251,1.6168,1.6251,1214000.0
2007-12-11 14:00:00,1.97,1.98,1.93,1.95,2342000.0,1.6251,1.6333,1.5921,1.6086,2342000.0
2007-12-11 15:00:00,1.95,1.95,1.93,1.94,1716000.0,1.6086,1.6086,1.5921,1.6003,1716000.0
2007-12-12 09:30:00,1.97,1.98,1.94,1.95,1258000.0,1.6251,1.6333,1.6003,1.6086,1258000.0
2007-12-12 10:00:00,1.95,1.95,1.93,1.93,712000.0,1.6086,1.6086,1.5921,1.5921,712000.0
2007-12-12 11:00:00,1.93,1.94,1.89,1.9,2500000.0,1.5921,1.6003,1.5591,1.5673,2500000.0
2007-12-12 12:00:00,1.9,1.9,1.88,1.88,2440000.0,1.5673,1.5673,1.5508,1.5508,2440000.0
2007-12-12 13:00:00,1.88,1.89,1.86,1.89,1498000.0,1.5508,1.5591,1.5343,1.5591,1498000.0
2007-12-12 14:00:00,1.89,1.89,1.87,1.87,1384000.0,1.5591,1.5591,1.5426,1.5426,1384000.0
2007-12-12 15:00:00,1.87,1.9,1.84,1.88,3824000.0,1.5426,1.5673,1.5178,1.5508,3824000.0
2007-12-13 09:30:00,1.87,1.89,1.85,1.86,452000.0,1.5426,1.5591,1.5261,1.5343,452000.0
2007-12-13 10:00:00,1.86,1.89,1.86,1.88,952000.0,1.5343,1.5591,1.5343,1.5508,952000.0
2007-12-13 11:00:00,1.88,1.88,1.86,1.87,660000.0,1.5508,1.5508,1.5343,1.5426,660000.0
2007-12-13 12:00:00,1.87,1.87,1.86,1.86,428000.0,1.5426,1.5426,1.5343,1.5343,428000.0
2007-12-13 13:00:00,1.86,1.87,1.86,1.87,692000.0,1.5343,1.5426,1.5343,1.5426,692000.0
2007-12-13 14:00:00,1.87,1.88,1.86,1.87,1240000.0,1.5426,1.5508,1.5343,1.5426,1240000.0
2007-12-13 15:00:00,1.87,1.87,1.86,1.87,1502000.0,1.5426,1.5426,1.5343,1.5426,1502000.0
2007-12-14 09:30:00,1.85,1.89,1.83,1.83,1254000.0,1.5261,1.5591,1.5096,1.5096,1254000.0
2007-12-14 10:00:00,1.84,1.86,1.84,1.86,1082000.0,1.5178,1.5343,1.5178,1.5343,1082000.0
2007-12-14 11:00:00,1.86,1.86,1.85,1.85,726000.0,1.5343,1.5343,1.5261,1.5261,726000.0
2007-12-14 12:00:00,1.85,1.86,1.84,1.86,1018000.0,1.5261,1.5343,1.5178,1.5343,1018000.0
2007-12-14 13:00:00,1.86,1.87,1.85,1.87,1914000.0,1.5343,1.5426,1.5261,1.5426,1914000.0
2007-12-14 14:00:00,1.87,1.88,1.86,1.87,1606000.0,1.5426,1.5508,1.5343,1.5426,1606000.0
2007-12-14 15:00:00,1.87,1.87,1.84,1.84,3214000.0,1.5426,1.5426,1.5178,1.5178,3214000.0
2007-12-17 09:30:00,1.84,1.85,1.84,1.85,296000.0,1.5178,1.5261,1.5178,1.5261,296000.0
2007-12-17 10:00:00,1.85,1.87,1.84,1.87,616000.0,1.5261,1.5426,1.5178,1.5426,616000.0
2007-12-17 11:00:00,1.87,1.88,1.87,1.88,674000.0,1.5426,1.5508,1.5426,1.5508,674000.0
2007-12-17 12:00:00,1.88,1.9,1.87,1.9,1146000.0,1.5508,1.5673,1.5426,1.5673,1146000.0
2007-12-17 13:00:00,1.9,1.9,1.86,1.87,1622000.0,1.5673,1.5673,1.5343,1.5426,1622000.0
2007-12-17 14:00:00,1.86,1.87,1.86,1.86,696000.0,1.5343,1.5426,1.5343,1.5343,696000.0
2007-12-17 15:00:00,1.86,1.86,1.83,1.84,2504000.0,1.5343,1.5343,1.5096,1.5178,2504000.0
2007-12-18 09:30:00,1.84,1.86,1.84,1.85,738000.0,1.5178,1.5343,1.5178,1.5261,738000.0
2007-12-18 10:00:00,1.85,1.88,1.85,1.88,2088000.0,1.5261,1.5508,1.5261,1.5508,2088000.0
2007-12-18 11:00:00,1.88,1.88,1.86,1.86,616000.0,1.5508,1.5508,1.5343,1.5343,616000.0
2007-12-18 12:00:00,1.86,1.87,1.86,1.86,1370000.0,1.5343,1.5426,1.5343,1.5343,1370000.0
2007-12-18 13:00:00,1.87,1.87,1.86,1.86,2204000.0,1.5426,1.5426,1.5343,1.5343,2204000.0
2007-12-18 14:00:00,1.86,1.9,1.86,1.9,1752000.0,1.5343,1.5673,1.5343,1.5673,1752000.0
2007-12-18 15:00:00,1.9,1.95,1.9,1.92,3248000.0,1.5673,1.6086,1.5673,1.5838,3248000.0
2007-12-19 09:30:00,1.91,1.93,1.88,1.91,1016000.0,1.5756,1.5921,1.5508,1.5756,1016000.0
2007-12-19 10:00:00,1.91,1.92,1.9,1.92,1032000.0,1.5756,1.5838,1.5673,1.5838,1032000.0
2007-12-19 11:00:00,1.92,1.93,1.91,1.91,748000.0,1.5838,1.5921,1.5756,1.5756,748000.0
2007-12-19 12:00:00,1.91,1.92,1.9,1.91,650000.0,1.5756,1.5838,1.5673,1.5756,650000.0
2007-12-19 13:00:00,1.91,1.91,1.9,1.9,716000.0,1.5756,1.5756,1.5673,1.5673,716000.0
2007-12-19 14:00:00,1.9,1.91,1.9,1.91,820000.0,1.5673,1.5756,1.5673,1.5756,820000.0
2007-12-19 15:00:00,1.91,1.91,1.9,1.9,1240000.0,1.5756,1.5756,1.5673,1.5673,1240000.0
2007-12-20 09:30:00,1.93,1.93,1.9,1.9,472000.0,1.5921,1.5921,1.5673,1.5673,472000.0
2007-12-20 10:00:00,1.9,1.91,1.88,1.91,1030000.0,1.5673,1.5756,1.5508,1.5756,1030000.0
2007-12-20 11:00:00,1.91,1.91,1.9,1.9,1160000.0,1.5756,1.5756,1.5673,1.5673,1160000.0
2007-12-20 12:00:00,1.9,1.9,1.89,1.89,922000.0,1.5673,1.5673,1.5591,1.5591,922000.0
2007-12-20 13:00:00,1.89,1.9,1.89,1.9,1254000.0,1.5591,1.5673,1.5591,1.5673,1254000.0
2007-12-20 14:00:00,1.9,1.91,1.9,1.9,1142000.0,1.5673,1.5756,1.5673,1.5673,1142000.0
2007-12-20 15:00:00,1.9,1.9,1.88,1.88,3064000.0,1.5673,1.5673,1.5508,1.5508,3064000.0
2007-12-21 09:30:00,1.88,1.9,1.88,1.88,1124000.0,1.5508,1.5673,1.5508,1.5508,1124000.0
2007-12-21 10:00:00,1.89,1.91,1.88,1.9,2158000.0,1.5591,1.5756,1.5508,1.5673,2158000.0
2007-12-21 11:00:00,1.9,1.91,1.89,1.9,1156000.0,1.5673,1.5756,1.5591,1.5673,1156000.0
2007-12-21 12:00:00,1.9,1.9,1.89,1.89,442000.0,1.5673,1.5673,1.5591,1.5591,442000.0
2007-12-21 13:00:00,1.89,1.9,1.89,1.9,516000.0,1.5591,1.5673,1.5591,1.5673,516000.0
2007-12-21 14:00:00,1.9,1.91,1.9,1.91,1242000.0,1.5673,1.5756,1.5673,1.5756,1242000.0
2007-12-21 15:00:00,1.91,1.91,1.88,1.88,2800000.0,1.5756,1.5756,1.5508,1.5508,2800000.0
2007-12-24 09:30:00,1.88,1.92,1.88,1.9,578000.0,1.5508,1.5838,1.5508,1.5673,578000.0
2007-12-24 10:00:00,1.9,1.91,1.89,1.9,456000.0,1.5673,1.5756,1.5591,1.5673,456000.0
2007-12-24 11:00:00,1.9,1.91,1.9,1.91,790000.0,1.5673,1.5756,1.5673,1.5756,790000.0
2007-12-24 12:00:00,1.91,1.92,1.9,1.91,594000.0,1.5756,1.5838,1.5673,1.5756,594000.0
2007-12-24 13:00:00,1.91,1.91,1.9,1.9,154000.0,1.5756,1.5756,1.5673,1.5673,154000.0
2007-12-24 14:00:00,1.9,1.9,1.9,1.9,0.0,1.5673,1.5673,1.5673,1.5673,0.0
2007-12-24 15:00:00,1.9,1.9,1.9,1.9,0.0,1.5673,1.5673,1.5673,1.5673,0.0
2007-12-26 09:30:00,1.89,1.93,1.88,1.88,880000.0,1.5591,1.5921,1.5508,1.5508,880000.0
2007-12-26 10:00:00,1.88,1.89,1.87,1.88,744000.0,1.5508,1.5591,1.5426,1.5508,744000.0
2007-12-26 11:00:00,1.88,1.88,1.85,1.85,700000.0,1.5508,1.5508,1.5261,1.5261,700000.0
2007-12-26 12:00:00,1.85,1.86,1.85,1.85,798000.0,1.5261,1.5343,1.5261,1.5261,798000.0
2007-12-26 13:00:00,1.85,1.86,1.85,1.86,636000.0,1.5261,1.5343,1.5261,1.5343,636000.0
2007-12-26 14:00:00,1.86,1.87,1.86,1.87,764000.0,1.5343,1.5426,1.5343,1.5426,764000.0
2007-12-26 15:00:00,1.87,1.88,1.86,1.87,920000.0,1.5426,1.5508,1.5343,1.5426,920000.0
2007-12-27 09:30:00,1.84,1.86,1.83,1.84,1134000.0,1.5178,1.5343,1.5096,1.5178,1134000.0
2007-12-27 10:00:00,1.84,1.85,1.83,1.83,608000.0,1.5178,1.5261,1.5096,1.5096,608000.0
2007-12-27 11:00:00,1.83,1.86,1.83,1.86,664000.0,1.5096,1.5343,1.5096,1.5343,664000.0
2007-12-27 12:00:00,1.86,1.86,1.83,1.83,896000.0,1.5343,1.5343,1.5096,1.5096,896000.0
2007-12-27 13:00:00,1.83,1.83,1.82,1.82,834000.0,1.5096,1.5096,1.5013,1.5013,834000.0
2007-12-27 14:00:00,1.82,1.83,1.82,1.82,866000.0,1.5013,1.5096,1.5013,1.5013,866000.0
2007-12-27 15:00:00,1.82,1.82,1.8,1.81,2108000.0,1.5013,1.5013,1.4848,1.4931,2108000.0
2007-12-28 09:30:00,1.82,1.82,1.8,1.8,530000.0,1.5013,1.5013,1.4848,1.4848,530000.0
2007-12-28 10:00:00,1.8,1.8,1.78,1.79,1014000.0,1.4848,1.4848,1.4683,1.4766,1014000.0
2007-12-28 11:00:00,1.79,1.79,1.78,1.79,1364000.0,1.4766,1.4766,1.4683,1.4766,1364000.0
2007-12-28 12:00:00,1.79,1.79,1.76,1.77,1314000.0,1.4766,1.4766,1.4518,1.4601,1314000.0
2007-12-28 13:00:00,1.77,1.78,1.77,1.78,1174000.0,1.4601,1.4683,1.4601,1.4683,1174000.0
2007-12-28 14:00:00,1.78,1.79,1.78,1.78,1384000.0,1.4683,1.4766,1.4683,1.4683,1384000.0
2007-12-28 15:00:00,1.78,1.78,1.76,1.77,2302000.0,1.4683,1.4683,1.4518,1.4601,2302000.0
2007-12-31 09:30:00,1.75,1.79,1.75,1.78,800000.0,1.4436,1.4766,1.4436,1.4683,800000.0
2007-12-31 10:00:00,1.79,1.8,1.78,1.79,916000.0,1.4766,1.4848,1.4683,1.4766,916000.0
2007-12-31 11:00:00,1.79,1.79,1.77,1.78,1090000.0,1.4766,1.4766,1.4601,1.4683,1090000.0
2007-12-31 12:00:00,1.78,1.79,1.78,1.78,1046000.0,1.4683,1.4766,1.4683,1.4683,1046000.0
2007-12-31 13:00:00,1.79,1.81,1.78,1.81,678000.0,1.4766,1.4931,1.4683,1.4931,678000.0
2007-12-31 14:00:00,1.81,1.81,1.79,1.8,840000.0,1.4931,1.4931,1.4766,1.4848,840000.0
2007-12-31 15:00:00,1.8,1.81,1.79,1.8,1642000.0,1.4848,1.4931,1.4766,1.4848,1642000.0
2008-01-02 09:30:00,1.78,1.8,1.76,1.77,540000.0,1.4683,1.4848,1.4518,1.4601,540000.0
2008-01-02 10:00:00,1.77,1.77,1.75,1.75,956000.0,1.4601,1.4601,1.4436,1.4436,956000.0
2008-01-02 11:00:00,1.75,1.75,1.72,1.73,1062000.0,1.4436,1.4436,1.4188,1.4271,1062000.0
2008-01-02 12:00:00,1.73,1.73,1.72,1.72,556000.0,1.4271,1.4271,1.4188,1.4188,556000.0
2008-01-02 13:00:00,1.72,1.74,1.72,1.73,612000.0,1.4188,1.4353,1.4188,1.4271,612000.0
2008-01-02 14:00:00,1.73,1.75,1.72,1.73,1106000.0,1.4271,1.4436,1.4188,1.4271,1106000.0
2008-01-02 15:00:00,1.73,1.73,1.71,1.71,1380000.0,1.4271,1.4271,1.4106,1.4106,1380000.0
2008-01-03 09:30:00,1.72,1.73,1.71,1.71,604000.0,1.4188,1.4271,1.4106,1.4106,604000.0
2008-01-03 10:00:00,1.71,1.73,1.7,1.71,694000.0,1.4106,1.4271,1.4023,1.4106,694000.0
2008-01-03 11:00:00,1.71,1.71,1.68,1.68,1178000.0,1.4106,1.4106,1.3858,1.3858,1178000.0
2008-01-03 12:00:00,1.68,1.68,1.67,1.67,1046000.0,1.3858,1.3858,1.3776,1.3776,1046000.0
2008-01-03 13:00:00,1.67,1.67,1.66,1.66,1068000.0,1.3776,1.3776,1.3693,1.3693,1068000.0
2008-01-03 14:00:00,1.66,1.67,1.65,1.66,1524000.0,1.3693,1.3776,1.3611,1.3693,1524000.0
2008-01-03 15:00:00,1.66,1.66,1.64,1.65,2052000.0,1.3693,1.3693,1.3528,1.3611,2052000.0
2008-01-04 09:30:00,1.64,1.65,1.59,1.6,1258000.0,1.3528,1.3611,1.3116,1.3198,1258000.0
2008-01-04 10:00:00,1.6,1.61,1.59,1.6,1284000.0,1.3198,1.3281,1.3116,1.3198,1284000.0
2008-01-04 11:00:00,1.6,1.62,1.59,1.61,1030000.0,1.3198,1.3363,1.3116,1.3281,1030000.0
2008-01-04 12:00:00,1.61,1.62,1.58,1.59,1950000.0,1.3281,1.3363,1.3033,1.3116,1950000.0
2008-01-04 13:00:00,1.59,1.59,1.58,1.59,876000.0,1.3116,1.3116,1.3033,1.3116,876000.0
2008-01-04 14:00:00,1.58,1.59,1.56,1.58,1644000.0,1.3033,1.3116,1.2868,1.3033,1644000.0
2008-01-04 15:00:00,1.58,1.6,1.58,1.59,3560000.0,1.3033,1.3198,1.3033,1.3116,3560000.0
2008-01-07 09:30:00,1.61,1.63,1.6,1.61,466000.0,1.3281,1.3446,1.3198,1.3281,466000.0
2008-01-07 10:00:00,1.61,1.62,1.6,1.61,1234000.0,1.3281,1.3363,1.3198,1.3281,1234000.0
2008-01-07 11:00:00,1.61,1.65,1.61,1.64,1070000.0,1.3281,1.3611,1.3281,1.3528,1070000.0
2008-01-07 12:00:00,1.64,1.67,1.64,1.67,1348000.0,1.3528,1.3776,1.3528,1.3776,1348000.0
2008-01-07 13:00:00,1.66,1.67,1.63,1.63,1564000.0,1.3693,1.3776,1.3446,1.3446,1564000.0
2008-01-07 14:00:00,1.64,1.64,1.62,1.63,1574000.0,1.3528,1.3528,1.3363,1.3446,1574000.0
2008-01-07 15:00:00,1.63,1.63,1.61,1.62,2014000.0,1.3446,1.3446,1.3281,1.3363,2014000.0
2008-01-08 09:30:00,1.64,1.68,1.63,1.66,1284000.0,1.3528,1.3858,1.3446,1.3693,1284000.0
2008-01-08 10:00:00,1.66,1.68,1.65,1.66,850000.0,1.3693,1.3858,1.3611,1.3693,850000.0
2008-01-08 11:00:00,1.66,1.67,1.63,1.65,1600000.0,1.3693,1.3776,1.3446,1.3611,1600000.0
2008-01-08 12:00:00,1.64,1.65,1.63,1.63,916000.0,1.3528,1.3611,1.3446,1.3446,916000.0
2008-01-08 13:00:00,1.63,1.64,1.62,1.62,710000.0,1.3446,1.3528,1.3363,1.3363,710000.0
2008-01-08 14:00:00,1.62,1.64,1.62,1.62,842000.0,1.3363,1.3528,1.3363,1.3363,842000.0
2008-01-08 15:00:00,1.61,1.62,1.58,1.59,1782000.0,1.3281,1.3363,1.3033,1.3116,1782000.0
2008-01-09 09:30:00,1.59,1.59,1.57,1.58,646000.0,1.3116,1.3116,1.2951,1.3033,646000.0
2008-01-09 10:00:00,1.58,1.6,1.58,1.59,2768000.0,1.3033,1.3198,1.3033,1.3116,2768000.0
2008-01-09 11:00:00,1.59,1.6,1.58,1.58,482000.0,1.3116,1.3198,1.3033,1.3033,482000.0
2008-01-09 12:00:00,1.58,1.58,1.56,1.57,718000.0,1.3033,1.3033,1.2868,1.2951,718000.0
2008-01-09 13:00:00,1.57,1.57,1.53,1.53,1282000.0,1.2951,1.2951,1.2621,1.2621,1282000.0
2008-01-09 14:00:00,1.53,1.55,1.52,1.55,1756000.0,1.2621,1.2786,1.2538,1.2786,1756000.0
2008-01-09 15:00:00,1.55,1.58,1.55,1.58,2776000.0,1.2786,1.3033,1.2786,1.3033,2776000.0
2008-01-10 09:30:00,1.57,1.58,1.54,1.58,820000.0,1.2951,1.3033,1.2703,1.3033,820000.0
2008-01-10 10:00:00,1.58,1.6,1.57,1.57,1836000.0,1.3033,1.3198,1.2951,1.2951,1836000.0
2008-01-10 11:00:00,1.58,1.61,1.57,1.6,958000.0,1.3033,1.3281,1.2951,1.3198,958000.0
2008-01-10 12:00:00,1.6,1.65,1.6,1.65,2224000.0,1.3198,1.3611,1.3198,1.3611,2224000.0
2008-01-10 13:00:00,1.64,1.64,1.6,1.6,1308000.0,1.3528,1.3528,1.3198,1.3198,1308000.0
2008-01-10 14:00:00,1.61,1.63,1.6,1.62,1516000.0,1.3281,1.3446,1.3198,1.3363,1516000.0
2008-01-10 15:00:00,1.62,1.64,1.61,1.61,1880000.0,1.3363,1.3528,1.3281,1.3281,1880000.0
2008-01-11 09:30:00,1.58,1.59,1.55,1.56,1478000.0,1.3033,1.3116,1.2786,1.2868,1478000.0
2008-01-11 10:00:00,1.56,1.56,1.53,1.55,1052000.0,1.2868,1.2868,1.2621,1.2786,1052000.0
2008-01-11 11:00:00,1.55,1.57,1.55,1.55,4782000.0,1.2786,1.2951,1.2786,1.2786,4782000.0
2008-01-11 12:00:00,1.55,1.57,1.55,1.56,440000.0,1.2786,1.2951,1.2786,1.2868,440000.0
2008-01-11 13:00:00,1.56,1.57,1.55,1.55,2482000.0,1.2868,1.2951,1.2786,1.2786,2482000.0
2008-01-11 14:00:00,1.55,1.55,1.53,1.53,784000.0,1.2786,1.2786,1.2621,1.2621,784000.0
2008-01-11 15:00:00,1.53,1.53,1.51,1.52,2622000.0,1.2621,1.2621,1.2456,1.2538,2622000.0
2008-01-14 09:30:00,1.53,1.54,1.51,1.51,840000.0,1.2621,1.2703,1.2456,1.2456,840000.0
2008-01-14 10:00:00,1.51,1.52,1.5,1.51,816000.0,1.2456,1.2538,1.2373,1.2456,816000.0
2008-01-14 11:00:00,1.51,1.52,1.51,1.52,2204000.0,1.2456,1.2538,1.2456,1.2538,2204000.0
2008-01-14 12:00:00,1.52,1.53,1.52,1.53,602000.0,1.2538,1.2621,1.2538,1.2621,602000.0
2008-01-14 13:00:00,1.53,1.55,1.53,1.55,1036000.0,1.2621,1.2786,1.2621,1.2786,1036000.0
2008-01-14 14:00:00,1.55,1.56,1.54,1.56,1240000.0,1.2786,1.2868,1.2703,1.2868,1240000.0
2008-01-14 15:00:00,1.56,1.57,1.55,1.56,2870000.0,1.2868,1.2951,1.2786,1.2868,2870000.0
2008-01-15 09:30:00,1.53,1.55,1.53,1.53,688000.0,1.2621,1.2786,1.2621,1.2621,688000.0
2008-01-15 10:00:00,1.53,1.55,1.52,1.52,832000.0,1.2621,1.2786,1.2538,1.2538,832000.0
2008-01-15 11:00:00,1.52,1.52,1.51,1.52,1122000.0,1.2538,1.2538,1.2456,1.2538,1122000.0
2008-01-15 12:00:00,1.52,1.52,1.51,1.52,880000.0,1.2538,1.2538,1.2456,1.2538,880000.0
2008-01-15 13:00:00,1.52,1.53,1.52,1.52,864000.0,1.2538,1.2621,1.2538,1.2538,864000.0
2008-01-15 14:00:00,1.52,1.53,1.52,1.53,1052000.0,1.2538,1.2621,1.2538,1.2621,1052000.0
2008-01-15 15:00:00,1.52,1.54,1.52,1.53,1328000.0,1.2538,1.2703,1.2538,1.2621,1328000.0
2008-01-16 09:30:00,1.48,1.53,1.46,1.52,2728000.0,1.2209,1.2621,1.2044,1.2538,2728000.0
2008-01-16 10:00:00,1.53,1.54,1.51,1.51,1238000.0,1.2621,1.2703,1.2456,1.2456,1238000.0
2008-01-16 11:00:00,1.51,1.54,1.51,1.54,922000.0,1.2456,1.2703,1.2456,1.2703,922000.0
2008-01-16 12:00:00,1.54,1.56,1.53,1.55,876000.0,1.2703,1.2868,1.2621,1.2786,876000.0
2008-01-16 13:00:00,1.55,1.56,1.54,1.55,744000.0,1.2786,1.2868,1.2703,1.2786,744000.0
2008-01-16 14:00:00,1.55,1.58,1.54,1.58,4742000.0,1.2786,1.3033,1.2703,1.3033,4742000.0
2008-01-16 15:00:00,1.58,1.6,1.56,1.57,5046000.0,1.3033,1.3198,1.2868,1.2951,5046000.0
2008-01-17 09:30:00,1.57,1.61,1.56,1.58,2684000.0,1.2951,1.3281,1.2868,1.3033,2684000.0
2008-01-17 10:00:00,1.58,1.58,1.54,1.56,3034000.0,1.3033,1.3033,1.2703,1.2868,3034000.0
2008-01-17 11:00:00,1.56,1.57,1.54,1.54,1566000.0,1.2868,1.2951,1.2703,1.2703,1566000.0
2008-01-17 12:00:00,1.54,1.55,1.53,1.53,1608000.0,1.2703,1.2786,1.2621,1.2621,1608000.0
2008-01-17 13:00:00,1.54,1.55,1.53,1.53,1214000.0,1.2703,1.2786,1.2621,1.2621,1214000.0
2008-01-17 14:00:00,1.53,1.53,1.52,1.53,2060000.0,1.2621,1.2621,1.2538,1.2621,2060000.0
2008-01-17 15:00:00,1.53,1.53,1.49,1.51,4782000.0,1.2621,1.2621,1.2291,1.2456,4782000.0
2008-01-18 09:30:00,1.52,1.57,1.52,1.55,1020000.0,1.2538,1.2951,1.2538,1.2786,1020000.0
2008-01-18 10:00:00,1.55,1.57,1.53,1.54,1618000.0,1.2786,1.2951,1.2621,1.2703,1618000.0
2008-01-18 11:00:00,1.54,1.54,1.51,1.53,1878000.0,1.2703,1.2703,1.2456,1.2621,1878000.0
2008-01-18 12:00:00,1.52,1.54,1.51,1.52,1440000.0,1.2538,1.2703,1.2456,1.2538,1440000.0
2008-01-18 13:00:00,1.52,1.52,1.49,1.49,2346000.0,1.2538,1.2538,1.2291,1.2291,2346000.0
2008-01-18 14:00:00,1.49,1.5,1.47,1.48,2702000.0,1.2291,1.2373,1.2126,1.2209,2702000.0
2008-01-18 15:00:00,1.48,1.49,1.47,1.48,4168000.0,1.2209,1.2291,1.2126,1.2209,4168000.0
2008-01-22 09:30:00,1.42,1.46,1.4,1.46,1546000.0,1.1714,1.2044,1.1549,1.2044,1546000.0
2008-01-22 10:00:00,1.46,1.52,1.45,1.52,4136000.0,1.2044,1.2538,1.1961,1.2538,4136000.0
2008-01-22 11:00:00,1.51,1.55,1.5,1.51,2744000.0,1.2456,1.2786,1.2373,1.2456,2744000.0
2008-01-22 12:00:00,1.51,1.52,1.5,1.5,3162000.0,1.2456,1.2538,1.2373,1.2373,3162000.0
2008-01-22 13:00:00,1.51,1.52,1.49,1.5,2886000.0,1.2456,1.2538,1.2291,1.2373,2886000.0
2008-01-22 14:00:00,1.5,1.51,1.49,1.51,3252000.0,1.2373,1.2456,1.2291,1.2456,3252000.0
2008-01-22 15:00:00,1.51,1.55,1.51,1.52,3120000.0,1.2456,1.2786,1.2456,1.2538,3120000.0
2008-01-23 09:30:00,1.48,1.51,1.45,1.5,3832000.0,1.2209,1.2456,1.1961,1.2373,3832000.0
2008-01-23 10:00:00,1.5,1.52,1.48,1.52,8364000.0,1.2373,1.2538,1.2209,1.2538,8364000.0
2008-01-23 11:00:00,1.52,1.52,1.5,1.5,4266000.0,1.2538,1.2538,1.2373,1.2373,4266000.0
2008-01-23 12:00:00,1.5,1.52,1.5,1.51,2594000.0,1.2373,1.2538,1.2373,1.2456,2594000.0
2008-01-23 13:00:00,1.51,1.59,1.51,1.58,3326000.0,1.2456,1.3116,1.2456,1.3033,3326000.0
2008-01-23 14:00:00,1.58,1.62,1.58,1.62,3948000.0,1.3033,1.3363,1.3033,1.3363,3948000.0
2008-01-23 15:00:00,1.62,1.71,1.62,1.7,6540000.0,1.3363,1.4106,1.3363,1.4023,6540000.0
2008-01-24 09:30:00,1.68,1.74,1.68,1.69,1392000.0,1.3858,1.4353,1.3858,1.3941,1392000.0
2008-01-24 10:00:00,1.69,1.69,1.63,1.65,3286000.0,1.3941,1.3941,1.3446,1.3611,3286000.0
2008-01-24 11:00:00,1.65,1.66,1.63,1.64,3326000.0,1.3611,1.3693,1.3446,1.3528,3326000.0
2008-01-24 12:00:00,1.64,1.67,1.63,1.64,1570000.0,1.3528,1.3776,1.3446,1.3528,1570000.0
2008-01-24 13:00:00,1.64,1.65,1.63,1.65,1676000.0,1.3528,1.3611,1.3446,1.3611,1676000.0
2008-01-24 14:00:00,1.65,1.66,1.64,1.64,1468000.0,1.3611,1.3693,1.3528,1.3528,1468000.0
2008-01-24 15:00:00,1.65,1.65,1.63,1.64,3686000.0,1.3611,1.3611,1.3446,1.3528,3686000.0
2008-01-25 09:30:00,1.65,1.67,1.65,1.66,1178000.0,1.3611,1.3776,1.3611,1.3693,1178000.0
2008-01-25 10:00:00,1.66,1.67,1.65,1.65,3052000.0,1.3693,1.3776,1.3611,1.3611,3052000.0
2008-01-25 11:00:00,1.65,1.66,1.65,1.65,962000.0,1.3611,1.3693,1.3611,1.3611,962000.0
2008-01-25 12:00:00,1.66,1.67,1.64,1.64,770000.0,1.3693,1.3776,1.3528,1.3528,770000.0
2008-01-25 13:00:00,1.64,1.65,1.62,1.63,1546000.0,1.3528,1.3611,1.3363,1.3446,1546000.0
2008-01-25 14:00:00,1.63,1.65,1.63,1.64,1568000.0,1.3446,1.3611,1.3446,1.3528,1568000.0
2008-01-25 15:00:00,1.64,1.66,1.63,1.65,1962000.0,1.3528,1.3693,1.3446,1.3611,1962000.0
2008-01-28 09:30:00,1.66,1.67,1.61,1.66,872000.0,1.3693,1.3776,1.3281,1.3693,872000.0
2008-01-28 10:00:00,1.66,1.69,1.65,1.68,1686000.0,1.3693,1.3941,1.3611,1.3858,1686000.0
2008-01-28 11:00:00,1.68,1.68,1.66,1.66,732000.0,1.3858,1.3858,1.3693,1.3693,732000.0
2008-01-28 12:00:00,1.66,1.67,1.65,1.66,772000.0,1.3693,1.3776,1.3611,1.3693,772000.0
2008-01-28 13:00:00,1.66,1.68,1.66,1.68,1690000.0,1.3693,1.3858,1.3693,1.3858,1690000.0
2008-01-28 14:00:00,1.68,1.7,1.67,1.7,1448000.0,1.3858,1.4023,1.3776,1.4023,1448000.0
2008-01-28 15:00:00,1.7,1.71,1.69,1.7,1946000.0,1.4023,1.4106,1.3941,1.4023,1946000.0
2008-01-29 09:30:00,1.71,1.72,1.69,1.69,1188000.0,1.4106,1.4188,1.3941,1.3941,1188000.0
2008-01-29 10:00:00,1.69,1.69,1.68,1.69,2182000.0,1.3941,1.3941,1.3858,1.3941,2182000.0
2008-01-29 11:00:00,1.69,1.71,1.68,1.71,756000.0,1.3941,1.4106,1.3858,1.4106,756000.0
2008-01-29 12:00:00,1.71,1.71,1.69,1.71,768000.0,1.4106,1.4106,1.3941,1.4106,768000.0
2008-01-29 13:00:00,1.71,1.73,1.7,1.72,714000.0,1.4106,1.4271,1.4023,1.4188,714000.0
2008-01-29 14:00:00,1.72,1.72,1.71,1.72,626000.0,1.4188,1.4188,1.4106,1.4188,626000.0
2008-01-29 15:00:00,1.72,1.78,1.71,1.76,3866000.0,1.4188,1.4683,1.4106,1.4518,3866000.0
2008-01-30 09:30:00,1.77,1.77,1.71,1.71,1392000.0,1.4601,1.4601,1.4106,1.4106,1392000.0
2008-01-30 10:00:00,1.71,1.73,1.71,1.73,1102000.0,1.4106,1.4271,1.4106,1.4271,1102000.0
2008-01-30 11:00:00,1.73,1.73,1.71,1.72,1468000.0,1.4271,1.4271,1.4106,1.4188,1468000.0
2008-01-30 12:00:00,1.72,1.72,1.7,1.7,864000.0,1.4188,1.4188,1.4023,1.4023,864000.0
2008-01-30 13:00:00,1.7,1.71,1.69,1.69,754000.0,1.4023,1.4106,1.3941,1.3941,754000.0
2008-01-30 14:00:00,1.69,1.74,1.69,1.73,5052000.0,1.3941,1.4353,1.3941,1.4271,5052000.0
2008-01-30 15:00:00,1.73,1.73,1.67,1.68,3836000.0,1.4271,1.4271,1.3776,1.3858,3836000.0
2008-01-31 09:30:00,1.78,1.87,1.75,1.87,12850000.0,1.4683,1.5426,1.4436,1.5426,12850000.0
2008-01-31 10:00:00,1.87,1.95,1.84,1.94,12534000.0,1.5426,1.6086,1.5178,1.6003,12534000.0
2008-01-31 11:00:00,1.94,1.97,1.94,1.94,7648000.0,1.6003,1.6251,1.6003,1.6003,7648000.0
2008-01-31 12:00:00,1.94,1.98,1.94,1.97,6488000.0,1.6003,1.6333,1.6003,1.6251,6488000.0
2008-01-31 13:00:00,1.97,1.98,1.96,1.97,3350000.0,1.6251,1.6333,1.6168,1.6251,3350000.0
2008-01-31 14:00:00,1.97,1.99,1.97,1.97,5332000.0,1.6251,1.6415,1.6251,1.6251,5332000.0
2008-01-31 15:00:00,1.97,1.97,1.92,1.93,9550000.0,1.6251,1.6251,1.5838,1.5921,9550000.0
2008-02-01 09:30:00,1.94,1.99,1.91,1.97,2922000.0,1.6003,1.6415,1.5756,1.6251,2922000.0
2008-02-01 10:00:00,1.97,1.98,1.93,1.97,3140000.0,1.6251,1.6333,1.5921,1.6251,3140000.0
2008-02-01 11:00:00,1.96,1.96,1.94,1.96,950000.0,1.6168,1.6168,1.6003,1.6168,950000.0
2008-02-01 12:00:00,1.96,1.98,1.95,1.96,1794000.0,1.6168,1.6333,1.6086,1.6168,1794000.0
2008-02-01 13:00:00,1.96,1.98,1.96,1.96,1440000.0,1.6168,1.6333,1.6168,1.6168,1440000.0
2008-02-01 14:00:00,1.96,1.98,1.96,1.98,2278000.0,1.6168,1.6333,1.6168,1.6333,2278000.0
2008-02-01 15:00:00,1.98,2.01,1.97,1.99,3552000.0,1.6333,1.658,1.6251,1.6415,3552000.0
2008-02-04 09:30:00,1.99,1.99,1.95,1.95,932000.0,1.6415,1.6415,1.6086,1.6086,932000.0
2008-02-04 10:00:00,1.95,1.96,1.93,1.94,2950000.0,1.6086,1.6168,1.5921,1.6003,2950000.0
2008-02-04 11:00:00,1.94,1.98,1.94,1.97,1196000.0,1.6003,1.6333,1.6003,1.6251,1196000.0
2008-02-04 12:00:00,1.97,1.97,1.93,1.94,1164000.0,1.6251,1.6251,1.5921,1.6003,1164000.0
2008-02-04 13:00:00,1.94,1.96,1.94,1.95,780000.0,1.6003,1.6168,1.6003,1.6086,780000.0
2008-02-04 14:00:00,1.95,1.95,1.94,1.95,1358000.0,1.6086,1.6086,1.6003,1.6086,1358000.0
2008-02-04 15:00:00,1.95,1.96,1.95,1.95,3012000.0,1.6086,1.6168,1.6086,1.6086,3012000.0
2008-02-05 09:30:00,1.91,1.93,1.89,1.91,1218000.0,1.5756,1.5921,1.5591,1.5756,1218000.0
2008-02-05 10:00:00,1.91,1.96,1.91,1.94,1722000.0,1.5756,1.6168,1.5756,1.6003,1722000.0
2008-02-05 11:00:00,1.94,1.95,1.92,1.94,1674000.0,1.6003,1.6086,1.5838,1.6003,1674000.0
2008-02-05 12:00:00,1.94,1.95,1.92,1.93,1108000.0,1.6003,1.6086,1.5838,1.5921,1108000.0
2008-02-05 13:00:00,1.93,1.93,1.9,1.91,928000.0,1.5921,1.5921,1.5673,1.5756,928000.0
2008-02-05 14:00:00,1.9,1.92,1.9,1.91,1052000.0,1.5673,1.5838,1.5673,1.5756,1052000.0
2008-02-05 15:00:00,1.91,1.91,1.89,1.89,2206000.0,1.5756,1.5756,1.5591,1.5591,2206000.0
2008-02-06 09:30:00,1.91,1.92,1.88,1.92,456000.0,1.5756,1.5838,1.5508,1.5838,456000.0
2008-02-06 10:00:00,1.91,1.95,1.91,1.94,1258000.0,1.5756,1.6086,1.5756,1.6003,1258000.0
2008-02-06 11:00:00,1.94,1.95,1.92,1.93,664000.0,1.6003,1.6086,1.5838,1.5921,664000.0
2008-02-06 12:00:00,1.93,1.93,1.91,1.92,580000.0,1.5921,1.5921,1.5756,1.5838,580000.0
2008-02-06 13:00:00,1.92,1.93,1.91,1.93,1970000.0,1.5838,1.5921,1.5756,1.5921,1970000.0
2008-02-06 14:00:00,1.93,1.93,1.92,1.93,4726000.0,1.5921,1.5921,1.5838,1.5921,4726000.0
2008-02-06 15:00:00,1.93,1.93,1.89,1.89,1906000.0,1.5921,1.5921,1.5591,1.5591,1906000.0
2008-02-07 09:30:00,1.88,1.92,1.88,1.91,630000.0,1.5508,1.5838,1.5508,1.5756,630000.0
2008-02-07 10:00:00,1.91,1.94,1.9,1.92,1312000.0,1.5756,1.6003,1.5673,1.5838,1312000.0
2008-02-07 11:00:00,1.93,1.94,1.92,1.92,1444000.0,1.5921,1.6003,1.5838,1.5838,1444000.0
2008-02-07 12:00:00,1.92,1.98,1.92,1.98,1824000.0,1.5838,1.6333,1.5838,1.6333,1824000.0
2008-02-07 13:00:00,1.98,1.99,1.97,1.99,1214000.0,1.6333,1.6415,1.6251,1.6415,1214000.0
2008-02-07 14:00:00,1.99,2.01,1.98,1.99,3640000.0,1.6415,1.658,1.6333,1.6415,3640000.0
2008-02-07 15:00:00,1.99,1.99,1.96,1.98,3548000.0,1.6415,1.6415,1.6168,1.6333,3548000.0
2008-02-08 09:30:00,1.97,2.02,1.97,2.02,1026000.0,1.6251,1.6663,1.6251,1.6663,1026000.0
2008-02-08 10:00:00,2.02,2.05,2.0,2.05,1956000.0,1.6663,1.691,1.6498,1.691,1956000.0
2008-02-08 11:00:00,2.05,2.06,2.04,2.04,2212000.0,1.691,1.6993,1.6828,1.6828,2212000.0
2008-02-08 12:00:00,2.04,2.04,2.01,2.02,1222000.0,1.6828,1.6828,1.658,1.6663,1222000.0
2008-02-08 13:00:00,2.02,2.02,2.0,2.01,1470000.0,1.6663,1.6663,1.6498,1.658,1470000.0
2008-02-08 14:00:00,2.01,2.02,2.0,2.01,1078000.0,1.658,1.6663,1.6498,1.658,1078000.0
2008-02-08 15:00:00,2.01,2.03,2.0,2.02,3376000.0,1.658,1.6745,1.6498,1.6663,3376000.0
2008-02-11 09:30:00,2.02,2.02,1.99,2.02,738000.0,1.6663,1.6663,1.6415,1.6663,738000.0
2008-02-11 10:00:00,2.02,2.05,2.01,2.05,1144000.0,1.6663,1.691,1.658,1.691,1144000.0
2008-02-11 11:00:00,2.05,2.06,2.04,2.05,1362000.0,1.691,1.6993,1.6828,1.691,1362000.0
2008-02-11 12:00:00,2.05,2.07,2.05,2.05,1462000.0,1.691,1.7075,1.691,1.691,1462000.0
2008-02-11 13:00:00,2.05,2.07,2.05,2.06,1620000.0,1.691,1.7075,1.691,1.6993,1620000.0
2008-02-11 14:00:00,2.06,2.07,2.05,2.06,1636000.0,1.6993,1.7075,1.691,1.6993,1636000.0
2008-02-11 15:00:00,2.06,2.08,2.05,2.07,3448000.0,1.6993,1.7158,1.691,1.7075,3448000.0
2008-02-12 09:30:00,2.08,2.1,2.07,2.08,988000.0,1.7158,1.7323,1.7075,1.7158,988000.0
2008-02-12 10:00:00,2.08,2.09,2.06,2.07,1516000.0,1.7158,1.724,1.6993,1.7075,1516000.0
2008-02-12 11:00:00,2.07,2.07,2.03,2.04,1290000.0,1.7075,1.7075,1.6745,1.6828,1290000.0
2008-02-12 12:00:00,2.04,2.06,2.04,2.05,760000.0,1.6828,1.6993,1.6828,1.691,760000.0
2008-02-12 13:00:00,2.06,2.06,2.05,2.06,524000.0,1.6993,1.6993,1.691,1.6993,524000.0
2008-02-12 14:00:00,2.06,2.06,2.04,2.05,954000.0,1.6993,1.6993,1.6828,1.691,954000.0
2008-02-12 15:00:00,2.05,2.06,2.03,2.04,2818000.0,1.691,1.6993,1.6745,1.6828,2818000.0
2008-02-13 09:30:00,2.05,2.06,2.04,2.05,458000.0,1.691,1.6993,1.6828,1.691,458000.0
2008-02-13 10:00:00,2.05,2.06,2.03,2.04,688000.0,1.691,1.6993,1.6745,1.6828,688000.0
2008-02-13 11:00:00,2.04,2.05,2.03,2.04,834000.0,1.6828,1.691,1.6745,1.6828,834000.0
2008-02-13 12:00:00,2.04,2.05,2.03,2.05,1214000.0,1.6828,1.691,1.6745,1.691,1214000.0
2008-02-13 13:00:00,2.05,2.07,2.05,2.06,876000.0,1.691,1.7075,1.691,1.6993,876000.0
2008-02-13 14:00:00,2.06,2.08,2.05,2.07,736000.0,1.6993,1.7158,1.691,1.7075,736000.0
2008-02-13 15:00:00,2.07,2.07,2.05,2.06,1004000.0,1.7075,1.7075,1.691,1.6993,1004000.0
2008-02-14 09:30:00,2.06,2.08,2.05,2.06,370000.0,1.6993,1.7158,1.691,1.6993,370000.0
2008-02-14 10:00:00,2.06,2.07,2.05,2.05,1198000.0,1.6993,1.7075,1.691,1.691,1198000.0
2008-02-14 11:00:00,2.05,2.05,2.03,2.04,1382000.0,1.691,1.691,1.6745,1.6828,1382000.0
2008-02-14 12:00:00,2.04,2.04,2.03,2.03,676000.0,1.6828,1.6828,1.6745,1.6745,676000.0
2008-02-14 13:00:00,2.03,2.03,2.0,2.01,1560000.0,1.6745,1.6745,1.6498,1.658,1560000.0
2008-02-14 14:00:00,2.01,2.02,2.0,2.01,1822000.0,1.658,1.6663,1.6498,1.658,1822000.0
2008-02-14 15:00:00,2.01,2.02,2.0,2.01,1326000.0,1.658,1.6663,1.6498,1.658,1326000.0
2008-02-15 09:30:00,2.0,2.01,1.98,1.98,1520000.0,1.6498,1.658,1.6333,1.6333,1520000.0
2008-02-15 10:00:00,1.99,1.99,1.96,1.97,1194000.0,1.6415,1.6415,1.6168,1.6251,1194000.0
2008-02-15 11:00:00,1.97,1.98,1.96,1.96,688000.0,1.6251,1.6333,1.6168,1.6168,688000.0
2008-02-15 12:00:00,1.96,1.98,1.96,1.97,554000.0,1.6168,1.6333,1.6168,1.6251,554000.0
2008-02-15 13:00:00,1.97,1.98,1.96,1.97,680000.0,1.6251,1.6333,1.6168,1.6251,680000.0
2008-02-15 14:00:00,1.97,1.98,1.97,1.98,784000.0,1.6251,1.6333,1.6251,1.6333,784000.0
2008-02-15 15:00:00,1.98,1.99,1.97,1.99,1732000.0,1.6333,1.6415,1.6251,1.6415,1732000.0
2008-02-19 09:30:00,2.0,2.02,1.98,1.99,594000.0,1.6498,1.6663,1.6333,1.6415,594000.0
2008-02-19 10:00:00,1.99,1.99,1.95,1.96,964000.0,1.6415,1.6415,1.6086,1.6168,964000.0
2008-02-19 11:00:00,1.96,1.96,1.93,1.95,800000.0,1.6168,1.6168,1.5921,1.6086,800000.0
2008-02-19 12:00:00,1.95,1.97,1.94,1.96,474000.0,1.6086,1.6251,1.6003,1.6168,474000.0
2008-02-19 13:00:00,1.96,1.98,1.96,1.97,420000.0,1.6168,1.6333,1.6168,1.6251,420000.0
2008-02-19 14:00:00,1.97,1.98,1.95,1.95,1026000.0,1.6251,1.6333,1.6086,1.6086,1026000.0
2008-02-19 15:00:00,1.95,1.95,1.93,1.94,1984000.0,1.6086,1.6086,1.5921,1.6003,1984000.0
2008-02-20 09:30:00,1.92,1.94,1.91,1.93,1230000.0,1.5838,1.6003,1.5756,1.5921,1230000.0
2008-02-20 10:00:00,1.93,1.93,1.9,1.91,3034000.0,1.5921,1.5921,1.5673,1.5756,3034000.0
2008-02-20 11:00:00,1.91,1.91,1.9,1.9,1712000.0,1.5756,1.5756,1.5673,1.5673,1712000.0
2008-02-20 12:00:00,1.9,1.92,1.9,1.91,1682000.0,1.5673,1.5838,1.5673,1.5756,1682000.0
2008-02-20 13:00:00,1.91,1.93,1.91,1.92,1696000.0,1.5756,1.5921,1.5756,1.5838,1696000.0
2008-02-20 14:00:00,1.92,1.94,1.92,1.94,2446000.0,1.5838,1.6003,1.5838,1.6003,2446000.0
2008-02-20 15:00:00,1.94,1.95,1.92,1.94,1886000.0,1.6003,1.6086,1.5838,1.6003,1886000.0
2008-02-21 09:30:00,1.95,1.98,1.94,1.96,312000.0,1.6086,1.6333,1.6003,1.6168,312000.0
2008-02-21 10:00:00,1.96,1.96,1.93,1.93,730000.0,1.6168,1.6168,1.5921,1.5921,730000.0
2008-02-21 11:00:00,1.92,1.94,1.92,1.93,580000.0,1.5838,1.6003,1.5838,1.5921,580000.0
2008-02-21 12:00:00,1.92,1.93,1.91,1.91,580000.0,1.5838,1.5921,1.5756,1.5756,580000.0
2008-02-21 13:00:00,1.91,1.92,1.9,1.91,1760000.0,1.5756,1.5838,1.5673,1.5756,1760000.0
2008-02-21 14:00:00,1.91,1.91,1.9,1.91,1314000.0,1.5756,1.5756,1.5673,1.5756,1314000.0
2008-02-21 15:00:00,1.91,1.91,1.89,1.9,2782000.0,1.5756,1.5756,1.5591,1.5673,2782000.0
2008-02-22 09:30:00,1.9,1.91,1.89,1.89,452000.0,1.5673,1.5756,1.5591,1.5591,452000.0
2008-02-22 10:00:00,1.9,1.9,1.89,1.9,984000.0,1.5673,1.5673,1.5591,1.5673,984000.0
2008-02-22 11:00:00,1.9,1.92,1.89,1.92,708000.0,1.5673,1.5838,1.5591,1.5838,708000.0
2008-02-22 12:00:00,1.92,1.92,1.89,1.9,1278000.0,1.5838,1.5838,1.5591,1.5673,1278000.0
2008-02-22 13:00:00,1.9,1.91,1.89,1.9,790000.0,1.5673,1.5756,1.5591,1.5673,790000.0
2008-02-22 14:00:00,1.9,1.91,1.89,1.91,454000.0,1.5673,1.5756,1.5591,1.5756,454000.0
2008-02-22 15:00:00,1.91,1.93,1.89,1.93,1242000.0,1.5756,1.5921,1.5591,1.5921,1242000.0
2008-02-25 09:30:00,1.91,1.93,1.89,1.89,368000.0,1.5756,1.5921,1.5591,1.5591,368000.0
2008-02-25 10:00:00,1.9,1.97,1.9,1.96,1034000.0,1.5673,1.6251,1.5673,1.6168,1034000.0
2008-02-25 11:00:00,1.96,1.97,1.95,1.96,690000.0,1.6168,1.6251,1.6086,1.6168,690000.0
2008-02-25 12:00:00,1.96,1.97,1.96,1.96,568000.0,1.6168,1.6251,1.6168,1.6168,568000.0
2008-02-25 13:00:00,1.96,1.97,1.95,1.97,1100000.0,1.6168,1.6251,1.6086,1.6251,1100000.0
2008-02-25 14:00:00,1.96,1.99,1.96,1.97,1560000.0,1.6168,1.6415,1.6168,1.6251,1560000.0
2008-02-25 15:00:00,1.98,1.99,1.96,1.99,1706000.0,1.6333,1.6415,1.6168,1.6415,1706000.0
2008-02-26 09:30:00,2.0,2.0,1.96,1.98,1060000.0,1.6498,1.6498,1.6168,1.6333,1060000.0
2008-02-26 10:00:00,1.98,2.02,1.97,2.01,978000.0,1.6333,1.6663,1.6251,1.658,978000.0
2008-02-26 11:00:00,2.01,2.03,2.01,2.03,960000.0,1.658,1.6745,1.658,1.6745,960000.0
2008-02-26 12:00:00,2.03,2.05,2.03,2.05,1508000.0,1.6745,1.691,1.6745,1.691,1508000.0
2008-02-26 13:00:00,2.05,2.05,2.04,2.05,498000.0,1.691,1.691,1.6828,1.691,498000.0
2008-02-26 14:00:00,2.05,2.06,2.04,2.05,1510000.0,1.691,1.6993,1.6828,1.691,1510000.0
2008-02-26 15:00:00,2.05,2.05,2.03,2.05,1668000.0,1.691,1.691,1.6745,1.691,1668000.0
2008-02-27 09:30:00,2.03,2.05,2.03,2.04,952000.0,1.6745,1.691,1.6745,1.6828,952000.0
2008-02-27 10:00:00,2.04,2.05,2.02,2.05,786000.0,1.6828,1.691,1.6663,1.691,786000.0
2008-02-27 11:00:00,2.04,2.06,2.04,2.05,1318000.0,1.6828,1.6993,1.6828,1.691,1318000.0
2008-02-27 12:00:00,2.05,2.05,2.04,2.04,264000.0,1.691,1.691,1.6828,1.6828,264000.0
2008-02-27 13:00:00,2.04,2.04,2.01,2.02,406000.0,1.6828,1.6828,1.658,1.6663,406000.0
2008-02-27 14:00:00,2.02,2.03,2.0,2.03,628000.0,1.6663,1.6745,1.6498,1.6745,628000.0
2008-02-27 15:00:00,2.03,2.05,2.02,2.03,836000.0,1.6745,1.691,1.6663,1.6745,836000.0
2008-02-28 09:30:00,2.03,2.03,1.99,2.01,258000.0,1.6745,1.6745,1.6415,1.658,258000.0
2008-02-28 10:00:00,2.01,2.02,2.0,2.01,820000.0,1.658,1.6663,1.6498,1.658,820000.0
2008-02-28 11:00:00,2.01,2.01,1.97,1.98,566000.0,1.658,1.658,1.6251,1.6333,566000.0
2008-02-28 12:00:00,1.98,1.98,1.96,1.97,908000.0,1.6333,1.6333,1.6168,1.6251,908000.0
2008-02-28 13:00:00,1.97,1.98,1.97,1.98,354000.0,1.6251,1.6333,1.6251,1.6333,354000.0
2008-02-28 14:00:00,1.98,1.99,1.97,1.98,872000.0,1.6333,1.6415,1.6251,1.6333,872000.0
2008-02-28 15:00:00,1.98,1.98,1.96,1.96,1476000.0,1.6333,1.6333,1.6168,1.6168,1476000.0
2008-02-29 09:30:00,1.95,1.96,1.93,1.93,752000.0,1.6086,1.6168,1.5921,1.5921,752000.0
2008-02-29 10:00:00,1.93,1.95,1.92,1.94,930000.0,1.5921,1.6086,1.5838,1.6003,930000.0
2008-02-29 11:00:00,1.94,1.95,1.94,1.94,438000.0,1.6003,1.6086,1.6003,1.6003,438000.0
2008-02-29 12:00:00,1.94,1.94,1.93,1.93,1052000.0,1.6003,1.6003,1.5921,1.5921,1052000.0
2008-02-29 13:00:00,1.93,1.94,1.91,1.91,638000.0,1.5921,1.6003,1.5756,1.5756,638000.0
2008-02-29 14:00:00,1.91,1.91,1.89,1.89,1010000.0,1.5756,1.5756,1.5591,1.5591,1010000.0
2008-02-29 15:00:00,1.89,1.9,1.86,1.87,3096000.0,1.5591,1.5673,1.5343,1.5426,3096000.0
2008-03-03 09:30:00,1.86,1.89,1.82,1.85,778000.0,1.5343,1.5591,1.5013,1.5261,778000.0
2008-03-03 10:00:00,1.85,1.88,1.85,1.85,944000.0,1.5261,1.5508,1.5261,1.5261,944000.0
2008-03-03 11:00:00,1.85,1.9,1.85,1.89,710000.0,1.5261,1.5673,1.5261,1.5591,710000.0
2008-03-03 12:00:00,1.9,1.91,1.89,1.91,648000.0,1.5673,1.5756,1.5591,1.5756,648000.0
2008-03-03 13:00:00,1.91,1.93,1.9,1.9,662000.0,1.5756,1.5921,1.5673,1.5673,662000.0
2008-03-03 14:00:00,1.9,1.9,1.87,1.88,1030000.0,1.5673,1.5673,1.5426,1.5508,1030000.0
2008-03-03 15:00:00,1.88,1.91,1.87,1.91,2444000.0,1.5508,1.5756,1.5426,1.5756,2444000.0
2008-03-04 09:30:00,1.89,1.9,1.86,1.88,646000.0,1.5591,1.5673,1.5343,1.5508,646000.0
2008-03-04 10:00:00,1.88,1.88,1.85,1.85,1220000.0,1.5508,1.5508,1.5261,1.5261,1220000.0
2008-03-04 11:00:00,1.85,1.88,1.85,1.87,916000.0,1.5261,1.5508,1.5261,1.5426,916000.0
2008-03-04 12:00:00,1.87,1.9,1.87,1.9,2308000.0,1.5426,1.5673,1.5426,1.5673,2308000.0
2008-03-04 13:00:00,1.9,1.9,1.87,1.88,674000.0,1.5673,1.5673,1.5426,1.5508,674000.0
2008-03-04 14:00:00,1.87,1.9,1.86,1.89,1106000.0,1.5426,1.5673,1.5343,1.5591,1106000.0
2008-03-04 15:00:00,1.89,1.92,1.89,1.91,2342000.0,1.5591,1.5838,1.5591,1.5756,2342000.0
2008-03-05 09:30:00,1.91,1.94,1.9,1.94,412000.0,1.5756,1.6003,1.5673,1.6003,412000.0
2008-03-05 10:00:00,1.94,1.97,1.93,1.96,1194000.0,1.6003,1.6251,1.5921,1.6168,1194000.0
2008-03-05 11:00:00,1.96,1.96,1.92,1.93,446000.0,1.6168,1.6168,1.5838,1.5921,446000.0
2008-03-05 12:00:00,1.94,1.96,1.92,1.93,1322000.0,1.6003,1.6168,1.5838,1.5921,1322000.0
2008-03-05 13:00:00,1.93,1.93,1.9,1.91,446000.0,1.5921,1.5921,1.5673,1.5756,446000.0
2008-03-05 14:00:00,1.91,1.92,1.9,1.92,450000.0,1.5756,1.5838,1.5673,1.5838,450000.0
2008-03-05 15:00:00,1.91,1.93,1.91,1.92,900000.0,1.5756,1.5921,1.5756,1.5838,900000.0
2008-03-06 09:30:00,1.92,1.92,1.89,1.9,174000.0,1.5838,1.5838,1.5591,1.5673,174000.0
2008-03-06 10:00:00,1.9,1.9,1.86,1.86,388000.0,1.5673,1.5673,1.5343,1.5343,388000.0
2008-03-06 11:00:00,1.86,1.86,1.84,1.84,410000.0,1.5343,1.5343,1.5178,1.5178,410000.0
2008-03-06 12:00:00,1.84,1.85,1.82,1.84,1050000.0,1.5178,1.5261,1.5013,1.5178,1050000.0
2008-03-06 13:00:00,1.84,1.84,1.83,1.84,474000.0,1.5178,1.5178,1.5096,1.5178,474000.0
2008-03-06 14:00:00,1.84,1.84,1.82,1.83,504000.0,1.5178,1.5178,1.5013,1.5096,504000.0
2008-03-06 15:00:00,1.83,1.83,1.82,1.82,1474000.0,1.5096,1.5096,1.5013,1.5013,1474000.0
2008-03-07 09:30:00,1.82,1.88,1.81,1.87,702000.0,1.5013,1.5508,1.4931,1.5426,702000.0
2008-03-07 10:00:00,1.87,1.87,1.82,1.82,950000.0,1.5426,1.5426,1.5013,1.5013,950000.0
2008-03-07 11:00:00,1.82,1.83,1.8,1.81,970000.0,1.5013,1.5096,1.4848,1.4931,970000.0
2008-03-07 12:00:00,1.81,1.82,1.81,1.82,246000.0,1.4931,1.5013,1.4931,1.5013,246000.0
2008-03-07 13:00:00,1.82,1.82,1.81,1.82,418000.0,1.5013,1.5013,1.4931,1.5013,418000.0
2008-03-07 14:00:00,1.82,1.82,1.8,1.81,744000.0,1.5013,1.5013,1.4848,1.4931,744000.0
2008-03-07 15:00:00,1.82,1.84,1.81,1.82,1112000.0,1.5013,1.5178,1.4931,1.5013,1112000.0
2008-03-10 09:30:00,1.83,1.84,1.82,1.83,124000.0,1.5096,1.5178,1.5013,1.5096,124000.0
2008-03-10 10:00:00,1.83,1.84,1.81,1.81,730000.0,1.5096,1.5178,1.4931,1.4931,730000.0
2008-03-10 11:00:00,1.81,1.81,1.79,1.79,1060000.0,1.4931,1.4931,1.4766,1.4766,1060000.0
2008-03-10 12:00:00,1.79,1.8,1.79,1.8,540000.0,1.4766,1.4848,1.4766,1.4848,540000.0
2008-03-10 13:00:00,1.8,1.82,1.8,1.8,280000.0,1.4848,1.5013,1.4848,1.4848,280000.0
2008-03-10 14:00:00,1.8,1.81,1.8,1.8,558000.0,1.4848,1.4931,1.4848,1.4848,558000.0
2008-03-10 15:00:00,1.8,1.81,1.78,1.78,1738000.0,1.4848,1.4931,1.4683,1.4683,1738000.0
2008-03-11 09:30:00,1.81,1.86,1.81,1.83,432000.0,1.4931,1.5343,1.4931,1.5096,432000.0
2008-03-11 10:00:00,1.83,1.85,1.82,1.85,410000.0,1.5096,1.5261,1.5013,1.5261,410000.0
2008-03-11 11:00:00,1.85,1.85,1.82,1.82,344000.0,1.5261,1.5261,1.5013,1.5013,344000.0
2008-03-11 12:00:00,1.82,1.84,1.82,1.83,592000.0,1.5013,1.5178,1.5013,1.5096,592000.0
2008-03-11 13:00:00,1.82,1.84,1.82,1.84,362000.0,1.5013,1.5178,1.5013,1.5178,362000.0
2008-03-11 14:00:00,1.84,1.87,1.84,1.85,614000.0,1.5178,1.5426,1.5178,1.5261,614000.0
2008-03-11 15:00:00,1.85,1.86,1.85,1.86,1710000.0,1.5261,1.5343,1.5261,1.5343,1710000.0
2008-03-12 09:30:00,1.86,1.88,1.83,1.85,220000.0,1.5343,1.5508,1.5096,1.5261,220000.0
2008-03-12 10:00:00,1.85,1.9,1.82,1.89,822000.0,1.5261,1.5673,1.5013,1.5591,822000.0
2008-03-12 11:00:00,1.89,1.92,1.89,1.89,504000.0,1.5591,1.5838,1.5591,1.5591,504000.0
2008-03-12 12:00:00,1.89,1.9,1.88,1.89,452000.0,1.5591,1.5673,1.5508,1.5591,452000.0
2008-03-12 13:00:00,1.89,1.9,1.87,1.88,352000.0,1.5591,1.5673,1.5426,1.5508,352000.0
2008-03-12 14:00:00,1.88,1.89,1.88,1.88,664000.0,1.5508,1.5591,1.5508,1.5508,664000.0
2008-03-12 15:00:00,1.88,1.88,1.85,1.86,1262000.0,1.5508,1.5508,1.5261,1.5343,1262000.0
2008-03-13 09:30:00,1.82,1.82,1.78,1.78,856000.0,1.5013,1.5013,1.4683,1.4683,856000.0
2008-03-13 10:00:00,1.78,1.8,1.77,1.78,1258000.0,1.4683,1.4848,1.4601,1.4683,1258000.0
2008-03-13 11:00:00,1.78,1.83,1.78,1.82,1480000.0,1.4683,1.5096,1.4683,1.5013,1480000.0
2008-03-13 12:00:00,1.83,1.85,1.82,1.83,1482000.0,1.5096,1.5261,1.5013,1.5096,1482000.0
2008-03-13 13:00:00,1.84,1.89,1.84,1.87,1310000.0,1.5178,1.5591,1.5178,1.5426,1310000.0
2008-03-13 14:00:00,1.87,1.88,1.85,1.86,1414000.0,1.5426,1.5508,1.5261,1.5343,1414000.0
2008-03-13 15:00:00,1.86,1.88,1.85,1.86,3070000.0,1.5343,1.5508,1.5261,1.5343,3070000.0
2008-03-14 09:30:00,1.83,1.86,1.76,1.76,1088000.0,1.5096,1.5343,1.4518,1.4518,1088000.0
2008-03-14 10:00:00,1.77,1.83,1.75,1.81,1790000.0,1.4601,1.5096,1.4436,1.4931,1790000.0
2008-03-14 11:00:00,1.82,1.85,1.81,1.83,782000.0,1.5013,1.5261,1.4931,1.5096,782000.0
2008-03-14 12:00:00,1.83,1.84,1.8,1.8,796000.0,1.5096,1.5178,1.4848,1.4848,796000.0
2008-03-14 13:00:00,1.8,1.82,1.8,1.81,738000.0,1.4848,1.5013,1.4848,1.4931,738000.0
2008-03-14 14:00:00,1.81,1.83,1.8,1.82,1438000.0,1.4931,1.5096,1.4848,1.5013,1438000.0
2008-03-14 15:00:00,1.81,1.86,1.81,1.85,2532000.0,1.4931,1.5343,1.4931,1.5261,2532000.0
2008-03-17 09:30:00,1.79,1.83,1.79,1.81,662000.0,1.4766,1.5096,1.4766,1.4931,662000.0
2008-03-17 10:00:00,1.82,1.87,1.82,1.84,2472000.0,1.5013,1.5426,1.5013,1.5178,2472000.0
2008-03-17 11:00:00,1.84,1.86,1.83,1.85,1742000.0,1.5178,1.5343,1.5096,1.5261,1742000.0
2008-03-17 12:00:00,1.85,1.85,1.83,1.84,946000.0,1.5261,1.5261,1.5096,1.5178,946000.0
2008-03-17 13:00:00,1.84,1.85,1.82,1.84,930000.0,1.5178,1.5261,1.5013,1.5178,930000.0
2008-03-17 14:00:00,1.84,1.88,1.84,1.87,1786000.0,1.5178,1.5508,1.5178,1.5426,1786000.0
2008-03-17 15:00:00,1.87,1.89,1.87,1.88,3082000.0,1.5426,1.5591,1.5426,1.5508,3082000.0
2008-03-18 09:30:00,1.92,1.99,1.92,1.99,1200000.0,1.5838,1.6415,1.5838,1.6415,1200000.0
2008-03-18 10:00:00,1.99,1.99,1.97,1.98,2058000.0,1.6415,1.6415,1.6251,1.6333,2058000.0
2008-03-18 11:00:00,1.98,1.99,1.96,1.98,2062000.0,1.6333,1.6415,1.6168,1.6333,2062000.0
2008-03-18 12:00:00,1.98,1.98,1.95,1.98,492000.0,1.6333,1.6333,1.6086,1.6333,492000.0
2008-03-18 13:00:00,1.98,1.98,1.96,1.97,550000.0,1.6333,1.6333,1.6168,1.6251,550000.0
2008-03-18 14:00:00,1.97,1.99,1.94,1.99,2816000.0,1.6251,1.6415,1.6003,1.6415,2816000.0
2008-03-18 15:00:00,1.99,2.0,1.97,2.0,1728000.0,1.6415,1.6498,1.6251,1.6498,1728000.0
2008-03-19 09:30:00,1.99,2.03,1.98,2.02,1242000.0,1.6415,1.6745,1.6333,1.6663,1242000.0
2008-03-19 10:00:00,2.02,2.03,2.01,2.03,1590000.0,1.6663,1.6745,1.658,1.6745,1590000.0
2008-03-19 11:00:00,2.03,2.05,2.03,2.04,1092000.0,1.6745,1.691,1.6745,1.6828,1092000.0
2008-03-19 12:00:00,2.04,2.05,2.02,2.02,1568000.0,1.6828,1.691,1.6663,1.6663,1568000.0
2008-03-19 13:00:00,2.02,2.04,2.02,2.03,1074000.0,1.6663,1.6828,1.6663,1.6745,1074000.0
2008-03-19 14:00:00,2.03,2.04,2.02,2.03,2134000.0,1.6745,1.6828,1.6663,1.6745,2134000.0
2008-03-19 15:00:00,2.03,2.04,1.99,2.0,2466000.0,1.6745,1.6828,1.6415,1.6498,2466000.0
2008-03-20 09:30:00,2.0,2.03,1.98,2.03,528000.0,1.6498,1.6745,1.6333,1.6745,528000.0
2008-03-20 10:00:00,2.03,2.04,2.01,2.03,1216000.0,1.6745,1.6828,1.658,1.6745,1216000.0
2008-03-20 11:00:00,2.03,2.05,2.02,2.03,1310000.0,1.6745,1.691,1.6663,1.6745,1310000.0
2008-03-20 12:00:00,2.03,2.03,2.02,2.02,644000.0,1.6745,1.6745,1.6663,1.6663,644000.0
2008-03-20 13:00:00,2.03,2.05,2.02,2.04,626000.0,1.6745,1.691,1.6663,1.6828,626000.0
2008-03-20 14:00:00,2.04,2.07,2.04,2.05,742000.0,1.6828,1.7075,1.6828,1.691,742000.0
2008-03-20 15:00:00,2.05,2.06,2.03,2.06,2188000.0,1.691,1.6993,1.6745,1.6993,2188000.0
2008-03-24 09:30:00,2.07,2.13,2.05,2.12,1734000.0,1.7075,1.757,1.691,1.7488,1734000.0
2008-03-24 10:00:00,2.12,2.16,2.12,2.15,2732000.0,1.7488,1.7818,1.7488,1.7735,2732000.0
2008-03-24 11:00:00,2.15,2.15,2.1,2.11,2036000.0,1.7735,1.7735,1.7323,1.7405,2036000.0
2008-03-24 12:00:00,2.11,2.11,2.09,2.1,1518000.0,1.7405,1.7405,1.724,1.7323,1518000.0
2008-03-24 13:00:00,2.1,2.11,2.1,2.1,1226000.0,1.7323,1.7405,1.7323,1.7323,1226000.0
2008-03-24 14:00:00,2.1,2.11,2.1,2.1,1660000.0,1.7323,1.7405,1.7323,1.7323,1660000.0
2008-03-24 15:00:00,2.1,2.11,2.09,2.1,2972000.0,1.7323,1.7405,1.724,1.7323,2972000.0
2008-03-25 09:30:00,2.12,2.16,2.09,2.09,984000.0,1.7488,1.7818,1.724,1.724,984000.0
2008-03-25 10:00:00,2.09,2.1,2.07,2.1,664000.0,1.724,1.7323,1.7075,1.7323,664000.0
2008-03-25 11:00:00,2.1,2.11,2.09,2.09,1270000.0,1.7323,1.7405,1.724,1.724,1270000.0
2008-03-25 12:00:00,2.09,2.1,2.09,2.1,960000.0,1.724,1.7323,1.724,1.7323,960000.0
2008-03-25 13:00:00,2.1,2.11,2.09,2.11,656000.0,1.7323,1.7405,1.724,1.7405,656000.0
2008-03-25 14:00:00,2.11,2.11,2.1,2.1,1042000.0,1.7405,1.7405,1.7323,1.7323,1042000.0
2008-03-25 15:00:00,2.1,2.1,2.09,2.1,1384000.0,1.7323,1.7323,1.724,1.7323,1384000.0
2008-03-26 09:30:00,2.11,2.13,2.07,2.09,846000.0,1.7405,1.757,1.7075,1.724,846000.0
2008-03-26 10:00:00,2.09,2.1,2.06,2.08,908000.0,1.724,1.7323,1.6993,1.7158,908000.0
2008-03-26 11:00:00,2.08,2.1,2.07,2.09,494000.0,1.7158,1.7323,1.7075,1.724,494000.0
2008-03-26 12:00:00,2.09,2.09,2.08,2.08,384000.0,1.724,1.724,1.7158,1.7158,384000.0
2008-03-26 13:00:00,2.09,2.1,2.08,2.08,322000.0,1.724,1.7323,1.7158,1.7158,322000.0
2008-03-26 14:00:00,2.08,2.1,2.07,2.09,662000.0,1.7158,1.7323,1.7075,1.724,662000.0
2008-03-26 15:00:00,2.1,2.1,2.08,2.09,1202000.0,1.7323,1.7323,1.7158,1.724,1202000.0
2008-03-27 09:30:00,2.1,2.1,2.05,2.07,718000.0,1.7323,1.7323,1.691,1.7075,718000.0
2008-03-27 10:00:00,2.07,2.07,2.03,2.03,872000.0,1.7075,1.7075,1.6745,1.6745,872000.0
2008-03-27 11:00:00,2.03,2.05,2.02,2.04,698000.0,1.6745,1.691,1.6663,1.6828,698000.0
2008-03-27 12:00:00,2.04,2.06,2.04,2.05,710000.0,1.6828,1.6993,1.6828,1.691,710000.0
2008-03-27 13:00:00,2.05,2.06,2.04,2.05,440000.0,1.691,1.6993,1.6828,1.691,440000.0
2008-03-27 14:00:00,2.05,2.07,2.05,2.06,522000.0,1.691,1.7075,1.691,1.6993,522000.0
2008-03-27 15:00:00,2.06,2.06,2.02,2.03,1242000.0,1.6993,1.6993,1.6663,1.6745,1242000.0
2008-03-28 09:30:00,2.04,2.04,1.97,1.98,810000.0,1.6828,1.6828,1.6251,1.6333,810000.0
2008-03-28 10:00:00,1.98,2.0,1.97,1.97,1640000.0,1.6333,1.6498,1.6251,1.6251,1640000.0
2008-03-28 11:00:00,1.98,1.99,1.96,1.98,1094000.0,1.6333,1.6415,1.6168,1.6333,1094000.0
2008-03-28 12:00:00,1.98,1.99,1.97,1.98,546000.0,1.6333,1.6415,1.6251,1.6333,546000.0
2008-03-28 13:00:00,1.98,1.99,1.96,1.97,646000.0,1.6333,1.6415,1.6168,1.6251,646000.0
2008-03-28 14:00:00,1.97,1.98,1.97,1.98,1198000.0,1.6251,1.6333,1.6251,1.6333,1198000.0
2008-03-28 15:00:00,1.98,1.98,1.96,1.97,2186000.0,1.6333,1.6333,1.6168,1.6251,2186000.0
2008-03-31 09:30:00,1.95,2.01,1.95,1.99,968000.0,1.6086,1.658,1.6086,1.6415,968000.0
2008-03-31 10:00:00,1.98,1.99,1.96,1.98,1370000.0,1.6333,1.6415,1.6168,1.6333,1370000.0
2008-03-31 11:00:00,1.98,1.99,1.97,1.98,1358000.0,1.6333,1.6415,1.6251,1.6333,1358000.0
2008-03-31 12:00:00,1.98,1.98,1.97,1.98,1376000.0,1.6333,1.6333,1.6251,1.6333,1376000.0
2008-03-31 13:00:00,1.98,1.99,1.98,1.98,1764000.0,1.6333,1.6415,1.6333,1.6333,1764000.0
2008-03-31 14:00:00,1.98,1.98,1.97,1.98,978000.0,1.6333,1.6333,1.6251,1.6333,978000.0
2008-03-31 15:00:00,1.98,1.98,1.97,1.98,2648000.0,1.6333,1.6333,1.6251,1.6333,2648000.0
2008-04-01 09:30:00,1.98,2.01,1.95,2.01,1004000.0,1.6333,1.658,1.6086,1.658,1004000.0
2008-04-01 10:00:00,2.01,2.01,1.99,2.0,1650000.0,1.658,1.658,1.6415,1.6498,1650000.0
2008-04-01 11:00:00,2.0,2.01,1.99,2.01,2224000.0,1.6498,1.658,1.6415,1.658,2224000.0
2008-04-01 12:00:00,2.01,2.03,2.01,2.01,1090000.0,1.658,1.6745,1.658,1.658,1090000.0
2008-04-01 13:00:00,2.01,2.01,2.01,2.01,676000.0,1.658,1.658,1.658,1.658,676000.0
2008-04-01 14:00:00,2.01,2.01,2.0,2.0,3134000.0,1.658,1.658,1.6498,1.6498,3134000.0
2008-04-01 15:00:00,2.0,2.03,2.0,2.01,2646000.0,1.6498,1.6745,1.6498,1.658,2646000.0
2008-04-02 09:30:00,2.02,2.05,2.02,2.04,1426000.0,1.6663,1.691,1.6663,1.6828,1426000.0
2008-04-02 10:00:00,2.04,2.1,2.04,2.1,2094000.0,1.6828,1.7323,1.6828,1.7323,2094000.0
2008-04-02 11:00:00,2.1,2.1,2.06,2.08,1214000.0,1.7323,1.7323,1.6993,1.7158,1214000.0
2008-04-02 12:00:00,2.08,2.08,2.06,2.06,658000.0,1.7158,1.7158,1.6993,1.6993,658000.0
2008-04-02 13:00:00,2.06,2.07,2.05,2.06,518000.0,1.6993,1.7075,1.691,1.6993,518000.0
2008-04-02 14:00:00,2.06,2.06,2.03,2.04,968000.0,1.6993,1.6993,1.6745,1.6828,968000.0
2008-04-02 15:00:00,2.04,2.05,2.03,2.03,2202000.0,1.6828,1.691,1.6745,1.6745,2202000.0
2008-04-03 09:30:00,2.02,2.05,2.01,2.02,336000.0,1.6663,1.691,1.658,1.6663,336000.0
2008-04-03 10:00:00,2.03,2.04,1.99,2.0,544000.0,1.6745,1.6828,1.6415,1.6498,544000.0
2008-04-03 11:00:00,2.0,2.02,1.99,2.01,360000.0,1.6498,1.6663,1.6415,1.658,360000.0
2008-04-03 12:00:00,2.01,2.03,2.0,2.02,498000.0,1.658,1.6745,1.6498,1.6663,498000.0
2008-04-03 13:00:00,2.02,2.03,2.02,2.03,1126000.0,1.6663,1.6745,1.6663,1.6745,1126000.0
2008-04-03 14:00:00,2.03,2.03,2.02,2.03,962000.0,1.6745,1.6745,1.6663,1.6745,962000.0
2008-04-03 15:00:00,2.02,2.03,2.02,2.03,1420000.0,1.6663,1.6745,1.6663,1.6745,1420000.0
2008-04-04 09:30:00,2.01,2.01,1.92,1.97,3494000.0,1.658,1.658,1.5838,1.6251,3494000.0
2008-04-04 10:00:00,1.97,1.97,1.93,1.94,2746000.0,1.6251,1.6251,1.5921,1.6003,2746000.0
2008-04-04 11:00:00,1.95,1.95,1.94,1.94,1778000.0,1.6086,1.6086,1.6003,1.6003,1778000.0
2008-04-04 12:00:00,1.94,1.96,1.94,1.96,1444000.0,1.6003,1.6168,1.6003,1.6168,1444000.0
2008-04-04 13:00:00,1.96,1.97,1.96,1.96,1816000.0,1.6168,1.6251,1.6168,1.6168,1816000.0
2008-04-04 14:00:00,1.96,1.96,1.95,1.95,1258000.0,1.6168,1.6168,1.6086,1.6086,1258000.0
2008-04-04 15:00:00,1.95,1.95,1.93,1.94,3056000.0,1.6086,1.6086,1.5921,1.6003,3056000.0
2008-04-07 09:30:00,1.94,1.98,1.92,1.93,656000.0,1.6003,1.6333,1.5838,1.5921,656000.0
2008-04-07 10:00:00,1.93,1.94,1.93,1.94,1018000.0,1.5921,1.6003,1.5921,1.6003,1018000.0
2008-04-07 11:00:00,1.94,1.95,1.93,1.94,680000.0,1.6003,1.6086,1.5921,1.6003,680000.0
2008-04-07 12:00:00,1.94,1.96,1.94,1.95,640000.0,1.6003,1.6168,1.6003,1.6086,640000.0
2008-04-07 13:00:00,1.95,1.95,1.94,1.94,418000.0,1.6086,1.6086,1.6003,1.6003,418000.0
2008-04-07 14:00:00,1.94,1.95,1.93,1.93,668000.0,1.6003,1.6086,1.5921,1.5921,668000.0
2008-04-07 15:00:00,1.93,1.94,1.92,1.93,1606000.0,1.5921,1.6003,1.5838,1.5921,1606000.0
2008-04-08 09:30:00,1.92,1.94,1.91,1.91,834000.0,1.5838,1.6003,1.5756,1.5756,834000.0
2008-04-08 10:00:00,1.91,1.93,1.9,1.92,882000.0,1.5756,1.5921,1.5673,1.5838,882000.0
2008-04-08 11:00:00,1.92,1.94,1.91,1.91,778000.0,1.5838,1.6003,1.5756,1.5756,778000.0
2008-04-08 12:00:00,1.91,1.91,1.9,1.9,554000.0,1.5756,1.5756,1.5673,1.5673,554000.0
2008-04-08 13:00:00,1.9,1.9,1.9,1.9,484000.0,1.5673,1.5673,1.5673,1.5673,484000.0
2008-04-08 14:00:00,1.9,1.91,1.89,1.91,798000.0,1.5673,1.5756,1.5591,1.5756,798000.0
2008-04-08 15:00:00,1.92,1.92,1.9,1.91,1066000.0,1.5838,1.5838,1.5673,1.5756,1066000.0
2008-04-09 09:30:00,1.91,1.91,1.87,1.88,556000.0,1.5756,1.5756,1.5426,1.5508,556000.0
2008-04-09 10:00:00,1.88,1.89,1.86,1.87,618000.0,1.5508,1.5591,1.5343,1.5426,618000.0
2008-04-09 11:00:00,1.87,1.87,1.84,1.84,668000.0,1.5426,1.5426,1.5178,1.5178,668000.0
2008-04-09 12:00:00,1.84,1.86,1.84,1.84,600000.0,1.5178,1.5343,1.5178,1.5178,600000.0
2008-04-09 13:00:00,1.84,1.85,1.84,1.84,1320000.0,1.5178,1.5261,1.5178,1.5178,1320000.0
2008-04-09 14:00:00,1.85,1.85,1.83,1.83,610000.0,1.5261,1.5261,1.5096,1.5096,610000.0
2008-04-09 15:00:00,1.83,1.85,1.83,1.84,1736000.0,1.5096,1.5261,1.5096,1.5178,1736000.0
2008-04-10 09:30:00,1.83,1.87,1.82,1.85,510000.0,1.5096,1.5426,1.5013,1.5261,510000.0
2008-04-10 10:00:00,1.85,1.91,1.85,1.91,1800000.0,1.5261,1.5756,1.5261,1.5756,1800000.0
2008-04-10 11:00:00,1.91,1.93,1.9,1.91,1386000.0,1.5756,1.5921,1.5673,1.5756,1386000.0
2008-04-10 12:00:00,1.91,1.91,1.88,1.89,510000.0,1.5756,1.5756,1.5508,1.5591,510000.0
2008-04-10 13:00:00,1.89,1.91,1.89,1.9,500000.0,1.5591,1.5756,1.5591,1.5673,500000.0
2008-04-10 14:00:00,1.9,1.9,1.89,1.89,796000.0,1.5673,1.5673,1.5591,1.5591,796000.0
2008-04-10 15:00:00,1.89,1.89,1.88,1.88,942000.0,1.5591,1.5591,1.5508,1.5508,942000.0
2008-04-11 09:30:00,1.87,1.89,1.87,1.88,530000.0,1.5426,1.5591,1.5426,1.5508,530000.0
2008-04-11 10:00:00,1.88,1.91,1.87,1.9,728000.0,1.5508,1.5756,1.5426,1.5673,728000.0
2008-04-11 11:00:00,1.9,1.92,1.9,1.92,606000.0,1.5673,1.5838,1.5673,1.5838,606000.0
2008-04-11 12:00:00,1.92,1.92,1.89,1.9,560000.0,1.5838,1.5838,1.5591,1.5673,560000.0
2008-04-11 13:00:00,1.89,1.9,1.88,1.88,1138000.0,1.5591,1.5673,1.5508,1.5508,1138000.0
2008-04-11 14:00:00,1.88,1.88,1.86,1.87,2844000.0,1.5508,1.5508,1.5343,1.5426,2844000.0
2008-04-11 15:00:00,1.87,1.87,1.85,1.86,2878000.0,1.5426,1.5426,1.5261,1.5343,2878000.0
2008-04-14 09:30:00,1.84,1.87,1.8,1.81,1290000.0,1.5178,1.5426,1.4848,1.4931,1290000.0
2008-04-14 10:00:00,1.81,1.82,1.8,1.82,1468000.0,1.4931,1.5013,1.4848,1.5013,1468000.0
2008-04-14 11:00:00,1.82,1.83,1.81,1.81,1024000.0,1.5013,1.5096,1.4931,1.4931,1024000.0
2008-04-14 12:00:00,1.81,1.82,1.81,1.82,1216000.0,1.4931,1.5013,1.4931,1.5013,1216000.0
2008-04-14 13:00:00,1.82,1.82,1.82,1.82,1286000.0,1.5013,1.5013,1.5013,1.5013,1286000.0
2008-04-14 14:00:00,1.82,1.83,1.81,1.82,1208000.0,1.5013,1.5096,1.4931,1.5013,1208000.0
2008-04-14 15:00:00,1.82,1.82,1.81,1.81,1646000.0,1.5013,1.5013,1.4931,1.4931,1646000.0
2008-04-15 09:30:00,1.81,1.82,1.8,1.81,296000.0,1.4931,1.5013,1.4848,1.4931,296000.0
2008-04-15 10:00:00,1.81,1.84,1.81,1.83,3244000.0,1.4931,1.5178,1.4931,1.5096,3244000.0
2008-04-15 11:00:00,1.83,1.84,1.83,1.83,1916000.0,1.5096,1.5178,1.5096,1.5096,1916000.0
2008-04-15 12:00:00,1.83,1.84,1.83,1.84,240000.0,1.5096,1.5178,1.5096,1.5178,240000.0
2008-04-15 13:00:00,1.84,1.84,1.83,1.84,868000.0,1.5178,1.5178,1.5096,1.5178,868000.0
2008-04-15 14:00:00,1.84,1.84,1.83,1.83,1246000.0,1.5178,1.5178,1.5096,1.5096,1246000.0
2008-04-15 15:00:00,1.83,1.84,1.83,1.84,1336000.0,1.5096,1.5178,1.5096,1.5178,1336000.0
2008-04-16 09:30:00,1.85,1.88,1.85,1.86,1108000.0,1.5261,1.5508,1.5261,1.5343,1108000.0
2008-04-16 10:00:00,1.86,1.87,1.85,1.86,1424000.0,1.5343,1.5426,1.5261,1.5343,1424000.0
2008-04-16 11:00:00,1.86,1.86,1.85,1.85,1130000.0,1.5343,1.5343,1.5261,1.5261,1130000.0
2008-04-16 12:00:00,1.85,1.86,1.85,1.85,572000.0,1.5261,1.5343,1.5261,1.5261,572000.0
2008-04-16 13:00:00,1.85,1.85,1.84,1.85,420000.0,1.5261,1.5261,1.5178,1.5261,420000.0
2008-04-16 14:00:00,1.85,1.85,1.85,1.85,1526000.0,1.5261,1.5261,1.5261,1.5261,1526000.0
2008-04-16 15:00:00,1.85,1.85,1.85,1.85,1704000.0,1.5261,1.5261,1.5261,1.5261,1704000.0
2008-04-17 09:30:00,1.85,1.85,1.82,1.84,358000.0,1.5261,1.5261,1.5013,1.5178,358000.0
2008-04-17 10:00:00,1.84,1.85,1.83,1.85,2486000.0,1.5178,1.5261,1.5096,1.5261,2486000.0
2008-04-17 11:00:00,1.84,1.85,1.83,1.84,1648000.0,1.5178,1.5261,1.5096,1.5178,1648000.0
2008-04-17 12:00:00,1.84,1.84,1.83,1.84,652000.0,1.5178,1.5178,1.5096,1.5178,652000.0
2008-04-17 13:00:00,1.84,1.84,1.83,1.84,532000.0,1.5178,1.5178,1.5096,1.5178,532000.0
2008-04-17 14:00:00,1.84,1.84,1.83,1.83,832000.0,1.5178,1.5178,1.5096,1.5096,832000.0
2008-04-17 15:00:00,1.83,1.84,1.83,1.84,1066000.0,1.5096,1.5178,1.5096,1.5178,1066000.0
2008-04-18 09:30:00,1.88,1.89,1.84,1.85,1668000.0,1.5508,1.5591,1.5178,1.5261,1668000.0
2008-04-18 10:00:00,1.85,1.85,1.83,1.85,1294000.0,1.5261,1.5261,1.5096,1.5261,1294000.0
2008-04-18 11:00:00,1.85,1.86,1.85,1.85,3926000.0,1.5261,1.5343,1.5261,1.5261,3926000.0
2008-04-18 12:00:00,1.85,1.86,1.85,1.85,1366000.0,1.5261,1.5343,1.5261,1.5261,1366000.0
2008-04-18 13:00:00,1.85,1.86,1.85,1.85,810000.0,1.5261,1.5343,1.5261,1.5261,810000.0
2008-04-18 14:00:00,1.85,1.85,1.84,1.85,2270000.0,1.5261,1.5261,1.5178,1.5261,2270000.0
2008-04-18 15:00:00,1.85,1.86,1.84,1.85,1632000.0,1.5261,1.5343,1.5178,1.5261,1632000.0
2008-04-21 09:30:00,1.85,1.88,1.83,1.84,530000.0,1.5261,1.5508,1.5096,1.5178,530000.0
2008-04-21 10:00:00,1.84,1.84,1.82,1.83,2352000.0,1.5178,1.5178,1.5013,1.5096,2352000.0
2008-04-21 11:00:00,1.83,1.83,1.83,1.83,1348000.0,1.5096,1.5096,1.5096,1.5096,1348000.0
2008-04-21 12:00:00,1.83,1.84,1.83,1.84,790000.0,1.5096,1.5178,1.5096,1.5178,790000.0
2008-04-21 13:00:00,1.84,1.84,1.83,1.83,1166000.0,1.5178,1.5178,1.5096,1.5096,1166000.0
2008-04-21 14:00:00,1.83,1.84,1.83,1.84,1176000.0,1.5096,1.5178,1.5096,1.5178,1176000.0
2008-04-21 15:00:00,1.84,1.86,1.83,1.85,2816000.0,1.5178,1.5343,1.5096,1.5261,2816000.0
2008-04-22 09:30:00,1.85,1.87,1.81,1.82,1594000.0,1.5261,1.5426,1.4931,1.5013,1594000.0
2008-04-22 10:00:00,1.82,1.83,1.82,1.83,1958000.0,1.5013,1.5096,1.5013,1.5096,1958000.0
2008-04-22 11:00:00,1.83,1.84,1.82,1.82,3380000.0,1.5096,1.5178,1.5013,1.5013,3380000.0
2008-04-22 12:00:00,1.82,1.82,1.79,1.79,2232000.0,1.5013,1.5013,1.4766,1.4766,2232000.0
2008-04-22 13:00:00,1.79,1.81,1.79,1.81,816000.0,1.4766,1.4931,1.4766,1.4931,816000.0
2008-04-22 14:00:00,1.81,1.82,1.8,1.82,1198000.0,1.4931,1.5013,1.4848,1.5013,1198000.0
2008-04-22 15:00:00,1.82,1.84,1.82,1.82,4516000.0,1.5013,1.5178,1.5013,1.5013,4516000.0
2008-04-23 09:30:00,1.82,1.83,1.8,1.82,882000.0,1.5013,1.5096,1.4848,1.5013,882000.0
2008-04-23 10:00:00,1.82,1.88,1.82,1.87,2136000.0,1.5013,1.5508,1.5013,1.5426,2136000.0
2008-04-23 11:00:00,1.87,1.87,1.85,1.86,4600000.0,1.5426,1.5426,1.5261,1.5343,4600000.0
2008-04-23 12:00:00,1.86,1.87,1.85,1.86,4184000.0,1.5343,1.5426,1.5261,1.5343,4184000.0
2008-04-23 13:00:00,1.86,1.87,1.86,1.86,934000.0,1.5343,1.5426,1.5343,1.5343,934000.0
2008-04-23 14:00:00,1.86,1.87,1.86,1.86,3712000.0,1.5343,1.5426,1.5343,1.5343,3712000.0
2008-04-23 15:00:00,1.86,1.88,1.86,1.87,4524000.0,1.5343,1.5508,1.5343,1.5426,4524000.0
2008-04-24 09:30:00,1.72,1.81,1.7,1.7,6938000.0,1.4188,1.4931,1.4023,1.4023,6938000.0
2008-04-24 10:00:00,1.7,1.73,1.65,1.7,14046000.0,1.4023,1.4271,1.3611,1.4023,14046000.0
2008-04-24 11:00:00,1.7,1.77,1.7,1.75,5840000.0,1.4023,1.4601,1.4023,1.4436,5840000.0
2008-04-24 12:00:00,1.75,1.79,1.73,1.77,6026000.0,1.4436,1.4766,1.4271,1.4601,6026000.0
2008-04-24 13:00:00,1.77,1.77,1.73,1.74,4354000.0,1.4601,1.4601,1.4271,1.4353,4354000.0
2008-04-24 14:00:00,1.74,1.78,1.73,1.78,4604000.0,1.4353,1.4683,1.4271,1.4683,4604000.0
2008-04-24 15:00:00,1.78,1.79,1.76,1.77,7950000.0,1.4683,1.4766,1.4518,1.4601,7950000.0
2008-04-25 09:30:00,1.79,1.82,1.75,1.81,2218000.0,1.4766,1.5013,1.4436,1.4931,2218000.0
2008-04-25 10:00:00,1.81,1.81,1.77,1.77,3660000.0,1.4931,1.4931,1.4601,1.4601,3660000.0
2008-04-25 11:00:00,1.77,1.78,1.75,1.76,2882000.0,1.4601,1.4683,1.4436,1.4518,2882000.0
2008-04-25 12:00:00,1.76,1.77,1.75,1.76,1912000.0,1.4518,1.4601,1.4436,1.4518,1912000.0
2008-04-25 13:00:00,1.76,1.78,1.75,1.77,2338000.0,1.4518,1.4683,1.4436,1.4601,2338000.0
2008-04-25 14:00:00,1.77,1.78,1.77,1.78,2508000.0,1.4601,1.4683,1.4601,1.4683,2508000.0
2008-04-25 15:00:00,1.78,1.8,1.77,1.8,2634000.0,1.4683,1.4848,1.4601,1.4848,2634000.0
2008-04-28 09:30:00,1.8,1.82,1.78,1.8,796000.0,1.4848,1.5013,1.4683,1.4848,796000.0
2008-04-28 10:00:00,1.8,1.82,1.78,1.82,1296000.0,1.4848,1.5013,1.4683,1.5013,1296000.0
2008-04-28 11:00:00,1.82,1.83,1.82,1.83,986000.0,1.5013,1.5096,1.5013,1.5096,986000.0
2008-04-28 12:00:00,1.83,1.85,1.83,1.84,818000.0,1.5096,1.5261,1.5096,1.5178,818000.0
2008-04-28 13:00:00,1.84,1.85,1.84,1.85,852000.0,1.5178,1.5261,1.5178,1.5261,852000.0
2008-04-28 14:00:00,1.85,1.86,1.84,1.85,2732000.0,1.5261,1.5343,1.5178,1.5261,2732000.0
2008-04-28 15:00:00,1.85,1.85,1.82,1.84,4326000.0,1.5261,1.5261,1.5013,1.5178,4326000.0
2008-04-29 09:30:00,1.82,1.85,1.82,1.84,586000.0,1.5013,1.5261,1.5013,1.5178,586000.0
2008-04-29 10:00:00,1.84,1.85,1.81,1.82,736000.0,1.5178,1.5261,1.4931,1.5013,736000.0
2008-04-29 11:00:00,1.82,1.84,1.82,1.82,976000.0,1.5013,1.5178,1.5013,1.5013,976000.0
2008-04-29 12:00:00,1.82,1.84,1.82,1.83,868000.0,1.5013,1.5178,1.5013,1.5096,868000.0
2008-04-29 13:00:00,1.82,1.84,1.82,1.84,872000.0,1.5013,1.5178,1.5013,1.5178,872000.0
2008-04-29 14:00:00,1.84,1.84,1.83,1.83,1830000.0,1.5178,1.5178,1.5096,1.5096,1830000.0
2008-04-29 15:00:00,1.83,1.84,1.82,1.82,2566000.0,1.5096,1.5178,1.5013,1.5013,2566000.0
2008-04-30 09:30:00,1.8,1.82,1.77,1.81,1670000.0,1.4848,1.5013,1.4601,1.4931,1670000.0
2008-04-30 10:00:00,1.81,1.84,1.81,1.84,1556000.0,1.4931,1.5178,1.4931,1.5178,1556000.0
2008-04-30 11:00:00,1.85,1.87,1.84,1.86,1416000.0,1.5261,1.5426,1.5178,1.5343,1416000.0
2008-04-30 12:00:00,1.86,1.86,1.84,1.85,1014000.0,1.5343,1.5343,1.5178,1.5261,1014000.0
2008-04-30 13:00:00,1.85,1.85,1.84,1.84,600000.0,1.5261,1.5261,1.5178,1.5178,600000.0
2008-04-30 14:00:00,1.84,1.85,1.79,1.79,1480000.0,1.5178,1.5261,1.4766,1.4766,1480000.0
2008-04-30 15:00:00,1.79,1.8,1.77,1.78,2818000.0,1.4766,1.4848,1.4601,1.4683,2818000.0
2008-05-01 09:30:00,1.77,1.79,1.76,1.76,936000.0,1.4601,1.4766,1.4518,1.4518,936000.0
2008-05-01 10:00:00,1.76,1.79,1.76,1.79,3308000.0,1.4518,1.4766,1.4518,1.4766,3308000.0
2008-05-01 11:00:00,1.79,1.81,1.79,1.81,4202000.0,1.4766,1.4931,1.4766,1.4931,4202000.0
2008-05-01 12:00:00,1.81,1.83,1.81,1.83,2444000.0,1.4931,1.5096,1.4931,1.5096,2444000.0
2008-05-01 13:00:00,1.83,1.83,1.81,1.82,1808000.0,1.5096,1.5096,1.4931,1.5013,1808000.0
2008-05-01 14:00:00,1.82,1.83,1.82,1.83,1384000.0,1.5013,1.5096,1.5013,1.5096,1384000.0
2008-05-01 15:00:00,1.83,1.83,1.82,1.82,2186000.0,1.5096,1.5096,1.5013,1.5013,2186000.0
2008-05-02 09:30:00,1.84,1.84,1.78,1.81,1408000.0,1.5178,1.5178,1.4683,1.4931,1408000.0
2008-05-02 10:00:00,1.81,1.83,1.8,1.8,1720000.0,1.4931,1.5096,1.4848,1.4848,1720000.0
2008-05-02 11:00:00,1.8,1.82,1.8,1.8,624000.0,1.4848,1.5013,1.4848,1.4848,624000.0
2008-05-02 12:00:00,1.8,1.81,1.79,1.8,1168000.0,1.4848,1.4931,1.4766,1.4848,1168000.0
2008-05-02 13:00:00,1.8,1.8,1.79,1.8,658000.0,1.4848,1.4848,1.4766,1.4848,658000.0
2008-05-02 14:00:00,1.8,1.81,1.79,1.79,1324000.0,1.4848,1.4931,1.4766,1.4766,1324000.0
2008-05-02 15:00:00,1.79,1.8,1.78,1.79,1986000.0,1.4766,1.4848,1.4683,1.4766,1986000.0
2008-05-05 09:30:00,1.79,1.8,1.76,1.76,1030000.0,1.4766,1.4848,1.4518,1.4518,1030000.0
2008-05-05 10:00:00,1.76,1.79,1.76,1.78,1488000.0,1.4518,1.4766,1.4518,1.4683,1488000.0
2008-05-05 11:00:00,1.78,1.79,1.77,1.77,952000.0,1.4683,1.4766,1.4601,1.4601,952000.0
2008-05-05 12:00:00,1.77,1.77,1.76,1.76,812000.0,1.4601,1.4601,1.4518,1.4518,812000.0
2008-05-05 13:00:00,1.76,1.76,1.75,1.75,792000.0,1.4518,1.4518,1.4436,1.4436,792000.0
2008-05-05 14:00:00,1.75,1.76,1.75,1.75,870000.0,1.4436,1.4518,1.4436,1.4436,870000.0
2008-05-05 15:00:00,1.75,1.76,1.75,1.75,1374000.0,1.4436,1.4518,1.4436,1.4436,1374000.0
2008-05-06 09:30:00,1.75,1.75,1.69,1.69,2164000.0,1.4436,1.4436,1.3941,1.3941,2164000.0
2008-05-06 10:00:00,1.69,1.71,1.69,1.71,2040000.0,1.3941,1.4106,1.3941,1.4106,2040000.0
2008-05-06 11:00:00,1.71,1.72,1.7,1.71,1242000.0,1.4106,1.4188,1.4023,1.4106,1242000.0
2008-05-06 12:00:00,1.71,1.73,1.71,1.73,1794000.0,1.4106,1.4271,1.4106,1.4271,1794000.0
2008-05-06 13:00:00,1.73,1.73,1.72,1.72,728000.0,1.4271,1.4271,1.4188,1.4188,728000.0
2008-05-06 14:00:00,1.72,1.73,1.7,1.72,1640000.0,1.4188,1.4271,1.4023,1.4188,1640000.0
2008-05-06 15:00:00,1.72,1.73,1.72,1.72,1688000.0,1.4188,1.4271,1.4188,1.4188,1688000.0
2008-05-07 09:30:00,1.72,1.76,1.72,1.74,544000.0,1.4188,1.4518,1.4188,1.4353,544000.0
2008-05-07 10:00:00,1.74,1.77,1.73,1.73,966000.0,1.4353,1.4601,1.4271,1.4271,966000.0
2008-05-07 11:00:00,1.73,1.75,1.73,1.74,584000.0,1.4271,1.4436,1.4271,1.4353,584000.0
2008-05-07 12:00:00,1.74,1.74,1.73,1.74,392000.0,1.4353,1.4353,1.4271,1.4353,392000.0
2008-05-07 13:00:00,1.73,1.74,1.71,1.71,656000.0,1.4271,1.4353,1.4106,1.4106,656000.0
2008-05-07 14:00:00,1.71,1.72,1.7,1.71,764000.0,1.4106,1.4188,1.4023,1.4106,764000.0
2008-05-07 15:00:00,1.7,1.72,1.69,1.69,2602000.0,1.4023,1.4188,1.3941,1.3941,2602000.0
2008-05-08 09:30:00,1.71,1.72,1.68,1.7,662000.0,1.4106,1.4188,1.3858,1.4023,662000.0
2008-05-08 10:00:00,1.7,1.7,1.67,1.67,1392000.0,1.4023,1.4023,1.3776,1.3776,1392000.0
2008-05-08 11:00:00,1.68,1.71,1.67,1.69,1182000.0,1.3858,1.4106,1.3776,1.3941,1182000.0
2008-05-08 12:00:00,1.69,1.7,1.69,1.69,432000.0,1.3941,1.4023,1.3941,1.3941,432000.0
2008-05-08 13:00:00,1.69,1.71,1.69,1.71,612000.0,1.3941,1.4106,1.3941,1.4106,612000.0
2008-05-08 14:00:00,1.71,1.71,1.69,1.69,836000.0,1.4106,1.4106,1.3941,1.3941,836000.0
2008-05-08 15:00:00,1.69,1.7,1.69,1.69,2560000.0,1.3941,1.4023,1.3941,1.3941,2560000.0
2008-05-09 09:30:00,1.67,1.69,1.67,1.67,586000.0,1.3776,1.3941,1.3776,1.3776,586000.0
2008-05-09 10:00:00,1.67,1.69,1.66,1.68,1344000.0,1.3776,1.3941,1.3693,1.3858,1344000.0
2008-05-09 11:00:00,1.68,1.69,1.67,1.68,810000.0,1.3858,1.3941,1.3776,1.3858,810000.0
2008-05-09 12:00:00,1.68,1.7,1.68,1.69,1050000.0,1.3858,1.4023,1.3858,1.3941,1050000.0
2008-05-09 13:00:00,1.69,1.69,1.68,1.69,796000.0,1.3941,1.3941,1.3858,1.3941,796000.0
2008-05-09 14:00:00,1.69,1.69,1.67,1.67,1516000.0,1.3941,1.3941,1.3776,1.3776,1516000.0
2008-05-09 15:00:00,1.67,1.68,1.66,1.66,3282000.0,1.3776,1.3858,1.3693,1.3693,3282000.0
2008-05-12 09:30:00,1.66,1.67,1.65,1.66,818000.0,1.3693,1.3776,1.3611,1.3693,818000.0
2008-05-12 10:00:00,1.66,1.66,1.63,1.66,4172000.0,1.3693,1.3693,1.3446,1.3693,4172000.0
2008-05-12 11:00:00,1.66,1.67,1.66,1.67,1594000.0,1.3693,1.3776,1.3693,1.3776,1594000.0
2008-05-12 12:00:00,1.67,1.67,1.66,1.66,1860000.0,1.3776,1.3776,1.3693,1.3693,1860000.0
2008-05-12 13:00:00,1.66,1.66,1.65,1.65,1572000.0,1.3693,1.3693,1.3611,1.3611,1572000.0
2008-05-12 14:00:00,1.66,1.67,1.65,1.67,1898000.0,1.3693,1.3776,1.3611,1.3776,1898000.0
2008-05-12 15:00:00,1.67,1.68,1.67,1.67,2808000.0,1.3776,1.3858,1.3776,1.3776,2808000.0
2008-05-13 09:30:00,1.66,1.71,1.66,1.69,1524000.0,1.3693,1.4106,1.3693,1.3941,1524000.0
2008-05-13 10:00:00,1.69,1.7,1.68,1.68,1036000.0,1.3941,1.4023,1.3858,1.3858,1036000.0
2008-05-13 11:00:00,1.68,1.68,1.67,1.67,1070000.0,1.3858,1.3858,1.3776,1.3776,1070000.0
2008-05-13 12:00:00,1.68,1.7,1.68,1.69,636000.0,1.3858,1.4023,1.3858,1.3941,636000.0
2008-05-13 13:00:00,1.69,1.7,1.69,1.7,1112000.0,1.3941,1.4023,1.3941,1.4023,1112000.0
2008-05-13 14:00:00,1.7,1.7,1.69,1.7,796000.0,1.4023,1.4023,1.3941,1.4023,796000.0
2008-05-13 15:00:00,1.71,1.71,1.69,1.71,2014000.0,1.4106,1.4106,1.3941,1.4106,2014000.0
2008-05-14 09:30:00,1.72,1.74,1.71,1.73,1150000.0,1.4188,1.4353,1.4106,1.4271,1150000.0
2008-05-14 10:00:00,1.73,1.74,1.71,1.74,1766000.0,1.4271,1.4353,1.4106,1.4353,1766000.0
2008-05-14 11:00:00,1.74,1.74,1.72,1.72,430000.0,1.4353,1.4353,1.4188,1.4188,430000.0
2008-05-14 12:00:00,1.72,1.73,1.72,1.72,316000.0,1.4188,1.4271,1.4188,1.4188,316000.0
2008-05-14 13:00:00,1.72,1.74,1.72,1.73,380000.0,1.4188,1.4353,1.4188,1.4271,380000.0
2008-05-14 14:00:00,1.73,1.74,1.73,1.73,708000.0,1.4271,1.4353,1.4271,1.4271,708000.0
2008-05-14 15:00:00,1.73,1.73,1.71,1.72,1066000.0,1.4271,1.4271,1.4106,1.4188,1066000.0
2008-05-15 09:30:00,1.72,1.73,1.69,1.71,536000.0,1.4188,1.4271,1.3941,1.4106,536000.0
2008-05-15 10:00:00,1.71,1.73,1.71,1.73,702000.0,1.4106,1.4271,1.4106,1.4271,702000.0
2008-05-15 11:00:00,1.73,1.73,1.72,1.72,446000.0,1.4271,1.4271,1.4188,1.4188,446000.0
2008-05-15 12:00:00,1.72,1.75,1.72,1.73,524000.0,1.4188,1.4436,1.4188,1.4271,524000.0
2008-05-15 13:00:00,1.73,1.75,1.73,1.75,890000.0,1.4271,1.4436,1.4271,1.4436,890000.0
2008-05-15 14:00:00,1.75,1.75,1.74,1.75,1070000.0,1.4436,1.4436,1.4353,1.4436,1070000.0
2008-05-15 15:00:00,1.75,1.76,1.74,1.75,2586000.0,1.4436,1.4518,1.4353,1.4436,2586000.0
2008-05-16 09:30:00,1.76,1.76,1.71,1.71,834000.0,1.4518,1.4518,1.4106,1.4106,834000.0
2008-05-16 10:00:00,1.71,1.71,1.69,1.69,3014000.0,1.4106,1.4106,1.3941,1.3941,3014000.0
2008-05-16 11:00:00,1.69,1.71,1.68,1.7,1386000.0,1.3941,1.4106,1.3858,1.4023,1386000.0
2008-05-16 12:00:00,1.7,1.71,1.69,1.71,506000.0,1.4023,1.4106,1.3941,1.4106,506000.0
2008-05-16 13:00:00,1.71,1.71,1.7,1.7,826000.0,1.4106,1.4106,1.4023,1.4023,826000.0
2008-05-16 14:00:00,1.7,1.7,1.7,1.7,798000.0,1.4023,1.4023,1.4023,1.4023,798000.0
2008-05-16 15:00:00,1.7,1.71,1.69,1.7,3358000.0,1.4023,1.4106,1.3941,1.4023,3358000.0
2008-05-19 09:30:00,1.69,1.69,1.66,1.67,616000.0,1.3941,1.3941,1.3693,1.3776,616000.0
2008-05-19 10:00:00,1.68,1.68,1.67,1.68,532000.0,1.3858,1.3858,1.3776,1.3858,532000.0
2008-05-19 11:00:00,1.67,1.68,1.67,1.67,916000.0,1.3776,1.3858,1.3776,1.3776,916000.0
2008-05-19 12:00:00,1.67,1.68,1.67,1.68,564000.0,1.3776,1.3858,1.3776,1.3858,564000.0
2008-05-19 13:00:00,1.68,1.68,1.67,1.67,1284000.0,1.3858,1.3858,1.3776,1.3776,1284000.0
2008-05-19 14:00:00,1.67,1.67,1.65,1.66,642000.0,1.3776,1.3776,1.3611,1.3693,642000.0
2008-05-19 15:00:00,1.66,1.67,1.65,1.65,2808000.0,1.3693,1.3776,1.3611,1.3611,2808000.0
2008-05-20 09:30:00,1.65,1.65,1.63,1.63,584000.0,1.3611,1.3611,1.3446,1.3446,584000.0
2008-05-20 10:00:00,1.63,1.64,1.62,1.63,910000.0,1.3446,1.3528,1.3363,1.3446,910000.0
2008-05-20 11:00:00,1.63,1.63,1.62,1.63,1206000.0,1.3446,1.3446,1.3363,1.3446,1206000.0
2008-05-20 12:00:00,1.63,1.63,1.63,1.63,704000.0,1.3446,1.3446,1.3446,1.3446,704000.0
2008-05-20 13:00:00,1.63,1.63,1.62,1.63,1626000.0,1.3446,1.3446,1.3363,1.3446,1626000.0
2008-05-20 14:00:00,1.63,1.63,1.62,1.63,902000.0,1.3446,1.3446,1.3363,1.3446,902000.0
2008-05-20 15:00:00,1.62,1.63,1.62,1.62,3304000.0,1.3363,1.3446,1.3363,1.3363,3304000.0
2008-05-21 09:30:00,1.61,1.64,1.61,1.61,484000.0,1.3281,1.3528,1.3281,1.3281,484000.0
2008-05-21 10:00:00,1.61,1.64,1.61,1.61,632000.0,1.3281,1.3528,1.3281,1.3281,632000.0
2008-05-21 11:00:00,1.61,1.62,1.6,1.61,1658000.0,1.3281,1.3363,1.3198,1.3281,1658000.0
2008-05-21 12:00:00,1.61,1.61,1.6,1.6,658000.0,1.3281,1.3281,1.3198,1.3198,658000.0
2008-05-21 13:00:00,1.6,1.61,1.59,1.6,1110000.0,1.3198,1.3281,1.3116,1.3198,1110000.0
2008-05-21 14:00:00,1.6,1.6,1.58,1.58,3048000.0,1.3198,1.3198,1.3033,1.3033,3048000.0
2008-05-21 15:00:00,1.58,1.6,1.58,1.59,2194000.0,1.3033,1.3198,1.3033,1.3116,2194000.0
2008-05-22 09:30:00,1.59,1.61,1.59,1.59,494000.0,1.3116,1.3281,1.3116,1.3116,494000.0
2008-05-22 10:00:00,1.59,1.64,1.59,1.62,1002000.0,1.3116,1.3528,1.3116,1.3363,1002000.0
2008-05-22 11:00:00,1.62,1.63,1.62,1.63,834000.0,1.3363,1.3446,1.3363,1.3446,834000.0
2008-05-22 12:00:00,1.63,1.63,1.62,1.63,594000.0,1.3446,1.3446,1.3363,1.3446,594000.0
2008-05-22 13:00:00,1.63,1.63,1.62,1.62,566000.0,1.3446,1.3446,1.3363,1.3363,566000.0
2008-05-22 14:00:00,1.62,1.63,1.61,1.61,648000.0,1.3363,1.3446,1.3281,1.3281,648000.0
2008-05-22 15:00:00,1.61,1.61,1.6,1.61,1506000.0,1.3281,1.3281,1.3198,1.3281,1506000.0
2008-05-23 09:30:00,1.6,1.62,1.57,1.58,572000.0,1.3198,1.3363,1.2951,1.3033,572000.0
2008-05-23 10:00:00,1.58,1.58,1.57,1.58,784000.0,1.3033,1.3033,1.2951,1.3033,784000.0
2008-05-23 11:00:00,1.58,1.6,1.58,1.59,626000.0,1.3033,1.3198,1.3033,1.3116,626000.0
2008-05-23 12:00:00,1.59,1.6,1.58,1.59,520000.0,1.3116,1.3198,1.3033,1.3116,520000.0
2008-05-23 13:00:00,1.58,1.61,1.58,1.6,1132000.0,1.3033,1.3281,1.3033,1.3198,1132000.0
2008-05-23 14:00:00,1.6,1.63,1.6,1.62,2666000.0,1.3198,1.3446,1.3198,1.3363,2666000.0
2008-05-23 15:00:00,1.62,1.64,1.62,1.62,2724000.0,1.3363,1.3528,1.3363,1.3363,2724000.0
2008-05-27 09:30:00,1.62,1.68,1.62,1.67,896000.0,1.3363,1.3858,1.3363,1.3776,896000.0
2008-05-27 10:00:00,1.67,1.69,1.67,1.67,970000.0,1.3776,1.3941,1.3776,1.3776,970000.0
2008-05-27 11:00:00,1.67,1.68,1.66,1.66,1760000.0,1.3776,1.3858,1.3693,1.3693,1760000.0
2008-05-27 12:00:00,1.66,1.66,1.65,1.65,1108000.0,1.3693,1.3693,1.3611,1.3611,1108000.0
2008-05-27 13:00:00,1.65,1.67,1.65,1.67,1120000.0,1.3611,1.3776,1.3611,1.3776,1120000.0
2008-05-27 14:00:00,1.67,1.67,1.66,1.67,1044000.0,1.3776,1.3776,1.3693,1.3776,1044000.0
2008-05-27 15:00:00,1.67,1.67,1.67,1.67,1730000.0,1.3776,1.3776,1.3776,1.3776,1730000.0
2008-05-28 09:30:00,1.67,1.7,1.67,1.68,652000.0,1.3776,1.4023,1.3776,1.3858,652000.0
2008-05-28 10:00:00,1.68,1.7,1.68,1.69,1812000.0,1.3858,1.4023,1.3858,1.3941,1812000.0
2008-05-28 11:00:00,1.69,1.69,1.68,1.68,634000.0,1.3941,1.3941,1.3858,1.3858,634000.0
2008-05-28 12:00:00,1.69,1.7,1.68,1.68,1090000.0,1.3941,1.4023,1.3858,1.3858,1090000.0
2008-05-28 13:00:00,1.68,1.68,1.67,1.68,690000.0,1.3858,1.3858,1.3776,1.3858,690000.0
2008-05-28 14:00:00,1.68,1.69,1.68,1.68,906000.0,1.3858,1.3941,1.3858,1.3858,906000.0
2008-05-28 15:00:00,1.68,1.69,1.68,1.69,1254000.0,1.3858,1.3941,1.3858,1.3941,1254000.0
2008-05-29 09:30:00,1.68,1.73,1.68,1.71,524000.0,1.3858,1.4271,1.3858,1.4106,524000.0
2008-05-29 10:00:00,1.71,1.72,1.69,1.7,1008000.0,1.4106,1.4188,1.3941,1.4023,1008000.0
2008-05-29 11:00:00,1.7,1.72,1.7,1.72,696000.0,1.4023,1.4188,1.4023,1.4188,696000.0
2008-05-29 12:00:00,1.72,1.72,1.71,1.71,888000.0,1.4188,1.4188,1.4106,1.4106,888000.0
2008-05-29 13:00:00,1.71,1.71,1.7,1.7,1110000.0,1.4106,1.4106,1.4023,1.4023,1110000.0
2008-05-29 14:00:00,1.7,1.71,1.7,1.7,1712000.0,1.4023,1.4106,1.4023,1.4023,1712000.0
2008-05-29 15:00:00,1.7,1.71,1.7,1.7,2232000.0,1.4023,1.4106,1.4023,1.4023,2232000.0
2008-05-30 09:30:00,1.71,1.71,1.68,1.69,318000.0,1.4106,1.4106,1.3858,1.3941,318000.0
2008-05-30 10:00:00,1.69,1.71,1.69,1.71,502000.0,1.3941,1.4106,1.3941,1.4106,502000.0
2008-05-30 11:00:00,1.71,1.72,1.7,1.71,922000.0,1.4106,1.4188,1.4023,1.4106,922000.0
2008-05-30 12:00:00,1.71,1.71,1.7,1.71,1140000.0,1.4106,1.4106,1.4023,1.4106,1140000.0
2008-05-30 13:00:00,1.71,1.71,1.7,1.71,818000.0,1.4106,1.4106,1.4023,1.4106,818000.0
2008-05-30 14:00:00,1.71,1.72,1.71,1.72,1746000.0,1.4106,1.4188,1.4106,1.4188,1746000.0
2008-05-30 15:00:00,1.72,1.72,1.7,1.71,2248000.0,1.4188,1.4188,1.4023,1.4106,2248000.0
2008-06-02 09:30:00,1.77,1.78,1.74,1.75,2514000.0,1.4601,1.4683,1.4353,1.4436,2514000.0
2008-06-02 10:00:00,1.75,1.76,1.71,1.71,3504000.0,1.4436,1.4518,1.4106,1.4106,3504000.0
2008-06-02 11:00:00,1.71,1.72,1.7,1.71,1906000.0,1.4106,1.4188,1.4023,1.4106,1906000.0
2008-06-02 12:00:00,1.7,1.72,1.7,1.7,1126000.0,1.4023,1.4188,1.4023,1.4023,1126000.0
2008-06-02 13:00:00,1.7,1.71,1.7,1.71,1280000.0,1.4023,1.4106,1.4023,1.4106,1280000.0
2008-06-02 14:00:00,1.71,1.73,1.71,1.72,1148000.0,1.4106,1.4271,1.4106,1.4188,1148000.0
2008-06-02 15:00:00,1.72,1.74,1.72,1.74,2700000.0,1.4188,1.4353,1.4188,1.4353,2700000.0
2008-06-03 09:30:00,1.74,1.75,1.72,1.72,1068000.0,1.4353,1.4436,1.4188,1.4188,1068000.0
2008-06-03 10:00:00,1.72,1.74,1.72,1.73,856000.0,1.4188,1.4353,1.4188,1.4271,856000.0
2008-06-03 11:00:00,1.73,1.74,1.73,1.74,434000.0,1.4271,1.4353,1.4271,1.4353,434000.0
2008-06-03 12:00:00,1.74,1.74,1.73,1.73,610000.0,1.4353,1.4353,1.4271,1.4271,610000.0
2008-06-03 13:00:00,1.73,1.74,1.72,1.72,696000.0,1.4271,1.4353,1.4188,1.4188,696000.0
2008-06-03 14:00:00,1.72,1.74,1.71,1.74,958000.0,1.4188,1.4353,1.4106,1.4353,958000.0
2008-06-03 15:00:00,1.74,1.75,1.73,1.75,3374000.0,1.4353,1.4436,1.4271,1.4436,3374000.0
2008-06-04 09:30:00,1.76,1.77,1.75,1.75,496000.0,1.4518,1.4601,1.4436,1.4436,496000.0
2008-06-04 10:00:00,1.75,1.79,1.74,1.79,1404000.0,1.4436,1.4766,1.4353,1.4766,1404000.0
2008-06-04 11:00:00,1.79,1.8,1.78,1.78,864000.0,1.4766,1.4848,1.4683,1.4683,864000.0
2008-06-04 12:00:00,1.78,1.79,1.77,1.78,1258000.0,1.4683,1.4766,1.4601,1.4683,1258000.0
2008-06-04 13:00:00,1.78,1.79,1.77,1.77,1440000.0,1.4683,1.4766,1.4601,1.4601,1440000.0
2008-06-04 14:00:00,1.77,1.77,1.76,1.76,2326000.0,1.4601,1.4601,1.4518,1.4518,2326000.0
2008-06-04 15:00:00,1.76,1.77,1.76,1.77,3474000.0,1.4518,1.4601,1.4518,1.4601,3474000.0
2008-06-05 09:30:00,1.78,1.82,1.78,1.8,600000.0,1.4683,1.5013,1.4683,1.4848,600000.0
2008-06-05 10:00:00,1.8,1.82,1.79,1.81,1076000.0,1.4848,1.5013,1.4766,1.4931,1076000.0
2008-06-05 11:00:00,1.81,1.81,1.78,1.78,1528000.0,1.4931,1.4931,1.4683,1.4683,1528000.0
2008-06-05 12:00:00,1.78,1.8,1.78,1.8,1560000.0,1.4683,1.4848,1.4683,1.4848,1560000.0
2008-06-05 13:00:00,1.8,1.81,1.8,1.81,1454000.0,1.4848,1.4931,1.4848,1.4931,1454000.0
2008-06-05 14:00:00,1.81,1.81,1.78,1.79,1690000.0,1.4931,1.4931,1.4683,1.4766,1690000.0
2008-06-05 15:00:00,1.79,1.8,1.78,1.79,1784000.0,1.4766,1.4848,1.4683,1.4766,1784000.0
2008-06-06 09:30:00,1.79,1.79,1.73,1.74,846000.0,1.4766,1.4766,1.4271,1.4353,846000.0
2008-06-06 10:00:00,1.73,1.74,1.72,1.74,1222000.0,1.4271,1.4353,1.4188,1.4353,1222000.0
2008-06-06 11:00:00,1.73,1.73,1.71,1.71,1176000.0,1.4271,1.4271,1.4106,1.4106,1176000.0
2008-06-06 12:00:00,1.71,1.72,1.7,1.71,926000.0,1.4106,1.4188,1.4023,1.4106,926000.0
2008-06-06 13:00:00,1.71,1.71,1.69,1.69,1228000.0,1.4106,1.4106,1.3941,1.3941,1228000.0
2008-06-06 14:00:00,1.69,1.7,1.67,1.67,1646000.0,1.3941,1.4023,1.3776,1.3776,1646000.0
2008-06-06 15:00:00,1.67,1.69,1.66,1.66,3616000.0,1.3776,1.3941,1.3693,1.3693,3616000.0
2008-06-09 09:30:00,1.66,1.67,1.62,1.63,962000.0,1.3693,1.3776,1.3363,1.3446,962000.0
2008-06-09 10:00:00,1.63,1.65,1.62,1.63,2656000.0,1.3446,1.3611,1.3363,1.3446,2656000.0
2008-06-09 11:00:00,1.63,1.65,1.63,1.64,1134000.0,1.3446,1.3611,1.3446,1.3528,1134000.0
2008-06-09 12:00:00,1.63,1.64,1.63,1.64,1092000.0,1.3446,1.3528,1.3446,1.3528,1092000.0
2008-06-09 13:00:00,1.64,1.64,1.62,1.62,2170000.0,1.3528,1.3528,1.3363,1.3363,2170000.0
2008-06-09 14:00:00,1.62,1.62,1.6,1.6,2688000.0,1.3363,1.3363,1.3198,1.3198,2688000.0
2008-06-09 15:00:00,1.6,1.61,1.59,1.6,4002000.0,1.3198,1.3281,1.3116,1.3198,4002000.0
2008-06-10 09:30:00,1.6,1.6,1.57,1.59,1002000.0,1.3198,1.3198,1.2951,1.3116,1002000.0
2008-06-10 10:00:00,1.59,1.62,1.59,1.61,1256000.0,1.3116,1.3363,1.3116,1.3281,1256000.0
2008-06-10 11:00:00,1.61,1.63,1.61,1.62,1200000.0,1.3281,1.3446,1.3281,1.3363,1200000.0
2008-06-10 12:00:00,1.62,1.64,1.61,1.63,1032000.0,1.3363,1.3528,1.3281,1.3446,1032000.0
2008-06-10 13:00:00,1.63,1.65,1.63,1.65,1606000.0,1.3446,1.3611,1.3446,1.3611,1606000.0
2008-06-10 14:00:00,1.65,1.65,1.63,1.64,1826000.0,1.3611,1.3611,1.3446,1.3528,1826000.0
2008-06-10 15:00:00,1.65,1.68,1.64,1.66,5084000.0,1.3611,1.3858,1.3528,1.3693,5084000.0
2008-06-11 09:30:00,1.65,1.66,1.62,1.64,498000.0,1.3611,1.3693,1.3363,1.3528,498000.0
2008-06-11 10:00:00,1.64,1.64,1.61,1.62,1180000.0,1.3528,1.3528,1.3281,1.3363,1180000.0
2008-06-11 11:00:00,1.62,1.62,1.61,1.62,964000.0,1.3363,1.3363,1.3281,1.3363,964000.0
2008-06-11 12:00:00,1.62,1.63,1.61,1.62,2794000.0,1.3363,1.3446,1.3281,1.3363,2794000.0
2008-06-11 13:00:00,1.61,1.63,1.61,1.63,1462000.0,1.3281,1.3446,1.3281,1.3446,1462000.0
2008-06-11 14:00:00,1.63,1.63,1.62,1.63,2090000.0,1.3446,1.3446,1.3363,1.3446,2090000.0
2008-06-11 15:00:00,1.63,1.63,1.6,1.6,5590000.0,1.3446,1.3446,1.3198,1.3198,5590000.0
2008-06-12 09:30:00,1.62,1.73,1.62,1.7,2082000.0,1.3363,1.4271,1.3363,1.4023,2082000.0
2008-06-12 10:00:00,1.7,1.7,1.68,1.68,1922000.0,1.4023,1.4023,1.3858,1.3858,1922000.0
2008-06-12 11:00:00,1.68,1.71,1.68,1.7,1054000.0,1.3858,1.4106,1.3858,1.4023,1054000.0
2008-06-12 12:00:00,1.7,1.7,1.68,1.68,1022000.0,1.4023,1.4023,1.3858,1.3858,1022000.0
2008-06-12 13:00:00,1.68,1.68,1.65,1.66,1678000.0,1.3858,1.3858,1.3611,1.3693,1678000.0
2008-06-12 14:00:00,1.66,1.67,1.64,1.65,2080000.0,1.3693,1.3776,1.3528,1.3611,2080000.0
2008-06-12 15:00:00,1.65,1.66,1.61,1.61,7192000.0,1.3611,1.3693,1.3281,1.3281,7192000.0
2008-06-13 09:30:00,1.61,1.64,1.58,1.62,1856000.0,1.3281,1.3528,1.3033,1.3363,1856000.0
2008-06-13 10:00:00,1.62,1.63,1.6,1.61,5364000.0,1.3363,1.3446,1.3198,1.3281,5364000.0
2008-06-13 11:00:00,1.61,1.62,1.59,1.6,2730000.0,1.3281,1.3363,1.3116,1.3198,2730000.0
2008-06-13 12:00:00,1.6,1.63,1.6,1.62,2382000.0,1.3198,1.3446,1.3198,1.3363,2382000.0
2008-06-13 13:00:00,1.62,1.64,1.62,1.62,2844000.0,1.3363,1.3528,1.3363,1.3363,2844000.0
2008-06-13 14:00:00,1.62,1.63,1.62,1.62,1424000.0,1.3363,1.3446,1.3363,1.3363,1424000.0
2008-06-13 15:00:00,1.62,1.63,1.61,1.62,2976000.0,1.3363,1.3446,1.3281,1.3363,2976000.0
2008-06-16 09:30:00,1.61,1.62,1.59,1.61,1052000.0,1.3281,1.3363,1.3116,1.3281,1052000.0
2008-06-16 10:00:00,1.6,1.64,1.6,1.63,2206000.0,1.3198,1.3528,1.3198,1.3446,2206000.0
2008-06-16 11:00:00,1.63,1.63,1.61,1.61,1692000.0,1.3446,1.3446,1.3281,1.3281,1692000.0
2008-06-16 12:00:00,1.61,1.61,1.6,1.61,1074000.0,1.3281,1.3281,1.3198,1.3281,1074000.0
2008-06-16 13:00:00,1.61,1.63,1.6,1.63,2864000.0,1.3281,1.3446,1.3198,1.3446,2864000.0
2008-06-16 14:00:00,1.63,1.63,1.61,1.62,1624000.0,1.3446,1.3446,1.3281,1.3363,1624000.0
2008-06-16 15:00:00,1.62,1.62,1.6,1.6,5186000.0,1.3363,1.3363,1.3198,1.3198,5186000.0
2008-06-17 09:30:00,1.63,1.63,1.6,1.61,786000.0,1.3446,1.3446,1.3198,1.3281,786000.0
2008-06-17 10:00:00,1.61,1.63,1.61,1.62,3338000.0,1.3281,1.3446,1.3281,1.3363,3338000.0
2008-06-17 11:00:00,1.62,1.62,1.61,1.61,1006000.0,1.3363,1.3363,1.3281,1.3281,1006000.0
2008-06-17 12:00:00,1.61,1.62,1.6,1.6,2220000.0,1.3281,1.3363,1.3198,1.3198,2220000.0
2008-06-17 13:00:00,1.6,1.62,1.6,1.62,1520000.0,1.3198,1.3363,1.3198,1.3363,1520000.0
2008-06-17 14:00:00,1.62,1.62,1.6,1.6,1054000.0,1.3363,1.3363,1.3198,1.3198,1054000.0
2008-06-17 15:00:00,1.6,1.61,1.6,1.6,1808000.0,1.3198,1.3281,1.3198,1.3198,1808000.0
2008-06-18 09:30:00,1.58,1.6,1.56,1.59,1654000.0,1.3033,1.3198,1.2868,1.3116,1654000.0
2008-06-18 10:00:00,1.59,1.59,1.58,1.59,1066000.0,1.3116,1.3116,1.3033,1.3116,1066000.0
2008-06-18 11:00:00,1.59,1.61,1.58,1.6,844000.0,1.3116,1.3281,1.3033,1.3198,844000.0
2008-06-18 12:00:00,1.6,1.6,1.57,1.57,1370000.0,1.3198,1.3198,1.2951,1.2951,1370000.0
2008-06-18 13:00:00,1.57,1.58,1.56,1.57,2154000.0,1.2951,1.3033,1.2868,1.2951,2154000.0
2008-06-18 14:00:00,1.57,1.58,1.57,1.58,1646000.0,1.2951,1.3033,1.2951,1.3033,1646000.0
2008-06-18 15:00:00,1.58,1.59,1.58,1.58,2508000.0,1.3033,1.3116,1.3033,1.3033,2508000.0
2008-06-19 09:30:00,1.59,1.64,1.59,1.6,1128000.0,1.3116,1.3528,1.3116,1.3198,1128000.0
2008-06-19 10:00:00,1.6,1.61,1.59,1.61,4732000.0,1.3198,1.3281,1.3116,1.3281,4732000.0
2008-06-19 11:00:00,1.61,1.61,1.59,1.6,1214000.0,1.3281,1.3281,1.3116,1.3198,1214000.0
2008-06-19 12:00:00,1.6,1.62,1.6,1.61,972000.0,1.3198,1.3363,1.3198,1.3281,972000.0
2008-06-19 13:00:00,1.61,1.62,1.61,1.62,780000.0,1.3281,1.3363,1.3281,1.3363,780000.0
2008-06-19 14:00:00,1.62,1.64,1.61,1.64,1414000.0,1.3363,1.3528,1.3281,1.3528,1414000.0
2008-06-19 15:00:00,1.64,1.64,1.63,1.64,1478000.0,1.3528,1.3528,1.3446,1.3528,1478000.0
2008-06-20 09:30:00,1.63,1.64,1.59,1.6,712000.0,1.3446,1.3528,1.3116,1.3198,712000.0
2008-06-20 10:00:00,1.6,1.6,1.57,1.6,2114000.0,1.3198,1.3198,1.2951,1.3198,2114000.0
2008-06-20 11:00:00,1.6,1.61,1.6,1.6,1212000.0,1.3198,1.3281,1.3198,1.3198,1212000.0
2008-06-20 12:00:00,1.6,1.61,1.6,1.61,1080000.0,1.3198,1.3281,1.3198,1.3281,1080000.0
2008-06-20 13:00:00,1.61,1.62,1.59,1.6,1784000.0,1.3281,1.3363,1.3116,1.3198,1784000.0
2008-06-20 14:00:00,1.6,1.6,1.59,1.59,2238000.0,1.3198,1.3198,1.3116,1.3116,2238000.0
2008-06-20 15:00:00,1.59,1.6,1.58,1.59,7474000.0,1.3116,1.3198,1.3033,1.3116,7474000.0
2008-06-23 09:30:00,1.59,1.6,1.54,1.55,950000.0,1.3116,1.3198,1.2703,1.2786,950000.0
2008-06-23 10:00:00,1.55,1.55,1.53,1.53,1374000.0,1.2786,1.2786,1.2621,1.2621,1374000.0
2008-06-23 11:00:00,1.53,1.54,1.52,1.52,1176000.0,1.2621,1.2703,1.2538,1.2538,1176000.0
2008-06-23 12:00:00,1.52,1.53,1.51,1.53,1014000.0,1.2538,1.2621,1.2456,1.2621,1014000.0
2008-06-23 13:00:00,1.53,1.54,1.52,1.53,1076000.0,1.2621,1.2703,1.2538,1.2621,1076000.0
2008-06-23 14:00:00,1.53,1.53,1.52,1.53,1570000.0,1.2621,1.2621,1.2538,1.2621,1570000.0
2008-06-23 15:00:00,1.53,1.53,1.5,1.52,2198000.0,1.2621,1.2621,1.2373,1.2538,2198000.0
2008-06-24 09:30:00,1.51,1.52,1.49,1.5,1482000.0,1.2456,1.2538,1.2291,1.2373,1482000.0
2008-06-24 10:00:00,1.5,1.51,1.49,1.51,2424000.0,1.2373,1.2456,1.2291,1.2456,2424000.0
2008-06-24 11:00:00,1.52,1.54,1.5,1.54,1494000.0,1.2538,1.2703,1.2373,1.2703,1494000.0
2008-06-24 12:00:00,1.54,1.54,1.51,1.51,1080000.0,1.2703,1.2703,1.2456,1.2456,1080000.0
2008-06-24 13:00:00,1.51,1.53,1.51,1.52,1382000.0,1.2456,1.2621,1.2456,1.2538,1382000.0
2008-06-24 14:00:00,1.52,1.53,1.5,1.51,2044000.0,1.2538,1.2621,1.2373,1.2456,2044000.0
2008-06-24 15:00:00,1.51,1.52,1.5,1.5,3742000.0,1.2456,1.2538,1.2373,1.2373,3742000.0
2008-06-25 09:30:00,1.51,1.52,1.5,1.51,776000.0,1.2456,1.2538,1.2373,1.2456,776000.0
2008-06-25 10:00:00,1.52,1.57,1.52,1.55,1774000.0,1.2538,1.2951,1.2538,1.2786,1774000.0
2008-06-25 11:00:00,1.55,1.57,1.55,1.55,1272000.0,1.2786,1.2951,1.2786,1.2786,1272000.0
2008-06-25 12:00:00,1.55,1.55,1.53,1.53,910000.0,1.2786,1.2786,1.2621,1.2621,910000.0
2008-06-25 13:00:00,1.53,1.53,1.52,1.52,1042000.0,1.2621,1.2621,1.2538,1.2538,1042000.0
2008-06-25 14:00:00,1.52,1.54,1.5,1.51,2106000.0,1.2538,1.2703,1.2373,1.2456,2106000.0
2008-06-25 15:00:00,1.51,1.53,1.5,1.5,2710000.0,1.2456,1.2621,1.2373,1.2373,2710000.0
2008-06-26 09:30:00,1.49,1.51,1.48,1.48,466000.0,1.2291,1.2456,1.2209,1.2209,466000.0
2008-06-26 10:00:00,1.48,1.49,1.46,1.46,2112000.0,1.2209,1.2291,1.2044,1.2044,2112000.0
2008-06-26 11:00:00,1.47,1.47,1.46,1.46,1330000.0,1.2126,1.2126,1.2044,1.2044,1330000.0
2008-06-26 12:00:00,1.46,1.47,1.45,1.46,1148000.0,1.2044,1.2126,1.1961,1.2044,1148000.0
2008-06-26 13:00:00,1.46,1.47,1.46,1.46,1210000.0,1.2044,1.2126,1.2044,1.2044,1210000.0
2008-06-26 14:00:00,1.46,1.48,1.45,1.46,2516000.0,1.2044,1.2209,1.1961,1.2044,2516000.0
2008-06-26 15:00:00,1.46,1.47,1.45,1.45,3028000.0,1.2044,1.2126,1.1961,1.1961,3028000.0
2008-06-27 09:30:00,1.44,1.46,1.42,1.45,1012000.0,1.1879,1.2044,1.1714,1.1961,1012000.0
2008-06-27 10:00:00,1.45,1.5,1.45,1.48,4276000.0,1.1961,1.2373,1.1961,1.2209,4276000.0
2008-06-27 11:00:00,1.48,1.49,1.46,1.46,2006000.0,1.2209,1.2291,1.2044,1.2044,2006000.0
2008-06-27 12:00:00,1.46,1.47,1.45,1.47,1644000.0,1.2044,1.2126,1.1961,1.2126,1644000.0
2008-06-27 13:00:00,1.47,1.48,1.47,1.48,2730000.0,1.2126,1.2209,1.2126,1.2209,2730000.0
2008-06-27 14:00:00,1.48,1.51,1.47,1.5,4440000.0,1.2209,1.2456,1.2126,1.2373,4440000.0
2008-06-27 15:00:00,1.5,1.51,1.48,1.48,10114000.0,1.2373,1.2456,1.2209,1.2209,10114000.0
2008-06-30 09:30:00,1.48,1.49,1.46,1.46,1210000.0,1.2209,1.2291,1.2044,1.2044,1210000.0
2008-06-30 10:00:00,1.47,1.5,1.47,1.48,2196000.0,1.2126,1.2373,1.2126,1.2209,2196000.0
2008-06-30 11:00:00,1.49,1.52,1.48,1.51,1896000.0,1.2291,1.2538,1.2209,1.2456,1896000.0
2008-06-30 12:00:00,1.51,1.51,1.49,1.49,1174000.0,1.2456,1.2456,1.2291,1.2291,1174000.0
2008-06-30 13:00:00,1.49,1.49,1.46,1.47,1096000.0,1.2291,1.2291,1.2044,1.2126,1096000.0
2008-06-30 14:00:00,1.47,1.48,1.47,1.48,1306000.0,1.2126,1.2209,1.2126,1.2209,1306000.0
2008-06-30 15:00:00,1.48,1.48,1.45,1.45,3170000.0,1.2209,1.2209,1.1961,1.1961,3170000.0
2008-07-01 09:30:00,1.43,1.46,1.41,1.46,866000.0,1.1796,1.2044,1.1631,1.2044,866000.0
2008-07-01 10:00:00,1.46,1.48,1.44,1.46,2272000.0,1.2044,1.2209,1.1879,1.2044,2272000.0
2008-07-01 11:00:00,1.46,1.46,1.42,1.42,2526000.0,1.2044,1.2044,1.1714,1.1714,2526000.0
2008-07-01 12:00:00,1.42,1.43,1.41,1.42,1700000.0,1.1714,1.1796,1.1631,1.1714,1700000.0
2008-07-01 13:00:00,1.42,1.45,1.41,1.44,1714000.0,1.1714,1.1961,1.1631,1.1879,1714000.0
2008-07-01 14:00:00,1.44,1.47,1.44,1.46,2276000.0,1.1879,1.2126,1.1879,1.2044,2276000.0
2008-07-01 15:00:00,1.46,1.47,1.45,1.46,2686000.0,1.2044,1.2126,1.1961,1.2044,2686000.0
2008-07-02 09:30:00,1.42,1.47,1.42,1.47,750000.0,1.1714,1.2126,1.1714,1.2126,750000.0
2008-07-02 10:00:00,1.48,1.48,1.46,1.46,4742000.0,1.2209,1.2209,1.2044,1.2044,4742000.0
2008-07-02 11:00:00,1.46,1.46,1.42,1.42,1270000.0,1.2044,1.2044,1.1714,1.1714,1270000.0
2008-07-02 12:00:00,1.42,1.43,1.42,1.43,1064000.0,1.1714,1.1796,1.1714,1.1796,1064000.0
2008-07-02 13:00:00,1.42,1.44,1.42,1.43,948000.0,1.1714,1.1879,1.1714,1.1796,948000.0
2008-07-02 14:00:00,1.43,1.43,1.4,1.41,1882000.0,1.1796,1.1796,1.1549,1.1631,1882000.0
2008-07-02 15:00:00,1.41,1.42,1.41,1.41,4168000.0,1.1631,1.1714,1.1631,1.1631,4168000.0
2008-07-03 09:30:00,1.42,1.44,1.41,1.43,1338000.0,1.1714,1.1879,1.1631,1.1796,1338000.0
2008-07-03 10:00:00,1.42,1.47,1.41,1.45,2416000.0,1.1714,1.2126,1.1631,1.1961,2416000.0
2008-07-03 11:00:00,1.45,1.46,1.45,1.45,2162000.0,1.1961,1.2044,1.1961,1.1961,2162000.0
2008-07-03 12:00:00,1.45,1.45,1.43,1.43,1218000.0,1.1961,1.1961,1.1796,1.1796,1218000.0
2008-07-07 09:30:00,1.44,1.49,1.44,1.47,1218000.0,1.1879,1.2291,1.1879,1.2126,1218000.0
2008-07-07 10:00:00,1.47,1.48,1.45,1.47,1988000.0,1.2126,1.2209,1.1961,1.2126,1988000.0
2008-07-07 11:00:00,1.47,1.48,1.46,1.47,1592000.0,1.2126,1.2209,1.2044,1.2126,1592000.0
2008-07-07 12:00:00,1.47,1.47,1.44,1.44,1690000.0,1.2126,1.2126,1.1879,1.1879,1690000.0
2008-07-07 13:00:00,1.44,1.46,1.42,1.42,2108000.0,1.1879,1.2044,1.1714,1.1714,2108000.0
2008-07-07 14:00:00,1.43,1.43,1.4,1.42,3300000.0,1.1796,1.1796,1.1549,1.1714,3300000.0
2008-07-07 15:00:00,1.42,1.45,1.42,1.42,2634000.0,1.1714,1.1961,1.1714,1.1714,2634000.0
2008-07-08 09:30:00,1.42,1.46,1.42,1.44,1392000.0,1.1714,1.2044,1.1714,1.1879,1392000.0
2008-07-08 10:00:00,1.44,1.46,1.43,1.44,1640000.0,1.1879,1.2044,1.1796,1.1879,1640000.0
2008-07-08 11:00:00,1.44,1.48,1.44,1.46,1582000.0,1.1879,1.2209,1.1879,1.2044,1582000.0
2008-07-08 12:00:00,1.46,1.47,1.45,1.46,1428000.0,1.2044,1.2126,1.1961,1.2044,1428000.0
2008-07-08 13:00:00,1.46,1.47,1.44,1.44,1124000.0,1.2044,1.2126,1.1879,1.1879,1124000.0
2008-07-08 14:00:00,1.44,1.48,1.44,1.48,2056000.0,1.1879,1.2209,1.1879,1.2209,2056000.0
2008-07-08 15:00:00,1.48,1.5,1.48,1.5,2312000.0,1.2209,1.2373,1.2209,1.2373,2312000.0
2008-07-09 09:30:00,1.49,1.49,1.43,1.44,1358000.0,1.2291,1.2291,1.1796,1.1879,1358000.0
2008-07-09 10:00:00,1.44,1.44,1.41,1.41,1976000.0,1.1879,1.1879,1.1631,1.1631,1976000.0
2008-07-09 11:00:00,1.41,1.43,1.4,1.42,1930000.0,1.1631,1.1796,1.1549,1.1714,1930000.0
2008-07-09 12:00:00,1.42,1.43,1.41,1.42,1776000.0,1.1714,1.1796,1.1631,1.1714,1776000.0
2008-07-09 13:00:00,1.42,1.42,1.4,1.42,1598000.0,1.1714,1.1714,1.1549,1.1714,1598000.0
2008-07-09 14:00:00,1.42,1.42,1.39,1.4,2294000.0,1.1714,1.1714,1.1466,1.1549,2294000.0
2008-07-09 15:00:00,1.39,1.41,1.38,1.39,5888000.0,1.1466,1.1631,1.1384,1.1466,5888000.0
2008-07-10 09:30:00,1.39,1.43,1.39,1.41,1382000.0,1.1466,1.1796,1.1466,1.1631,1382000.0
2008-07-10 10:00:00,1.41,1.43,1.39,1.41,1640000.0,1.1631,1.1796,1.1466,1.1631,1640000.0
2008-07-10 11:00:00,1.41,1.42,1.39,1.41,1742000.0,1.1631,1.1714,1.1466,1.1631,1742000.0
2008-07-10 12:00:00,1.41,1.44,1.41,1.42,1676000.0,1.1631,1.1879,1.1631,1.1714,1676000.0
2008-07-10 13:00:00,1.42,1.44,1.42,1.43,1596000.0,1.1714,1.1879,1.1714,1.1796,1596000.0
2008-07-10 14:00:00,1.43,1.44,1.39,1.39,1810000.0,1.1796,1.1879,1.1466,1.1466,1810000.0
2008-07-10 15:00:00,1.39,1.41,1.38,1.39,2548000.0,1.1466,1.1631,1.1384,1.1466,2548000.0
2008-07-11 09:30:00,1.38,1.39,1.34,1.37,1730000.0,1.1384,1.1466,1.1054,1.1301,1730000.0
2008-07-11 10:00:00,1.37,1.39,1.36,1.38,1894000.0,1.1301,1.1466,1.1219,1.1384,1894000.0
2008-07-11 11:00:00,1.38,1.39,1.37,1.39,1596000.0,1.1384,1.1466,1.1301,1.1466,1596000.0
2008-07-11 12:00:00,1.39,1.39,1.36,1.36,1808000.0,1.1466,1.1466,1.1219,1.1219,1808000.0
2008-07-11 13:00:00,1.36,1.42,1.36,1.42,2966000.0,1.1219,1.1714,1.1219,1.1714,2966000.0
2008-07-11 14:00:00,1.41,1.44,1.4,1.43,2874000.0,1.1631,1.1879,1.1549,1.1796,2874000.0
2008-07-11 15:00:00,1.43,1.45,1.41,1.43,4064000.0,1.1796,1.1961,1.1631,1.1796,4064000.0
2008-07-14 09:30:00,1.44,1.48,1.42,1.43,1294000.0,1.1879,1.2209,1.1714,1.1796,1294000.0
2008-07-14 10:00:00,1.43,1.46,1.42,1.45,2120000.0,1.1796,1.2044,1.1714,1.1961,2120000.0
2008-07-14 11:00:00,1.44,1.45,1.42,1.43,888000.0,1.1879,1.1961,1.1714,1.1796,888000.0
2008-07-14 12:00:00,1.44,1.44,1.4,1.41,1006000.0,1.1879,1.1879,1.1549,1.1631,1006000.0
2008-07-14 13:00:00,1.41,1.42,1.4,1.41,788000.0,1.1631,1.1714,1.1549,1.1631,788000.0
2008-07-14 14:00:00,1.41,1.42,1.4,1.4,866000.0,1.1631,1.1714,1.1549,1.1549,866000.0
2008-07-14 15:00:00,1.4,1.43,1.4,1.41,2464000.0,1.1549,1.1796,1.1549,1.1631,2464000.0
2008-07-15 09:30:00,1.4,1.41,1.39,1.39,850000.0,1.1549,1.1631,1.1466,1.1466,850000.0
2008-07-15 10:00:00,1.39,1.42,1.39,1.41,2286000.0,1.1466,1.1714,1.1466,1.1631,2286000.0
2008-07-15 11:00:00,1.41,1.49,1.41,1.48,3160000.0,1.1631,1.2291,1.1631,1.2209,3160000.0
2008-07-15 12:00:00,1.48,1.49,1.45,1.47,1980000.0,1.2209,1.2291,1.1961,1.2126,1980000.0
2008-07-15 13:00:00,1.47,1.48,1.44,1.45,2194000.0,1.2126,1.2209,1.1879,1.1961,2194000.0
2008-07-15 14:00:00,1.45,1.46,1.43,1.44,3972000.0,1.1961,1.2044,1.1796,1.1879,3972000.0
2008-07-15 15:00:00,1.45,1.46,1.44,1.44,3472000.0,1.1961,1.2044,1.1879,1.1879,3472000.0
2008-07-16 09:30:00,1.45,1.48,1.43,1.48,850000.0,1.1961,1.2209,1.1796,1.2209,850000.0
2008-07-16 10:00:00,1.48,1.51,1.46,1.5,1690000.0,1.2209,1.2456,1.2044,1.2373,1690000.0
2008-07-16 11:00:00,1.51,1.52,1.5,1.52,752000.0,1.2456,1.2538,1.2373,1.2538,752000.0
2008-07-16 12:00:00,1.51,1.53,1.5,1.51,2068000.0,1.2456,1.2621,1.2373,1.2456,2068000.0
2008-07-16 13:00:00,1.51,1.52,1.5,1.51,3270000.0,1.2456,1.2538,1.2373,1.2456,3270000.0
2008-07-16 14:00:00,1.51,1.52,1.49,1.51,2214000.0,1.2456,1.2538,1.2291,1.2456,2214000.0
2008-07-16 15:00:00,1.51,1.51,1.5,1.5,3616000.0,1.2456,1.2456,1.2373,1.2373,3616000.0
2008-07-17 09:30:00,1.53,1.63,1.53,1.57,3522000.0,1.2621,1.3446,1.2621,1.2951,3522000.0
2008-07-17 10:00:00,1.57,1.59,1.56,1.57,3430000.0,1.2951,1.3116,1.2868,1.2951,3430000.0
2008-07-17 11:00:00,1.56,1.58,1.52,1.57,3208000.0,1.2868,1.3033,1.2538,1.2951,3208000.0
2008-07-17 12:00:00,1.57,1.57,1.53,1.56,2054000.0,1.2951,1.2951,1.2621,1.2868,2054000.0
2008-07-17 13:00:00,1.56,1.59,1.55,1.57,2674000.0,1.2868,1.3116,1.2786,1.2951,2674000.0
2008-07-17 14:00:00,1.57,1.59,1.56,1.57,3974000.0,1.2951,1.3116,1.2868,1.2951,3974000.0
2008-07-17 15:00:00,1.57,1.57,1.52,1.54,7870000.0,1.2951,1.2951,1.2538,1.2703,7870000.0
2008-07-18 09:30:00,1.53,1.58,1.49,1.51,1394000.0,1.2621,1.3033,1.2291,1.2456,1394000.0
2008-07-18 10:00:00,1.51,1.55,1.48,1.54,2462000.0,1.2456,1.2786,1.2209,1.2703,2462000.0
2008-07-18 11:00:00,1.55,1.56,1.53,1.54,2396000.0,1.2786,1.2868,1.2621,1.2703,2396000.0
2008-07-18 12:00:00,1.54,1.55,1.5,1.5,1420000.0,1.2703,1.2786,1.2373,1.2373,1420000.0
2008-07-18 13:00:00,1.5,1.53,1.5,1.53,1754000.0,1.2373,1.2621,1.2373,1.2621,1754000.0
2008-07-18 14:00:00,1.53,1.54,1.5,1.51,3256000.0,1.2621,1.2703,1.2373,1.2456,3256000.0
2008-07-18 15:00:00,1.51,1.53,1.51,1.52,5100000.0,1.2456,1.2621,1.2456,1.2538,5100000.0
2008-07-21 09:30:00,1.53,1.55,1.52,1.53,1516000.0,1.2621,1.2786,1.2538,1.2621,1516000.0
2008-07-21 10:00:00,1.53,1.54,1.5,1.51,3458000.0,1.2621,1.2703,1.2373,1.2456,3458000.0
2008-07-21 11:00:00,1.51,1.52,1.49,1.49,1700000.0,1.2456,1.2538,1.2291,1.2291,1700000.0
2008-07-21 12:00:00,1.5,1.52,1.49,1.5,1986000.0,1.2373,1.2538,1.2291,1.2373,1986000.0
2008-07-21 13:00:00,1.5,1.52,1.5,1.51,2338000.0,1.2373,1.2538,1.2373,1.2456,2338000.0
2008-07-21 14:00:00,1.51,1.52,1.51,1.51,2610000.0,1.2456,1.2538,1.2456,1.2456,2610000.0
2008-07-21 15:00:00,1.51,1.53,1.51,1.53,4346000.0,1.2456,1.2621,1.2456,1.2621,4346000.0
2008-07-22 09:30:00,1.52,1.54,1.5,1.53,1578000.0,1.2538,1.2703,1.2373,1.2621,1578000.0
2008-07-22 10:00:00,1.53,1.55,1.5,1.54,1994000.0,1.2621,1.2786,1.2373,1.2703,1994000.0
2008-07-22 11:00:00,1.54,1.57,1.54,1.56,1466000.0,1.2703,1.2951,1.2703,1.2868,1466000.0
2008-07-22 12:00:00,1.56,1.56,1.53,1.53,3242000.0,1.2868,1.2868,1.2621,1.2621,3242000.0
2008-07-22 13:00:00,1.53,1.56,1.53,1.55,1624000.0,1.2621,1.2868,1.2621,1.2786,1624000.0
2008-07-22 14:00:00,1.55,1.56,1.54,1.56,2740000.0,1.2786,1.2868,1.2703,1.2868,2740000.0
2008-07-22 15:00:00,1.56,1.58,1.55,1.57,3026000.0,1.2868,1.3033,1.2786,1.2951,3026000.0
2008-07-23 09:30:00,1.59,1.62,1.56,1.61,1224000.0,1.3116,1.3363,1.2868,1.3281,1224000.0
2008-07-23 10:00:00,1.61,1.7,1.6,1.65,4510000.0,1.3281,1.4023,1.3198,1.3611,4510000.0
2008-07-23 11:00:00,1.65,1.67,1.61,1.64,3264000.0,1.3611,1.3776,1.3281,1.3528,3264000.0
2008-07-23 12:00:00,1.64,1.65,1.62,1.65,4032000.0,1.3528,1.3611,1.3363,1.3611,4032000.0
2008-07-23 13:00:00,1.65,1.67,1.64,1.66,4906000.0,1.3611,1.3776,1.3528,1.3693,4906000.0
2008-07-23 14:00:00,1.65,1.68,1.64,1.65,3246000.0,1.3611,1.3858,1.3528,1.3611,3246000.0
2008-07-23 15:00:00,1.65,1.68,1.64,1.68,6358000.0,1.3611,1.3858,1.3528,1.3858,6358000.0
2008-07-24 09:30:00,1.87,1.96,1.86,1.89,14410000.0,1.5426,1.6168,1.5343,1.5591,14410000.0
2008-07-24 10:00:00,1.89,1.94,1.86,1.93,10398000.0,1.5591,1.6003,1.5343,1.5921,10398000.0
2008-07-24 11:00:00,1.93,1.94,1.89,1.92,4808000.0,1.5921,1.6003,1.5591,1.5838,4808000.0
2008-07-24 12:00:00,1.92,1.93,1.91,1.92,3680000.0,1.5838,1.5921,1.5756,1.5838,3680000.0
2008-07-24 13:00:00,1.92,1.93,1.91,1.92,5976000.0,1.5838,1.5921,1.5756,1.5838,5976000.0
2008-07-24 14:00:00,1.91,1.92,1.87,1.91,7792000.0,1.5756,1.5838,1.5426,1.5756,7792000.0
2008-07-24 15:00:00,1.91,1.91,1.86,1.88,10632000.0,1.5756,1.5756,1.5343,1.5508,10632000.0
2008-07-25 09:30:00,1.89,1.95,1.87,1.92,3988000.0,1.5591,1.6086,1.5426,1.5838,3988000.0
2008-07-25 10:00:00,1.93,1.96,1.89,1.95,6488000.0,1.5921,1.6168,1.5591,1.6086,6488000.0
2008-07-25 11:00:00,1.95,1.95,1.9,1.92,4620000.0,1.6086,1.6086,1.5673,1.5838,4620000.0
2008-07-25 12:00:00,1.92,1.94,1.9,1.94,3248000.0,1.5838,1.6003,1.5673,1.6003,3248000.0
2008-07-25 13:00:00,1.94,1.96,1.91,1.92,4176000.0,1.6003,1.6168,1.5756,1.5838,4176000.0
2008-07-25 14:00:00,1.92,1.94,1.92,1.93,4570000.0,1.5838,1.6003,1.5838,1.5921,4570000.0
2008-07-25 15:00:00,1.93,1.93,1.9,1.91,4848000.0,1.5921,1.5921,1.5673,1.5756,4848000.0
2008-07-28 09:30:00,1.9,1.92,1.88,1.89,3244000.0,1.5673,1.5838,1.5508,1.5591,3244000.0
2008-07-28 10:00:00,1.89,1.92,1.87,1.88,3034000.0,1.5591,1.5838,1.5426,1.5508,3034000.0
2008-07-28 11:00:00,1.87,1.88,1.85,1.87,1814000.0,1.5426,1.5508,1.5261,1.5426,1814000.0
2008-07-28 12:00:00,1.87,1.88,1.85,1.85,3042000.0,1.5426,1.5508,1.5261,1.5261,3042000.0
2008-07-28 13:00:00,1.85,1.88,1.85,1.87,2014000.0,1.5261,1.5508,1.5261,1.5426,2014000.0
2008-07-28 14:00:00,1.87,1.87,1.84,1.86,3376000.0,1.5426,1.5426,1.5178,1.5343,3376000.0
2008-07-28 15:00:00,1.86,1.88,1.86,1.87,4680000.0,1.5343,1.5508,1.5343,1.5426,4680000.0
2008-07-29 09:30:00,1.89,1.92,1.87,1.9,1750000.0,1.5591,1.5838,1.5426,1.5673,1750000.0
2008-07-29 10:00:00,1.9,1.93,1.89,1.91,2938000.0,1.5673,1.5921,1.5591,1.5756,2938000.0
2008-07-29 11:00:00,1.91,1.95,1.89,1.95,3084000.0,1.5756,1.6086,1.5591,1.6086,3084000.0
2008-07-29 12:00:00,1.94,1.96,1.94,1.96,2678000.0,1.6003,1.6168,1.6003,1.6168,2678000.0
2008-07-29 13:00:00,1.96,1.97,1.95,1.97,2608000.0,1.6168,1.6251,1.6086,1.6251,2608000.0
2008-07-29 14:00:00,1.97,1.97,1.95,1.97,3580000.0,1.6251,1.6251,1.6086,1.6251,3580000.0
2008-07-29 15:00:00,1.97,1.99,1.96,1.98,4572000.0,1.6251,1.6415,1.6168,1.6333,4572000.0
2008-07-30 09:30:00,1.99,2.05,1.97,2.04,4262000.0,1.6415,1.691,1.6251,1.6828,4262000.0
2008-07-30 10:00:00,2.04,2.05,2.01,2.02,4096000.0,1.6828,1.691,1.658,1.6663,4096000.0
2008-07-30 11:00:00,2.01,2.02,1.96,1.97,3880000.0,1.658,1.6663,1.6168,1.6251,3880000.0
2008-07-30 12:00:00,1.97,1.98,1.94,1.94,2178000.0,1.6251,1.6333,1.6003,1.6003,2178000.0
2008-07-30 13:00:00,1.94,1.96,1.91,1.93,2010000.0,1.6003,1.6168,1.5756,1.5921,2010000.0
2008-07-30 14:00:00,1.92,1.94,1.92,1.93,2616000.0,1.5838,1.6003,1.5838,1.5921,2616000.0
2008-07-30 15:00:00,1.93,1.93,1.89,1.9,8820000.0,1.5921,1.5921,1.5591,1.5673,8820000.0
2008-07-31 09:30:00,1.88,1.9,1.84,1.88,2026000.0,1.5508,1.5673,1.5178,1.5508,2026000.0
2008-07-31 10:00:00,1.88,1.94,1.88,1.94,2764000.0,1.5508,1.6003,1.5508,1.6003,2764000.0
2008-07-31 11:00:00,1.94,1.94,1.9,1.91,2458000.0,1.6003,1.6003,1.5673,1.5756,2458000.0
2008-07-31 12:00:00,1.91,1.91,1.9,1.91,3346000.0,1.5756,1.5756,1.5673,1.5756,3346000.0
2008-07-31 13:00:00,1.91,1.93,1.91,1.91,2312000.0,1.5756,1.5921,1.5756,1.5756,2312000.0
2008-07-31 14:00:00,1.91,1.93,1.9,1.92,2564000.0,1.5756,1.5921,1.5673,1.5838,2564000.0
2008-07-31 15:00:00,1.92,1.93,1.9,1.9,3090000.0,1.5838,1.5921,1.5673,1.5673,3090000.0
2008-08-01 09:30:00,1.91,1.94,1.88,1.9,1144000.0,1.5756,1.6003,1.5508,1.5673,1144000.0
2008-08-01 10:00:00,1.9,1.93,1.87,1.92,2032000.0,1.5673,1.5921,1.5426,1.5838,2032000.0
2008-08-01 11:00:00,1.92,1.93,1.9,1.93,2520000.0,1.5838,1.5921,1.5673,1.5921,2520000.0
2008-08-01 12:00:00,1.93,1.93,1.91,1.93,3146000.0,1.5921,1.5921,1.5756,1.5921,3146000.0
2008-08-01 13:00:00,1.93,1.96,1.93,1.94,1614000.0,1.5921,1.6168,1.5921,1.6003,1614000.0
2008-08-01 14:00:00,1.95,1.95,1.93,1.94,2218000.0,1.6086,1.6086,1.5921,1.6003,2218000.0
2008-08-01 15:00:00,1.94,1.95,1.93,1.94,2602000.0,1.6003,1.6086,1.5921,1.6003,2602000.0
2008-08-04 09:30:00,1.92,1.98,1.9,1.92,1352000.0,1.5838,1.6333,1.5673,1.5838,1352000.0
2008-08-04 10:00:00,1.92,1.93,1.9,1.91,2130000.0,1.5838,1.5921,1.5673,1.5756,2130000.0
2008-08-04 11:00:00,1.91,1.98,1.9,1.96,2590000.0,1.5756,1.6333,1.5673,1.6168,2590000.0
2008-08-04 12:00:00,1.96,1.96,1.92,1.94,3282000.0,1.6168,1.6168,1.5838,1.6003,3282000.0
2008-08-04 13:00:00,1.93,1.95,1.93,1.94,1306000.0,1.5921,1.6086,1.5921,1.6003,1306000.0
2008-08-04 14:00:00,1.94,1.95,1.93,1.93,1754000.0,1.6003,1.6086,1.5921,1.5921,1754000.0
2008-08-04 15:00:00,1.93,1.94,1.92,1.92,2940000.0,1.5921,1.6003,1.5838,1.5838,2940000.0
2008-08-05 09:30:00,1.97,1.98,1.95,1.98,2832000.0,1.6251,1.6333,1.6086,1.6333,2832000.0
2008-08-05 10:00:00,1.98,1.99,1.95,1.96,2882000.0,1.6333,1.6415,1.6086,1.6168,2882000.0
2008-08-05 11:00:00,1.96,1.98,1.96,1.98,2246000.0,1.6168,1.6333,1.6168,1.6333,2246000.0
2008-08-05 12:00:00,1.98,1.98,1.95,1.98,4214000.0,1.6333,1.6333,1.6086,1.6333,4214000.0
2008-08-05 13:00:00,1.98,2.0,1.98,1.99,1322000.0,1.6333,1.6498,1.6333,1.6415,1322000.0
2008-08-05 14:00:00,1.99,2.02,1.98,2.01,3466000.0,1.6415,1.6663,1.6333,1.658,3466000.0
2008-08-05 15:00:00,2.01,2.04,2.01,2.03,5590000.0,1.658,1.6828,1.658,1.6745,5590000.0
2008-08-06 09:30:00,2.0,2.02,1.98,2.01,4318000.0,1.6498,1.6663,1.6333,1.658,4318000.0
2008-08-06 10:00:00,2.0,2.01,1.97,1.98,2916000.0,1.6498,1.658,1.6251,1.6333,2916000.0
2008-08-06 11:00:00,1.98,2.03,1.97,2.01,1270000.0,1.6333,1.6745,1.6251,1.658,1270000.0
2008-08-06 12:00:00,2.01,2.01,1.98,1.99,1964000.0,1.658,1.658,1.6333,1.6415,1964000.0
2008-08-06 13:00:00,1.99,2.01,1.98,2.0,1686000.0,1.6415,1.658,1.6333,1.6498,1686000.0
2008-08-06 14:00:00,2.0,2.01,1.99,2.01,2690000.0,1.6498,1.658,1.6415,1.658,2690000.0
2008-08-06 15:00:00,2.01,2.02,1.99,2.01,2908000.0,1.658,1.6663,1.6415,1.658,2908000.0
2008-08-07 09:30:00,2.0,2.0,1.95,1.98,770000.0,1.6498,1.6498,1.6086,1.6333,770000.0
2008-08-07 10:00:00,1.98,2.01,1.98,2.0,1468000.0,1.6333,1.658,1.6333,1.6498,1468000.0
2008-08-07 11:00:00,2.01,2.01,1.99,2.0,1920000.0,1.658,1.658,1.6415,1.6498,1920000.0
2008-08-07 12:00:00,2.0,2.02,1.99,2.02,1100000.0,1.6498,1.6663,1.6415,1.6663,1100000.0
2008-08-07 13:00:00,2.02,2.02,2.0,2.0,1204000.0,1.6663,1.6663,1.6498,1.6498,1204000.0
2008-08-07 14:00:00,2.0,2.0,1.98,1.98,1702000.0,1.6498,1.6498,1.6333,1.6333,1702000.0
2008-08-07 15:00:00,1.98,1.99,1.97,1.98,2378000.0,1.6333,1.6415,1.6251,1.6333,2378000.0
2008-08-08 09:30:00,1.98,2.08,1.98,2.06,1352000.0,1.6333,1.7158,1.6333,1.6993,1352000.0
2008-08-08 10:00:00,2.06,2.08,2.04,2.06,2056000.0,1.6993,1.7158,1.6828,1.6993,2056000.0
2008-08-08 11:00:00,2.06,2.08,2.05,2.07,3454000.0,1.6993,1.7158,1.691,1.7075,3454000.0
2008-08-08 12:00:00,2.07,2.08,2.05,2.07,2062000.0,1.7075,1.7158,1.691,1.7075,2062000.0
2008-08-08 13:00:00,2.07,2.1,2.06,2.09,2814000.0,1.7075,1.7323,1.6993,1.724,2814000.0
2008-08-08 14:00:00,2.09,2.1,2.08,2.09,2152000.0,1.724,1.7323,1.7158,1.724,2152000.0
2008-08-08 15:00:00,2.09,2.1,2.08,2.09,3546000.0,1.724,1.7323,1.7158,1.724,3546000.0
2008-08-11 09:30:00,2.09,2.13,2.05,2.11,718000.0,1.724,1.757,1.691,1.7405,718000.0
2008-08-11 10:00:00,2.11,2.16,2.1,2.15,1374000.0,1.7405,1.7818,1.7323,1.7735,1374000.0
2008-08-11 11:00:00,2.15,2.19,2.13,2.17,2954000.0,1.7735,1.8065,1.757,1.79,2954000.0
2008-08-11 12:00:00,2.17,2.22,2.17,2.21,1976000.0,1.79,1.8313,1.79,1.823,1976000.0
2008-08-11 13:00:00,2.21,2.23,2.2,2.2,2410000.0,1.823,1.8395,1.8148,1.8148,2410000.0
2008-08-11 14:00:00,2.2,2.21,2.12,2.12,3276000.0,1.8148,1.823,1.7488,1.7488,3276000.0
2008-08-11 15:00:00,2.12,2.14,2.09,2.12,3862000.0,1.7488,1.7653,1.724,1.7488,3862000.0
2008-08-12 09:30:00,2.1,2.16,2.08,2.12,1056000.0,1.7323,1.7818,1.7158,1.7488,1056000.0
2008-08-12 10:00:00,2.12,2.15,2.11,2.12,2316000.0,1.7488,1.7735,1.7405,1.7488,2316000.0
2008-08-12 11:00:00,2.13,2.15,2.11,2.12,3766000.0,1.757,1.7735,1.7405,1.7488,3766000.0
2008-08-12 12:00:00,2.12,2.12,2.1,2.11,1500000.0,1.7488,1.7488,1.7323,1.7405,1500000.0
2008-08-12 13:00:00,2.11,2.13,2.1,2.11,2698000.0,1.7405,1.757,1.7323,1.7405,2698000.0
2008-08-12 14:00:00,2.11,2.12,2.1,2.11,1112000.0,1.7405,1.7488,1.7323,1.7405,1112000.0
2008-08-12 15:00:00,2.11,2.12,2.08,2.11,2716000.0,1.7405,1.7488,1.7158,1.7405,2716000.0
2008-08-13 09:30:00,2.09,2.1,2.04,2.07,1874000.0,1.724,1.7323,1.6828,1.7075,1874000.0
2008-08-13 10:00:00,2.07,2.07,1.98,2.02,2500000.0,1.7075,1.7075,1.6333,1.6663,2500000.0
2008-08-13 11:00:00,2.02,2.02,1.97,1.98,2392000.0,1.6663,1.6663,1.6251,1.6333,2392000.0
2008-08-13 12:00:00,1.97,2.0,1.97,2.0,1678000.0,1.6251,1.6498,1.6251,1.6498,1678000.0
2008-08-13 13:00:00,2.0,2.01,1.99,2.0,2138000.0,1.6498,1.658,1.6415,1.6498,2138000.0
2008-08-13 14:00:00,2.0,2.01,1.99,2.01,3862000.0,1.6498,1.658,1.6415,1.658,3862000.0
2008-08-13 15:00:00,2.01,2.01,1.99,2.0,4138000.0,1.658,1.658,1.6415,1.6498,4138000.0
2008-08-14 09:30:00,1.98,2.05,1.98,2.02,1158000.0,1.6333,1.691,1.6333,1.6663,1158000.0
2008-08-14 10:00:00,2.02,2.07,2.01,2.06,2162000.0,1.6663,1.7075,1.658,1.6993,2162000.0
2008-08-14 11:00:00,2.06,2.08,2.06,2.06,2702000.0,1.6993,1.7158,1.6993,1.6993,2702000.0
2008-08-14 12:00:00,2.06,2.08,2.05,2.07,3786000.0,1.6993,1.7158,1.691,1.7075,3786000.0
2008-08-14 13:00:00,2.06,2.07,2.04,2.05,2004000.0,1.6993,1.7075,1.6828,1.691,2004000.0
2008-08-14 14:00:00,2.05,2.08,2.05,2.06,2120000.0,1.691,1.7158,1.691,1.6993,2120000.0
2008-08-14 15:00:00,2.05,2.06,2.03,2.03,6310000.0,1.691,1.6993,1.6745,1.6745,6310000.0
2008-08-15 09:30:00,2.06,2.15,2.04,2.12,1776000.0,1.6993,1.7735,1.6828,1.7488,1776000.0
2008-08-15 10:00:00,2.11,2.12,2.07,2.11,2648000.0,1.7405,1.7488,1.7075,1.7405,2648000.0
2008-08-15 11:00:00,2.1,2.12,2.09,2.12,2128000.0,1.7323,1.7488,1.724,1.7488,2128000.0
2008-08-15 12:00:00,2.11,2.12,2.1,2.11,2016000.0,1.7405,1.7488,1.7323,1.7405,2016000.0
2008-08-15 13:00:00,2.11,2.12,2.11,2.11,1444000.0,1.7405,1.7488,1.7405,1.7405,1444000.0
2008-08-15 14:00:00,2.11,2.11,2.09,2.1,1370000.0,1.7405,1.7405,1.724,1.7323,1370000.0
2008-08-15 15:00:00,2.1,2.11,2.1,2.11,1788000.0,1.7323,1.7405,1.7323,1.7405,1788000.0
2008-08-18 09:30:00,2.13,2.13,2.07,2.12,710000.0,1.757,1.757,1.7075,1.7488,710000.0
2008-08-18 10:00:00,2.12,2.15,2.1,2.13,1508000.0,1.7488,1.7735,1.7323,1.757,1508000.0
2008-08-18 11:00:00,2.13,2.15,2.12,2.13,3252000.0,1.757,1.7735,1.7488,1.757,3252000.0
2008-08-18 12:00:00,2.13,2.14,2.11,2.12,2712000.0,1.757,1.7653,1.7405,1.7488,2712000.0
2008-08-18 13:00:00,2.12,2.13,2.11,2.11,1498000.0,1.7488,1.757,1.7405,1.7405,1498000.0
2008-08-18 14:00:00,2.11,2.12,2.1,2.12,1272000.0,1.7405,1.7488,1.7323,1.7488,1272000.0
2008-08-18 15:00:00,2.12,2.12,2.1,2.12,2374000.0,1.7488,1.7488,1.7323,1.7488,2374000.0
2008-08-19 09:30:00,2.1,2.14,2.05,2.08,764000.0,1.7323,1.7653,1.691,1.7158,764000.0
2008-08-19 10:00:00,2.08,2.08,2.05,2.08,1260000.0,1.7158,1.7158,1.691,1.7158,1260000.0
2008-08-19 11:00:00,2.07,2.08,2.05,2.06,1284000.0,1.7075,1.7158,1.691,1.6993,1284000.0
2008-08-19 12:00:00,2.06,2.06,2.04,2.04,1002000.0,1.6993,1.6993,1.6828,1.6828,1002000.0
2008-08-19 13:00:00,2.04,2.06,2.03,2.03,1458000.0,1.6828,1.6993,1.6745,1.6745,1458000.0
2008-08-19 14:00:00,2.03,2.05,2.03,2.03,3766000.0,1.6745,1.691,1.6745,1.6745,3766000.0
2008-08-19 15:00:00,2.03,2.04,2.02,2.04,5074000.0,1.6745,1.6828,1.6663,1.6828,5074000.0
2008-08-20 09:30:00,2.05,2.09,2.03,2.06,1420000.0,1.691,1.724,1.6745,1.6993,1420000.0
2008-08-20 10:00:00,2.05,2.11,2.05,2.11,2442000.0,1.691,1.7405,1.691,1.7405,2442000.0
2008-08-20 11:00:00,2.11,2.11,2.07,2.08,1730000.0,1.7405,1.7405,1.7075,1.7158,1730000.0
2008-08-20 12:00:00,2.08,2.09,2.06,2.06,2144000.0,1.7158,1.724,1.6993,1.6993,2144000.0
2008-08-20 13:00:00,2.07,2.09,2.07,2.09,1116000.0,1.7075,1.724,1.7075,1.724,1116000.0
2008-08-20 14:00:00,2.08,2.08,2.04,2.06,994000.0,1.7158,1.7158,1.6828,1.6993,994000.0
2008-08-20 15:00:00,2.06,2.07,2.05,2.07,1622000.0,1.6993,1.7075,1.691,1.7075,1622000.0
2008-08-21 09:30:00,2.04,2.07,2.03,2.06,1204000.0,1.6828,1.7075,1.6745,1.6993,1204000.0
2008-08-21 10:00:00,2.06,2.08,2.0,2.01,2114000.0,1.6993,1.7158,1.6498,1.658,2114000.0
2008-08-21 11:00:00,2.01,2.03,1.99,2.01,1294000.0,1.658,1.6745,1.6415,1.658,1294000.0
2008-08-21 12:00:00,2.01,2.02,2.0,2.01,1164000.0,1.658,1.6663,1.6498,1.658,1164000.0
2008-08-21 13:00:00,2.01,2.03,2.01,2.02,898000.0,1.658,1.6745,1.658,1.6663,898000.0
2008-08-21 14:00:00,2.02,2.04,2.02,2.04,1258000.0,1.6663,1.6828,1.6663,1.6828,1258000.0
2008-08-21 15:00:00,2.04,2.04,2.03,2.03,1496000.0,1.6828,1.6828,1.6745,1.6745,1496000.0
2008-08-22 09:30:00,2.05,2.13,2.05,2.11,1604000.0,1.691,1.757,1.691,1.7405,1604000.0
2008-08-22 10:00:00,2.11,2.12,2.09,2.11,1306000.0,1.7405,1.7488,1.724,1.7405,1306000.0
2008-08-22 11:00:00,2.11,2.11,2.08,2.08,1834000.0,1.7405,1.7405,1.7158,1.7158,1834000.0
2008-08-22 12:00:00,2.08,2.08,2.06,2.07,1200000.0,1.7158,1.7158,1.6993,1.7075,1200000.0
2008-08-22 13:00:00,2.07,2.1,2.07,2.1,1640000.0,1.7075,1.7323,1.7075,1.7323,1640000.0
2008-08-22 14:00:00,2.1,2.11,2.08,2.1,1074000.0,1.7323,1.7405,1.7158,1.7323,1074000.0
2008-08-22 15:00:00,2.1,2.1,2.04,2.09,3700000.0,1.7323,1.7323,1.6828,1.724,3700000.0
2008-08-25 09:30:00,2.06,2.07,2.04,2.06,516000.0,1.6993,1.7075,1.6828,1.6993,516000.0
2008-08-25 10:00:00,2.06,2.08,2.05,2.06,1426000.0,1.6993,1.7158,1.691,1.6993,1426000.0
2008-08-25 11:00:00,2.05,2.06,2.04,2.04,966000.0,1.691,1.6993,1.6828,1.6828,966000.0
2008-08-25 12:00:00,2.04,2.05,2.03,2.05,458000.0,1.6828,1.691,1.6745,1.691,458000.0
2008-08-25 13:00:00,2.05,2.07,2.04,2.06,624000.0,1.691,1.7075,1.6828,1.6993,624000.0
2008-08-25 14:00:00,2.06,2.07,2.05,2.06,1290000.0,1.6993,1.7075,1.691,1.6993,1290000.0
2008-08-25 15:00:00,2.06,2.06,2.04,2.05,1666000.0,1.6993,1.6993,1.6828,1.691,1666000.0
2008-08-26 09:30:00,2.05,2.08,2.04,2.06,574000.0,1.691,1.7158,1.6828,1.6993,574000.0
2008-08-26 10:00:00,2.06,2.08,2.05,2.08,2814000.0,1.6993,1.7158,1.691,1.7158,2814000.0
2008-08-26 11:00:00,2.08,2.08,2.05,2.07,1766000.0,1.7158,1.7158,1.691,1.7075,1766000.0
2008-08-26 12:00:00,2.07,2.08,2.06,2.06,1082000.0,1.7075,1.7158,1.6993,1.6993,1082000.0
2008-08-26 13:00:00,2.06,2.07,2.05,2.06,522000.0,1.6993,1.7075,1.691,1.6993,522000.0
2008-08-26 14:00:00,2.06,2.07,2.04,2.05,1150000.0,1.6993,1.7075,1.6828,1.691,1150000.0
2008-08-26 15:00:00,2.05,2.07,2.05,2.06,1354000.0,1.691,1.7075,1.691,1.6993,1354000.0
2008-08-27 09:30:00,2.07,2.08,2.03,2.07,804000.0,1.7075,1.7158,1.6745,1.7075,804000.0
2008-08-27 10:00:00,2.07,2.11,2.07,2.1,1658000.0,1.7075,1.7405,1.7075,1.7323,1658000.0
2008-08-27 11:00:00,2.1,2.1,2.09,2.1,1134000.0,1.7323,1.7323,1.724,1.7323,1134000.0
2008-08-27 12:00:00,2.1,2.11,2.09,2.1,1092000.0,1.7323,1.7405,1.724,1.7323,1092000.0
2008-08-27 13:00:00,2.11,2.11,2.09,2.09,768000.0,1.7405,1.7405,1.724,1.724,768000.0
2008-08-27 14:00:00,2.1,2.11,2.09,2.1,1110000.0,1.7323,1.7405,1.724,1.7323,1110000.0
2008-08-27 15:00:00,2.1,2.11,2.09,2.09,2394000.0,1.7323,1.7405,1.724,1.724,2394000.0
2008-08-28 09:30:00,2.08,2.12,2.08,2.11,776000.0,1.7158,1.7488,1.7158,1.7405,776000.0
2008-08-28 10:00:00,2.11,2.11,2.08,2.1,1492000.0,1.7405,1.7405,1.7158,1.7323,1492000.0
2008-08-28 11:00:00,2.1,2.14,2.1,2.13,562000.0,1.7323,1.7653,1.7323,1.757,562000.0
2008-08-28 12:00:00,2.13,2.14,2.12,2.13,1168000.0,1.757,1.7653,1.7488,1.757,1168000.0
2008-08-28 13:00:00,2.13,2.14,2.12,2.14,650000.0,1.757,1.7653,1.7488,1.7653,650000.0
2008-08-28 14:00:00,2.14,2.14,2.13,2.14,1064000.0,1.7653,1.7653,1.757,1.7653,1064000.0
2008-08-28 15:00:00,2.14,2.15,2.13,2.15,2870000.0,1.7653,1.7735,1.757,1.7735,2870000.0
2008-08-29 09:30:00,2.13,2.17,2.13,2.15,564000.0,1.757,1.79,1.757,1.7735,564000.0
2008-08-29 10:00:00,2.15,2.15,2.12,2.13,726000.0,1.7735,1.7735,1.7488,1.757,726000.0
2008-08-29 11:00:00,2.13,2.15,2.13,2.14,518000.0,1.757,1.7735,1.757,1.7653,518000.0
2008-08-29 12:00:00,2.14,2.14,2.13,2.13,660000.0,1.7653,1.7653,1.757,1.757,660000.0
2008-08-29 13:00:00,2.14,2.15,2.13,2.13,444000.0,1.7653,1.7735,1.757,1.757,444000.0
2008-08-29 14:00:00,2.13,2.15,2.13,2.14,900000.0,1.757,1.7735,1.757,1.7653,900000.0
2008-08-29 15:00:00,2.14,2.14,2.12,2.13,836000.0,1.7653,1.7653,1.7488,1.757,836000.0
2008-09-02 09:30:00,2.19,2.28,2.13,2.26,1812000.0,1.8065,1.8808,1.757,1.8643,1812000.0
2008-09-02 10:00:00,2.26,2.27,2.22,2.24,1882000.0,1.8643,1.8725,1.8313,1.8478,1882000.0
2008-09-02 11:00:00,2.24,2.26,2.24,2.25,2096000.0,1.8478,1.8643,1.8478,1.856,2096000.0
2008-09-02 12:00:00,2.25,2.26,2.24,2.25,862000.0,1.856,1.8643,1.8478,1.856,862000.0
2008-09-02 13:00:00,2.25,2.25,2.22,2.23,1360000.0,1.856,1.856,1.8313,1.8395,1360000.0
2008-09-02 14:00:00,2.22,2.23,2.2,2.2,1804000.0,1.8313,1.8395,1.8148,1.8148,1804000.0
2008-09-02 15:00:00,2.2,2.22,2.18,2.22,3910000.0,1.8148,1.8313,1.7983,1.8313,3910000.0
2008-09-03 09:30:00,2.22,2.25,2.18,2.25,1212000.0,1.8313,1.856,1.7983,1.856,1212000.0
2008-09-03 10:00:00,2.25,2.28,2.24,2.25,3428000.0,1.856,1.8808,1.8478,1.856,3428000.0
2008-09-03 11:00:00,2.25,2.26,2.23,2.23,1920000.0,1.856,1.8643,1.8395,1.8395,1920000.0
2008-09-03 12:00:00,2.23,2.23,2.21,2.23,1280000.0,1.8395,1.8395,1.823,1.8395,1280000.0
2008-09-03 13:00:00,2.23,2.25,2.22,2.24,1978000.0,1.8395,1.856,1.8313,1.8478,1978000.0
2008-09-03 14:00:00,2.24,2.26,2.22,2.25,2582000.0,1.8478,1.8643,1.8313,1.856,2582000.0
2008-09-03 15:00:00,2.25,2.27,2.24,2.26,2320000.0,1.856,1.8725,1.8478,1.8643,2320000.0
2008-09-04 09:30:00,2.22,2.24,2.2,2.21,1262000.0,1.8313,1.8478,1.8148,1.823,1262000.0
2008-09-04 10:00:00,2.21,2.25,2.21,2.24,4398000.0,1.823,1.856,1.823,1.8478,4398000.0
2008-09-04 11:00:00,2.24,2.28,2.23,2.26,6360000.0,1.8478,1.8808,1.8395,1.8643,6360000.0
2008-09-04 12:00:00,2.26,2.27,2.24,2.25,1808000.0,1.8643,1.8725,1.8478,1.856,1808000.0
2008-09-04 13:00:00,2.25,2.26,2.24,2.26,2194000.0,1.856,1.8643,1.8478,1.8643,2194000.0
2008-09-04 14:00:00,2.26,2.26,2.24,2.25,2176000.0,1.8643,1.8643,1.8478,1.856,2176000.0
2008-09-04 15:00:00,2.25,2.26,2.25,2.25,3728000.0,1.856,1.8643,1.856,1.856,3728000.0
2008-09-05 09:30:00,2.25,2.25,2.2,2.24,2796000.0,1.856,1.856,1.8148,1.8478,2796000.0
2008-09-05 10:00:00,2.24,2.25,2.2,2.21,2616000.0,1.8478,1.856,1.8148,1.823,2616000.0
2008-09-05 11:00:00,2.21,2.22,2.18,2.18,3294000.0,1.823,1.8313,1.7983,1.7983,3294000.0
2008-09-05 12:00:00,2.18,2.18,2.13,2.14,3582000.0,1.7983,1.7983,1.757,1.7653,3582000.0
2008-09-05 13:00:00,2.14,2.17,2.13,2.16,1742000.0,1.7653,1.79,1.757,1.7818,1742000.0
2008-09-05 14:00:00,2.16,2.19,2.15,2.18,2188000.0,1.7818,1.8065,1.7735,1.7983,2188000.0
2008-09-05 15:00:00,2.18,2.19,2.16,2.18,2926000.0,1.7983,1.8065,1.7818,1.7983,2926000.0
2008-09-08 09:30:00,2.15,2.26,2.15,2.23,1562000.0,1.7735,1.8643,1.7735,1.8395,1562000.0
2008-09-08 10:00:00,2.23,2.24,2.19,2.19,1978000.0,1.8395,1.8478,1.8065,1.8065,1978000.0
2008-09-08 11:00:00,2.19,2.2,2.15,2.16,3284000.0,1.8065,1.8148,1.7735,1.7818,3284000.0
2008-09-08 12:00:00,2.16,2.18,2.14,2.17,1822000.0,1.7818,1.7983,1.7653,1.79,1822000.0
2008-09-08 13:00:00,2.17,2.18,2.16,2.16,1698000.0,1.79,1.7983,1.7818,1.7818,1698000.0
2008-09-08 14:00:00,2.16,2.21,2.16,2.2,2794000.0,1.7818,1.823,1.7818,1.8148,2794000.0
2008-09-08 15:00:00,2.2,2.23,2.18,2.21,3160000.0,1.8148,1.8395,1.7983,1.823,3160000.0
2008-09-09 09:30:00,2.22,2.27,2.21,2.26,1126000.0,1.8313,1.8725,1.823,1.8643,1126000.0
2008-09-09 10:00:00,2.26,2.27,2.22,2.24,1494000.0,1.8643,1.8725,1.8313,1.8478,1494000.0
2008-09-09 11:00:00,2.24,2.25,2.22,2.24,1042000.0,1.8478,1.856,1.8313,1.8478,1042000.0
2008-09-09 12:00:00,2.24,2.26,2.23,2.23,1000000.0,1.8478,1.8643,1.8395,1.8395,1000000.0
2008-09-09 13:00:00,2.23,2.23,2.19,2.2,1424000.0,1.8395,1.8395,1.8065,1.8148,1424000.0
2008-09-09 14:00:00,2.2,2.21,2.18,2.18,1694000.0,1.8148,1.823,1.7983,1.7983,1694000.0
2008-09-09 15:00:00,2.18,2.2,2.17,2.18,1812000.0,1.7983,1.8148,1.79,1.7983,1812000.0
2008-09-10 09:30:00,2.22,2.24,2.18,2.18,1080000.0,1.8313,1.8478,1.7983,1.7983,1080000.0
2008-09-10 10:00:00,2.18,2.21,2.14,2.15,1906000.0,1.7983,1.823,1.7653,1.7735,1906000.0
2008-09-10 11:00:00,2.15,2.19,2.13,2.18,1998000.0,1.7735,1.8065,1.757,1.7983,1998000.0
2008-09-10 12:00:00,2.17,2.22,2.17,2.21,2048000.0,1.79,1.8313,1.79,1.823,2048000.0
2008-09-10 13:00:00,2.21,2.21,2.19,2.2,1466000.0,1.823,1.823,1.8065,1.8148,1466000.0
2008-09-10 14:00:00,2.2,2.23,2.19,2.21,1884000.0,1.8148,1.8395,1.8065,1.823,1884000.0
2008-09-10 15:00:00,2.21,2.23,2.19,2.21,3460000.0,1.823,1.8395,1.8065,1.823,3460000.0
2008-09-11 09:30:00,2.14,2.19,2.14,2.16,858000.0,1.7653,1.8065,1.7653,1.7818,858000.0
2008-09-11 10:00:00,2.16,2.2,2.15,2.19,1844000.0,1.7818,1.8148,1.7735,1.8065,1844000.0
2008-09-11 11:00:00,2.19,2.21,2.18,2.19,1350000.0,1.8065,1.823,1.7983,1.8065,1350000.0
2008-09-11 12:00:00,2.19,2.21,2.18,2.18,868000.0,1.8065,1.823,1.7983,1.7983,868000.0
2008-09-11 13:00:00,2.19,2.21,2.18,2.18,1550000.0,1.8065,1.823,1.7983,1.7983,1550000.0
2008-09-11 14:00:00,2.19,2.24,2.18,2.22,1806000.0,1.8065,1.8478,1.7983,1.8313,1806000.0
2008-09-11 15:00:00,2.22,2.23,2.19,2.23,2668000.0,1.8313,1.8395,1.8065,1.8395,2668000.0
2008-09-12 09:30:00,2.22,2.22,2.16,2.18,1228000.0,1.8313,1.8313,1.7818,1.7983,1228000.0
2008-09-12 10:00:00,2.18,2.19,2.17,2.18,1802000.0,1.7983,1.8065,1.79,1.7983,1802000.0
2008-09-12 11:00:00,2.19,2.19,2.17,2.17,2232000.0,1.8065,1.8065,1.79,1.79,2232000.0
2008-09-12 12:00:00,2.17,2.17,2.15,2.16,596000.0,1.79,1.79,1.7735,1.7818,596000.0
2008-09-12 13:00:00,2.16,2.18,2.15,2.17,800000.0,1.7818,1.7983,1.7735,1.79,800000.0
2008-09-12 14:00:00,2.16,2.19,2.16,2.19,1942000.0,1.7818,1.8065,1.7818,1.8065,1942000.0
2008-09-12 15:00:00,2.19,2.19,2.17,2.18,2236000.0,1.8065,1.8065,1.79,1.7983,2236000.0
2008-09-15 09:30:00,2.17,2.19,2.07,2.15,1228000.0,1.79,1.8065,1.7075,1.7735,1228000.0
2008-09-15 10:00:00,2.15,2.22,2.14,2.21,1964000.0,1.7735,1.8313,1.7653,1.823,1964000.0
2008-09-15 11:00:00,2.22,2.22,2.16,2.17,836000.0,1.8313,1.8313,1.7818,1.79,836000.0
2008-09-15 12:00:00,2.17,2.21,2.17,2.2,724000.0,1.79,1.823,1.79,1.8148,724000.0
2008-09-15 13:00:00,2.2,2.21,2.14,2.16,1048000.0,1.8148,1.823,1.7653,1.7818,1048000.0
2008-09-15 14:00:00,2.16,2.18,2.15,2.16,1096000.0,1.7818,1.7983,1.7735,1.7818,1096000.0
2008-09-15 15:00:00,2.16,2.16,2.13,2.14,3374000.0,1.7818,1.7818,1.757,1.7653,3374000.0
2008-09-16 09:30:00,2.17,2.18,2.1,2.11,1370000.0,1.79,1.7983,1.7323,1.7405,1370000.0
2008-09-16 10:00:00,2.11,2.2,2.11,2.17,2342000.0,1.7405,1.8148,1.7405,1.79,2342000.0
2008-09-16 11:00:00,2.18,2.19,2.13,2.16,1064000.0,1.7983,1.8065,1.757,1.7818,1064000.0
2008-09-16 12:00:00,2.16,2.18,2.16,2.17,1108000.0,1.7818,1.7983,1.7818,1.79,1108000.0
2008-09-16 13:00:00,2.17,2.19,2.17,2.18,1688000.0,1.79,1.8065,1.79,1.7983,1688000.0
2008-09-16 14:00:00,2.18,2.21,2.13,2.18,3046000.0,1.7983,1.823,1.757,1.7983,3046000.0
2008-09-16 15:00:00,2.19,2.21,2.17,2.19,2746000.0,1.8065,1.823,1.79,1.8065,2746000.0
2008-09-17 09:30:00,2.17,2.22,2.1,2.2,1064000.0,1.79,1.8313,1.7323,1.8148,1064000.0
2008-09-17 10:00:00,2.2,2.21,2.12,2.12,2230000.0,1.8148,1.823,1.7488,1.7488,2230000.0
2008-09-17 11:00:00,2.12,2.15,2.11,2.14,1552000.0,1.7488,1.7735,1.7405,1.7653,1552000.0
2008-09-17 12:00:00,2.14,2.16,2.13,2.15,1690000.0,1.7653,1.7818,1.757,1.7735,1690000.0
2008-09-17 13:00:00,2.15,2.15,2.08,2.1,1878000.0,1.7735,1.7735,1.7158,1.7323,1878000.0
2008-09-17 14:00:00,2.1,2.14,2.1,2.13,2148000.0,1.7323,1.7653,1.7323,1.757,2148000.0
2008-09-17 15:00:00,2.13,2.14,2.09,2.09,3580000.0,1.757,1.7653,1.724,1.724,3580000.0
2008-09-18 09:30:00,2.14,2.2,2.05,2.17,1634000.0,1.7653,1.8148,1.691,1.79,1634000.0
2008-09-18 10:00:00,2.17,2.2,2.15,2.15,2312000.0,1.79,1.8148,1.7735,1.7735,2312000.0
2008-09-18 11:00:00,2.16,2.16,2.11,2.14,1784000.0,1.7818,1.7818,1.7405,1.7653,1784000.0
2008-09-18 12:00:00,2.14,2.16,2.13,2.14,2876000.0,1.7653,1.7818,1.757,1.7653,2876000.0
2008-09-18 13:00:00,2.14,2.21,2.13,2.2,3580000.0,1.7653,1.823,1.757,1.8148,3580000.0
2008-09-18 14:00:00,2.2,2.21,2.18,2.2,2008000.0,1.8148,1.823,1.7983,1.8148,2008000.0
2008-09-18 15:00:00,2.19,2.29,2.19,2.27,5526000.0,1.8065,1.889,1.8065,1.8725,5526000.0
2008-09-19 09:30:00,2.32,2.38,2.18,2.33,8596000.0,1.9138,1.9633,1.7983,1.922,8596000.0
2008-09-19 10:00:00,2.33,2.35,2.23,2.23,3392000.0,1.922,1.9385,1.8395,1.8395,3392000.0
2008-09-19 11:00:00,2.23,2.26,2.21,2.24,1786000.0,1.8395,1.8643,1.823,1.8478,1786000.0
2008-09-19 12:00:00,2.24,2.26,2.24,2.26,1482000.0,1.8478,1.8643,1.8478,1.8643,1482000.0
2008-09-19 13:00:00,2.26,2.27,2.23,2.25,2628000.0,1.8643,1.8725,1.8395,1.856,2628000.0
2008-09-19 14:00:00,2.25,2.26,2.22,2.23,1368000.0,1.856,1.8643,1.8313,1.8395,1368000.0
2008-09-19 15:00:00,2.23,2.26,2.22,2.25,6146000.0,1.8395,1.8643,1.8313,1.856,6146000.0
2008-09-22 09:30:00,2.21,2.26,2.11,2.26,1120000.0,1.823,1.8643,1.7405,1.8643,1120000.0
2008-09-22 10:00:00,2.26,2.27,2.22,2.25,1470000.0,1.8643,1.8725,1.8313,1.856,1470000.0
2008-09-22 11:00:00,2.25,2.25,2.21,2.22,892000.0,1.856,1.856,1.823,1.8313,892000.0
2008-09-22 12:00:00,2.22,2.24,2.22,2.23,692000.0,1.8313,1.8478,1.8313,1.8395,692000.0
2008-09-22 13:00:00,2.23,2.23,2.2,2.2,1364000.0,1.8395,1.8395,1.8148,1.8148,1364000.0
2008-09-22 14:00:00,2.2,2.2,2.18,2.18,1604000.0,1.8148,1.8148,1.7983,1.7983,1604000.0
2008-09-22 15:00:00,2.18,2.18,2.16,2.17,2500000.0,1.7983,1.7983,1.7818,1.79,2500000.0
2008-09-23 09:30:00,2.14,2.21,2.14,2.19,840000.0,1.7653,1.823,1.7653,1.8065,840000.0
2008-09-23 10:00:00,2.19,2.24,2.17,2.21,836000.0,1.8065,1.8478,1.79,1.823,836000.0
2008-09-23 11:00:00,2.21,2.24,2.21,2.22,798000.0,1.823,1.8478,1.823,1.8313,798000.0
2008-09-23 12:00:00,2.23,2.23,2.21,2.21,620000.0,1.8395,1.8395,1.823,1.823,620000.0
2008-09-23 13:00:00,2.21,2.21,2.18,2.18,1272000.0,1.823,1.823,1.7983,1.7983,1272000.0
2008-09-23 14:00:00,2.18,2.23,2.17,2.22,2238000.0,1.7983,1.8395,1.79,1.8313,2238000.0
2008-09-23 15:00:00,2.22,2.23,2.18,2.19,1440000.0,1.8313,1.8395,1.7983,1.8065,1440000.0
2008-09-24 09:30:00,2.19,2.25,2.17,2.18,274000.0,1.8065,1.856,1.79,1.7983,274000.0
2008-09-24 10:00:00,2.18,2.25,2.18,2.25,900000.0,1.7983,1.856,1.7983,1.856,900000.0
2008-09-24 11:00:00,2.25,2.25,2.19,2.21,1294000.0,1.856,1.856,1.8065,1.823,1294000.0
2008-09-24 12:00:00,2.21,2.22,2.2,2.21,498000.0,1.823,1.8313,1.8148,1.823,498000.0
2008-09-24 13:00:00,2.2,2.21,2.19,2.19,808000.0,1.8148,1.823,1.8065,1.8065,808000.0
2008-09-24 14:00:00,2.2,2.22,2.19,2.2,1210000.0,1.8148,1.8313,1.8065,1.8148,1210000.0
2008-09-24 15:00:00,2.19,2.21,2.18,2.19,2664000.0,1.8065,1.823,1.7983,1.8065,2664000.0
2008-09-25 09:30:00,2.21,2.24,2.17,2.24,428000.0,1.823,1.8478,1.79,1.8478,428000.0
2008-09-25 10:00:00,2.24,2.26,2.23,2.24,1136000.0,1.8478,1.8643,1.8395,1.8478,1136000.0
2008-09-25 11:00:00,2.24,2.24,2.23,2.23,1388000.0,1.8478,1.8478,1.8395,1.8395,1388000.0
2008-09-25 12:00:00,2.23,2.25,2.23,2.25,970000.0,1.8395,1.856,1.8395,1.856,970000.0
2008-09-25 13:00:00,2.25,2.28,2.24,2.27,1930000.0,1.856,1.8808,1.8478,1.8725,1930000.0
2008-09-25 14:00:00,2.27,2.28,2.25,2.26,1756000.0,1.8725,1.8808,1.856,1.8643,1756000.0
2008-09-25 15:00:00,2.26,2.27,2.25,2.26,3238000.0,1.8643,1.8725,1.856,1.8643,3238000.0
2008-09-26 09:30:00,2.21,2.28,2.21,2.27,756000.0,1.823,1.8808,1.823,1.8725,756000.0
2008-09-26 10:00:00,2.27,2.29,2.26,2.27,2382000.0,1.8725,1.889,1.8643,1.8725,2382000.0
2008-09-26 11:00:00,2.27,2.28,2.27,2.27,2300000.0,1.8725,1.8808,1.8725,1.8725,2300000.0
2008-09-26 12:00:00,2.27,2.28,2.26,2.27,1708000.0,1.8725,1.8808,1.8643,1.8725,1708000.0
2008-09-26 13:00:00,2.27,2.27,2.25,2.27,1572000.0,1.8725,1.8725,1.856,1.8725,1572000.0
2008-09-26 14:00:00,2.27,2.27,2.26,2.27,3384000.0,1.8725,1.8725,1.8643,1.8725,3384000.0
2008-09-26 15:00:00,2.26,2.28,2.25,2.27,3464000.0,1.8643,1.8808,1.856,1.8725,3464000.0
2008-09-29 09:30:00,2.24,2.27,2.2,2.21,1380000.0,1.8478,1.8725,1.8148,1.823,1380000.0
2008-09-29 10:00:00,2.21,2.25,2.2,2.25,2074000.0,1.823,1.856,1.8148,1.856,2074000.0
2008-09-29 11:00:00,2.25,2.26,2.24,2.24,1548000.0,1.856,1.8643,1.8478,1.8478,1548000.0
2008-09-29 12:00:00,2.24,2.24,2.22,2.22,1246000.0,1.8478,1.8478,1.8313,1.8313,1246000.0
2008-09-29 13:00:00,2.22,2.23,2.18,2.21,1328000.0,1.8313,1.8395,1.7983,1.823,1328000.0
2008-09-29 14:00:00,2.21,2.24,2.17,2.18,1884000.0,1.823,1.8478,1.79,1.7983,1884000.0
2008-09-29 15:00:00,2.19,2.22,2.18,2.19,2510000.0,1.8065,1.8313,1.7983,1.8065,2510000.0
2008-09-30 09:30:00,2.16,2.25,2.14,2.14,1258000.0,1.7818,1.856,1.7653,1.7653,1258000.0
2008-09-30 10:00:00,2.14,2.15,2.09,2.1,2554000.0,1.7653,1.7735,1.724,1.7323,2554000.0
2008-09-30 11:00:00,2.1,2.11,2.07,2.08,2576000.0,1.7323,1.7405,1.7075,1.7158,2576000.0
2008-09-30 12:00:00,2.08,2.08,2.06,2.07,1570000.0,1.7158,1.7158,1.6993,1.7075,1570000.0
2008-09-30 13:00:00,2.07,2.09,2.06,2.07,996000.0,1.7075,1.724,1.6993,1.7075,996000.0
2008-09-30 14:00:00,2.07,2.1,2.07,2.1,1416000.0,1.7075,1.7323,1.7075,1.7323,1416000.0
2008-09-30 15:00:00,2.09,2.11,2.09,2.1,2350000.0,1.724,1.7405,1.724,1.7323,2350000.0
2008-10-01 09:30:00,2.1,2.12,2.1,2.12,722000.0,1.7323,1.7488,1.7323,1.7488,722000.0
2008-10-01 10:00:00,2.12,2.12,2.09,2.1,1146000.0,1.7488,1.7488,1.724,1.7323,1146000.0
2008-10-01 11:00:00,2.1,2.11,2.08,2.09,740000.0,1.7323,1.7405,1.7158,1.724,740000.0
2008-10-01 12:00:00,2.09,2.1,2.08,2.09,862000.0,1.724,1.7323,1.7158,1.724,862000.0
2008-10-01 13:00:00,2.09,2.09,2.04,2.05,958000.0,1.724,1.724,1.6828,1.691,958000.0
2008-10-01 14:00:00,2.05,2.05,2.04,2.04,1932000.0,1.691,1.691,1.6828,1.6828,1932000.0
2008-10-01 15:00:00,2.04,2.05,2.03,2.04,2300000.0,1.6828,1.691,1.6745,1.6828,2300000.0
2008-10-02 09:30:00,2.02,2.03,1.96,1.97,1434000.0,1.6663,1.6745,1.6168,1.6251,1434000.0
2008-10-02 10:00:00,1.96,1.97,1.93,1.95,2940000.0,1.6168,1.6251,1.5921,1.6086,2940000.0
2008-10-02 11:00:00,1.95,1.96,1.92,1.96,2288000.0,1.6086,1.6168,1.5838,1.6168,2288000.0
2008-10-02 12:00:00,1.96,1.96,1.92,1.92,2514000.0,1.6168,1.6168,1.5838,1.5838,2514000.0
2008-10-02 13:00:00,1.92,1.94,1.9,1.93,2218000.0,1.5838,1.6003,1.5673,1.5921,2218000.0
2008-10-02 14:00:00,1.93,1.94,1.92,1.92,2408000.0,1.5921,1.6003,1.5838,1.5838,2408000.0
2008-10-02 15:00:00,1.92,1.93,1.89,1.91,3486000.0,1.5838,1.5921,1.5591,1.5756,3486000.0
2008-10-03 09:30:00,1.94,1.97,1.88,1.94,948000.0,1.6003,1.6251,1.5508,1.6003,948000.0
2008-10-03 10:00:00,1.95,1.96,1.9,1.93,2276000.0,1.6086,1.6168,1.5673,1.5921,2276000.0
2008-10-03 11:00:00,1.93,1.94,1.9,1.91,1066000.0,1.5921,1.6003,1.5673,1.5756,1066000.0
2008-10-03 12:00:00,1.91,1.94,1.89,1.93,1476000.0,1.5756,1.6003,1.5591,1.5921,1476000.0
2008-10-03 13:00:00,1.93,1.95,1.87,1.89,1996000.0,1.5921,1.6086,1.5426,1.5591,1996000.0
2008-10-03 14:00:00,1.88,1.89,1.85,1.86,2340000.0,1.5508,1.5591,1.5261,1.5343,2340000.0
2008-10-03 15:00:00,1.86,1.87,1.83,1.84,3788000.0,1.5343,1.5426,1.5096,1.5178,3788000.0
2008-10-06 09:30:00,1.85,1.88,1.81,1.85,1776000.0,1.5261,1.5508,1.4931,1.5261,1776000.0
2008-10-06 10:00:00,1.84,1.85,1.8,1.84,2544000.0,1.5178,1.5261,1.4848,1.5178,2544000.0
2008-10-06 11:00:00,1.83,1.88,1.83,1.86,1586000.0,1.5096,1.5508,1.5096,1.5343,1586000.0
2008-10-06 12:00:00,1.86,1.87,1.82,1.82,1786000.0,1.5343,1.5426,1.5013,1.5013,1786000.0
2008-10-06 13:00:00,1.82,1.83,1.78,1.78,1828000.0,1.5013,1.5096,1.4683,1.4683,1828000.0
2008-10-06 14:00:00,1.78,1.8,1.75,1.79,2182000.0,1.4683,1.4848,1.4436,1.4766,2182000.0
2008-10-06 15:00:00,1.79,1.89,1.78,1.89,6454000.0,1.4766,1.5591,1.4683,1.5591,6454000.0
2008-10-07 09:30:00,1.92,1.98,1.89,1.95,3016000.0,1.5838,1.6333,1.5591,1.6086,3016000.0
2008-10-07 10:00:00,1.95,2.01,1.94,2.0,5968000.0,1.6086,1.658,1.6003,1.6498,5968000.0
2008-10-07 11:00:00,2.0,2.01,1.98,1.99,3578000.0,1.6498,1.658,1.6333,1.6415,3578000.0
2008-10-07 12:00:00,1.99,2.01,1.97,1.99,2694000.0,1.6415,1.658,1.6251,1.6415,2694000.0
2008-10-07 13:00:00,1.99,2.02,1.95,1.97,3618000.0,1.6415,1.6663,1.6086,1.6251,3618000.0
2008-10-07 14:00:00,1.97,1.99,1.94,1.95,4900000.0,1.6251,1.6415,1.6003,1.6086,4900000.0
2008-10-07 15:00:00,1.95,1.96,1.91,1.92,7418000.0,1.6086,1.6168,1.5756,1.5838,7418000.0
2008-10-08 09:30:00,1.85,1.95,1.75,1.9,3186000.0,1.5261,1.6086,1.4436,1.5673,3186000.0
2008-10-08 10:00:00,1.9,1.94,1.89,1.91,4526000.0,1.5673,1.6003,1.5591,1.5756,4526000.0
2008-10-08 11:00:00,1.91,1.95,1.9,1.94,1850000.0,1.5756,1.6086,1.5673,1.6003,1850000.0
2008-10-08 12:00:00,1.93,1.93,1.88,1.91,3302000.0,1.5921,1.5921,1.5508,1.5756,3302000.0
2008-10-08 13:00:00,1.91,2.05,1.91,2.04,4872000.0,1.5756,1.691,1.5756,1.6828,4872000.0
2008-10-08 14:00:00,2.05,2.07,1.99,1.99,5046000.0,1.691,1.7075,1.6415,1.6415,5046000.0
2008-10-08 15:00:00,1.98,2.02,1.95,1.95,4774000.0,1.6333,1.6663,1.6086,1.6086,4774000.0
2008-10-09 09:30:00,1.98,2.01,1.95,1.97,2890000.0,1.6333,1.658,1.6086,1.6251,2890000.0
2008-10-09 10:00:00,1.97,2.01,1.97,1.98,7254000.0,1.6251,1.658,1.6251,1.6333,7254000.0
2008-10-09 11:00:00,1.98,1.98,1.91,1.91,4312000.0,1.6333,1.6333,1.5756,1.5756,4312000.0
2008-10-09 12:00:00,1.92,1.92,1.89,1.89,2820000.0,1.5838,1.5838,1.5591,1.5591,2820000.0
2008-10-09 13:00:00,1.9,1.93,1.89,1.89,1980000.0,1.5673,1.5921,1.5591,1.5591,1980000.0
2008-10-09 14:00:00,1.9,1.91,1.86,1.87,3292000.0,1.5673,1.5756,1.5343,1.5426,3292000.0
2008-10-09 15:00:00,1.86,1.88,1.8,1.82,6864000.0,1.5343,1.5508,1.4848,1.5013,6864000.0
2008-10-10 09:30:00,1.75,1.8,1.65,1.79,3900000.0,1.4436,1.4848,1.3611,1.4766,3900000.0
2008-10-10 10:00:00,1.79,1.87,1.72,1.74,3534000.0,1.4766,1.5426,1.4188,1.4353,3534000.0
2008-10-10 11:00:00,1.74,1.75,1.71,1.74,2892000.0,1.4353,1.4436,1.4106,1.4353,2892000.0
2008-10-10 12:00:00,1.74,1.78,1.73,1.75,2652000.0,1.4353,1.4683,1.4271,1.4436,2652000.0
2008-10-10 13:00:00,1.75,1.77,1.71,1.73,3270000.0,1.4436,1.4601,1.4106,1.4271,3270000.0
2008-10-10 14:00:00,1.74,1.78,1.71,1.73,2806000.0,1.4353,1.4683,1.4106,1.4271,2806000.0
2008-10-10 15:00:00,1.73,1.94,1.73,1.91,5988000.0,1.4271,1.6003,1.4271,1.5756,5988000.0
2008-10-13 09:30:00,1.98,2.05,1.94,1.96,1968000.0,1.6333,1.691,1.6003,1.6168,1968000.0
2008-10-13 10:00:00,1.96,1.97,1.92,1.95,5782000.0,1.6168,1.6251,1.5838,1.6086,5782000.0
2008-10-13 11:00:00,1.95,1.95,1.92,1.94,1968000.0,1.6086,1.6086,1.5838,1.6003,1968000.0
2008-10-13 12:00:00,1.94,1.95,1.92,1.94,1276000.0,1.6003,1.6086,1.5838,1.6003,1276000.0
2008-10-13 13:00:00,1.95,1.95,1.92,1.92,1728000.0,1.6086,1.6086,1.5838,1.5838,1728000.0
2008-10-13 14:00:00,1.92,1.92,1.89,1.92,3162000.0,1.5838,1.5838,1.5591,1.5838,3162000.0
2008-10-13 15:00:00,1.92,1.97,1.91,1.96,6038000.0,1.5838,1.6251,1.5756,1.6168,6038000.0
2008-10-14 09:30:00,2.02,2.07,1.95,1.95,880000.0,1.6663,1.7075,1.6086,1.6086,880000.0
2008-10-14 10:00:00,1.95,1.99,1.88,1.92,4058000.0,1.6086,1.6415,1.5508,1.5838,4058000.0
2008-10-14 11:00:00,1.91,1.99,1.9,1.95,4098000.0,1.5756,1.6415,1.5673,1.6086,4098000.0
2008-10-14 12:00:00,1.94,1.96,1.92,1.93,2304000.0,1.6003,1.6168,1.5838,1.5921,2304000.0
2008-10-14 13:00:00,1.93,1.97,1.92,1.96,1594000.0,1.5921,1.6251,1.5838,1.6168,1594000.0
2008-10-14 14:00:00,1.95,1.97,1.85,1.87,2544000.0,1.6086,1.6251,1.5261,1.5426,2544000.0
2008-10-14 15:00:00,1.87,1.93,1.86,1.89,6228000.0,1.5426,1.5921,1.5343,1.5591,6228000.0
2008-10-15 09:30:00,1.82,1.85,1.77,1.77,2242000.0,1.5013,1.5261,1.4601,1.4601,2242000.0
2008-10-15 10:00:00,1.77,1.8,1.72,1.72,4048000.0,1.4601,1.4848,1.4188,1.4188,4048000.0
2008-10-15 11:00:00,1.73,1.76,1.72,1.73,3260000.0,1.4271,1.4518,1.4188,1.4271,3260000.0
2008-10-15 12:00:00,1.73,1.77,1.71,1.76,2546000.0,1.4271,1.4601,1.4106,1.4518,2546000.0
2008-10-15 13:00:00,1.76,1.76,1.72,1.73,2100000.0,1.4518,1.4518,1.4188,1.4271,2100000.0
2008-10-15 14:00:00,1.73,1.75,1.71,1.73,2748000.0,1.4271,1.4436,1.4106,1.4271,2748000.0
2008-10-15 15:00:00,1.73,1.75,1.68,1.68,3744000.0,1.4271,1.4436,1.3858,1.3858,3744000.0
2008-10-16 09:30:00,1.71,1.8,1.71,1.79,1614000.0,1.4106,1.4848,1.4106,1.4766,1614000.0
2008-10-16 10:00:00,1.79,1.8,1.68,1.69,1976000.0,1.4766,1.4848,1.3858,1.3941,1976000.0
2008-10-16 11:00:00,1.69,1.74,1.65,1.73,2856000.0,1.3941,1.4353,1.3611,1.4271,2856000.0
2008-10-16 12:00:00,1.73,1.81,1.72,1.74,2242000.0,1.4271,1.4931,1.4188,1.4353,2242000.0
2008-10-16 13:00:00,1.74,1.77,1.73,1.76,3456000.0,1.4353,1.4601,1.4271,1.4518,3456000.0
2008-10-16 14:00:00,1.76,1.79,1.74,1.76,3114000.0,1.4518,1.4766,1.4353,1.4518,3114000.0
2008-10-16 15:00:00,1.76,1.82,1.75,1.8,6910000.0,1.4518,1.5013,1.4436,1.4848,6910000.0
2008-10-17 09:30:00,1.75,1.81,1.72,1.75,2720000.0,1.4436,1.4931,1.4188,1.4436,2720000.0
2008-10-17 10:00:00,1.74,1.8,1.74,1.79,2730000.0,1.4353,1.4848,1.4353,1.4766,2730000.0
2008-10-17 11:00:00,1.79,1.8,1.77,1.79,2222000.0,1.4766,1.4848,1.4601,1.4766,2222000.0
2008-10-17 12:00:00,1.79,1.79,1.76,1.76,1872000.0,1.4766,1.4766,1.4518,1.4518,1872000.0
2008-10-17 13:00:00,1.76,1.79,1.76,1.78,3198000.0,1.4518,1.4766,1.4518,1.4683,3198000.0
2008-10-17 14:00:00,1.78,1.79,1.75,1.76,2692000.0,1.4683,1.4766,1.4436,1.4518,2692000.0
2008-10-17 15:00:00,1.76,1.77,1.72,1.73,6324000.0,1.4518,1.4601,1.4188,1.4271,6324000.0
2008-10-20 09:30:00,1.75,1.79,1.74,1.76,952000.0,1.4436,1.4766,1.4353,1.4518,952000.0
2008-10-20 10:00:00,1.76,1.78,1.72,1.74,1382000.0,1.4518,1.4683,1.4188,1.4353,1382000.0
2008-10-20 11:00:00,1.74,1.76,1.71,1.75,982000.0,1.4353,1.4518,1.4106,1.4436,982000.0
2008-10-20 12:00:00,1.75,1.77,1.74,1.75,1434000.0,1.4436,1.4601,1.4353,1.4436,1434000.0
2008-10-20 13:00:00,1.75,1.76,1.74,1.74,1772000.0,1.4436,1.4518,1.4353,1.4353,1772000.0
2008-10-20 14:00:00,1.74,1.77,1.74,1.76,2122000.0,1.4353,1.4601,1.4353,1.4518,2122000.0
2008-10-20 15:00:00,1.76,1.78,1.75,1.77,3362000.0,1.4518,1.4683,1.4436,1.4601,3362000.0
2008-10-21 09:30:00,1.75,1.81,1.73,1.81,888000.0,1.4436,1.4931,1.4271,1.4931,888000.0
2008-10-21 10:00:00,1.81,1.84,1.78,1.79,2824000.0,1.4931,1.5178,1.4683,1.4766,2824000.0
2008-10-21 11:00:00,1.8,1.8,1.76,1.77,2606000.0,1.4848,1.4848,1.4518,1.4601,2606000.0
2008-10-21 12:00:00,1.77,1.79,1.76,1.76,1784000.0,1.4601,1.4766,1.4518,1.4518,1784000.0
2008-10-21 13:00:00,1.76,1.8,1.76,1.79,1992000.0,1.4518,1.4848,1.4518,1.4766,1992000.0
2008-10-21 14:00:00,1.79,1.8,1.78,1.79,3462000.0,1.4766,1.4848,1.4683,1.4766,3462000.0
2008-10-21 15:00:00,1.8,1.8,1.77,1.78,3932000.0,1.4848,1.4848,1.4601,1.4683,3932000.0
2008-10-22 09:30:00,1.72,1.75,1.7,1.7,970000.0,1.4188,1.4436,1.4023,1.4023,970000.0
2008-10-22 10:00:00,1.7,1.73,1.66,1.71,3976000.0,1.4023,1.4271,1.3693,1.4106,3976000.0
2008-10-22 11:00:00,1.71,1.72,1.68,1.7,1808000.0,1.4106,1.4188,1.3858,1.4023,1808000.0
2008-10-22 12:00:00,1.71,1.71,1.68,1.7,1162000.0,1.4106,1.4106,1.3858,1.4023,1162000.0
2008-10-22 13:00:00,1.69,1.7,1.66,1.68,1644000.0,1.3941,1.4023,1.3693,1.3858,1644000.0
2008-10-22 14:00:00,1.68,1.69,1.66,1.68,1680000.0,1.3858,1.3941,1.3693,1.3858,1680000.0
2008-10-22 15:00:00,1.68,1.68,1.62,1.67,4386000.0,1.3858,1.3858,1.3363,1.3776,4386000.0
2008-10-23 09:30:00,1.76,1.94,1.76,1.8,16530000.0,1.4518,1.6003,1.4518,1.4848,16530000.0
2008-10-23 10:00:00,1.8,1.86,1.8,1.84,12252000.0,1.4848,1.5343,1.4848,1.5178,12252000.0
2008-10-23 11:00:00,1.84,1.87,1.82,1.85,8294000.0,1.5178,1.5426,1.5013,1.5261,8294000.0
2008-10-23 12:00:00,1.85,1.85,1.78,1.78,5368000.0,1.5261,1.5261,1.4683,1.4683,5368000.0
2008-10-23 13:00:00,1.79,1.79,1.72,1.75,8528000.0,1.4766,1.4766,1.4188,1.4436,8528000.0
2008-10-23 14:00:00,1.75,1.76,1.71,1.73,5092000.0,1.4436,1.4518,1.4106,1.4271,5092000.0
2008-10-23 15:00:00,1.73,1.78,1.73,1.76,12632000.0,1.4271,1.4683,1.4271,1.4518,12632000.0
2008-10-24 09:30:00,1.63,1.79,1.63,1.74,1232000.0,1.3446,1.4766,1.3446,1.4353,1232000.0
2008-10-24 10:00:00,1.74,1.79,1.73,1.78,2908000.0,1.4353,1.4766,1.4271,1.4683,2908000.0
2008-10-24 11:00:00,1.79,1.84,1.77,1.83,2692000.0,1.4766,1.5178,1.4601,1.5096,2692000.0
2008-10-24 12:00:00,1.83,1.84,1.79,1.81,2612000.0,1.5096,1.5178,1.4766,1.4931,2612000.0
2008-10-24 13:00:00,1.81,1.83,1.79,1.8,2292000.0,1.4931,1.5096,1.4766,1.4848,2292000.0
2008-10-24 14:00:00,1.8,1.83,1.8,1.82,2532000.0,1.4848,1.5096,1.4848,1.5013,2532000.0
2008-10-24 15:00:00,1.82,1.84,1.81,1.81,5582000.0,1.5013,1.5178,1.4931,1.4931,5582000.0
2008-10-27 09:30:00,1.81,1.82,1.75,1.8,1302000.0,1.4931,1.5013,1.4436,1.4848,1302000.0
2008-10-27 10:00:00,1.81,1.83,1.76,1.81,2068000.0,1.4931,1.5096,1.4518,1.4931,2068000.0
2008-10-27 11:00:00,1.81,1.82,1.77,1.79,2258000.0,1.4931,1.5013,1.4601,1.4766,2258000.0
2008-10-27 12:00:00,1.79,1.82,1.78,1.81,1862000.0,1.4766,1.5013,1.4683,1.4931,1862000.0
2008-10-27 13:00:00,1.8,1.82,1.79,1.81,1414000.0,1.4848,1.5013,1.4766,1.4931,1414000.0
2008-10-27 14:00:00,1.81,1.81,1.77,1.78,2372000.0,1.4931,1.4931,1.4601,1.4683,2372000.0
2008-10-27 15:00:00,1.78,1.79,1.74,1.74,4066000.0,1.4683,1.4766,1.4353,1.4353,4066000.0
2008-10-28 09:30:00,1.82,1.84,1.76,1.83,1914000.0,1.5013,1.5178,1.4518,1.5096,1914000.0
2008-10-28 10:00:00,1.83,1.83,1.78,1.78,3780000.0,1.5096,1.5096,1.4683,1.4683,3780000.0
2008-10-28 11:00:00,1.78,1.82,1.77,1.81,2606000.0,1.4683,1.5013,1.4601,1.4931,2606000.0
2008-10-28 12:00:00,1.82,1.83,1.81,1.83,1308000.0,1.5013,1.5096,1.4931,1.5096,1308000.0
2008-10-28 13:00:00,1.83,1.84,1.8,1.83,1892000.0,1.5096,1.5178,1.4848,1.5096,1892000.0
2008-10-28 14:00:00,1.83,1.91,1.82,1.9,3374000.0,1.5096,1.5756,1.5013,1.5673,3374000.0
2008-10-28 15:00:00,1.9,1.94,1.9,1.93,7890000.0,1.5673,1.6003,1.5673,1.5921,7890000.0
2008-10-29 09:30:00,1.95,1.95,1.88,1.9,1064000.0,1.6086,1.6086,1.5508,1.5673,1064000.0
2008-10-29 10:00:00,1.9,1.95,1.9,1.91,1512000.0,1.5673,1.6086,1.5673,1.5756,1512000.0
2008-10-29 11:00:00,1.91,1.93,1.91,1.93,2178000.0,1.5756,1.5921,1.5756,1.5921,2178000.0
2008-10-29 12:00:00,1.93,1.95,1.92,1.95,1166000.0,1.5921,1.6086,1.5838,1.6086,1166000.0
2008-10-29 13:00:00,1.95,1.98,1.94,1.97,1460000.0,1.6086,1.6333,1.6003,1.6251,1460000.0
2008-10-29 14:00:00,1.97,1.99,1.9,1.95,4392000.0,1.6251,1.6415,1.5673,1.6086,4392000.0
2008-10-29 15:00:00,1.95,2.0,1.92,1.93,7000000.0,1.6086,1.6498,1.5838,1.5921,7000000.0
2008-10-30 09:30:00,1.97,1.99,1.95,1.98,712000.0,1.6251,1.6415,1.6086,1.6333,712000.0
2008-10-30 10:00:00,1.98,1.99,1.95,1.96,1158000.0,1.6333,1.6415,1.6086,1.6168,1158000.0
2008-10-30 11:00:00,1.96,1.97,1.95,1.95,1226000.0,1.6168,1.6251,1.6086,1.6086,1226000.0
2008-10-30 12:00:00,1.95,1.96,1.92,1.94,1462000.0,1.6086,1.6168,1.5838,1.6003,1462000.0
2008-10-30 13:00:00,1.93,1.95,1.91,1.93,1640000.0,1.5921,1.6086,1.5756,1.5921,1640000.0
2008-10-30 14:00:00,1.93,1.97,1.93,1.96,1422000.0,1.5921,1.6251,1.5921,1.6168,1422000.0
2008-10-30 15:00:00,1.96,1.98,1.95,1.98,2682000.0,1.6168,1.6333,1.6086,1.6333,2682000.0
2008-10-31 09:30:00,1.96,2.01,1.86,2.0,1316000.0,1.6168,1.658,1.5343,1.6498,1316000.0
2008-10-31 10:00:00,2.01,2.04,1.99,2.04,1744000.0,1.658,1.6828,1.6415,1.6828,1744000.0
2008-10-31 11:00:00,2.04,2.08,2.04,2.08,1900000.0,1.6828,1.7158,1.6828,1.7158,1900000.0
2008-10-31 12:00:00,2.07,2.08,2.05,2.07,912000.0,1.7075,1.7158,1.691,1.7075,912000.0
2008-10-31 13:00:00,2.08,2.12,2.07,2.1,1040000.0,1.7158,1.7488,1.7075,1.7323,1040000.0
2008-10-31 14:00:00,2.1,2.12,2.08,2.1,1590000.0,1.7323,1.7488,1.7158,1.7323,1590000.0
2008-10-31 15:00:00,2.1,2.11,2.04,2.08,3566000.0,1.7323,1.7405,1.6828,1.7158,3566000.0
2008-11-03 09:30:00,2.07,2.08,2.04,2.07,1128000.0,1.7075,1.7158,1.6828,1.7075,1128000.0
2008-11-03 10:00:00,2.07,2.1,2.05,2.1,2860000.0,1.7075,1.7323,1.691,1.7323,2860000.0
2008-11-03 11:00:00,2.1,2.1,2.04,2.08,3370000.0,1.7323,1.7323,1.6828,1.7158,3370000.0
2008-11-03 12:00:00,2.08,2.11,2.08,2.11,2650000.0,1.7158,1.7405,1.7158,1.7405,2650000.0
2008-11-03 13:00:00,2.11,2.14,2.09,2.09,3038000.0,1.7405,1.7653,1.724,1.724,3038000.0
2008-11-03 14:00:00,2.1,2.1,2.07,2.09,1202000.0,1.7323,1.7323,1.7075,1.724,1202000.0
2008-11-03 15:00:00,2.09,2.1,2.07,2.09,2792000.0,1.724,1.7323,1.7075,1.724,2792000.0
2008-11-04 09:30:00,2.09,2.09,2.04,2.05,1444000.0,1.724,1.724,1.6828,1.691,1444000.0
2008-11-04 10:00:00,2.05,2.1,2.04,2.1,2078000.0,1.691,1.7323,1.6828,1.7323,2078000.0
2008-11-04 11:00:00,2.1,2.1,2.07,2.08,1378000.0,1.7323,1.7323,1.7075,1.7158,1378000.0
2008-11-04 12:00:00,2.08,2.08,2.07,2.07,1354000.0,1.7158,1.7158,1.7075,1.7075,1354000.0
2008-11-04 13:00:00,2.07,2.08,2.06,2.06,1376000.0,1.7075,1.7158,1.6993,1.6993,1376000.0
2008-11-04 14:00:00,2.06,2.06,2.03,2.04,1296000.0,1.6993,1.6993,1.6745,1.6828,1296000.0
2008-11-04 15:00:00,2.04,2.08,2.03,2.07,2216000.0,1.6828,1.7158,1.6745,1.7075,2216000.0
2008-11-05 09:30:00,2.07,2.07,1.96,1.96,1034000.0,1.7075,1.7075,1.6168,1.6168,1034000.0
2008-11-05 10:00:00,1.96,2.06,1.96,2.03,1652000.0,1.6168,1.6993,1.6168,1.6745,1652000.0
2008-11-05 11:00:00,2.03,2.05,2.02,2.02,1550000.0,1.6745,1.691,1.6663,1.6663,1550000.0
2008-11-05 12:00:00,2.02,2.03,1.97,1.99,1514000.0,1.6663,1.6745,1.6251,1.6415,1514000.0
2008-11-05 13:00:00,1.99,2.01,1.98,2.01,1056000.0,1.6415,1.658,1.6333,1.658,1056000.0
2008-11-05 14:00:00,2.0,2.01,1.96,1.98,1970000.0,1.6498,1.658,1.6168,1.6333,1970000.0
2008-11-05 15:00:00,1.98,1.99,1.92,1.93,4538000.0,1.6333,1.6415,1.5838,1.5921,4538000.0
2008-11-06 09:30:00,1.92,1.97,1.92,1.94,562000.0,1.5838,1.6251,1.5838,1.6003,562000.0
2008-11-06 10:00:00,1.94,1.98,1.93,1.97,2562000.0,1.6003,1.6333,1.5921,1.6251,2562000.0
2008-11-06 11:00:00,1.98,1.99,1.95,1.98,1734000.0,1.6333,1.6415,1.6086,1.6333,1734000.0
2008-11-06 12:00:00,1.98,2.0,1.97,1.99,1410000.0,1.6333,1.6498,1.6251,1.6415,1410000.0
2008-11-06 13:00:00,1.99,1.99,1.95,1.98,1526000.0,1.6415,1.6415,1.6086,1.6333,1526000.0
2008-11-06 14:00:00,1.98,2.01,1.97,2.01,1950000.0,1.6333,1.658,1.6251,1.658,1950000.0
2008-11-06 15:00:00,2.01,2.01,1.95,1.96,2232000.0,1.658,1.658,1.6086,1.6168,2232000.0
2008-11-07 09:30:00,1.96,2.0,1.94,1.94,1540000.0,1.6168,1.6498,1.6003,1.6003,1540000.0
2008-11-07 10:00:00,1.94,2.03,1.94,2.0,1532000.0,1.6003,1.6745,1.6003,1.6498,1532000.0
2008-11-07 11:00:00,1.99,2.02,1.99,2.02,1364000.0,1.6415,1.6663,1.6415,1.6663,1364000.0
2008-11-07 12:00:00,2.02,2.03,2.0,2.03,1022000.0,1.6663,1.6745,1.6498,1.6745,1022000.0
2008-11-07 13:00:00,2.03,2.04,2.02,2.04,1396000.0,1.6745,1.6828,1.6663,1.6828,1396000.0
2008-11-07 14:00:00,2.04,2.05,2.01,2.01,1706000.0,1.6828,1.691,1.658,1.658,1706000.0
2008-11-07 15:00:00,2.01,2.05,2.0,2.04,3758000.0,1.658,1.691,1.6498,1.6828,3758000.0
2008-11-10 09:30:00,2.09,2.1,2.05,2.05,1240000.0,1.724,1.7323,1.691,1.691,1240000.0
2008-11-10 10:00:00,2.06,2.07,2.01,2.01,2440000.0,1.6993,1.7075,1.658,1.658,2440000.0
2008-11-10 11:00:00,2.01,2.02,1.99,2.0,2458000.0,1.658,1.6663,1.6415,1.6498,2458000.0
2008-11-10 12:00:00,2.0,2.01,1.96,1.96,1028000.0,1.6498,1.658,1.6168,1.6168,1028000.0
2008-11-10 13:00:00,1.96,2.01,1.95,2.01,1018000.0,1.6168,1.658,1.6086,1.658,1018000.0
2008-11-10 14:00:00,2.0,2.01,1.96,1.97,1484000.0,1.6498,1.658,1.6168,1.6251,1484000.0
2008-11-10 15:00:00,1.97,1.97,1.94,1.96,3162000.0,1.6251,1.6251,1.6003,1.6168,3162000.0
2008-11-11 09:30:00,1.95,1.95,1.88,1.89,1436000.0,1.6086,1.6086,1.5508,1.5591,1436000.0
2008-11-11 10:00:00,1.89,1.91,1.87,1.88,1854000.0,1.5591,1.5756,1.5426,1.5508,1854000.0
2008-11-11 11:00:00,1.89,1.89,1.83,1.84,2330000.0,1.5591,1.5591,1.5096,1.5178,2330000.0
2008-11-11 12:00:00,1.84,1.86,1.83,1.85,1960000.0,1.5178,1.5343,1.5096,1.5261,1960000.0
2008-11-11 13:00:00,1.85,1.89,1.85,1.89,4038000.0,1.5261,1.5591,1.5261,1.5591,4038000.0
2008-11-11 14:00:00,1.89,1.92,1.85,1.85,3960000.0,1.5591,1.5838,1.5261,1.5261,3960000.0
2008-11-11 15:00:00,1.85,1.86,1.8,1.82,5634000.0,1.5261,1.5343,1.4848,1.5013,5634000.0
2008-11-12 09:30:00,1.8,1.82,1.77,1.81,712000.0,1.4848,1.5013,1.4601,1.4931,712000.0
2008-11-12 10:00:00,1.81,1.81,1.72,1.74,3618000.0,1.4931,1.4931,1.4188,1.4353,3618000.0
2008-11-12 11:00:00,1.74,1.77,1.74,1.76,2394000.0,1.4353,1.4601,1.4353,1.4518,2394000.0
2008-11-12 12:00:00,1.76,1.79,1.75,1.79,1902000.0,1.4518,1.4766,1.4436,1.4766,1902000.0
2008-11-12 13:00:00,1.79,1.8,1.75,1.75,1482000.0,1.4766,1.4848,1.4436,1.4436,1482000.0
2008-11-12 14:00:00,1.75,1.78,1.75,1.76,3294000.0,1.4436,1.4683,1.4436,1.4518,3294000.0
2008-11-12 15:00:00,1.76,1.79,1.76,1.76,5442000.0,1.4518,1.4766,1.4518,1.4518,5442000.0
2008-11-13 09:30:00,1.76,1.78,1.73,1.75,850000.0,1.4518,1.4683,1.4271,1.4436,850000.0
2008-11-13 10:00:00,1.75,1.76,1.71,1.72,2646000.0,1.4436,1.4518,1.4106,1.4188,2646000.0
2008-11-13 11:00:00,1.72,1.73,1.68,1.69,2658000.0,1.4188,1.4271,1.3858,1.3941,2658000.0
2008-11-13 12:00:00,1.69,1.7,1.6,1.6,3732000.0,1.3941,1.4023,1.3198,1.3198,3732000.0
2008-11-13 13:00:00,1.6,1.72,1.58,1.68,3612000.0,1.3198,1.4188,1.3033,1.3858,3612000.0
2008-11-13 14:00:00,1.68,1.79,1.68,1.76,3516000.0,1.3858,1.4766,1.3858,1.4518,3516000.0
2008-11-13 15:00:00,1.76,1.82,1.73,1.81,7498000.0,1.4518,1.5013,1.4271,1.4931,7498000.0
2008-11-14 09:30:00,1.79,1.85,1.75,1.84,1292000.0,1.4766,1.5261,1.4436,1.5178,1292000.0
2008-11-14 10:00:00,1.84,1.85,1.77,1.77,2216000.0,1.5178,1.5261,1.4601,1.4601,2216000.0
2008-11-14 11:00:00,1.77,1.77,1.74,1.75,1802000.0,1.4601,1.4601,1.4353,1.4436,1802000.0
2008-11-14 12:00:00,1.75,1.78,1.73,1.77,1368000.0,1.4436,1.4683,1.4271,1.4601,1368000.0
2008-11-14 13:00:00,1.77,1.77,1.74,1.74,1364000.0,1.4601,1.4601,1.4353,1.4353,1364000.0
2008-11-14 14:00:00,1.74,1.8,1.74,1.8,2074000.0,1.4353,1.4848,1.4353,1.4848,2074000.0
2008-11-14 15:00:00,1.8,1.81,1.73,1.73,4088000.0,1.4848,1.4931,1.4271,1.4271,4088000.0
2008-11-17 09:30:00,1.7,1.76,1.7,1.75,1266000.0,1.4023,1.4518,1.4023,1.4436,1266000.0
2008-11-17 10:00:00,1.75,1.76,1.74,1.75,2236000.0,1.4436,1.4518,1.4353,1.4436,2236000.0
2008-11-17 11:00:00,1.75,1.75,1.71,1.75,1674000.0,1.4436,1.4436,1.4106,1.4436,1674000.0
2008-11-17 12:00:00,1.75,1.78,1.74,1.77,2078000.0,1.4436,1.4683,1.4353,1.4601,2078000.0
2008-11-17 13:00:00,1.77,1.77,1.74,1.74,2524000.0,1.4601,1.4601,1.4353,1.4353,2524000.0
2008-11-17 14:00:00,1.74,1.74,1.71,1.72,1242000.0,1.4353,1.4353,1.4106,1.4188,1242000.0
2008-11-17 15:00:00,1.72,1.73,1.69,1.69,2386000.0,1.4188,1.4271,1.3941,1.3941,2386000.0
2008-11-18 09:30:00,1.7,1.76,1.7,1.71,622000.0,1.4023,1.4518,1.4023,1.4106,622000.0
2008-11-18 10:00:00,1.71,1.74,1.7,1.72,1680000.0,1.4106,1.4353,1.4023,1.4188,1680000.0
2008-11-18 11:00:00,1.72,1.76,1.71,1.75,1902000.0,1.4188,1.4518,1.4106,1.4436,1902000.0
2008-11-18 12:00:00,1.75,1.76,1.7,1.71,2246000.0,1.4436,1.4518,1.4023,1.4106,2246000.0
2008-11-18 13:00:00,1.7,1.7,1.66,1.67,1636000.0,1.4023,1.4023,1.3693,1.3776,1636000.0
2008-11-18 14:00:00,1.68,1.68,1.65,1.66,3772000.0,1.3858,1.3858,1.3611,1.3693,3772000.0
2008-11-18 15:00:00,1.66,1.72,1.66,1.71,3844000.0,1.3693,1.4188,1.3693,1.4106,3844000.0
2008-11-19 09:30:00,1.71,1.73,1.68,1.69,1250000.0,1.4106,1.4271,1.3858,1.3941,1250000.0
2008-11-19 10:00:00,1.69,1.7,1.63,1.63,1586000.0,1.3941,1.4023,1.3446,1.3446,1586000.0
2008-11-19 11:00:00,1.63,1.64,1.6,1.61,2322000.0,1.3446,1.3528,1.3198,1.3281,2322000.0
2008-11-19 12:00:00,1.61,1.64,1.6,1.64,2540000.0,1.3281,1.3528,1.3198,1.3528,2540000.0
2008-11-19 13:00:00,1.63,1.66,1.61,1.65,3846000.0,1.3446,1.3693,1.3281,1.3611,3846000.0
2008-11-19 14:00:00,1.65,1.67,1.63,1.66,2756000.0,1.3611,1.3776,1.3446,1.3693,2756000.0
2008-11-19 15:00:00,1.66,1.68,1.62,1.62,4434000.0,1.3693,1.3858,1.3363,1.3363,4434000.0
2008-11-20 09:30:00,1.62,1.65,1.62,1.63,1206000.0,1.3363,1.3611,1.3363,1.3446,1206000.0
2008-11-20 10:00:00,1.63,1.7,1.6,1.7,2596000.0,1.3446,1.4023,1.3198,1.4023,2596000.0
2008-11-20 11:00:00,1.7,1.75,1.68,1.74,3158000.0,1.4023,1.4436,1.3858,1.4353,3158000.0
2008-11-20 12:00:00,1.74,1.78,1.7,1.75,3454000.0,1.4353,1.4683,1.4023,1.4436,3454000.0
2008-11-20 13:00:00,1.75,1.75,1.71,1.74,2868000.0,1.4436,1.4436,1.4106,1.4353,2868000.0
2008-11-20 14:00:00,1.74,1.74,1.69,1.7,2704000.0,1.4353,1.4353,1.3941,1.4023,2704000.0
2008-11-20 15:00:00,1.7,1.72,1.65,1.65,4462000.0,1.4023,1.4188,1.3611,1.3611,4462000.0
2008-11-21 09:30:00,1.73,1.73,1.64,1.64,3010000.0,1.4271,1.4271,1.3528,1.3528,3010000.0
2008-11-21 10:00:00,1.64,1.68,1.63,1.66,3124000.0,1.3528,1.3858,1.3446,1.3693,3124000.0
2008-11-21 11:00:00,1.66,1.68,1.65,1.67,2780000.0,1.3693,1.3858,1.3611,1.3776,2780000.0
2008-11-21 12:00:00,1.67,1.68,1.66,1.66,1652000.0,1.3776,1.3858,1.3693,1.3693,1652000.0
2008-11-21 13:00:00,1.66,1.66,1.62,1.62,2010000.0,1.3693,1.3693,1.3363,1.3363,2010000.0
2008-11-21 14:00:00,1.62,1.67,1.62,1.65,2330000.0,1.3363,1.3776,1.3363,1.3611,2330000.0
2008-11-21 15:00:00,1.65,1.75,1.65,1.74,4490000.0,1.3611,1.4436,1.3611,1.4353,4490000.0
2008-11-24 09:30:00,1.76,1.8,1.71,1.76,946000.0,1.4518,1.4848,1.4106,1.4518,946000.0
2008-11-24 10:00:00,1.77,1.82,1.76,1.82,2118000.0,1.4601,1.5013,1.4518,1.5013,2118000.0
2008-11-24 11:00:00,1.82,1.84,1.79,1.83,1894000.0,1.5013,1.5178,1.4766,1.5096,1894000.0
2008-11-24 12:00:00,1.83,1.84,1.78,1.83,1656000.0,1.5096,1.5178,1.4683,1.5096,1656000.0
2008-11-24 13:00:00,1.83,1.85,1.81,1.85,1124000.0,1.5096,1.5261,1.4931,1.5261,1124000.0
2008-11-24 14:00:00,1.85,1.85,1.81,1.82,1932000.0,1.5261,1.5261,1.4931,1.5013,1932000.0
2008-11-24 15:00:00,1.82,1.88,1.81,1.84,3328000.0,1.5013,1.5508,1.4931,1.5178,3328000.0
2008-11-25 09:30:00,1.86,1.88,1.82,1.87,880000.0,1.5343,1.5508,1.5013,1.5426,880000.0
2008-11-25 10:00:00,1.87,1.89,1.82,1.83,2232000.0,1.5426,1.5591,1.5013,1.5096,2232000.0
2008-11-25 11:00:00,1.83,1.84,1.8,1.83,1556000.0,1.5096,1.5178,1.4848,1.5096,1556000.0
2008-11-25 12:00:00,1.83,1.83,1.78,1.79,1294000.0,1.5096,1.5096,1.4683,1.4766,1294000.0
2008-11-25 13:00:00,1.79,1.8,1.77,1.77,1912000.0,1.4766,1.4848,1.4601,1.4601,1912000.0
2008-11-25 14:00:00,1.77,1.81,1.75,1.8,1266000.0,1.4601,1.4931,1.4436,1.4848,1266000.0
2008-11-25 15:00:00,1.81,1.85,1.8,1.84,3054000.0,1.4931,1.5261,1.4848,1.5178,3054000.0
2008-11-26 09:30:00,1.8,1.86,1.79,1.84,912000.0,1.4848,1.5343,1.4766,1.5178,912000.0
2008-11-26 10:00:00,1.84,1.92,1.84,1.92,2060000.0,1.5178,1.5838,1.5178,1.5838,2060000.0
2008-11-26 11:00:00,1.92,1.92,1.88,1.92,2228000.0,1.5838,1.5838,1.5508,1.5838,2228000.0
2008-11-26 12:00:00,1.92,1.94,1.91,1.94,1308000.0,1.5838,1.6003,1.5756,1.6003,1308000.0
2008-11-26 13:00:00,1.94,1.95,1.9,1.9,2824000.0,1.6003,1.6086,1.5673,1.5673,2824000.0
2008-11-26 14:00:00,1.9,1.94,1.88,1.94,2838000.0,1.5673,1.6003,1.5508,1.6003,2838000.0
2008-11-26 15:00:00,1.94,1.95,1.9,1.91,4686000.0,1.6003,1.6086,1.5673,1.5756,4686000.0
2008-11-28 09:30:00,1.89,1.95,1.88,1.89,520000.0,1.5591,1.6086,1.5508,1.5591,520000.0
2008-11-28 10:00:00,1.89,1.91,1.88,1.9,500000.0,1.5591,1.5756,1.5508,1.5673,500000.0
2008-11-28 11:00:00,1.9,1.92,1.9,1.91,1008000.0,1.5673,1.5838,1.5673,1.5756,1008000.0
2008-11-28 12:00:00,1.91,1.93,1.9,1.92,1632000.0,1.5756,1.5921,1.5673,1.5838,1632000.0
2008-12-01 09:30:00,1.89,1.91,1.86,1.89,1164000.0,1.5591,1.5756,1.5343,1.5591,1164000.0
2008-12-01 10:00:00,1.89,1.91,1.87,1.88,2332000.0,1.5591,1.5756,1.5426,1.5508,2332000.0
2008-12-01 11:00:00,1.87,1.89,1.86,1.86,1776000.0,1.5426,1.5591,1.5343,1.5343,1776000.0
2008-12-01 12:00:00,1.86,1.86,1.82,1.82,1634000.0,1.5343,1.5343,1.5013,1.5013,1634000.0
2008-12-01 13:00:00,1.82,1.84,1.81,1.82,554000.0,1.5013,1.5178,1.4931,1.5013,554000.0
2008-12-01 14:00:00,1.82,1.83,1.8,1.82,1096000.0,1.5013,1.5096,1.4848,1.5013,1096000.0
2008-12-01 15:00:00,1.82,1.82,1.75,1.76,4848000.0,1.5013,1.5013,1.4436,1.4518,4848000.0
2008-12-02 09:30:00,1.8,1.85,1.77,1.78,1306000.0,1.4848,1.5261,1.4601,1.4683,1306000.0
2008-12-02 10:00:00,1.78,1.85,1.77,1.83,3140000.0,1.4683,1.5261,1.4601,1.5096,3140000.0
2008-12-02 11:00:00,1.83,1.83,1.8,1.8,2334000.0,1.5096,1.5096,1.4848,1.4848,2334000.0
2008-12-02 12:00:00,1.8,1.81,1.79,1.8,1594000.0,1.4848,1.4931,1.4766,1.4848,1594000.0
2008-12-02 13:00:00,1.8,1.81,1.75,1.76,1960000.0,1.4848,1.4931,1.4436,1.4518,1960000.0
2008-12-02 14:00:00,1.76,1.76,1.72,1.76,2096000.0,1.4518,1.4518,1.4188,1.4518,2096000.0
2008-12-02 15:00:00,1.75,1.79,1.74,1.79,1366000.0,1.4436,1.4766,1.4353,1.4766,1366000.0
2008-12-03 09:30:00,1.79,1.81,1.75,1.78,1052000.0,1.4766,1.4931,1.4436,1.4683,1052000.0
2008-12-03 10:00:00,1.78,1.78,1.74,1.77,2676000.0,1.4683,1.4683,1.4353,1.4601,2676000.0
2008-12-03 11:00:00,1.77,1.77,1.75,1.76,2304000.0,1.4601,1.4601,1.4436,1.4518,2304000.0
2008-12-03 12:00:00,1.76,1.78,1.74,1.76,1512000.0,1.4518,1.4683,1.4353,1.4518,1512000.0
2008-12-03 13:00:00,1.76,1.77,1.74,1.74,1244000.0,1.4518,1.4601,1.4353,1.4353,1244000.0
2008-12-03 14:00:00,1.75,1.79,1.73,1.77,1676000.0,1.4436,1.4766,1.4271,1.4601,1676000.0
2008-12-03 15:00:00,1.76,1.79,1.74,1.78,4172000.0,1.4518,1.4766,1.4353,1.4683,4172000.0
2008-12-04 09:30:00,1.73,1.88,1.73,1.87,2424000.0,1.4271,1.5508,1.4271,1.5426,2424000.0
2008-12-04 10:00:00,1.87,1.95,1.86,1.94,4650000.0,1.5426,1.6086,1.5343,1.6003,4650000.0
2008-12-04 11:00:00,1.94,1.96,1.93,1.93,2510000.0,1.6003,1.6168,1.5921,1.5921,2510000.0
2008-12-04 12:00:00,1.93,1.93,1.89,1.9,1924000.0,1.5921,1.5921,1.5591,1.5673,1924000.0
2008-12-04 13:00:00,1.9,1.94,1.9,1.93,1200000.0,1.5673,1.6003,1.5673,1.5921,1200000.0
2008-12-04 14:00:00,1.93,1.97,1.93,1.93,1836000.0,1.5921,1.6251,1.5921,1.5921,1836000.0
2008-12-04 15:00:00,1.93,1.93,1.84,1.88,7400000.0,1.5921,1.5921,1.5178,1.5508,7400000.0
2008-12-05 09:30:00,1.84,1.91,1.82,1.89,1434000.0,1.5178,1.5756,1.5013,1.5591,1434000.0
2008-12-05 10:00:00,1.89,1.9,1.87,1.9,2684000.0,1.5591,1.5673,1.5426,1.5673,2684000.0
2008-12-05 11:00:00,1.9,1.9,1.88,1.89,2116000.0,1.5673,1.5673,1.5508,1.5591,2116000.0
2008-12-05 12:00:00,1.89,1.89,1.87,1.88,1950000.0,1.5591,1.5591,1.5426,1.5508,1950000.0
2008-12-05 13:00:00,1.89,1.94,1.88,1.92,2976000.0,1.5591,1.6003,1.5508,1.5838,2976000.0
2008-12-05 14:00:00,1.92,1.95,1.91,1.94,3888000.0,1.5838,1.6086,1.5756,1.6003,3888000.0
2008-12-05 15:00:00,1.94,1.98,1.91,1.98,5418000.0,1.6003,1.6333,1.5756,1.6333,5418000.0
2008-12-08 09:30:00,2.0,2.09,1.99,2.05,1790000.0,1.6498,1.724,1.6415,1.691,1790000.0
2008-12-08 10:00:00,2.05,2.08,2.05,2.07,5298000.0,1.691,1.7158,1.691,1.7075,5298000.0
2008-12-08 11:00:00,2.07,2.08,2.05,2.06,2122000.0,1.7075,1.7158,1.691,1.6993,2122000.0
2008-12-08 12:00:00,2.07,2.08,2.06,2.07,2322000.0,1.7075,1.7158,1.6993,1.7075,2322000.0
2008-12-08 13:00:00,2.07,2.08,2.05,2.06,4380000.0,1.7075,1.7158,1.691,1.6993,4380000.0
2008-12-08 14:00:00,2.06,2.09,2.06,2.08,5542000.0,1.6993,1.724,1.6993,1.7158,5542000.0
2008-12-08 15:00:00,2.08,2.09,2.02,2.06,6354000.0,1.7158,1.724,1.6663,1.6993,6354000.0
2008-12-09 09:30:00,1.99,2.1,1.99,2.07,1152000.0,1.6415,1.7323,1.6415,1.7075,1152000.0
2008-12-09 10:00:00,2.07,2.12,2.07,2.1,2942000.0,1.7075,1.7488,1.7075,1.7323,2942000.0
2008-12-09 11:00:00,2.1,2.11,2.06,2.1,3056000.0,1.7323,1.7405,1.6993,1.7323,3056000.0
2008-12-09 12:00:00,2.1,2.11,2.08,2.08,1394000.0,1.7323,1.7405,1.7158,1.7158,1394000.0
2008-12-09 13:00:00,2.08,2.09,2.04,2.06,1478000.0,1.7158,1.724,1.6828,1.6993,1478000.0
2008-12-09 14:00:00,2.06,2.07,2.04,2.07,2284000.0,1.6993,1.7075,1.6828,1.7075,2284000.0
2008-12-09 15:00:00,2.07,2.07,2.01,2.02,4496000.0,1.7075,1.7075,1.658,1.6663,4496000.0
2008-12-10 09:30:00,2.03,2.1,2.02,2.02,864000.0,1.6745,1.7323,1.6663,1.6663,864000.0
2008-12-10 10:00:00,2.03,2.07,2.02,2.05,2114000.0,1.6745,1.7075,1.6663,1.691,2114000.0
2008-12-10 11:00:00,2.06,2.12,2.05,2.1,2484000.0,1.6993,1.7488,1.691,1.7323,2484000.0
2008-12-10 12:00:00,2.1,2.1,2.04,2.04,1408000.0,1.7323,1.7323,1.6828,1.6828,1408000.0
2008-12-10 13:00:00,2.04,2.06,2.01,2.01,1764000.0,1.6828,1.6993,1.658,1.658,1764000.0
2008-12-10 14:00:00,2.01,2.02,1.99,2.01,1708000.0,1.658,1.6663,1.6415,1.658,1708000.0
2008-12-10 15:00:00,2.01,2.03,2.0,2.0,4216000.0,1.658,1.6745,1.6498,1.6498,4216000.0
2008-12-11 09:30:00,2.01,2.04,1.98,2.01,1416000.0,1.658,1.6828,1.6333,1.658,1416000.0
2008-12-11 10:00:00,2.01,2.01,1.97,1.99,2552000.0,1.658,1.658,1.6251,1.6415,2552000.0
2008-12-11 11:00:00,1.99,1.99,1.97,1.99,1448000.0,1.6415,1.6415,1.6251,1.6415,1448000.0
2008-12-11 12:00:00,1.99,2.01,1.96,1.96,1940000.0,1.6415,1.658,1.6168,1.6168,1940000.0
2008-12-11 13:00:00,1.96,1.97,1.91,1.91,4346000.0,1.6168,1.6251,1.5756,1.5756,4346000.0
2008-12-11 14:00:00,1.91,1.94,1.9,1.9,3266000.0,1.5756,1.6003,1.5673,1.5673,3266000.0
2008-12-11 15:00:00,1.9,1.9,1.87,1.9,8004000.0,1.5673,1.5673,1.5426,1.5673,8004000.0
2008-12-12 09:30:00,1.93,1.93,1.86,1.91,1760000.0,1.5921,1.5921,1.5343,1.5756,1760000.0
2008-12-12 10:00:00,1.91,1.94,1.88,1.91,3202000.0,1.5756,1.6003,1.5508,1.5756,3202000.0
2008-12-12 11:00:00,1.91,1.95,1.9,1.92,1540000.0,1.5756,1.6086,1.5673,1.5838,1540000.0
2008-12-12 12:00:00,1.92,1.99,1.91,1.97,1690000.0,1.5838,1.6415,1.5756,1.6251,1690000.0
2008-12-12 13:00:00,1.98,1.98,1.91,1.93,1168000.0,1.6333,1.6333,1.5756,1.5921,1168000.0
2008-12-12 14:00:00,1.92,1.97,1.92,1.95,1308000.0,1.5838,1.6251,1.5838,1.6086,1308000.0
2008-12-12 15:00:00,1.95,1.96,1.92,1.95,3386000.0,1.6086,1.6168,1.5838,1.6086,3386000.0
2008-12-15 09:30:00,1.93,1.99,1.93,1.94,1058000.0,1.5921,1.6415,1.5921,1.6003,1058000.0
2008-12-15 10:00:00,1.94,1.95,1.91,1.92,1360000.0,1.6003,1.6086,1.5756,1.5838,1360000.0
2008-12-15 11:00:00,1.92,1.93,1.9,1.92,1002000.0,1.5838,1.5921,1.5673,1.5838,1002000.0
2008-12-15 12:00:00,1.92,1.93,1.91,1.93,1640000.0,1.5838,1.5921,1.5756,1.5921,1640000.0
2008-12-15 13:00:00,1.92,1.95,1.91,1.94,1194000.0,1.5838,1.6086,1.5756,1.6003,1194000.0
2008-12-15 14:00:00,1.94,1.97,1.92,1.92,1060000.0,1.6003,1.6251,1.5838,1.5838,1060000.0
2008-12-15 15:00:00,1.92,1.95,1.9,1.93,3486000.0,1.5838,1.6086,1.5673,1.5921,3486000.0
2008-12-16 09:30:00,1.97,2.01,1.96,1.99,864000.0,1.6251,1.658,1.6168,1.6415,864000.0
2008-12-16 10:00:00,1.99,2.01,1.98,2.0,1654000.0,1.6415,1.658,1.6333,1.6498,1654000.0
2008-12-16 11:00:00,2.0,2.03,2.0,2.03,1182000.0,1.6498,1.6745,1.6498,1.6745,1182000.0
2008-12-16 12:00:00,2.03,2.04,2.01,2.03,1438000.0,1.6745,1.6828,1.658,1.6745,1438000.0
2008-12-16 13:00:00,2.03,2.03,2.02,2.02,920000.0,1.6745,1.6745,1.6663,1.6663,920000.0
2008-12-16 14:00:00,2.02,2.05,2.0,2.03,1748000.0,1.6663,1.691,1.6498,1.6745,1748000.0
2008-12-16 15:00:00,2.04,2.08,2.02,2.07,4266000.0,1.6828,1.7158,1.6663,1.7075,4266000.0
2008-12-17 09:30:00,2.04,2.11,2.03,2.1,1140000.0,1.6828,1.7405,1.6745,1.7323,1140000.0
2008-12-17 10:00:00,2.11,2.11,2.07,2.1,1276000.0,1.7405,1.7405,1.7075,1.7323,1276000.0
2008-12-17 11:00:00,2.1,2.12,2.1,2.1,2098000.0,1.7323,1.7488,1.7323,1.7323,2098000.0
2008-12-17 12:00:00,2.1,2.12,2.08,2.1,984000.0,1.7323,1.7488,1.7158,1.7323,984000.0
2008-12-17 13:00:00,2.1,2.16,2.1,2.14,2452000.0,1.7323,1.7818,1.7323,1.7653,2452000.0
2008-12-17 14:00:00,2.14,2.15,2.11,2.15,1994000.0,1.7653,1.7735,1.7405,1.7735,1994000.0
2008-12-17 15:00:00,2.15,2.16,2.14,2.15,5466000.0,1.7735,1.7818,1.7653,1.7735,5466000.0
2008-12-18 09:30:00,2.07,2.14,2.04,2.08,4006000.0,1.7075,1.7653,1.6828,1.7158,4006000.0
2008-12-18 10:00:00,2.08,2.08,2.06,2.06,4388000.0,1.7158,1.7158,1.6993,1.6993,4388000.0
2008-12-18 11:00:00,2.06,2.07,2.0,2.01,4590000.0,1.6993,1.7075,1.6498,1.658,4590000.0
2008-12-18 12:00:00,2.0,2.01,1.94,1.95,5564000.0,1.6498,1.658,1.6003,1.6086,5564000.0
2008-12-18 13:00:00,1.95,1.95,1.94,1.94,3870000.0,1.6086,1.6086,1.6003,1.6003,3870000.0
2008-12-18 14:00:00,1.94,1.94,1.89,1.91,5512000.0,1.6003,1.6003,1.5591,1.5756,5512000.0
2008-12-18 15:00:00,1.9,1.91,1.88,1.91,5652000.0,1.5673,1.5756,1.5508,1.5756,5652000.0
2008-12-19 09:30:00,1.92,1.93,1.86,1.86,5308000.0,1.5838,1.5921,1.5343,1.5343,5308000.0
2008-12-19 10:00:00,1.86,1.87,1.8,1.82,5622000.0,1.5343,1.5426,1.4848,1.5013,5622000.0
2008-12-19 11:00:00,1.82,1.83,1.78,1.79,3116000.0,1.5013,1.5096,1.4683,1.4766,3116000.0
2008-12-19 12:00:00,1.79,1.81,1.78,1.81,2506000.0,1.4766,1.4931,1.4683,1.4931,2506000.0
2008-12-19 13:00:00,1.81,1.84,1.8,1.84,2106000.0,1.4931,1.5178,1.4848,1.5178,2106000.0
2008-12-19 14:00:00,1.84,1.84,1.81,1.82,2352000.0,1.5178,1.5178,1.4931,1.5013,2352000.0
2008-12-19 15:00:00,1.82,1.83,1.8,1.83,7162000.0,1.5013,1.5096,1.4848,1.5096,7162000.0
2008-12-22 09:30:00,1.78,1.8,1.76,1.76,3164000.0,1.4683,1.4848,1.4518,1.4518,3164000.0
2008-12-22 10:00:00,1.76,1.77,1.71,1.72,4140000.0,1.4518,1.4601,1.4106,1.4188,4140000.0
2008-12-22 11:00:00,1.72,1.73,1.71,1.72,2394000.0,1.4188,1.4271,1.4106,1.4188,2394000.0
2008-12-22 12:00:00,1.71,1.72,1.69,1.7,2032000.0,1.4106,1.4188,1.3941,1.4023,2032000.0
2008-12-22 13:00:00,1.7,1.71,1.66,1.66,2324000.0,1.4023,1.4106,1.3693,1.3693,2324000.0
2008-12-22 14:00:00,1.66,1.7,1.66,1.69,4202000.0,1.3693,1.4023,1.3693,1.3941,4202000.0
2008-12-22 15:00:00,1.69,1.73,1.67,1.73,6432000.0,1.3941,1.4271,1.3776,1.4271,6432000.0
2008-12-23 09:30:00,1.74,1.76,1.72,1.73,690000.0,1.4353,1.4518,1.4188,1.4271,690000.0
2008-12-23 10:00:00,1.73,1.74,1.71,1.73,1322000.0,1.4271,1.4353,1.4106,1.4271,1322000.0
2008-12-23 11:00:00,1.73,1.74,1.72,1.72,968000.0,1.4271,1.4353,1.4188,1.4188,968000.0
2008-12-23 12:00:00,1.72,1.74,1.72,1.74,996000.0,1.4188,1.4353,1.4188,1.4353,996000.0
2008-12-23 13:00:00,1.74,1.76,1.74,1.76,1186000.0,1.4353,1.4518,1.4353,1.4518,1186000.0
2008-12-23 14:00:00,1.75,1.77,1.73,1.74,1534000.0,1.4436,1.4601,1.4271,1.4353,1534000.0
2008-12-23 15:00:00,1.74,1.75,1.73,1.73,2738000.0,1.4353,1.4436,1.4271,1.4271,2738000.0
2008-12-24 09:30:00,1.74,1.74,1.71,1.72,406000.0,1.4353,1.4353,1.4106,1.4188,406000.0
2008-12-24 10:00:00,1.72,1.75,1.71,1.73,736000.0,1.4188,1.4436,1.4106,1.4271,736000.0
2008-12-24 11:00:00,1.73,1.74,1.73,1.74,608000.0,1.4271,1.4353,1.4271,1.4353,608000.0
2008-12-24 12:00:00,1.74,1.74,1.73,1.73,972000.0,1.4353,1.4353,1.4271,1.4271,972000.0
2008-12-26 09:30:00,1.74,1.75,1.73,1.74,320000.0,1.4353,1.4436,1.4271,1.4353,320000.0
2008-12-26 10:00:00,1.74,1.74,1.73,1.73,794000.0,1.4353,1.4353,1.4271,1.4271,794000.0
2008-12-26 11:00:00,1.73,1.74,1.72,1.72,400000.0,1.4271,1.4353,1.4188,1.4188,400000.0
2008-12-26 12:00:00,1.72,1.73,1.71,1.71,340000.0,1.4188,1.4271,1.4106,1.4106,340000.0
2008-12-26 13:00:00,1.71,1.72,1.71,1.72,186000.0,1.4106,1.4188,1.4106,1.4188,186000.0
2008-12-26 14:00:00,1.72,1.73,1.72,1.73,580000.0,1.4188,1.4271,1.4188,1.4271,580000.0
2008-12-26 15:00:00,1.73,1.73,1.72,1.73,1096000.0,1.4271,1.4271,1.4188,1.4271,1096000.0
2008-12-29 09:30:00,1.75,1.76,1.66,1.67,1534000.0,1.4436,1.4518,1.3693,1.3776,1534000.0
2008-12-29 10:00:00,1.67,1.67,1.65,1.66,880000.0,1.3776,1.3776,1.3611,1.3693,880000.0
2008-12-29 11:00:00,1.66,1.67,1.64,1.64,1410000.0,1.3693,1.3776,1.3528,1.3528,1410000.0
2008-12-29 12:00:00,1.64,1.66,1.64,1.64,974000.0,1.3528,1.3693,1.3528,1.3528,974000.0
2008-12-29 13:00:00,1.64,1.65,1.64,1.65,534000.0,1.3528,1.3611,1.3528,1.3611,534000.0
2008-12-29 14:00:00,1.65,1.65,1.63,1.65,888000.0,1.3611,1.3611,1.3446,1.3611,888000.0
2008-12-29 15:00:00,1.65,1.67,1.65,1.66,2470000.0,1.3611,1.3776,1.3611,1.3693,2470000.0
2008-12-30 09:30:00,1.68,1.68,1.66,1.66,562000.0,1.3858,1.3858,1.3693,1.3693,562000.0
2008-12-30 10:00:00,1.66,1.7,1.66,1.67,2074000.0,1.3693,1.4023,1.3693,1.3776,2074000.0
2008-12-30 11:00:00,1.67,1.68,1.67,1.67,1492000.0,1.3776,1.3858,1.3776,1.3776,1492000.0
2008-12-30 12:00:00,1.67,1.67,1.66,1.66,1224000.0,1.3776,1.3776,1.3693,1.3693,1224000.0
2008-12-30 13:00:00,1.67,1.67,1.64,1.65,1294000.0,1.3776,1.3776,1.3528,1.3611,1294000.0
2008-12-30 14:00:00,1.65,1.69,1.64,1.68,1842000.0,1.3611,1.3941,1.3528,1.3858,1842000.0
2008-12-30 15:00:00,1.68,1.7,1.67,1.69,3604000.0,1.3858,1.4023,1.3776,1.3941,3604000.0
2008-12-31 09:30:00,1.69,1.74,1.69,1.71,1110000.0,1.3941,1.4353,1.3941,1.4106,1110000.0
2008-12-31 10:00:00,1.71,1.73,1.71,1.72,1654000.0,1.4106,1.4271,1.4106,1.4188,1654000.0
2008-12-31 11:00:00,1.72,1.76,1.72,1.76,1460000.0,1.4188,1.4518,1.4188,1.4518,1460000.0
2008-12-31 12:00:00,1.76,1.8,1.76,1.78,2516000.0,1.4518,1.4848,1.4518,1.4683,2516000.0
2008-12-31 13:00:00,1.78,1.8,1.76,1.77,1980000.0,1.4683,1.4848,1.4518,1.4601,1980000.0
2008-12-31 14:00:00,1.77,1.79,1.77,1.77,1994000.0,1.4601,1.4766,1.4601,1.4601,1994000.0
2008-12-31 15:00:00,1.77,1.82,1.77,1.8,5854000.0,1.4601,1.5013,1.4601,1.4848,5854000.0
2009-01-02 09:30:00,1.84,1.84,1.78,1.81,1440000.0,1.5178,1.5178,1.4683,1.4931,1440000.0
2009-01-02 10:00:00,1.81,1.82,1.8,1.81,3388000.0,1.4931,1.5013,1.4848,1.4931,3388000.0
2009-01-02 11:00:00,1.81,1.81,1.8,1.8,1654000.0,1.4931,1.4931,1.4848,1.4848,1654000.0
2009-01-02 12:00:00,1.8,1.83,1.8,1.83,1774000.0,1.4848,1.5096,1.4848,1.5096,1774000.0
2009-01-02 13:00:00,1.82,1.84,1.82,1.83,1246000.0,1.5013,1.5178,1.5013,1.5096,1246000.0
2009-01-02 14:00:00,1.83,1.86,1.83,1.85,1296000.0,1.5096,1.5343,1.5096,1.5261,1296000.0
2009-01-02 15:00:00,1.85,1.85,1.83,1.83,3066000.0,1.5261,1.5261,1.5096,1.5096,3066000.0
2009-01-05 09:30:00,1.86,1.86,1.8,1.84,998000.0,1.5343,1.5343,1.4848,1.5178,998000.0
2009-01-05 10:00:00,1.84,1.86,1.82,1.82,4288000.0,1.5178,1.5343,1.5013,1.5013,4288000.0
2009-01-05 11:00:00,1.82,1.83,1.81,1.81,2014000.0,1.5013,1.5096,1.4931,1.4931,2014000.0
2009-01-05 12:00:00,1.81,1.84,1.81,1.83,1822000.0,1.4931,1.5178,1.4931,1.5096,1822000.0
2009-01-05 13:00:00,1.83,1.83,1.81,1.82,2102000.0,1.5096,1.5096,1.4931,1.5013,2102000.0
2009-01-05 14:00:00,1.82,1.83,1.81,1.81,2852000.0,1.5013,1.5096,1.4931,1.4931,2852000.0
2009-01-05 15:00:00,1.81,1.81,1.78,1.79,8370000.0,1.4931,1.4931,1.4683,1.4766,8370000.0
2009-01-06 09:30:00,1.8,1.82,1.76,1.76,1464000.0,1.4848,1.5013,1.4518,1.4518,1464000.0
2009-01-06 10:00:00,1.76,1.77,1.73,1.73,3440000.0,1.4518,1.4601,1.4271,1.4271,3440000.0
2009-01-06 11:00:00,1.73,1.74,1.7,1.72,2316000.0,1.4271,1.4353,1.4023,1.4188,2316000.0
2009-01-06 12:00:00,1.72,1.75,1.72,1.74,2334000.0,1.4188,1.4436,1.4188,1.4353,2334000.0
2009-01-06 13:00:00,1.74,1.75,1.73,1.74,1662000.0,1.4353,1.4436,1.4271,1.4353,1662000.0
2009-01-06 14:00:00,1.74,1.75,1.73,1.74,2794000.0,1.4353,1.4436,1.4271,1.4353,2794000.0
2009-01-06 15:00:00,1.75,1.75,1.73,1.74,5412000.0,1.4436,1.4436,1.4271,1.4353,5412000.0
2009-01-07 09:30:00,1.65,1.67,1.61,1.62,9264000.0,1.3611,1.3776,1.3281,1.3363,9264000.0
2009-01-07 10:00:00,1.63,1.64,1.6,1.64,6332000.0,1.3446,1.3528,1.3198,1.3528,6332000.0
2009-01-07 11:00:00,1.64,1.65,1.63,1.65,2850000.0,1.3528,1.3611,1.3446,1.3611,2850000.0
2009-01-07 12:00:00,1.65,1.66,1.64,1.65,1256000.0,1.3611,1.3693,1.3528,1.3611,1256000.0
2009-01-07 13:00:00,1.65,1.66,1.64,1.65,2980000.0,1.3611,1.3693,1.3528,1.3611,2980000.0
2009-01-07 14:00:00,1.65,1.66,1.64,1.65,3572000.0,1.3611,1.3693,1.3528,1.3611,3572000.0
2009-01-07 15:00:00,1.65,1.66,1.64,1.65,5040000.0,1.3611,1.3693,1.3528,1.3611,5040000.0
2009-01-08 09:30:00,1.68,1.68,1.62,1.62,858000.0,1.3858,1.3858,1.3363,1.3363,858000.0
2009-01-08 10:00:00,1.62,1.66,1.62,1.66,4404000.0,1.3363,1.3693,1.3363,1.3693,4404000.0
2009-01-08 11:00:00,1.66,1.66,1.64,1.65,1498000.0,1.3693,1.3693,1.3528,1.3611,1498000.0
2009-01-08 12:00:00,1.65,1.66,1.64,1.66,1534000.0,1.3611,1.3693,1.3528,1.3693,1534000.0
2009-01-08 13:00:00,1.65,1.66,1.65,1.65,1868000.0,1.3611,1.3693,1.3611,1.3611,1868000.0
2009-01-08 14:00:00,1.65,1.67,1.64,1.67,2572000.0,1.3611,1.3776,1.3528,1.3776,2572000.0
2009-01-08 15:00:00,1.66,1.67,1.65,1.65,6184000.0,1.3693,1.3776,1.3611,1.3611,6184000.0
2009-01-09 09:30:00,1.68,1.68,1.6,1.62,650000.0,1.3858,1.3858,1.3198,1.3363,650000.0
2009-01-09 10:00:00,1.62,1.65,1.62,1.65,3126000.0,1.3363,1.3611,1.3363,1.3611,3126000.0
2009-01-09 11:00:00,1.65,1.65,1.63,1.63,2448000.0,1.3611,1.3611,1.3446,1.3446,2448000.0
2009-01-09 12:00:00,1.63,1.65,1.63,1.64,1528000.0,1.3446,1.3611,1.3446,1.3528,1528000.0
2009-01-09 13:00:00,1.64,1.64,1.61,1.61,1144000.0,1.3528,1.3528,1.3281,1.3281,1144000.0
2009-01-09 14:00:00,1.62,1.64,1.62,1.64,1352000.0,1.3363,1.3528,1.3363,1.3528,1352000.0
2009-01-09 15:00:00,1.64,1.64,1.62,1.62,3510000.0,1.3528,1.3528,1.3363,1.3363,3510000.0
2009-01-12 09:30:00,1.61,1.65,1.6,1.64,1336000.0,1.3281,1.3611,1.3198,1.3528,1336000.0
2009-01-12 10:00:00,1.64,1.66,1.64,1.65,2210000.0,1.3528,1.3693,1.3528,1.3611,2210000.0
2009-01-12 11:00:00,1.65,1.65,1.64,1.65,2690000.0,1.3611,1.3611,1.3528,1.3611,2690000.0
2009-01-12 12:00:00,1.65,1.65,1.65,1.65,1642000.0,1.3611,1.3611,1.3611,1.3611,1642000.0
2009-01-12 13:00:00,1.65,1.65,1.64,1.64,1740000.0,1.3611,1.3611,1.3528,1.3528,1740000.0
2009-01-12 14:00:00,1.64,1.65,1.62,1.64,762000.0,1.3528,1.3611,1.3363,1.3528,762000.0
2009-01-12 15:00:00,1.64,1.65,1.62,1.63,3912000.0,1.3528,1.3611,1.3363,1.3446,3912000.0
2009-01-13 09:30:00,1.63,1.68,1.63,1.66,1404000.0,1.3446,1.3858,1.3446,1.3693,1404000.0
2009-01-13 10:00:00,1.66,1.66,1.64,1.65,2062000.0,1.3693,1.3693,1.3528,1.3611,2062000.0
2009-01-13 11:00:00,1.65,1.66,1.64,1.65,1394000.0,1.3611,1.3693,1.3528,1.3611,1394000.0
2009-01-13 12:00:00,1.65,1.66,1.64,1.64,1352000.0,1.3611,1.3693,1.3528,1.3528,1352000.0
2009-01-13 13:00:00,1.64,1.65,1.62,1.62,1686000.0,1.3528,1.3611,1.3363,1.3363,1686000.0
2009-01-13 14:00:00,1.63,1.65,1.62,1.64,2188000.0,1.3446,1.3611,1.3363,1.3528,2188000.0
2009-01-13 15:00:00,1.63,1.65,1.62,1.64,5266000.0,1.3446,1.3611,1.3363,1.3528,5266000.0
2009-01-14 09:30:00,1.62,1.65,1.55,1.57,3436000.0,1.3363,1.3611,1.2786,1.2951,3436000.0
2009-01-14 10:00:00,1.57,1.58,1.56,1.58,3106000.0,1.2951,1.3033,1.2868,1.3033,3106000.0
2009-01-14 11:00:00,1.58,1.58,1.57,1.57,1808000.0,1.3033,1.3033,1.2951,1.2951,1808000.0
2009-01-14 12:00:00,1.57,1.58,1.56,1.58,1422000.0,1.2951,1.3033,1.2868,1.3033,1422000.0
2009-01-14 13:00:00,1.58,1.58,1.56,1.57,2576000.0,1.3033,1.3033,1.2868,1.2951,2576000.0
2009-01-14 14:00:00,1.57,1.58,1.56,1.57,2824000.0,1.2951,1.3033,1.2868,1.2951,2824000.0
2009-01-14 15:00:00,1.57,1.58,1.56,1.57,5672000.0,1.2951,1.3033,1.2868,1.2951,5672000.0
2009-01-15 09:30:00,1.57,1.58,1.55,1.58,934000.0,1.2951,1.3033,1.2786,1.3033,934000.0
2009-01-15 10:00:00,1.58,1.58,1.56,1.56,1420000.0,1.3033,1.3033,1.2868,1.2868,1420000.0
2009-01-15 11:00:00,1.56,1.57,1.56,1.57,1500000.0,1.2868,1.2951,1.2868,1.2951,1500000.0
2009-01-15 12:00:00,1.57,1.57,1.56,1.57,1256000.0,1.2951,1.2951,1.2868,1.2951,1256000.0
2009-01-15 13:00:00,1.57,1.64,1.57,1.63,4898000.0,1.2951,1.3528,1.2951,1.3446,4898000.0
2009-01-15 14:00:00,1.63,1.68,1.63,1.66,4760000.0,1.3446,1.3858,1.3446,1.3693,4760000.0
2009-01-15 15:00:00,1.66,1.67,1.62,1.65,4080000.0,1.3693,1.3776,1.3363,1.3611,4080000.0
2009-01-16 09:30:00,1.7,1.71,1.64,1.66,1912000.0,1.4023,1.4106,1.3528,1.3693,1912000.0
2009-01-16 10:00:00,1.65,1.67,1.64,1.67,1150000.0,1.3611,1.3776,1.3528,1.3776,1150000.0
2009-01-16 11:00:00,1.67,1.68,1.64,1.65,1164000.0,1.3776,1.3858,1.3528,1.3611,1164000.0
2009-01-16 12:00:00,1.65,1.66,1.63,1.66,1280000.0,1.3611,1.3693,1.3446,1.3693,1280000.0
2009-01-16 13:00:00,1.66,1.69,1.65,1.69,2018000.0,1.3693,1.3941,1.3611,1.3941,2018000.0
2009-01-16 14:00:00,1.69,1.7,1.68,1.69,2556000.0,1.3941,1.4023,1.3858,1.3941,2556000.0
2009-01-16 15:00:00,1.69,1.72,1.69,1.7,4918000.0,1.3941,1.4188,1.3941,1.4023,4918000.0
2009-01-20 09:30:00,1.68,1.72,1.65,1.65,702000.0,1.3858,1.4188,1.3611,1.3611,702000.0
2009-01-20 10:00:00,1.65,1.68,1.63,1.66,856000.0,1.3611,1.3858,1.3446,1.3693,856000.0
2009-01-20 11:00:00,1.66,1.7,1.66,1.68,1228000.0,1.3693,1.4023,1.3693,1.3858,1228000.0
2009-01-20 12:00:00,1.68,1.7,1.67,1.67,948000.0,1.3858,1.4023,1.3776,1.3776,948000.0
2009-01-20 13:00:00,1.67,1.67,1.65,1.65,636000.0,1.3776,1.3776,1.3611,1.3611,636000.0
2009-01-20 14:00:00,1.65,1.66,1.64,1.65,1210000.0,1.3611,1.3693,1.3528,1.3611,1210000.0
2009-01-20 15:00:00,1.65,1.65,1.63,1.63,3196000.0,1.3611,1.3611,1.3446,1.3446,3196000.0
2009-01-21 09:30:00,1.64,1.69,1.6,1.63,1146000.0,1.3528,1.3941,1.3198,1.3446,1146000.0
2009-01-21 10:00:00,1.64,1.64,1.62,1.63,3338000.0,1.3528,1.3528,1.3363,1.3446,3338000.0
2009-01-21 11:00:00,1.63,1.64,1.62,1.63,2944000.0,1.3446,1.3528,1.3363,1.3446,2944000.0
2009-01-21 12:00:00,1.63,1.64,1.62,1.63,858000.0,1.3446,1.3528,1.3363,1.3446,858000.0
2009-01-21 13:00:00,1.63,1.64,1.62,1.64,2044000.0,1.3446,1.3528,1.3363,1.3528,2044000.0
2009-01-21 14:00:00,1.64,1.66,1.62,1.65,2184000.0,1.3528,1.3693,1.3363,1.3611,2184000.0
2009-01-21 15:00:00,1.65,1.67,1.65,1.67,3646000.0,1.3611,1.3776,1.3611,1.3776,3646000.0
2009-01-22 09:30:00,1.63,1.67,1.62,1.63,692000.0,1.3446,1.3776,1.3363,1.3446,692000.0
2009-01-22 10:00:00,1.63,1.67,1.63,1.66,1442000.0,1.3446,1.3776,1.3446,1.3693,1442000.0
2009-01-22 11:00:00,1.66,1.66,1.63,1.64,1452000.0,1.3693,1.3693,1.3446,1.3528,1452000.0
2009-01-22 12:00:00,1.64,1.65,1.63,1.64,1552000.0,1.3528,1.3611,1.3446,1.3528,1552000.0
2009-01-22 13:00:00,1.64,1.67,1.63,1.66,1576000.0,1.3528,1.3776,1.3446,1.3693,1576000.0
2009-01-22 14:00:00,1.66,1.69,1.66,1.67,2260000.0,1.3693,1.3941,1.3693,1.3776,2260000.0
2009-01-22 15:00:00,1.67,1.68,1.65,1.67,1994000.0,1.3776,1.3858,1.3611,1.3776,1994000.0
2009-01-23 09:30:00,1.68,1.69,1.63,1.69,7432000.0,1.3858,1.3941,1.3446,1.3941,7432000.0
2009-01-23 10:00:00,1.69,1.7,1.68,1.7,6224000.0,1.3941,1.4023,1.3858,1.4023,6224000.0
2009-01-23 11:00:00,1.7,1.75,1.69,1.69,4306000.0,1.4023,1.4436,1.3941,1.3941,4306000.0
2009-01-23 12:00:00,1.69,1.7,1.67,1.68,3838000.0,1.3941,1.4023,1.3776,1.3858,3838000.0
2009-01-23 13:00:00,1.68,1.71,1.67,1.71,2292000.0,1.3858,1.4106,1.3776,1.4106,2292000.0
2009-01-23 14:00:00,1.71,1.72,1.67,1.68,1876000.0,1.4106,1.4188,1.3776,1.3858,1876000.0
2009-01-23 15:00:00,1.68,1.7,1.67,1.69,5222000.0,1.3858,1.4023,1.3776,1.3941,5222000.0
2009-01-26 09:30:00,1.68,1.75,1.68,1.73,1388000.0,1.3858,1.4436,1.3858,1.4271,1388000.0
2009-01-26 10:00:00,1.74,1.79,1.74,1.76,2106000.0,1.4353,1.4766,1.4353,1.4518,2106000.0
2009-01-26 11:00:00,1.76,1.76,1.73,1.73,780000.0,1.4518,1.4518,1.4271,1.4271,780000.0
2009-01-26 12:00:00,1.73,1.74,1.71,1.72,1556000.0,1.4271,1.4353,1.4106,1.4188,1556000.0
2009-01-26 13:00:00,1.73,1.73,1.7,1.71,1274000.0,1.4271,1.4271,1.4023,1.4106,1274000.0
2009-01-26 14:00:00,1.71,1.74,1.7,1.74,1734000.0,1.4106,1.4353,1.4023,1.4353,1734000.0
2009-01-26 15:00:00,1.74,1.76,1.73,1.74,4930000.0,1.4353,1.4518,1.4271,1.4353,4930000.0
2009-01-27 09:30:00,1.78,1.79,1.73,1.73,1548000.0,1.4683,1.4766,1.4271,1.4271,1548000.0
2009-01-27 10:00:00,1.73,1.74,1.68,1.71,2902000.0,1.4271,1.4353,1.3858,1.4106,2902000.0
2009-01-27 11:00:00,1.71,1.73,1.69,1.72,1840000.0,1.4106,1.4271,1.3941,1.4188,1840000.0
2009-01-27 12:00:00,1.71,1.72,1.7,1.7,2760000.0,1.4106,1.4188,1.4023,1.4023,2760000.0
2009-01-27 13:00:00,1.7,1.71,1.69,1.7,1966000.0,1.4023,1.4106,1.3941,1.4023,1966000.0
2009-01-27 14:00:00,1.7,1.71,1.7,1.71,1266000.0,1.4023,1.4106,1.4023,1.4106,1266000.0
2009-01-27 15:00:00,1.71,1.72,1.7,1.71,2668000.0,1.4106,1.4188,1.4023,1.4106,2668000.0
2009-01-28 09:30:00,1.76,1.78,1.7,1.76,1274000.0,1.4518,1.4683,1.4023,1.4518,1274000.0
2009-01-28 10:00:00,1.76,1.77,1.73,1.76,2746000.0,1.4518,1.4601,1.4271,1.4518,2746000.0
2009-01-28 11:00:00,1.76,1.79,1.76,1.78,2220000.0,1.4518,1.4766,1.4518,1.4683,2220000.0
2009-01-28 12:00:00,1.78,1.78,1.76,1.76,1024000.0,1.4683,1.4683,1.4518,1.4518,1024000.0
2009-01-28 13:00:00,1.76,1.78,1.75,1.78,1006000.0,1.4518,1.4683,1.4436,1.4683,1006000.0
2009-01-28 14:00:00,1.78,1.79,1.75,1.77,1942000.0,1.4683,1.4766,1.4436,1.4601,1942000.0
2009-01-28 15:00:00,1.77,1.78,1.75,1.76,3454000.0,1.4601,1.4683,1.4436,1.4518,3454000.0
2009-01-29 09:30:00,1.75,1.75,1.7,1.7,1836000.0,1.4436,1.4436,1.4023,1.4023,1836000.0
2009-01-29 10:00:00,1.7,1.74,1.69,1.73,2162000.0,1.4023,1.4353,1.3941,1.4271,2162000.0
2009-01-29 11:00:00,1.73,1.75,1.73,1.75,1272000.0,1.4271,1.4436,1.4271,1.4436,1272000.0
2009-01-29 12:00:00,1.75,1.75,1.72,1.73,1754000.0,1.4436,1.4436,1.4188,1.4271,1754000.0
2009-01-29 13:00:00,1.73,1.74,1.72,1.73,1594000.0,1.4271,1.4353,1.4188,1.4271,1594000.0
2009-01-29 14:00:00,1.73,1.75,1.73,1.73,1678000.0,1.4271,1.4436,1.4271,1.4271,1678000.0
2009-01-29 15:00:00,1.73,1.75,1.73,1.73,3826000.0,1.4271,1.4436,1.4271,1.4271,3826000.0
2009-01-30 09:30:00,1.7,1.76,1.7,1.74,700000.0,1.4023,1.4518,1.4023,1.4353,700000.0
2009-01-30 10:00:00,1.73,1.74,1.69,1.71,1090000.0,1.4271,1.4353,1.3941,1.4106,1090000.0
2009-01-30 11:00:00,1.71,1.71,1.68,1.68,1326000.0,1.4106,1.4106,1.3858,1.3858,1326000.0
2009-01-30 12:00:00,1.69,1.71,1.68,1.71,890000.0,1.3941,1.4106,1.3858,1.4106,890000.0
2009-01-30 13:00:00,1.71,1.72,1.68,1.7,1048000.0,1.4106,1.4188,1.3858,1.4023,1048000.0
2009-01-30 14:00:00,1.7,1.71,1.68,1.69,1090000.0,1.4023,1.4106,1.3858,1.3941,1090000.0
2009-01-30 15:00:00,1.69,1.7,1.68,1.69,3186000.0,1.3941,1.4023,1.3858,1.3941,3186000.0
2009-02-02 09:30:00,1.66,1.72,1.66,1.68,1024000.0,1.3693,1.4188,1.3693,1.3858,1024000.0
2009-02-02 10:00:00,1.68,1.72,1.68,1.68,2668000.0,1.3858,1.4188,1.3858,1.3858,2668000.0
2009-02-02 11:00:00,1.68,1.69,1.67,1.68,1532000.0,1.3858,1.3941,1.3776,1.3858,1532000.0
2009-02-02 12:00:00,1.68,1.71,1.68,1.71,1000000.0,1.3858,1.4106,1.3858,1.4106,1000000.0
2009-02-02 13:00:00,1.71,1.71,1.67,1.68,1076000.0,1.4106,1.4106,1.3776,1.3858,1076000.0
2009-02-02 14:00:00,1.68,1.7,1.68,1.69,1796000.0,1.3858,1.4023,1.3858,1.3941,1796000.0
2009-02-02 15:00:00,1.69,1.73,1.69,1.71,2932000.0,1.3941,1.4271,1.3941,1.4106,2932000.0
2009-02-03 09:30:00,1.72,1.74,1.67,1.68,960000.0,1.4188,1.4353,1.3776,1.3858,960000.0
2009-02-03 10:00:00,1.69,1.72,1.68,1.71,1602000.0,1.3941,1.4188,1.3858,1.4106,1602000.0
2009-02-03 11:00:00,1.71,1.73,1.7,1.7,1376000.0,1.4106,1.4271,1.4023,1.4023,1376000.0
2009-02-03 12:00:00,1.7,1.71,1.69,1.69,600000.0,1.4023,1.4106,1.3941,1.3941,600000.0
2009-02-03 13:00:00,1.69,1.71,1.69,1.71,1036000.0,1.3941,1.4106,1.3941,1.4106,1036000.0
2009-02-03 14:00:00,1.71,1.73,1.71,1.72,1344000.0,1.4106,1.4271,1.4106,1.4188,1344000.0
2009-02-03 15:00:00,1.72,1.75,1.72,1.75,4548000.0,1.4188,1.4436,1.4188,1.4436,4548000.0
2009-02-04 09:30:00,1.74,1.75,1.69,1.71,1234000.0,1.4353,1.4436,1.3941,1.4106,1234000.0
2009-02-04 10:00:00,1.71,1.74,1.71,1.72,3858000.0,1.4106,1.4353,1.4106,1.4188,3858000.0
2009-02-04 11:00:00,1.72,1.73,1.7,1.71,2794000.0,1.4188,1.4271,1.4023,1.4106,2794000.0
2009-02-04 12:00:00,1.71,1.71,1.69,1.7,1298000.0,1.4106,1.4106,1.3941,1.4023,1298000.0
2009-02-04 13:00:00,1.7,1.71,1.69,1.7,1836000.0,1.4023,1.4106,1.3941,1.4023,1836000.0
2009-02-04 14:00:00,1.7,1.72,1.69,1.72,2312000.0,1.4023,1.4188,1.3941,1.4188,2312000.0
2009-02-04 15:00:00,1.72,1.73,1.71,1.72,2616000.0,1.4188,1.4271,1.4106,1.4188,2616000.0
2009-02-05 09:30:00,1.7,1.74,1.69,1.71,532000.0,1.4023,1.4353,1.3941,1.4106,532000.0
2009-02-05 10:00:00,1.71,1.74,1.71,1.73,1384000.0,1.4106,1.4353,1.4106,1.4271,1384000.0
2009-02-05 11:00:00,1.73,1.76,1.73,1.74,1266000.0,1.4271,1.4518,1.4271,1.4353,1266000.0
2009-02-05 12:00:00,1.74,1.77,1.74,1.77,1504000.0,1.4353,1.4601,1.4353,1.4601,1504000.0
2009-02-05 13:00:00,1.77,1.77,1.75,1.75,1572000.0,1.4601,1.4601,1.4436,1.4436,1572000.0
2009-02-05 14:00:00,1.75,1.79,1.75,1.76,2640000.0,1.4436,1.4766,1.4436,1.4518,2640000.0
2009-02-05 15:00:00,1.76,1.78,1.75,1.77,3156000.0,1.4518,1.4683,1.4436,1.4601,3156000.0
2009-02-06 09:30:00,1.78,1.78,1.75,1.76,1254000.0,1.4683,1.4683,1.4436,1.4518,1254000.0
2009-02-06 10:00:00,1.76,1.77,1.75,1.75,1930000.0,1.4518,1.4601,1.4436,1.4436,1930000.0
2009-02-06 11:00:00,1.75,1.78,1.74,1.78,2216000.0,1.4436,1.4683,1.4353,1.4683,2216000.0
2009-02-06 12:00:00,1.78,1.78,1.75,1.76,1818000.0,1.4683,1.4683,1.4436,1.4518,1818000.0
2009-02-06 13:00:00,1.76,1.78,1.76,1.77,2626000.0,1.4518,1.4683,1.4518,1.4601,2626000.0
2009-02-06 14:00:00,1.77,1.77,1.75,1.77,3174000.0,1.4601,1.4601,1.4436,1.4601,3174000.0
2009-02-06 15:00:00,1.77,1.77,1.76,1.76,3978000.0,1.4601,1.4601,1.4518,1.4518,3978000.0
2009-02-09 09:30:00,1.77,1.79,1.75,1.76,1192000.0,1.4601,1.4766,1.4436,1.4518,1192000.0
2009-02-09 10:00:00,1.76,1.76,1.73,1.75,1496000.0,1.4518,1.4518,1.4271,1.4436,1496000.0
2009-02-09 11:00:00,1.75,1.76,1.74,1.76,1140000.0,1.4436,1.4518,1.4353,1.4518,1140000.0
2009-02-09 12:00:00,1.76,1.78,1.76,1.78,1064000.0,1.4518,1.4683,1.4518,1.4683,1064000.0
2009-02-09 13:00:00,1.78,1.78,1.76,1.77,1232000.0,1.4683,1.4683,1.4518,1.4601,1232000.0
2009-02-09 14:00:00,1.77,1.77,1.75,1.76,1130000.0,1.4601,1.4601,1.4436,1.4518,1130000.0
2009-02-09 15:00:00,1.76,1.77,1.76,1.76,3790000.0,1.4518,1.4601,1.4518,1.4518,3790000.0
2009-02-10 09:30:00,1.77,1.77,1.73,1.76,382000.0,1.4601,1.4601,1.4271,1.4518,382000.0
2009-02-10 10:00:00,1.76,1.77,1.73,1.74,1436000.0,1.4518,1.4601,1.4271,1.4353,1436000.0
2009-02-10 11:00:00,1.74,1.75,1.68,1.7,1508000.0,1.4353,1.4436,1.3858,1.4023,1508000.0
2009-02-10 12:00:00,1.7,1.72,1.7,1.71,886000.0,1.4023,1.4188,1.4023,1.4106,886000.0
2009-02-10 13:00:00,1.71,1.72,1.69,1.71,1064000.0,1.4106,1.4188,1.3941,1.4106,1064000.0
2009-02-10 14:00:00,1.71,1.72,1.7,1.7,844000.0,1.4106,1.4188,1.4023,1.4023,844000.0
2009-02-10 15:00:00,1.7,1.72,1.7,1.72,2646000.0,1.4023,1.4188,1.4023,1.4188,2646000.0
2009-02-11 09:30:00,1.74,1.74,1.69,1.7,516000.0,1.4353,1.4353,1.3941,1.4023,516000.0
2009-02-11 10:00:00,1.7,1.7,1.66,1.67,1796000.0,1.4023,1.4023,1.3693,1.3776,1796000.0
2009-02-11 11:00:00,1.67,1.68,1.66,1.66,1786000.0,1.3776,1.3858,1.3693,1.3693,1786000.0
2009-02-11 12:00:00,1.66,1.67,1.65,1.66,1230000.0,1.3693,1.3776,1.3611,1.3693,1230000.0
2009-02-11 13:00:00,1.66,1.67,1.64,1.65,1264000.0,1.3693,1.3776,1.3528,1.3611,1264000.0
2009-02-11 14:00:00,1.65,1.67,1.63,1.66,2442000.0,1.3611,1.3776,1.3446,1.3693,2442000.0
2009-02-11 15:00:00,1.66,1.66,1.63,1.64,6296000.0,1.3693,1.3693,1.3446,1.3528,6296000.0
2009-02-12 09:30:00,1.63,1.66,1.6,1.61,694000.0,1.3446,1.3693,1.3198,1.3281,694000.0
2009-02-12 10:00:00,1.61,1.64,1.6,1.64,1096000.0,1.3281,1.3528,1.3198,1.3528,1096000.0
2009-02-12 11:00:00,1.64,1.66,1.62,1.64,1116000.0,1.3528,1.3693,1.3363,1.3528,1116000.0
2009-02-12 12:00:00,1.64,1.64,1.63,1.63,1294000.0,1.3528,1.3528,1.3446,1.3446,1294000.0
2009-02-12 13:00:00,1.63,1.64,1.62,1.64,2720000.0,1.3446,1.3528,1.3363,1.3528,2720000.0
2009-02-12 14:00:00,1.64,1.65,1.62,1.62,1530000.0,1.3528,1.3611,1.3363,1.3363,1530000.0
2009-02-12 15:00:00,1.62,1.68,1.62,1.67,2458000.0,1.3363,1.3858,1.3363,1.3776,2458000.0
2009-02-13 09:30:00,1.62,1.68,1.62,1.66,274000.0,1.3363,1.3858,1.3363,1.3693,274000.0
2009-02-13 10:00:00,1.67,1.7,1.66,1.69,686000.0,1.3776,1.4023,1.3693,1.3941,686000.0
2009-02-13 11:00:00,1.69,1.69,1.65,1.66,388000.0,1.3941,1.3941,1.3611,1.3693,388000.0
2009-02-13 12:00:00,1.66,1.66,1.65,1.65,416000.0,1.3693,1.3693,1.3611,1.3611,416000.0
2009-02-13 13:00:00,1.65,1.66,1.64,1.65,1444000.0,1.3611,1.3693,1.3528,1.3611,1444000.0
2009-02-13 14:00:00,1.65,1.66,1.64,1.64,760000.0,1.3611,1.3693,1.3528,1.3528,760000.0
2009-02-13 15:00:00,1.64,1.65,1.63,1.63,4220000.0,1.3528,1.3611,1.3446,1.3446,4220000.0
2009-02-17 09:30:00,1.65,1.65,1.58,1.61,3512000.0,1.3611,1.3611,1.3033,1.3281,3512000.0
2009-02-17 10:00:00,1.61,1.62,1.6,1.62,1934000.0,1.3281,1.3363,1.3198,1.3363,1934000.0
2009-02-17 11:00:00,1.61,1.63,1.61,1.62,794000.0,1.3281,1.3446,1.3281,1.3363,794000.0
2009-02-17 12:00:00,1.62,1.64,1.62,1.63,804000.0,1.3363,1.3528,1.3363,1.3446,804000.0
2009-02-17 13:00:00,1.63,1.64,1.63,1.63,612000.0,1.3446,1.3528,1.3446,1.3446,612000.0
2009-02-17 14:00:00,1.63,1.64,1.63,1.63,1126000.0,1.3446,1.3528,1.3446,1.3446,1126000.0
2009-02-17 15:00:00,1.63,1.65,1.62,1.62,1692000.0,1.3446,1.3611,1.3363,1.3363,1692000.0
2009-02-18 09:30:00,1.62,1.64,1.61,1.62,1026000.0,1.3363,1.3528,1.3281,1.3363,1026000.0
2009-02-18 10:00:00,1.61,1.62,1.58,1.59,7354000.0,1.3281,1.3363,1.3033,1.3116,7354000.0
2009-02-18 11:00:00,1.59,1.63,1.59,1.62,2838000.0,1.3116,1.3446,1.3116,1.3363,2838000.0
2009-02-18 12:00:00,1.62,1.64,1.62,1.63,828000.0,1.3363,1.3528,1.3363,1.3446,828000.0
2009-02-18 13:00:00,1.63,1.63,1.62,1.63,390000.0,1.3446,1.3446,1.3363,1.3446,390000.0
2009-02-18 14:00:00,1.63,1.63,1.61,1.62,994000.0,1.3446,1.3446,1.3281,1.3363,994000.0
2009-02-18 15:00:00,1.63,1.63,1.61,1.61,1668000.0,1.3446,1.3446,1.3281,1.3281,1668000.0
2009-02-19 09:30:00,1.63,1.65,1.6,1.64,2904000.0,1.3446,1.3611,1.3198,1.3528,2904000.0
2009-02-19 10:00:00,1.63,1.64,1.62,1.63,1796000.0,1.3446,1.3528,1.3363,1.3446,1796000.0
2009-02-19 11:00:00,1.63,1.64,1.61,1.61,1570000.0,1.3446,1.3528,1.3281,1.3281,1570000.0
2009-02-19 12:00:00,1.61,1.62,1.6,1.62,656000.0,1.3281,1.3363,1.3198,1.3363,656000.0
2009-02-19 13:00:00,1.62,1.63,1.62,1.62,804000.0,1.3363,1.3446,1.3363,1.3363,804000.0
2009-02-19 14:00:00,1.62,1.62,1.61,1.62,970000.0,1.3363,1.3363,1.3281,1.3363,970000.0
2009-02-19 15:00:00,1.62,1.62,1.6,1.61,2684000.0,1.3363,1.3363,1.3198,1.3281,2684000.0
2009-02-20 09:30:00,1.58,1.64,1.57,1.64,3326000.0,1.3033,1.3528,1.2951,1.3528,3326000.0
2009-02-20 10:00:00,1.64,1.66,1.63,1.63,2950000.0,1.3528,1.3693,1.3446,1.3446,2950000.0
2009-02-20 11:00:00,1.63,1.64,1.62,1.64,862000.0,1.3446,1.3528,1.3363,1.3528,862000.0
2009-02-20 12:00:00,1.64,1.66,1.62,1.63,922000.0,1.3528,1.3693,1.3363,1.3446,922000.0
2009-02-20 13:00:00,1.62,1.63,1.62,1.62,780000.0,1.3363,1.3446,1.3363,1.3363,780000.0
2009-02-20 14:00:00,1.62,1.65,1.62,1.64,1780000.0,1.3363,1.3611,1.3363,1.3528,1780000.0
2009-02-20 15:00:00,1.64,1.64,1.62,1.63,2952000.0,1.3528,1.3528,1.3363,1.3446,2952000.0
2009-02-23 09:30:00,1.64,1.66,1.58,1.58,3726000.0,1.3528,1.3693,1.3033,1.3033,3726000.0
2009-02-23 10:00:00,1.58,1.59,1.57,1.58,1976000.0,1.3033,1.3116,1.2951,1.3033,1976000.0
2009-02-23 11:00:00,1.58,1.59,1.57,1.58,714000.0,1.3033,1.3116,1.2951,1.3033,714000.0
2009-02-23 12:00:00,1.58,1.59,1.58,1.58,696000.0,1.3033,1.3116,1.3033,1.3033,696000.0
2009-02-23 13:00:00,1.58,1.59,1.58,1.59,1164000.0,1.3033,1.3116,1.3033,1.3116,1164000.0
2009-02-23 14:00:00,1.59,1.6,1.57,1.57,2848000.0,1.3116,1.3198,1.2951,1.2951,2848000.0
2009-02-23 15:00:00,1.57,1.58,1.55,1.56,3148000.0,1.2951,1.3033,1.2786,1.2868,3148000.0
2009-02-24 09:30:00,1.56,1.59,1.53,1.57,1746000.0,1.2868,1.3116,1.2621,1.2951,1746000.0
2009-02-24 10:00:00,1.57,1.58,1.54,1.57,1470000.0,1.2951,1.3033,1.2703,1.2951,1470000.0
2009-02-24 11:00:00,1.57,1.57,1.55,1.55,716000.0,1.2951,1.2951,1.2786,1.2786,716000.0
2009-02-24 12:00:00,1.55,1.56,1.55,1.56,458000.0,1.2786,1.2868,1.2786,1.2868,458000.0
2009-02-24 13:00:00,1.56,1.57,1.55,1.57,1258000.0,1.2868,1.2951,1.2786,1.2951,1258000.0
2009-02-24 14:00:00,1.57,1.57,1.56,1.57,1338000.0,1.2951,1.2951,1.2868,1.2951,1338000.0
2009-02-24 15:00:00,1.57,1.58,1.57,1.57,2562000.0,1.2951,1.3033,1.2951,1.2951,2562000.0
2009-02-25 09:30:00,1.57,1.58,1.55,1.57,568000.0,1.2951,1.3033,1.2786,1.2951,568000.0
2009-02-25 10:00:00,1.57,1.58,1.55,1.56,1730000.0,1.2951,1.3033,1.2786,1.2868,1730000.0
2009-02-25 11:00:00,1.56,1.58,1.55,1.55,1686000.0,1.2868,1.3033,1.2786,1.2786,1686000.0
2009-02-25 12:00:00,1.55,1.55,1.54,1.55,1014000.0,1.2786,1.2786,1.2703,1.2786,1014000.0
2009-02-25 13:00:00,1.55,1.56,1.54,1.56,1538000.0,1.2786,1.2868,1.2703,1.2868,1538000.0
2009-02-25 14:00:00,1.56,1.57,1.55,1.57,1710000.0,1.2868,1.2951,1.2786,1.2951,1710000.0
2009-02-25 15:00:00,1.57,1.6,1.56,1.56,3004000.0,1.2951,1.3198,1.2868,1.2868,3004000.0
2009-02-26 09:30:00,1.57,1.58,1.54,1.56,1406000.0,1.2951,1.3033,1.2703,1.2868,1406000.0
2009-02-26 10:00:00,1.56,1.57,1.55,1.55,1854000.0,1.2868,1.2951,1.2786,1.2786,1854000.0
2009-02-26 11:00:00,1.55,1.55,1.54,1.54,1972000.0,1.2786,1.2786,1.2703,1.2703,1972000.0
2009-02-26 12:00:00,1.54,1.55,1.52,1.53,652000.0,1.2703,1.2786,1.2538,1.2621,652000.0
2009-02-26 13:00:00,1.53,1.54,1.52,1.53,922000.0,1.2621,1.2703,1.2538,1.2621,922000.0
2009-02-26 14:00:00,1.53,1.55,1.52,1.53,2058000.0,1.2621,1.2786,1.2538,1.2621,2058000.0
2009-02-26 15:00:00,1.53,1.53,1.51,1.51,4134000.0,1.2621,1.2621,1.2456,1.2456,4134000.0
2009-02-27 09:30:00,1.53,1.54,1.5,1.53,952000.0,1.2621,1.2703,1.2373,1.2621,952000.0
2009-02-27 10:00:00,1.53,1.54,1.51,1.53,2504000.0,1.2621,1.2703,1.2456,1.2621,2504000.0
2009-02-27 11:00:00,1.54,1.56,1.52,1.55,2720000.0,1.2703,1.2868,1.2538,1.2786,2720000.0
2009-02-27 12:00:00,1.55,1.56,1.54,1.56,1068000.0,1.2786,1.2868,1.2703,1.2868,1068000.0
2009-02-27 13:00:00,1.56,1.58,1.55,1.58,1532000.0,1.2868,1.3033,1.2786,1.3033,1532000.0
2009-02-27 14:00:00,1.58,1.59,1.56,1.58,1360000.0,1.3033,1.3116,1.2868,1.3033,1360000.0
2009-02-27 15:00:00,1.58,1.58,1.55,1.56,3088000.0,1.3033,1.3033,1.2786,1.2868,3088000.0
2009-03-02 09:30:00,1.59,1.59,1.53,1.55,562000.0,1.3116,1.3116,1.2621,1.2786,562000.0
2009-03-02 10:00:00,1.54,1.55,1.52,1.52,1248000.0,1.2703,1.2786,1.2538,1.2538,1248000.0
2009-03-02 11:00:00,1.52,1.54,1.52,1.53,1094000.0,1.2538,1.2703,1.2538,1.2621,1094000.0
2009-03-02 12:00:00,1.53,1.54,1.53,1.53,1196000.0,1.2621,1.2703,1.2621,1.2621,1196000.0
2009-03-02 13:00:00,1.53,1.53,1.51,1.52,822000.0,1.2621,1.2621,1.2456,1.2538,822000.0
2009-03-02 14:00:00,1.52,1.52,1.49,1.5,2044000.0,1.2538,1.2538,1.2291,1.2373,2044000.0
2009-03-02 15:00:00,1.5,1.5,1.48,1.49,4310000.0,1.2373,1.2373,1.2209,1.2291,4310000.0
2009-03-03 09:30:00,1.52,1.53,1.48,1.49,1014000.0,1.2538,1.2621,1.2209,1.2291,1014000.0
2009-03-03 10:00:00,1.49,1.49,1.46,1.47,2050000.0,1.2291,1.2291,1.2044,1.2126,2050000.0
2009-03-03 11:00:00,1.47,1.49,1.47,1.49,3320000.0,1.2126,1.2291,1.2126,1.2291,3320000.0
2009-03-03 12:00:00,1.49,1.51,1.48,1.49,3418000.0,1.2291,1.2456,1.2209,1.2291,3418000.0
2009-03-03 13:00:00,1.49,1.5,1.48,1.49,2752000.0,1.2291,1.2373,1.2209,1.2291,2752000.0
2009-03-03 14:00:00,1.49,1.51,1.48,1.51,2170000.0,1.2291,1.2456,1.2209,1.2456,2170000.0
2009-03-03 15:00:00,1.51,1.51,1.47,1.48,4324000.0,1.2456,1.2456,1.2126,1.2209,4324000.0
2009-03-04 09:30:00,1.51,1.51,1.47,1.48,698000.0,1.2456,1.2456,1.2126,1.2209,698000.0
2009-03-04 10:00:00,1.48,1.5,1.46,1.49,2202000.0,1.2209,1.2373,1.2044,1.2291,2202000.0
2009-03-04 11:00:00,1.49,1.5,1.48,1.49,1156000.0,1.2291,1.2373,1.2209,1.2291,1156000.0
2009-03-04 12:00:00,1.49,1.49,1.47,1.48,1070000.0,1.2291,1.2291,1.2126,1.2209,1070000.0
2009-03-04 13:00:00,1.48,1.5,1.48,1.5,1150000.0,1.2209,1.2373,1.2209,1.2373,1150000.0
2009-03-04 14:00:00,1.49,1.52,1.49,1.51,1596000.0,1.2291,1.2538,1.2291,1.2456,1596000.0
2009-03-04 15:00:00,1.51,1.52,1.49,1.5,3164000.0,1.2456,1.2538,1.2291,1.2373,3164000.0
2009-03-05 09:30:00,1.47,1.49,1.47,1.48,480000.0,1.2126,1.2291,1.2126,1.2209,480000.0
2009-03-05 10:00:00,1.48,1.48,1.44,1.44,2468000.0,1.2209,1.2209,1.1879,1.1879,2468000.0
2009-03-05 11:00:00,1.44,1.46,1.43,1.46,3280000.0,1.1879,1.2044,1.1796,1.2044,3280000.0
2009-03-05 12:00:00,1.46,1.48,1.45,1.47,1610000.0,1.2044,1.2209,1.1961,1.2126,1610000.0
2009-03-05 13:00:00,1.47,1.48,1.47,1.47,976000.0,1.2126,1.2209,1.2126,1.2126,976000.0
2009-03-05 14:00:00,1.47,1.48,1.45,1.46,1990000.0,1.2126,1.2209,1.1961,1.2044,1990000.0
2009-03-05 15:00:00,1.46,1.48,1.45,1.46,3852000.0,1.2044,1.2209,1.1961,1.2044,3852000.0
2009-03-06 09:30:00,1.47,1.49,1.46,1.48,996000.0,1.2126,1.2291,1.2044,1.2209,996000.0
2009-03-06 10:00:00,1.48,1.48,1.44,1.45,1656000.0,1.2209,1.2209,1.1879,1.1961,1656000.0
2009-03-06 11:00:00,1.44,1.47,1.44,1.46,1370000.0,1.1879,1.2126,1.1879,1.2044,1370000.0
2009-03-06 12:00:00,1.46,1.47,1.45,1.46,1532000.0,1.2044,1.2126,1.1961,1.2044,1532000.0
2009-03-06 13:00:00,1.46,1.47,1.45,1.47,1914000.0,1.2044,1.2126,1.1961,1.2126,1914000.0
2009-03-06 14:00:00,1.47,1.47,1.45,1.46,3090000.0,1.2126,1.2126,1.1961,1.2044,3090000.0
2009-03-06 15:00:00,1.46,1.49,1.45,1.48,6170000.0,1.2044,1.2291,1.1961,1.2209,6170000.0
2009-03-09 09:30:00,1.47,1.5,1.46,1.49,582000.0,1.2126,1.2373,1.2044,1.2291,582000.0
2009-03-09 10:00:00,1.49,1.53,1.49,1.51,1364000.0,1.2291,1.2621,1.2291,1.2456,1364000.0
2009-03-09 11:00:00,1.51,1.52,1.5,1.5,1028000.0,1.2456,1.2538,1.2373,1.2373,1028000.0
2009-03-09 12:00:00,1.5,1.5,1.48,1.48,768000.0,1.2373,1.2373,1.2209,1.2209,768000.0
2009-03-09 13:00:00,1.48,1.48,1.46,1.46,1524000.0,1.2209,1.2209,1.2044,1.2044,1524000.0
2009-03-09 14:00:00,1.46,1.47,1.46,1.46,2356000.0,1.2044,1.2126,1.2044,1.2044,2356000.0
2009-03-09 15:00:00,1.46,1.47,1.45,1.47,5566000.0,1.2044,1.2126,1.1961,1.2126,5566000.0
2009-03-10 09:30:00,1.5,1.55,1.48,1.55,952000.0,1.2373,1.2786,1.2209,1.2786,952000.0
2009-03-10 10:00:00,1.54,1.6,1.54,1.57,2888000.0,1.2703,1.3198,1.2703,1.2951,2888000.0
2009-03-10 11:00:00,1.57,1.57,1.55,1.57,1106000.0,1.2951,1.2951,1.2786,1.2951,1106000.0
2009-03-10 12:00:00,1.57,1.58,1.57,1.57,1056000.0,1.2951,1.3033,1.2951,1.2951,1056000.0
2009-03-10 13:00:00,1.57,1.57,1.56,1.57,906000.0,1.2951,1.2951,1.2868,1.2951,906000.0
2009-03-10 14:00:00,1.57,1.57,1.56,1.57,1372000.0,1.2951,1.2951,1.2868,1.2951,1372000.0
2009-03-10 15:00:00,1.57,1.58,1.57,1.58,2926000.0,1.2951,1.3033,1.2951,1.3033,2926000.0
2009-03-11 09:30:00,1.59,1.66,1.59,1.65,918000.0,1.3116,1.3693,1.3116,1.3611,918000.0
2009-03-11 10:00:00,1.66,1.66,1.63,1.64,2696000.0,1.3693,1.3693,1.3446,1.3528,2696000.0
2009-03-11 11:00:00,1.64,1.65,1.63,1.64,1280000.0,1.3528,1.3611,1.3446,1.3528,1280000.0
2009-03-11 12:00:00,1.64,1.64,1.63,1.64,890000.0,1.3528,1.3528,1.3446,1.3528,890000.0
2009-03-11 13:00:00,1.64,1.64,1.63,1.64,1402000.0,1.3528,1.3528,1.3446,1.3528,1402000.0
2009-03-11 14:00:00,1.64,1.64,1.62,1.63,1696000.0,1.3528,1.3528,1.3363,1.3446,1696000.0
2009-03-11 15:00:00,1.63,1.66,1.62,1.64,4628000.0,1.3446,1.3693,1.3363,1.3528,4628000.0
2009-03-12 09:30:00,1.6,1.6,1.55,1.58,1980000.0,1.3198,1.3198,1.2786,1.3033,1980000.0
2009-03-12 10:00:00,1.58,1.62,1.58,1.62,2104000.0,1.3033,1.3363,1.3033,1.3363,2104000.0
2009-03-12 11:00:00,1.62,1.62,1.6,1.61,1090000.0,1.3363,1.3363,1.3198,1.3281,1090000.0
2009-03-12 12:00:00,1.61,1.63,1.61,1.62,1354000.0,1.3281,1.3446,1.3281,1.3363,1354000.0
2009-03-12 13:00:00,1.62,1.62,1.61,1.61,854000.0,1.3363,1.3363,1.3281,1.3281,854000.0
2009-03-12 14:00:00,1.61,1.66,1.61,1.65,2256000.0,1.3281,1.3693,1.3281,1.3611,2256000.0
2009-03-12 15:00:00,1.65,1.67,1.64,1.66,5518000.0,1.3611,1.3776,1.3528,1.3693,5518000.0
2009-03-13 09:30:00,1.63,1.67,1.63,1.67,546000.0,1.3446,1.3776,1.3446,1.3776,546000.0
2009-03-13 10:00:00,1.67,1.68,1.64,1.64,2716000.0,1.3776,1.3858,1.3528,1.3528,2716000.0
2009-03-13 11:00:00,1.65,1.65,1.61,1.61,2200000.0,1.3611,1.3611,1.3281,1.3281,2200000.0
2009-03-13 12:00:00,1.61,1.61,1.58,1.59,1926000.0,1.3281,1.3281,1.3033,1.3116,1926000.0
2009-03-13 13:00:00,1.59,1.61,1.59,1.61,1564000.0,1.3116,1.3281,1.3116,1.3281,1564000.0
2009-03-13 14:00:00,1.61,1.62,1.6,1.62,1842000.0,1.3281,1.3363,1.3198,1.3363,1842000.0
2009-03-13 15:00:00,1.62,1.64,1.62,1.62,6406000.0,1.3363,1.3528,1.3363,1.3363,6406000.0
2009-03-16 09:30:00,1.7,1.73,1.66,1.67,1596000.0,1.4023,1.4271,1.3693,1.3776,1596000.0
2009-03-16 10:00:00,1.67,1.68,1.66,1.67,1542000.0,1.3776,1.3858,1.3693,1.3776,1542000.0
2009-03-16 11:00:00,1.67,1.69,1.67,1.69,962000.0,1.3776,1.3941,1.3776,1.3941,962000.0
2009-03-16 12:00:00,1.69,1.69,1.67,1.68,1332000.0,1.3941,1.3941,1.3776,1.3858,1332000.0
2009-03-16 13:00:00,1.68,1.68,1.68,1.68,1282000.0,1.3858,1.3858,1.3858,1.3858,1282000.0
2009-03-16 14:00:00,1.68,1.69,1.67,1.68,2234000.0,1.3858,1.3941,1.3776,1.3858,2234000.0
2009-03-16 15:00:00,1.68,1.68,1.65,1.65,5158000.0,1.3858,1.3858,1.3611,1.3611,5158000.0
2009-03-17 09:30:00,1.66,1.69,1.66,1.68,244000.0,1.3693,1.3941,1.3693,1.3858,244000.0
2009-03-17 10:00:00,1.69,1.71,1.68,1.7,1344000.0,1.3941,1.4106,1.3858,1.4023,1344000.0
2009-03-17 11:00:00,1.7,1.72,1.7,1.71,990000.0,1.4023,1.4188,1.4023,1.4106,990000.0
2009-03-17 12:00:00,1.71,1.72,1.71,1.71,2064000.0,1.4106,1.4188,1.4106,1.4106,2064000.0
2009-03-17 13:00:00,1.71,1.73,1.7,1.72,3826000.0,1.4106,1.4271,1.4023,1.4188,3826000.0
2009-03-17 14:00:00,1.72,1.74,1.72,1.73,2024000.0,1.4188,1.4353,1.4188,1.4271,2024000.0
2009-03-17 15:00:00,1.73,1.75,1.73,1.75,4624000.0,1.4271,1.4436,1.4271,1.4436,4624000.0
2009-03-18 09:30:00,1.7,1.76,1.7,1.74,1772000.0,1.4023,1.4518,1.4023,1.4353,1772000.0
2009-03-18 10:00:00,1.74,1.75,1.73,1.75,894000.0,1.4353,1.4436,1.4271,1.4436,894000.0
2009-03-18 11:00:00,1.75,1.75,1.74,1.75,634000.0,1.4436,1.4436,1.4353,1.4436,634000.0
2009-03-18 12:00:00,1.75,1.76,1.74,1.75,972000.0,1.4436,1.4518,1.4353,1.4436,972000.0
2009-03-18 13:00:00,1.75,1.76,1.74,1.76,1170000.0,1.4436,1.4518,1.4353,1.4518,1170000.0
2009-03-18 14:00:00,1.76,1.78,1.75,1.78,3262000.0,1.4518,1.4683,1.4436,1.4683,3262000.0
2009-03-18 15:00:00,1.77,1.78,1.74,1.76,4762000.0,1.4601,1.4683,1.4353,1.4518,4762000.0
2009-03-19 09:30:00,1.77,1.78,1.74,1.74,462000.0,1.4601,1.4683,1.4353,1.4353,462000.0
2009-03-19 10:00:00,1.74,1.75,1.73,1.75,776000.0,1.4353,1.4436,1.4271,1.4436,776000.0
2009-03-19 11:00:00,1.75,1.75,1.74,1.75,842000.0,1.4436,1.4436,1.4353,1.4436,842000.0
2009-03-19 12:00:00,1.75,1.76,1.74,1.74,960000.0,1.4436,1.4518,1.4353,1.4353,960000.0
2009-03-19 13:00:00,1.74,1.74,1.73,1.74,1276000.0,1.4353,1.4353,1.4271,1.4353,1276000.0
2009-03-19 14:00:00,1.74,1.74,1.73,1.73,1940000.0,1.4353,1.4353,1.4271,1.4271,1940000.0
2009-03-19 15:00:00,1.73,1.75,1.73,1.75,3896000.0,1.4271,1.4436,1.4271,1.4436,3896000.0
2009-03-20 09:30:00,1.76,1.77,1.74,1.77,1534000.0,1.4518,1.4601,1.4353,1.4601,1534000.0
2009-03-20 10:00:00,1.77,1.78,1.77,1.77,1578000.0,1.4601,1.4683,1.4601,1.4601,1578000.0
2009-03-20 11:00:00,1.77,1.77,1.77,1.77,2166000.0,1.4601,1.4601,1.4601,1.4601,2166000.0
2009-03-20 12:00:00,1.77,1.78,1.76,1.76,918000.0,1.4601,1.4683,1.4518,1.4518,918000.0
2009-03-20 13:00:00,1.76,1.76,1.75,1.75,1476000.0,1.4518,1.4518,1.4436,1.4436,1476000.0
2009-03-20 14:00:00,1.75,1.76,1.74,1.75,1656000.0,1.4436,1.4518,1.4353,1.4436,1656000.0
2009-03-20 15:00:00,1.75,1.76,1.74,1.75,3920000.0,1.4436,1.4518,1.4353,1.4436,3920000.0
2009-03-23 09:30:00,1.8,1.81,1.74,1.74,872000.0,1.4848,1.4931,1.4353,1.4353,872000.0
2009-03-23 10:00:00,1.75,1.78,1.74,1.78,782000.0,1.4436,1.4683,1.4353,1.4683,782000.0
2009-03-23 11:00:00,1.78,1.81,1.77,1.8,994000.0,1.4683,1.4931,1.4601,1.4848,994000.0
2009-03-23 12:00:00,1.8,1.8,1.77,1.77,654000.0,1.4848,1.4848,1.4601,1.4601,654000.0
2009-03-23 13:00:00,1.77,1.77,1.75,1.76,1312000.0,1.4601,1.4601,1.4436,1.4518,1312000.0
2009-03-23 14:00:00,1.76,1.78,1.75,1.78,3102000.0,1.4518,1.4683,1.4436,1.4683,3102000.0
2009-03-23 15:00:00,1.78,1.83,1.78,1.83,3810000.0,1.4683,1.5096,1.4683,1.5096,3810000.0
2009-03-24 09:30:00,1.8,1.83,1.77,1.83,1350000.0,1.4848,1.5096,1.4601,1.5096,1350000.0
2009-03-24 10:00:00,1.83,1.88,1.83,1.84,3078000.0,1.5096,1.5508,1.5096,1.5178,3078000.0
2009-03-24 11:00:00,1.84,1.85,1.83,1.83,1692000.0,1.5178,1.5261,1.5096,1.5096,1692000.0
2009-03-24 12:00:00,1.83,1.84,1.83,1.84,884000.0,1.5096,1.5178,1.5096,1.5178,884000.0
2009-03-24 13:00:00,1.83,1.86,1.83,1.85,2016000.0,1.5096,1.5343,1.5096,1.5261,2016000.0
2009-03-24 14:00:00,1.85,1.85,1.84,1.85,1636000.0,1.5261,1.5261,1.5178,1.5261,1636000.0
2009-03-24 15:00:00,1.85,1.85,1.81,1.82,4534000.0,1.5261,1.5261,1.4931,1.5013,4534000.0
2009-03-25 09:30:00,1.87,1.87,1.82,1.86,828000.0,1.5426,1.5426,1.5013,1.5343,828000.0
2009-03-25 10:00:00,1.87,1.9,1.86,1.87,1400000.0,1.5426,1.5673,1.5343,1.5426,1400000.0
2009-03-25 11:00:00,1.87,1.89,1.87,1.88,798000.0,1.5426,1.5591,1.5426,1.5508,798000.0
2009-03-25 12:00:00,1.88,1.89,1.84,1.85,1258000.0,1.5508,1.5591,1.5178,1.5261,1258000.0
2009-03-25 13:00:00,1.85,1.85,1.8,1.81,2058000.0,1.5261,1.5261,1.4848,1.4931,2058000.0
2009-03-25 14:00:00,1.81,1.81,1.78,1.78,3110000.0,1.4931,1.4931,1.4683,1.4683,3110000.0
2009-03-25 15:00:00,1.78,1.82,1.78,1.81,6456000.0,1.4683,1.5013,1.4683,1.4931,6456000.0
2009-03-26 09:30:00,1.83,1.86,1.8,1.82,1356000.0,1.5096,1.5343,1.4848,1.5013,1356000.0
2009-03-26 10:00:00,1.82,1.84,1.81,1.82,1402000.0,1.5013,1.5178,1.4931,1.5013,1402000.0
2009-03-26 11:00:00,1.82,1.83,1.82,1.83,1624000.0,1.5013,1.5096,1.5013,1.5096,1624000.0
2009-03-26 12:00:00,1.83,1.83,1.82,1.83,1070000.0,1.5096,1.5096,1.5013,1.5096,1070000.0
2009-03-26 13:00:00,1.83,1.83,1.82,1.82,1698000.0,1.5096,1.5096,1.5013,1.5013,1698000.0
2009-03-26 14:00:00,1.82,1.83,1.82,1.82,1722000.0,1.5013,1.5096,1.5013,1.5013,1722000.0
2009-03-26 15:00:00,1.82,1.86,1.82,1.85,4930000.0,1.5013,1.5343,1.5013,1.5261,4930000.0
2009-03-27 09:30:00,1.82,1.85,1.8,1.84,658000.0,1.5013,1.5261,1.4848,1.5178,658000.0
2009-03-27 10:00:00,1.84,1.84,1.82,1.84,1478000.0,1.5178,1.5178,1.5013,1.5178,1478000.0
2009-03-27 11:00:00,1.83,1.86,1.83,1.85,1798000.0,1.5096,1.5343,1.5096,1.5261,1798000.0
2009-03-27 12:00:00,1.85,1.86,1.85,1.85,1148000.0,1.5261,1.5343,1.5261,1.5261,1148000.0
2009-03-27 13:00:00,1.85,1.86,1.83,1.83,1616000.0,1.5261,1.5343,1.5096,1.5096,1616000.0
2009-03-27 14:00:00,1.83,1.84,1.83,1.84,700000.0,1.5096,1.5178,1.5096,1.5178,700000.0
2009-03-27 15:00:00,1.84,1.85,1.84,1.84,2194000.0,1.5178,1.5261,1.5178,1.5178,2194000.0
2009-03-30 09:30:00,1.8,1.81,1.75,1.79,1036000.0,1.4848,1.4931,1.4436,1.4766,1036000.0
2009-03-30 10:00:00,1.79,1.8,1.75,1.75,1870000.0,1.4766,1.4848,1.4436,1.4436,1870000.0
2009-03-30 11:00:00,1.75,1.78,1.75,1.78,680000.0,1.4436,1.4683,1.4436,1.4683,680000.0
2009-03-30 12:00:00,1.78,1.8,1.78,1.8,512000.0,1.4683,1.4848,1.4683,1.4848,512000.0
2009-03-30 13:00:00,1.8,1.8,1.79,1.79,784000.0,1.4848,1.4848,1.4766,1.4766,784000.0
2009-03-30 14:00:00,1.79,1.8,1.78,1.79,636000.0,1.4766,1.4848,1.4683,1.4766,636000.0
2009-03-30 15:00:00,1.79,1.82,1.79,1.81,1746000.0,1.4766,1.5013,1.4766,1.4931,1746000.0
2009-03-31 09:30:00,1.83,1.84,1.77,1.79,560000.0,1.5096,1.5178,1.4601,1.4766,560000.0
2009-03-31 10:00:00,1.79,1.79,1.77,1.77,942000.0,1.4766,1.4766,1.4601,1.4601,942000.0
2009-03-31 11:00:00,1.77,1.79,1.77,1.79,180000.0,1.4601,1.4766,1.4601,1.4766,180000.0
2009-03-31 12:00:00,1.79,1.81,1.78,1.8,342000.0,1.4766,1.4931,1.4683,1.4848,342000.0
2009-03-31 13:00:00,1.8,1.83,1.8,1.83,610000.0,1.4848,1.5096,1.4848,1.5096,610000.0
2009-03-31 14:00:00,1.83,1.84,1.82,1.82,614000.0,1.5096,1.5178,1.5013,1.5013,614000.0
2009-03-31 15:00:00,1.83,1.83,1.8,1.8,2946000.0,1.5096,1.5096,1.4848,1.4848,2946000.0
2009-04-01 09:30:00,1.78,1.8,1.77,1.79,652000.0,1.4683,1.4848,1.4601,1.4766,652000.0
2009-04-01 10:00:00,1.79,1.85,1.79,1.83,2790000.0,1.4766,1.5261,1.4766,1.5096,2790000.0
2009-04-01 11:00:00,1.82,1.82,1.81,1.82,664000.0,1.5013,1.5013,1.4931,1.5013,664000.0
2009-04-01 12:00:00,1.82,1.85,1.82,1.84,964000.0,1.5013,1.5261,1.5013,1.5178,964000.0
2009-04-01 13:00:00,1.84,1.85,1.84,1.84,740000.0,1.5178,1.5261,1.5178,1.5178,740000.0
2009-04-01 14:00:00,1.84,1.85,1.84,1.85,1494000.0,1.5178,1.5261,1.5178,1.5261,1494000.0
2009-04-01 15:00:00,1.85,1.85,1.82,1.85,1916000.0,1.5261,1.5261,1.5013,1.5261,1916000.0
2009-04-02 09:30:00,1.88,1.9,1.82,1.9,568000.0,1.5508,1.5673,1.5013,1.5673,568000.0
2009-04-02 10:00:00,1.89,1.96,1.89,1.95,1992000.0,1.5591,1.6168,1.5591,1.6086,1992000.0
2009-04-02 11:00:00,1.95,1.98,1.95,1.97,1420000.0,1.6086,1.6333,1.6086,1.6251,1420000.0
2009-04-02 12:00:00,1.97,1.97,1.96,1.97,1064000.0,1.6251,1.6251,1.6168,1.6251,1064000.0
2009-04-02 13:00:00,1.97,1.97,1.93,1.93,3974000.0,1.6251,1.6251,1.5921,1.5921,3974000.0
2009-04-02 14:00:00,1.93,1.97,1.93,1.96,2828000.0,1.5921,1.6251,1.5921,1.6168,2828000.0
2009-04-02 15:00:00,1.96,1.97,1.94,1.95,4096000.0,1.6168,1.6251,1.6003,1.6086,4096000.0
2009-04-03 09:30:00,1.95,1.98,1.92,1.97,870000.0,1.6086,1.6333,1.5838,1.6251,870000.0
2009-04-03 10:00:00,1.97,1.97,1.94,1.95,780000.0,1.6251,1.6251,1.6003,1.6086,780000.0
2009-04-03 11:00:00,1.95,1.95,1.95,1.95,538000.0,1.6086,1.6086,1.6086,1.6086,538000.0
2009-04-03 12:00:00,1.95,1.96,1.95,1.95,608000.0,1.6086,1.6168,1.6086,1.6086,608000.0
2009-04-03 13:00:00,1.95,1.95,1.94,1.95,664000.0,1.6086,1.6086,1.6003,1.6086,664000.0
2009-04-03 14:00:00,1.95,1.96,1.95,1.96,702000.0,1.6086,1.6168,1.6086,1.6168,702000.0
2009-04-03 15:00:00,1.96,1.97,1.94,1.97,1802000.0,1.6168,1.6251,1.6003,1.6251,1802000.0
2009-04-06 09:30:00,1.9,1.95,1.9,1.93,800000.0,1.5673,1.6086,1.5673,1.5921,800000.0
2009-04-06 10:00:00,1.93,1.94,1.93,1.93,986000.0,1.5921,1.6003,1.5921,1.5921,986000.0
2009-04-06 11:00:00,1.93,1.94,1.93,1.93,820000.0,1.5921,1.6003,1.5921,1.5921,820000.0
2009-04-06 12:00:00,1.93,1.95,1.93,1.95,1106000.0,1.5921,1.6086,1.5921,1.6086,1106000.0
2009-04-06 13:00:00,1.95,1.96,1.95,1.96,1270000.0,1.6086,1.6168,1.6086,1.6168,1270000.0
2009-04-06 14:00:00,1.96,1.96,1.94,1.96,2034000.0,1.6168,1.6168,1.6003,1.6168,2034000.0
2009-04-06 15:00:00,1.96,1.97,1.95,1.97,2892000.0,1.6168,1.6251,1.6086,1.6251,2892000.0
2009-04-07 09:30:00,1.95,1.96,1.93,1.94,550000.0,1.6086,1.6168,1.5921,1.6003,550000.0
2009-04-07 10:00:00,1.94,1.98,1.93,1.98,3108000.0,1.6003,1.6333,1.5921,1.6333,3108000.0
2009-04-07 11:00:00,1.98,1.98,1.94,1.94,568000.0,1.6333,1.6333,1.6003,1.6003,568000.0
2009-04-07 12:00:00,1.94,1.95,1.94,1.94,630000.0,1.6003,1.6086,1.6003,1.6003,630000.0
2009-04-07 13:00:00,1.94,1.95,1.94,1.95,1606000.0,1.6003,1.6086,1.6003,1.6086,1606000.0
2009-04-07 14:00:00,1.95,1.95,1.94,1.94,754000.0,1.6086,1.6086,1.6003,1.6003,754000.0
2009-04-07 15:00:00,1.94,1.96,1.94,1.95,3870000.0,1.6003,1.6168,1.6003,1.6086,3870000.0
2009-04-08 09:30:00,1.97,2.01,1.96,2.0,558000.0,1.6251,1.658,1.6168,1.6498,558000.0
2009-04-08 10:00:00,2.0,2.01,1.95,1.96,820000.0,1.6498,1.658,1.6086,1.6168,820000.0
2009-04-08 11:00:00,1.96,1.98,1.96,1.97,696000.0,1.6168,1.6333,1.6168,1.6251,696000.0
2009-04-08 12:00:00,1.97,1.98,1.96,1.97,566000.0,1.6251,1.6333,1.6168,1.6251,566000.0
2009-04-08 13:00:00,1.97,1.97,1.95,1.96,892000.0,1.6251,1.6251,1.6086,1.6168,892000.0
2009-04-08 14:00:00,1.96,1.97,1.95,1.95,1400000.0,1.6168,1.6251,1.6086,1.6086,1400000.0
2009-04-08 15:00:00,1.95,1.98,1.95,1.98,3490000.0,1.6086,1.6333,1.6086,1.6333,3490000.0
2009-04-09 09:30:00,2.01,2.04,1.98,2.04,624000.0,1.658,1.6828,1.6333,1.6828,624000.0
2009-04-09 10:00:00,2.04,2.06,2.04,2.04,1124000.0,1.6828,1.6993,1.6828,1.6828,1124000.0
2009-04-09 11:00:00,2.04,2.06,2.03,2.03,536000.0,1.6828,1.6993,1.6745,1.6745,536000.0
2009-04-09 12:00:00,2.03,2.04,2.02,2.03,390000.0,1.6745,1.6828,1.6663,1.6745,390000.0
2009-04-09 13:00:00,2.03,2.04,2.03,2.04,676000.0,1.6745,1.6828,1.6745,1.6828,676000.0
2009-04-09 14:00:00,2.04,2.05,2.03,2.05,1146000.0,1.6828,1.691,1.6745,1.691,1146000.0
2009-04-09 15:00:00,2.05,2.06,2.03,2.05,2858000.0,1.691,1.6993,1.6745,1.691,2858000.0
2009-04-13 09:30:00,2.03,2.05,1.99,2.0,320000.0,1.6745,1.691,1.6415,1.6498,320000.0
2009-04-13 10:00:00,2.0,2.0,1.98,1.98,1320000.0,1.6498,1.6498,1.6333,1.6333,1320000.0
2009-04-13 11:00:00,1.98,1.98,1.95,1.96,1526000.0,1.6333,1.6333,1.6086,1.6168,1526000.0
2009-04-13 12:00:00,1.96,1.99,1.96,1.99,660000.0,1.6168,1.6415,1.6168,1.6415,660000.0
2009-04-13 13:00:00,1.99,1.99,1.98,1.98,820000.0,1.6415,1.6415,1.6333,1.6333,820000.0
2009-04-13 14:00:00,1.98,2.0,1.98,1.99,730000.0,1.6333,1.6498,1.6333,1.6415,730000.0
2009-04-13 15:00:00,1.99,2.02,1.99,2.01,1948000.0,1.6415,1.6663,1.6415,1.658,1948000.0
2009-04-14 09:30:00,1.97,1.98,1.94,1.98,1104000.0,1.6251,1.6333,1.6003,1.6333,1104000.0
2009-04-14 10:00:00,1.98,2.0,1.97,2.0,1082000.0,1.6333,1.6498,1.6251,1.6498,1082000.0
2009-04-14 11:00:00,2.0,2.0,2.0,2.0,1248000.0,1.6498,1.6498,1.6498,1.6498,1248000.0
2009-04-14 12:00:00,2.0,2.0,1.98,1.98,726000.0,1.6498,1.6498,1.6333,1.6333,726000.0
2009-04-14 13:00:00,1.98,1.99,1.98,1.98,784000.0,1.6333,1.6415,1.6333,1.6333,784000.0
2009-04-14 14:00:00,1.99,2.0,1.98,1.99,1238000.0,1.6415,1.6498,1.6333,1.6415,1238000.0
2009-04-14 15:00:00,2.0,2.0,1.98,1.98,1662000.0,1.6498,1.6498,1.6333,1.6333,1662000.0
2009-04-15 09:30:00,1.94,1.99,1.94,1.99,338000.0,1.6003,1.6415,1.6003,1.6415,338000.0
2009-04-15 10:00:00,1.99,2.0,1.97,1.97,454000.0,1.6415,1.6498,1.6251,1.6251,454000.0
2009-04-15 11:00:00,1.97,1.98,1.96,1.97,888000.0,1.6251,1.6333,1.6168,1.6251,888000.0
2009-04-15 12:00:00,1.97,1.99,1.97,1.99,252000.0,1.6251,1.6415,1.6251,1.6415,252000.0
2009-04-15 13:00:00,1.98,1.99,1.97,1.97,814000.0,1.6333,1.6415,1.6251,1.6251,814000.0
2009-04-15 14:00:00,1.97,1.98,1.96,1.96,1096000.0,1.6251,1.6333,1.6168,1.6168,1096000.0
2009-04-15 15:00:00,1.96,1.99,1.96,1.98,2636000.0,1.6168,1.6415,1.6168,1.6333,2636000.0
2009-04-16 09:30:00,2.0,2.01,1.96,1.97,320000.0,1.6498,1.658,1.6168,1.6251,320000.0
2009-04-16 10:00:00,1.97,1.98,1.95,1.96,1330000.0,1.6251,1.6333,1.6086,1.6168,1330000.0
2009-04-16 11:00:00,1.96,1.97,1.96,1.96,826000.0,1.6168,1.6251,1.6168,1.6168,826000.0
2009-04-16 12:00:00,1.96,2.0,1.96,2.0,998000.0,1.6168,1.6498,1.6168,1.6498,998000.0
2009-04-16 13:00:00,2.0,2.0,1.98,2.0,1310000.0,1.6498,1.6498,1.6333,1.6498,1310000.0
2009-04-16 14:00:00,2.0,2.05,2.0,2.04,2110000.0,1.6498,1.691,1.6498,1.6828,2110000.0
2009-04-16 15:00:00,2.04,2.04,2.02,2.03,2782000.0,1.6828,1.6828,1.6663,1.6745,2782000.0
2009-04-17 09:30:00,1.99,2.04,1.97,1.99,1108000.0,1.6415,1.6828,1.6251,1.6415,1108000.0
2009-04-17 10:00:00,1.99,2.01,1.98,2.0,954000.0,1.6415,1.658,1.6333,1.6498,954000.0
2009-04-17 11:00:00,2.0,2.02,1.99,2.01,662000.0,1.6498,1.6663,1.6415,1.658,662000.0
2009-04-17 12:00:00,2.01,2.02,2.0,2.02,560000.0,1.658,1.6663,1.6498,1.6663,560000.0
2009-04-17 13:00:00,2.02,2.03,2.02,2.02,700000.0,1.6663,1.6745,1.6663,1.6663,700000.0
2009-04-17 14:00:00,2.02,2.04,2.02,2.03,696000.0,1.6663,1.6828,1.6663,1.6745,696000.0
2009-04-17 15:00:00,2.03,2.05,2.03,2.05,2510000.0,1.6745,1.691,1.6745,1.691,2510000.0
2009-04-20 09:30:00,2.0,2.04,1.99,2.04,670000.0,1.6498,1.6828,1.6415,1.6828,670000.0
2009-04-20 10:00:00,2.04,2.04,1.98,1.98,2118000.0,1.6828,1.6828,1.6333,1.6333,2118000.0
2009-04-20 11:00:00,1.98,2.0,1.97,2.0,1376000.0,1.6333,1.6498,1.6251,1.6498,1376000.0
2009-04-20 12:00:00,2.0,2.02,2.0,2.02,912000.0,1.6498,1.6663,1.6498,1.6663,912000.0
2009-04-20 13:00:00,2.02,2.03,2.01,2.02,1238000.0,1.6663,1.6745,1.658,1.6663,1238000.0
2009-04-20 14:00:00,2.02,2.03,2.01,2.03,1186000.0,1.6663,1.6745,1.658,1.6745,1186000.0
2009-04-20 15:00:00,2.03,2.04,2.02,2.03,2398000.0,1.6745,1.6828,1.6663,1.6745,2398000.0
2009-04-21 09:30:00,2.01,2.05,1.99,2.03,1828000.0,1.658,1.691,1.6415,1.6745,1828000.0
2009-04-21 10:00:00,2.03,2.04,2.01,2.03,11040000.0,1.6745,1.6828,1.658,1.6745,11040000.0
2009-04-21 11:00:00,2.02,2.05,2.02,2.05,1298000.0,1.6663,1.691,1.6663,1.691,1298000.0
2009-04-21 12:00:00,2.05,2.07,2.05,2.06,1192000.0,1.691,1.7075,1.691,1.6993,1192000.0
2009-04-21 13:00:00,2.06,2.07,2.06,2.07,1616000.0,1.6993,1.7075,1.6993,1.7075,1616000.0
2009-04-21 14:00:00,2.07,2.1,2.07,2.1,2762000.0,1.7075,1.7323,1.7075,1.7323,2762000.0
2009-04-21 15:00:00,2.1,2.12,2.07,2.1,5564000.0,1.7323,1.7488,1.7075,1.7323,5564000.0
2009-04-22 09:30:00,2.08,2.12,2.05,2.12,906000.0,1.7158,1.7488,1.691,1.7488,906000.0
2009-04-22 10:00:00,2.12,2.17,2.12,2.16,1700000.0,1.7488,1.79,1.7488,1.7818,1700000.0
2009-04-22 11:00:00,2.16,2.18,2.15,2.17,1916000.0,1.7818,1.7983,1.7735,1.79,1916000.0
2009-04-22 12:00:00,2.17,2.19,2.14,2.15,4552000.0,1.79,1.8065,1.7653,1.7735,4552000.0
2009-04-22 13:00:00,2.15,2.16,2.14,2.15,1576000.0,1.7735,1.7818,1.7653,1.7735,1576000.0
2009-04-22 14:00:00,2.15,2.18,2.15,2.16,2456000.0,1.7735,1.7983,1.7735,1.7818,2456000.0
2009-04-22 15:00:00,2.16,2.17,2.12,2.14,5092000.0,1.7818,1.79,1.7488,1.7653,5092000.0
2009-04-23 09:30:00,2.1,2.1,1.96,1.97,5658000.0,1.7323,1.7323,1.6168,1.6251,5658000.0
2009-04-23 10:00:00,1.97,2.02,1.96,2.0,5754000.0,1.6251,1.6663,1.6168,1.6498,5754000.0
2009-04-23 11:00:00,2.0,2.02,1.98,1.98,2842000.0,1.6498,1.6663,1.6333,1.6333,2842000.0
2009-04-23 12:00:00,1.98,2.01,1.98,2.0,2636000.0,1.6333,1.658,1.6333,1.6498,2636000.0
2009-04-23 13:00:00,2.0,2.01,1.99,2.0,2252000.0,1.6498,1.658,1.6415,1.6498,2252000.0
2009-04-23 14:00:00,2.0,2.01,1.99,2.0,3830000.0,1.6498,1.658,1.6415,1.6498,3830000.0
2009-04-23 15:00:00,2.0,2.03,1.98,2.0,8338000.0,1.6498,1.6745,1.6333,1.6498,8338000.0
2009-04-24 09:30:00,2.02,2.03,1.99,2.03,1900000.0,1.6663,1.6745,1.6415,1.6745,1900000.0
2009-04-24 10:00:00,2.03,2.04,2.01,2.01,2034000.0,1.6745,1.6828,1.658,1.658,2034000.0
2009-04-24 11:00:00,2.01,2.02,2.0,2.01,1534000.0,1.658,1.6663,1.6498,1.658,1534000.0
2009-04-24 12:00:00,2.01,2.02,2.0,2.0,1144000.0,1.658,1.6663,1.6498,1.6498,1144000.0
2009-04-24 13:00:00,2.0,2.01,1.99,1.99,2074000.0,1.6498,1.658,1.6415,1.6415,2074000.0
2009-04-24 14:00:00,1.99,2.01,1.98,2.01,2276000.0,1.6415,1.658,1.6333,1.658,2276000.0
2009-04-24 15:00:00,2.01,2.01,1.99,1.99,3196000.0,1.658,1.658,1.6415,1.6415,3196000.0
2009-04-27 09:30:00,1.97,2.01,1.93,1.95,864000.0,1.6251,1.658,1.5921,1.6086,864000.0
2009-04-27 10:00:00,1.95,1.96,1.92,1.95,2298000.0,1.6086,1.6168,1.5838,1.6086,2298000.0
2009-04-27 11:00:00,1.95,1.97,1.95,1.96,3830000.0,1.6086,1.6251,1.6086,1.6168,3830000.0
2009-04-27 12:00:00,1.96,1.96,1.95,1.95,2602000.0,1.6168,1.6168,1.6086,1.6086,2602000.0
2009-04-27 13:00:00,1.95,1.95,1.93,1.94,2808000.0,1.6086,1.6086,1.5921,1.6003,2808000.0
2009-04-27 14:00:00,1.94,1.95,1.93,1.94,1366000.0,1.6003,1.6086,1.5921,1.6003,1366000.0
2009-04-27 15:00:00,1.94,1.96,1.93,1.95,4058000.0,1.6003,1.6168,1.5921,1.6086,4058000.0
2009-04-28 09:30:00,1.94,1.97,1.93,1.97,508000.0,1.6003,1.6251,1.5921,1.6251,508000.0
2009-04-28 10:00:00,1.97,2.01,1.97,1.99,1024000.0,1.6251,1.658,1.6251,1.6415,1024000.0
2009-04-28 11:00:00,1.99,2.0,1.98,1.99,1372000.0,1.6415,1.6498,1.6333,1.6415,1372000.0
2009-04-28 12:00:00,1.99,2.01,1.99,2.0,742000.0,1.6415,1.658,1.6415,1.6498,742000.0
2009-04-28 13:00:00,2.0,2.01,1.97,1.97,936000.0,1.6498,1.658,1.6251,1.6251,936000.0
2009-04-28 14:00:00,1.97,2.01,1.97,1.99,962000.0,1.6251,1.658,1.6251,1.6415,962000.0
2009-04-28 15:00:00,1.99,2.0,1.98,1.98,4230000.0,1.6415,1.6498,1.6333,1.6333,4230000.0
2009-04-29 09:30:00,2.0,2.04,1.97,2.02,710000.0,1.6498,1.6828,1.6251,1.6663,710000.0
2009-04-29 10:00:00,2.02,2.05,2.02,2.05,922000.0,1.6663,1.691,1.6663,1.691,922000.0
2009-04-29 11:00:00,2.05,2.07,2.04,2.06,1136000.0,1.691,1.7075,1.6828,1.6993,1136000.0
2009-04-29 12:00:00,2.06,2.06,2.04,2.05,538000.0,1.6993,1.6993,1.6828,1.691,538000.0
2009-04-29 13:00:00,2.05,2.06,2.04,2.06,1214000.0,1.691,1.6993,1.6828,1.6993,1214000.0
2009-04-29 14:00:00,2.06,2.06,2.03,2.04,1390000.0,1.6993,1.6993,1.6745,1.6828,1390000.0
2009-04-29 15:00:00,2.04,2.04,2.0,2.01,3034000.0,1.6828,1.6828,1.6498,1.658,3034000.0
2009-04-30 09:30:00,2.03,2.05,2.0,2.03,510000.0,1.6745,1.691,1.6498,1.6745,510000.0
2009-04-30 10:00:00,2.03,2.06,2.03,2.06,996000.0,1.6745,1.6993,1.6745,1.6993,996000.0
2009-04-30 11:00:00,2.06,2.08,2.06,2.06,1766000.0,1.6993,1.7158,1.6993,1.6993,1766000.0
2009-04-30 12:00:00,2.06,2.08,2.05,2.05,1186000.0,1.6993,1.7158,1.691,1.691,1186000.0
2009-04-30 13:00:00,2.06,2.06,2.04,2.04,1248000.0,1.6993,1.6993,1.6828,1.6828,1248000.0
2009-04-30 14:00:00,2.04,2.05,2.03,2.03,1562000.0,1.6828,1.691,1.6745,1.6745,1562000.0
2009-04-30 15:00:00,2.04,2.04,2.01,2.02,3938000.0,1.6828,1.6828,1.658,1.6663,3938000.0
2009-05-01 09:30:00,2.02,2.03,1.97,1.97,552000.0,1.6663,1.6745,1.6251,1.6251,552000.0
2009-05-01 10:00:00,1.97,1.98,1.97,1.97,1190000.0,1.6251,1.6333,1.6251,1.6251,1190000.0
2009-05-01 11:00:00,1.97,1.98,1.97,1.97,912000.0,1.6251,1.6333,1.6251,1.6251,912000.0
2009-05-01 12:00:00,1.97,1.98,1.96,1.98,510000.0,1.6251,1.6333,1.6168,1.6333,510000.0
2009-05-01 13:00:00,1.97,1.99,1.97,1.99,762000.0,1.6251,1.6415,1.6251,1.6415,762000.0
2009-05-01 14:00:00,1.99,1.99,1.97,1.97,596000.0,1.6415,1.6415,1.6251,1.6251,596000.0
2009-05-01 15:00:00,1.97,1.98,1.94,1.95,3334000.0,1.6251,1.6333,1.6003,1.6086,3334000.0
2009-05-04 09:30:00,1.95,1.99,1.95,1.99,654000.0,1.6086,1.6415,1.6086,1.6415,654000.0
2009-05-04 10:00:00,1.99,2.0,1.96,1.96,1450000.0,1.6415,1.6498,1.6168,1.6168,1450000.0
2009-05-04 11:00:00,1.97,1.97,1.94,1.94,956000.0,1.6251,1.6251,1.6003,1.6003,956000.0
2009-05-04 12:00:00,1.94,1.95,1.93,1.94,702000.0,1.6003,1.6086,1.5921,1.6003,702000.0
2009-05-04 13:00:00,1.94,1.95,1.93,1.93,768000.0,1.6003,1.6086,1.5921,1.5921,768000.0
2009-05-04 14:00:00,1.93,1.96,1.93,1.94,1412000.0,1.5921,1.6168,1.5921,1.6003,1412000.0
2009-05-04 15:00:00,1.94,1.96,1.94,1.96,1418000.0,1.6003,1.6168,1.6003,1.6168,1418000.0
2009-05-05 09:30:00,1.94,1.96,1.92,1.93,926000.0,1.6003,1.6168,1.5838,1.5921,926000.0
2009-05-05 10:00:00,1.93,1.95,1.91,1.92,1412000.0,1.5921,1.6086,1.5756,1.5838,1412000.0
2009-05-05 11:00:00,1.92,1.95,1.92,1.94,1150000.0,1.5838,1.6086,1.5838,1.6003,1150000.0
2009-05-05 12:00:00,1.94,1.94,1.93,1.94,700000.0,1.6003,1.6003,1.5921,1.6003,700000.0
2009-05-05 13:00:00,1.94,1.95,1.93,1.94,606000.0,1.6003,1.6086,1.5921,1.6003,606000.0
2009-05-05 14:00:00,1.94,1.94,1.93,1.94,1064000.0,1.6003,1.6003,1.5921,1.6003,1064000.0
2009-05-05 15:00:00,1.94,1.96,1.93,1.95,2258000.0,1.6003,1.6168,1.5921,1.6086,2258000.0
2009-05-06 09:30:00,1.96,1.97,1.94,1.94,1068000.0,1.6168,1.6251,1.6003,1.6003,1068000.0
2009-05-06 10:00:00,1.94,1.95,1.92,1.93,2370000.0,1.6003,1.6086,1.5838,1.5921,2370000.0
2009-05-06 11:00:00,1.93,1.93,1.92,1.92,902000.0,1.5921,1.5921,1.5838,1.5838,902000.0
2009-05-06 12:00:00,1.92,1.94,1.92,1.92,776000.0,1.5838,1.6003,1.5838,1.5838,776000.0
2009-05-06 13:00:00,1.92,1.92,1.91,1.92,724000.0,1.5838,1.5838,1.5756,1.5838,724000.0
2009-05-06 14:00:00,1.93,1.95,1.92,1.93,1190000.0,1.5921,1.6086,1.5838,1.5921,1190000.0
2009-05-06 15:00:00,1.93,1.93,1.92,1.93,1870000.0,1.5921,1.5921,1.5838,1.5921,1870000.0
2009-05-07 09:30:00,1.95,1.97,1.94,1.96,950000.0,1.6086,1.6251,1.6003,1.6168,950000.0
2009-05-07 10:00:00,1.96,1.96,1.92,1.94,1562000.0,1.6168,1.6168,1.5838,1.6003,1562000.0
2009-05-07 11:00:00,1.94,1.94,1.91,1.92,1174000.0,1.6003,1.6003,1.5756,1.5838,1174000.0
2009-05-07 12:00:00,1.92,1.92,1.9,1.91,774000.0,1.5838,1.5838,1.5673,1.5756,774000.0
2009-05-07 13:00:00,1.91,1.91,1.88,1.88,1104000.0,1.5756,1.5756,1.5508,1.5508,1104000.0
2009-05-07 14:00:00,1.89,1.9,1.88,1.9,1040000.0,1.5591,1.5673,1.5508,1.5673,1040000.0
2009-05-07 15:00:00,1.9,1.91,1.89,1.91,2708000.0,1.5673,1.5756,1.5591,1.5756,2708000.0
2009-05-08 09:30:00,1.9,1.93,1.88,1.91,942000.0,1.5673,1.5921,1.5508,1.5756,942000.0
2009-05-08 10:00:00,1.91,1.91,1.85,1.86,1900000.0,1.5756,1.5756,1.5261,1.5343,1900000.0
2009-05-08 11:00:00,1.85,1.86,1.85,1.86,770000.0,1.5261,1.5343,1.5261,1.5343,770000.0
2009-05-08 12:00:00,1.86,1.87,1.85,1.87,954000.0,1.5343,1.5426,1.5261,1.5426,954000.0
2009-05-08 13:00:00,1.87,1.87,1.84,1.84,872000.0,1.5426,1.5426,1.5178,1.5178,872000.0
2009-05-08 14:00:00,1.84,1.88,1.84,1.87,624000.0,1.5178,1.5508,1.5178,1.5426,624000.0
2009-05-08 15:00:00,1.86,1.87,1.86,1.87,2266000.0,1.5343,1.5426,1.5343,1.5426,2266000.0
2009-05-11 09:30:00,1.86,1.86,1.8,1.81,856000.0,1.5343,1.5343,1.4848,1.4931,856000.0
2009-05-11 10:00:00,1.81,1.84,1.8,1.84,1598000.0,1.4931,1.5178,1.4848,1.5178,1598000.0
2009-05-11 11:00:00,1.84,1.86,1.82,1.82,886000.0,1.5178,1.5343,1.5013,1.5013,886000.0
2009-05-11 12:00:00,1.82,1.83,1.82,1.83,636000.0,1.5013,1.5096,1.5013,1.5096,636000.0
2009-05-11 13:00:00,1.83,1.86,1.83,1.85,884000.0,1.5096,1.5343,1.5096,1.5261,884000.0
2009-05-11 14:00:00,1.85,1.85,1.84,1.84,752000.0,1.5261,1.5261,1.5178,1.5178,752000.0
2009-05-11 15:00:00,1.84,1.85,1.83,1.84,1714000.0,1.5178,1.5261,1.5096,1.5178,1714000.0
2009-05-12 09:30:00,1.84,1.86,1.8,1.8,506000.0,1.5178,1.5343,1.4848,1.4848,506000.0
2009-05-12 10:00:00,1.8,1.8,1.78,1.8,1376000.0,1.4848,1.4848,1.4683,1.4848,1376000.0
2009-05-12 11:00:00,1.8,1.81,1.78,1.78,1164000.0,1.4848,1.4931,1.4683,1.4683,1164000.0
2009-05-12 12:00:00,1.78,1.79,1.78,1.79,1116000.0,1.4683,1.4766,1.4683,1.4766,1116000.0
2009-05-12 13:00:00,1.79,1.82,1.79,1.8,826000.0,1.4766,1.5013,1.4766,1.4848,826000.0
2009-05-12 14:00:00,1.8,1.82,1.8,1.81,658000.0,1.4848,1.5013,1.4848,1.4931,658000.0
2009-05-12 15:00:00,1.81,1.82,1.8,1.81,3314000.0,1.4931,1.5013,1.4848,1.4931,3314000.0
2009-05-13 09:30:00,1.78,1.78,1.73,1.75,918000.0,1.4683,1.4683,1.4271,1.4436,918000.0
2009-05-13 10:00:00,1.74,1.79,1.74,1.74,1694000.0,1.4353,1.4766,1.4353,1.4353,1694000.0
2009-05-13 11:00:00,1.74,1.75,1.72,1.73,1276000.0,1.4353,1.4436,1.4188,1.4271,1276000.0
2009-05-13 12:00:00,1.73,1.74,1.73,1.73,976000.0,1.4271,1.4353,1.4271,1.4271,976000.0
2009-05-13 13:00:00,1.73,1.73,1.71,1.73,1212000.0,1.4271,1.4271,1.4106,1.4271,1212000.0
2009-05-13 14:00:00,1.73,1.73,1.72,1.73,1280000.0,1.4271,1.4271,1.4188,1.4271,1280000.0
2009-05-13 15:00:00,1.73,1.74,1.73,1.73,2938000.0,1.4271,1.4353,1.4271,1.4271,2938000.0
2009-05-14 09:30:00,1.73,1.76,1.71,1.72,440000.0,1.4271,1.4518,1.4106,1.4188,440000.0
2009-05-14 10:00:00,1.72,1.77,1.72,1.77,942000.0,1.4188,1.4601,1.4188,1.4601,942000.0
2009-05-14 11:00:00,1.77,1.78,1.77,1.78,1618000.0,1.4601,1.4683,1.4601,1.4683,1618000.0
2009-05-14 12:00:00,1.78,1.78,1.78,1.78,780000.0,1.4683,1.4683,1.4683,1.4683,780000.0
2009-05-14 13:00:00,1.78,1.78,1.77,1.78,862000.0,1.4683,1.4683,1.4601,1.4683,862000.0
2009-05-14 14:00:00,1.78,1.79,1.78,1.78,1354000.0,1.4683,1.4766,1.4683,1.4683,1354000.0
2009-05-14 15:00:00,1.78,1.78,1.77,1.77,3356000.0,1.4683,1.4683,1.4601,1.4601,3356000.0
2009-05-15 09:30:00,1.77,1.81,1.76,1.8,1434000.0,1.4601,1.4931,1.4518,1.4848,1434000.0
2009-05-15 10:00:00,1.8,1.81,1.77,1.8,1030000.0,1.4848,1.4931,1.4601,1.4848,1030000.0
2009-05-15 11:00:00,1.8,1.81,1.77,1.77,1180000.0,1.4848,1.4931,1.4601,1.4601,1180000.0
2009-05-15 12:00:00,1.77,1.79,1.77,1.78,2280000.0,1.4601,1.4766,1.4601,1.4683,2280000.0
2009-05-15 13:00:00,1.78,1.78,1.76,1.76,1638000.0,1.4683,1.4683,1.4518,1.4518,1638000.0
2009-05-15 14:00:00,1.76,1.77,1.75,1.77,596000.0,1.4518,1.4601,1.4436,1.4601,596000.0
2009-05-15 15:00:00,1.77,1.78,1.77,1.77,1624000.0,1.4601,1.4683,1.4601,1.4601,1624000.0
2009-05-18 09:30:00,1.78,1.82,1.77,1.8,714000.0,1.4683,1.5013,1.4601,1.4848,714000.0
2009-05-18 10:00:00,1.81,1.81,1.79,1.81,2374000.0,1.4931,1.4931,1.4766,1.4931,2374000.0
2009-05-18 11:00:00,1.81,1.82,1.81,1.82,1350000.0,1.4931,1.5013,1.4931,1.5013,1350000.0
2009-05-18 12:00:00,1.82,1.82,1.81,1.82,1596000.0,1.5013,1.5013,1.4931,1.5013,1596000.0
2009-05-18 13:00:00,1.82,1.87,1.82,1.86,2882000.0,1.5013,1.5426,1.5013,1.5343,2882000.0
2009-05-18 14:00:00,1.86,1.89,1.86,1.88,3098000.0,1.5343,1.5591,1.5343,1.5508,3098000.0
2009-05-18 15:00:00,1.88,1.88,1.86,1.88,3218000.0,1.5508,1.5508,1.5343,1.5508,3218000.0
2009-05-19 09:30:00,1.88,1.9,1.85,1.88,1120000.0,1.5508,1.5673,1.5261,1.5508,1120000.0
2009-05-19 10:00:00,1.88,1.91,1.87,1.91,2078000.0,1.5508,1.5756,1.5426,1.5756,2078000.0
2009-05-19 11:00:00,1.91,1.92,1.9,1.9,3450000.0,1.5756,1.5838,1.5673,1.5673,3450000.0
2009-05-19 12:00:00,1.9,1.91,1.89,1.89,816000.0,1.5673,1.5756,1.5591,1.5591,816000.0
2009-05-19 13:00:00,1.89,1.91,1.89,1.91,1174000.0,1.5591,1.5756,1.5591,1.5756,1174000.0
2009-05-19 14:00:00,1.91,1.92,1.91,1.91,1162000.0,1.5756,1.5838,1.5756,1.5756,1162000.0
2009-05-19 15:00:00,1.91,1.92,1.89,1.9,3262000.0,1.5756,1.5838,1.5591,1.5673,3262000.0
2009-05-20 09:30:00,1.94,1.95,1.91,1.92,1032000.0,1.6003,1.6086,1.5756,1.5838,1032000.0
2009-05-20 10:00:00,1.93,1.95,1.92,1.92,1002000.0,1.5921,1.6086,1.5838,1.5838,1002000.0
2009-05-20 11:00:00,1.92,1.93,1.9,1.9,700000.0,1.5838,1.5921,1.5673,1.5673,700000.0
2009-05-20 12:00:00,1.9,1.9,1.88,1.88,864000.0,1.5673,1.5673,1.5508,1.5508,864000.0
2009-05-20 13:00:00,1.88,1.9,1.87,1.89,794000.0,1.5508,1.5673,1.5426,1.5591,794000.0
2009-05-20 14:00:00,1.89,1.91,1.88,1.9,632000.0,1.5591,1.5756,1.5508,1.5673,632000.0
2009-05-20 15:00:00,1.9,1.9,1.86,1.88,2232000.0,1.5673,1.5673,1.5343,1.5508,2232000.0
2009-05-21 09:30:00,1.87,1.87,1.82,1.85,982000.0,1.5426,1.5426,1.5013,1.5261,982000.0
2009-05-21 10:00:00,1.85,1.86,1.82,1.84,1882000.0,1.5261,1.5343,1.5013,1.5178,1882000.0
2009-05-21 11:00:00,1.84,1.85,1.82,1.83,1066000.0,1.5178,1.5261,1.5013,1.5096,1066000.0
2009-05-21 12:00:00,1.83,1.83,1.81,1.82,548000.0,1.5096,1.5096,1.4931,1.5013,548000.0
2009-05-21 13:00:00,1.82,1.83,1.81,1.82,550000.0,1.5013,1.5096,1.4931,1.5013,550000.0
2009-05-21 14:00:00,1.82,1.83,1.8,1.81,1098000.0,1.5013,1.5096,1.4848,1.4931,1098000.0
2009-05-21 15:00:00,1.81,1.84,1.81,1.84,3040000.0,1.4931,1.5178,1.4931,1.5178,3040000.0
2009-05-22 09:30:00,1.85,1.86,1.81,1.82,508000.0,1.5261,1.5343,1.4931,1.5013,508000.0
2009-05-22 10:00:00,1.82,1.84,1.81,1.83,930000.0,1.5013,1.5178,1.4931,1.5096,930000.0
2009-05-22 11:00:00,1.83,1.84,1.82,1.83,376000.0,1.5096,1.5178,1.5013,1.5096,376000.0
2009-05-22 12:00:00,1.83,1.84,1.82,1.84,552000.0,1.5096,1.5178,1.5013,1.5178,552000.0
2009-05-22 13:00:00,1.84,1.84,1.82,1.84,492000.0,1.5178,1.5178,1.5013,1.5178,492000.0
2009-05-22 14:00:00,1.84,1.85,1.84,1.85,398000.0,1.5178,1.5261,1.5178,1.5261,398000.0
2009-05-22 15:00:00,1.85,1.85,1.83,1.83,844000.0,1.5261,1.5261,1.5096,1.5096,844000.0
2009-05-26 09:30:00,1.83,1.87,1.83,1.86,792000.0,1.5096,1.5426,1.5096,1.5343,792000.0
2009-05-26 10:00:00,1.87,1.91,1.87,1.89,2102000.0,1.5426,1.5756,1.5426,1.5591,2102000.0
2009-05-26 11:00:00,1.89,1.91,1.88,1.91,576000.0,1.5591,1.5756,1.5508,1.5756,576000.0
2009-05-26 12:00:00,1.91,1.91,1.89,1.91,746000.0,1.5756,1.5756,1.5591,1.5756,746000.0
2009-05-26 13:00:00,1.91,1.91,1.9,1.9,614000.0,1.5756,1.5756,1.5673,1.5673,614000.0
2009-05-26 14:00:00,1.9,1.92,1.9,1.9,1622000.0,1.5673,1.5838,1.5673,1.5673,1622000.0
2009-05-26 15:00:00,1.9,1.92,1.89,1.91,1824000.0,1.5673,1.5838,1.5591,1.5756,1824000.0
2009-05-27 09:30:00,1.91,1.94,1.89,1.93,332000.0,1.5756,1.6003,1.5591,1.5921,332000.0
2009-05-27 10:00:00,1.94,1.95,1.9,1.93,1152000.0,1.6003,1.6086,1.5673,1.5921,1152000.0
2009-05-27 11:00:00,1.93,1.93,1.91,1.91,666000.0,1.5921,1.5921,1.5756,1.5756,666000.0
2009-05-27 12:00:00,1.92,1.93,1.9,1.9,626000.0,1.5838,1.5921,1.5673,1.5673,626000.0
2009-05-27 13:00:00,1.9,1.92,1.89,1.91,748000.0,1.5673,1.5838,1.5591,1.5756,748000.0
2009-05-27 14:00:00,1.91,1.91,1.89,1.91,1004000.0,1.5756,1.5756,1.5591,1.5756,1004000.0
2009-05-27 15:00:00,1.91,1.92,1.88,1.89,2710000.0,1.5756,1.5838,1.5508,1.5591,2710000.0
2009-05-28 09:30:00,1.91,1.91,1.85,1.86,544000.0,1.5756,1.5756,1.5261,1.5343,544000.0
2009-05-28 10:00:00,1.86,1.86,1.83,1.84,1428000.0,1.5343,1.5343,1.5096,1.5178,1428000.0
2009-05-28 11:00:00,1.84,1.85,1.84,1.85,680000.0,1.5178,1.5261,1.5178,1.5261,680000.0
2009-05-28 12:00:00,1.85,1.85,1.83,1.83,784000.0,1.5261,1.5261,1.5096,1.5096,784000.0
2009-05-28 13:00:00,1.83,1.85,1.83,1.83,698000.0,1.5096,1.5261,1.5096,1.5096,698000.0
2009-05-28 14:00:00,1.83,1.85,1.83,1.85,700000.0,1.5096,1.5261,1.5096,1.5261,700000.0
2009-05-28 15:00:00,1.85,1.87,1.85,1.86,2442000.0,1.5261,1.5426,1.5261,1.5343,2442000.0
2009-05-29 09:30:00,1.88,1.92,1.86,1.9,1312000.0,1.5508,1.5838,1.5343,1.5673,1312000.0
2009-05-29 10:00:00,1.89,1.9,1.87,1.88,2054000.0,1.5591,1.5673,1.5426,1.5508,2054000.0
2009-05-29 11:00:00,1.88,1.89,1.87,1.89,1374000.0,1.5508,1.5591,1.5426,1.5591,1374000.0
2009-05-29 12:00:00,1.89,1.9,1.88,1.88,856000.0,1.5591,1.5673,1.5508,1.5508,856000.0
2009-05-29 13:00:00,1.89,1.9,1.88,1.89,878000.0,1.5591,1.5673,1.5508,1.5591,878000.0
2009-05-29 14:00:00,1.89,1.9,1.89,1.9,1072000.0,1.5591,1.5673,1.5591,1.5673,1072000.0
2009-05-29 15:00:00,1.9,1.92,1.9,1.92,1946000.0,1.5673,1.5838,1.5673,1.5838,1946000.0
2009-06-01 09:30:00,1.93,1.99,1.91,1.96,928000.0,1.5921,1.6415,1.5756,1.6168,928000.0
2009-06-01 10:00:00,1.97,2.01,1.97,1.98,2070000.0,1.6251,1.658,1.6251,1.6333,2070000.0
2009-06-01 11:00:00,1.98,2.0,1.98,1.99,1590000.0,1.6333,1.6498,1.6333,1.6415,1590000.0
2009-06-01 12:00:00,1.99,2.0,1.99,1.99,960000.0,1.6415,1.6498,1.6415,1.6415,960000.0
2009-06-01 13:00:00,1.99,2.02,1.98,2.02,1544000.0,1.6415,1.6663,1.6333,1.6663,1544000.0
2009-06-01 14:00:00,2.02,2.03,2.01,2.03,1214000.0,1.6663,1.6745,1.658,1.6745,1214000.0
2009-06-01 15:00:00,2.03,2.04,2.01,2.03,3608000.0,1.6745,1.6828,1.658,1.6745,3608000.0
2009-06-02 09:30:00,2.01,2.04,1.99,2.03,416000.0,1.658,1.6828,1.6415,1.6745,416000.0
2009-06-02 10:00:00,2.04,2.08,2.03,2.06,3304000.0,1.6828,1.7158,1.6745,1.6993,3304000.0
2009-06-02 11:00:00,2.06,2.08,2.04,2.07,1734000.0,1.6993,1.7158,1.6828,1.7075,1734000.0
2009-06-02 12:00:00,2.07,2.08,2.05,2.07,916000.0,1.7075,1.7158,1.691,1.7075,916000.0
2009-06-02 13:00:00,2.07,2.07,2.06,2.07,1498000.0,1.7075,1.7075,1.6993,1.7075,1498000.0
2009-06-02 14:00:00,2.07,2.08,2.06,2.07,2098000.0,1.7075,1.7158,1.6993,1.7075,2098000.0
2009-06-02 15:00:00,2.07,2.08,2.06,2.07,2206000.0,1.7075,1.7158,1.6993,1.7075,2206000.0
2009-06-03 09:30:00,2.06,2.08,2.04,2.05,984000.0,1.6993,1.7158,1.6828,1.691,984000.0
2009-06-03 10:00:00,2.05,2.09,2.04,2.09,1662000.0,1.691,1.724,1.6828,1.724,1662000.0
2009-06-03 11:00:00,2.09,2.1,2.08,2.09,2724000.0,1.724,1.7323,1.7158,1.724,2724000.0
2009-06-03 12:00:00,2.09,2.1,2.08,2.09,1272000.0,1.724,1.7323,1.7158,1.724,1272000.0
2009-06-03 13:00:00,2.09,2.1,2.08,2.09,1668000.0,1.724,1.7323,1.7158,1.724,1668000.0
2009-06-03 14:00:00,2.09,2.11,2.08,2.09,1122000.0,1.724,1.7405,1.7158,1.724,1122000.0
2009-06-03 15:00:00,2.1,2.1,2.08,2.1,2390000.0,1.7323,1.7323,1.7158,1.7323,2390000.0
2009-06-04 09:30:00,2.11,2.11,2.05,2.09,1356000.0,1.7405,1.7405,1.691,1.724,1356000.0
2009-06-04 10:00:00,2.09,2.11,2.08,2.11,1930000.0,1.724,1.7405,1.7158,1.7405,1930000.0
2009-06-04 11:00:00,2.11,2.11,2.08,2.09,3014000.0,1.7405,1.7405,1.7158,1.724,3014000.0
2009-06-04 12:00:00,2.09,2.12,2.08,2.11,3142000.0,1.724,1.7488,1.7158,1.7405,3142000.0
2009-06-04 13:00:00,2.11,2.14,2.11,2.12,1744000.0,1.7405,1.7653,1.7405,1.7488,1744000.0
2009-06-04 14:00:00,2.12,2.12,2.1,2.11,872000.0,1.7488,1.7488,1.7323,1.7405,872000.0
2009-06-04 15:00:00,2.11,2.12,2.09,2.12,1626000.0,1.7405,1.7488,1.724,1.7488,1626000.0
2009-06-05 09:30:00,2.13,2.14,2.1,2.12,978000.0,1.757,1.7653,1.7323,1.7488,978000.0
2009-06-05 10:00:00,2.12,2.12,2.08,2.12,2152000.0,1.7488,1.7488,1.7158,1.7488,2152000.0
2009-06-05 11:00:00,2.12,2.13,2.1,2.11,1032000.0,1.7488,1.757,1.7323,1.7405,1032000.0
2009-06-05 12:00:00,2.11,2.13,2.11,2.12,320000.0,1.7405,1.757,1.7405,1.7488,320000.0
2009-06-05 13:00:00,2.12,2.12,2.09,2.1,730000.0,1.7488,1.7488,1.724,1.7323,730000.0
2009-06-05 14:00:00,2.1,2.1,2.07,2.09,898000.0,1.7323,1.7323,1.7075,1.724,898000.0
2009-06-05 15:00:00,2.09,2.1,2.08,2.1,1776000.0,1.724,1.7323,1.7158,1.7323,1776000.0
2009-06-08 09:30:00,2.11,2.11,2.05,2.06,808000.0,1.7405,1.7405,1.691,1.6993,808000.0
2009-06-08 10:00:00,2.06,2.11,2.06,2.09,1520000.0,1.6993,1.7405,1.6993,1.724,1520000.0
2009-06-08 11:00:00,2.09,2.1,2.07,2.08,470000.0,1.724,1.7323,1.7075,1.7158,470000.0
2009-06-08 12:00:00,2.08,2.09,2.06,2.08,316000.0,1.7158,1.724,1.6993,1.7158,316000.0
2009-06-08 13:00:00,2.08,2.1,2.08,2.08,282000.0,1.7158,1.7323,1.7158,1.7158,282000.0
2009-06-08 14:00:00,2.08,2.09,2.08,2.09,314000.0,1.7158,1.724,1.7158,1.724,314000.0
2009-06-08 15:00:00,2.09,2.12,2.08,2.1,1102000.0,1.724,1.7488,1.7158,1.7323,1102000.0
2009-06-09 09:30:00,2.1,2.12,2.09,2.1,508000.0,1.7323,1.7488,1.724,1.7323,508000.0
2009-06-09 10:00:00,2.1,2.11,2.1,2.1,986000.0,1.7323,1.7405,1.7323,1.7323,986000.0
2009-06-09 11:00:00,2.1,2.11,2.09,2.09,876000.0,1.7323,1.7405,1.724,1.724,876000.0
2009-06-09 12:00:00,2.09,2.1,2.09,2.09,822000.0,1.724,1.7323,1.724,1.724,822000.0
2009-06-09 13:00:00,2.09,2.1,2.08,2.09,1296000.0,1.724,1.7323,1.7158,1.724,1296000.0
2009-06-09 14:00:00,2.09,2.1,2.08,2.09,832000.0,1.724,1.7323,1.7158,1.724,832000.0
2009-06-09 15:00:00,2.09,2.1,2.08,2.09,1108000.0,1.724,1.7323,1.7158,1.724,1108000.0
2009-06-10 09:30:00,2.1,2.1,2.06,2.07,1630000.0,1.7323,1.7323,1.6993,1.7075,1630000.0
2009-06-10 10:00:00,2.07,2.07,2.02,2.02,1572000.0,1.7075,1.7075,1.6663,1.6663,1572000.0
2009-06-10 11:00:00,2.03,2.04,2.02,2.04,806000.0,1.6745,1.6828,1.6663,1.6828,806000.0
2009-06-10 12:00:00,2.04,2.05,2.03,2.04,934000.0,1.6828,1.691,1.6745,1.6828,934000.0
2009-06-10 13:00:00,2.04,2.04,2.01,2.02,1336000.0,1.6828,1.6828,1.658,1.6663,1336000.0
2009-06-10 14:00:00,2.02,2.04,2.01,2.04,938000.0,1.6663,1.6828,1.658,1.6828,938000.0
2009-06-10 15:00:00,2.04,2.04,2.02,2.03,2230000.0,1.6828,1.6828,1.6663,1.6745,2230000.0
2009-06-11 09:30:00,2.03,2.06,2.0,2.0,492000.0,1.6745,1.6993,1.6498,1.6498,492000.0
2009-06-11 10:00:00,2.0,2.02,1.99,1.99,1432000.0,1.6498,1.6663,1.6415,1.6415,1432000.0
2009-06-11 11:00:00,1.99,2.0,1.97,1.98,1488000.0,1.6415,1.6498,1.6251,1.6333,1488000.0
2009-06-11 12:00:00,1.98,1.98,1.96,1.98,1004000.0,1.6333,1.6333,1.6168,1.6333,1004000.0
2009-06-11 13:00:00,1.98,2.0,1.98,1.98,1478000.0,1.6333,1.6498,1.6333,1.6333,1478000.0
2009-06-11 14:00:00,1.98,1.98,1.97,1.97,868000.0,1.6333,1.6333,1.6251,1.6251,868000.0
2009-06-11 15:00:00,1.97,1.97,1.95,1.95,4060000.0,1.6251,1.6251,1.6086,1.6086,4060000.0
2009-06-12 09:30:00,1.97,1.99,1.95,1.97,1508000.0,1.6251,1.6415,1.6086,1.6251,1508000.0
2009-06-12 10:00:00,1.97,1.97,1.94,1.95,1860000.0,1.6251,1.6251,1.6003,1.6086,1860000.0
2009-06-12 11:00:00,1.95,1.96,1.95,1.96,1498000.0,1.6086,1.6168,1.6086,1.6168,1498000.0
2009-06-12 12:00:00,1.96,1.97,1.95,1.96,690000.0,1.6168,1.6251,1.6086,1.6168,690000.0
2009-06-12 13:00:00,1.96,1.97,1.96,1.96,578000.0,1.6168,1.6251,1.6168,1.6168,578000.0
2009-06-12 14:00:00,1.97,1.98,1.97,1.98,1640000.0,1.6251,1.6333,1.6251,1.6333,1640000.0
2009-06-12 15:00:00,1.98,2.0,1.98,1.99,2398000.0,1.6333,1.6498,1.6333,1.6415,2398000.0
2009-06-15 09:30:00,1.99,1.99,1.93,1.95,908000.0,1.6415,1.6415,1.5921,1.6086,908000.0
2009-06-15 10:00:00,1.95,1.95,1.92,1.92,1918000.0,1.6086,1.6086,1.5838,1.5838,1918000.0
2009-06-15 11:00:00,1.92,1.95,1.92,1.95,1494000.0,1.5838,1.6086,1.5838,1.6086,1494000.0
2009-06-15 12:00:00,1.95,1.96,1.95,1.96,746000.0,1.6086,1.6168,1.6086,1.6168,746000.0
2009-06-15 13:00:00,1.96,1.97,1.95,1.96,496000.0,1.6168,1.6251,1.6086,1.6168,496000.0
2009-06-15 14:00:00,1.96,1.96,1.95,1.96,768000.0,1.6168,1.6168,1.6086,1.6168,768000.0
2009-06-15 15:00:00,1.96,1.98,1.95,1.97,1966000.0,1.6168,1.6333,1.6086,1.6251,1966000.0
2009-06-16 09:30:00,1.96,1.99,1.93,1.96,552000.0,1.6168,1.6415,1.5921,1.6168,552000.0
2009-06-16 10:00:00,1.95,1.97,1.94,1.94,786000.0,1.6086,1.6251,1.6003,1.6003,786000.0
2009-06-16 11:00:00,1.94,1.96,1.93,1.93,590000.0,1.6003,1.6168,1.5921,1.5921,590000.0
2009-06-16 12:00:00,1.93,1.93,1.9,1.9,1226000.0,1.5921,1.5921,1.5673,1.5673,1226000.0
2009-06-16 13:00:00,1.91,1.92,1.9,1.91,904000.0,1.5756,1.5838,1.5673,1.5756,904000.0
2009-06-16 14:00:00,1.9,1.91,1.9,1.9,986000.0,1.5673,1.5756,1.5673,1.5673,986000.0
2009-06-16 15:00:00,1.9,1.91,1.89,1.89,2554000.0,1.5673,1.5756,1.5591,1.5591,2554000.0
2009-06-17 09:30:00,1.88,1.9,1.84,1.86,930000.0,1.5508,1.5673,1.5178,1.5343,930000.0
2009-06-17 10:00:00,1.86,1.91,1.86,1.89,2224000.0,1.5343,1.5756,1.5343,1.5591,2224000.0
2009-06-17 11:00:00,1.9,1.92,1.89,1.91,1910000.0,1.5673,1.5838,1.5591,1.5756,1910000.0
2009-06-17 12:00:00,1.91,1.92,1.9,1.91,926000.0,1.5756,1.5838,1.5673,1.5756,926000.0
2009-06-17 13:00:00,1.91,1.93,1.91,1.93,1376000.0,1.5756,1.5921,1.5756,1.5921,1376000.0
2009-06-17 14:00:00,1.93,1.94,1.92,1.93,1114000.0,1.5921,1.6003,1.5838,1.5921,1114000.0
2009-06-17 15:00:00,1.93,1.93,1.92,1.93,5386000.0,1.5921,1.5921,1.5838,1.5921,5386000.0
2009-06-18 09:30:00,1.92,1.97,1.92,1.96,884000.0,1.5838,1.6251,1.5838,1.6168,884000.0
2009-06-18 10:00:00,1.97,1.97,1.95,1.95,2816000.0,1.6251,1.6251,1.6086,1.6086,2816000.0
2009-06-18 11:00:00,1.95,1.96,1.95,1.96,724000.0,1.6086,1.6168,1.6086,1.6168,724000.0
2009-06-18 12:00:00,1.97,1.99,1.96,1.99,666000.0,1.6251,1.6415,1.6168,1.6415,666000.0
2009-06-18 13:00:00,1.99,2.0,1.98,1.98,1912000.0,1.6415,1.6498,1.6333,1.6333,1912000.0
2009-06-18 14:00:00,1.98,2.0,1.98,1.99,3536000.0,1.6333,1.6498,1.6333,1.6415,3536000.0
2009-06-18 15:00:00,2.0,2.0,1.98,1.98,2166000.0,1.6498,1.6498,1.6333,1.6333,2166000.0
2009-06-19 09:30:00,2.02,2.02,1.99,1.99,2986000.0,1.6663,1.6663,1.6415,1.6415,2986000.0
2009-06-19 10:00:00,1.99,2.01,1.98,2.0,1146000.0,1.6415,1.658,1.6333,1.6498,1146000.0
2009-06-19 11:00:00,2.01,2.01,2.0,2.0,1426000.0,1.658,1.658,1.6498,1.6498,1426000.0
2009-06-19 12:00:00,2.0,2.0,1.98,1.99,600000.0,1.6498,1.6498,1.6333,1.6415,600000.0
2009-06-19 13:00:00,1.98,2.0,1.98,2.0,758000.0,1.6333,1.6498,1.6333,1.6498,758000.0
2009-06-19 14:00:00,2.0,2.0,1.99,2.0,3774000.0,1.6498,1.6498,1.6415,1.6498,3774000.0
2009-06-19 15:00:00,1.99,2.0,1.99,1.99,1710000.0,1.6415,1.6498,1.6415,1.6415,1710000.0
2009-06-22 09:30:00,1.97,1.98,1.94,1.98,1840000.0,1.6251,1.6333,1.6003,1.6333,1840000.0
2009-06-22 10:00:00,1.98,2.0,1.97,1.97,1568000.0,1.6333,1.6498,1.6251,1.6251,1568000.0
2009-06-22 11:00:00,1.97,1.99,1.97,1.98,598000.0,1.6251,1.6415,1.6251,1.6333,598000.0
2009-06-22 12:00:00,1.98,1.98,1.97,1.98,826000.0,1.6333,1.6333,1.6251,1.6333,826000.0
2009-06-22 13:00:00,1.98,1.98,1.96,1.97,732000.0,1.6333,1.6333,1.6168,1.6251,732000.0
2009-06-22 14:00:00,1.97,1.98,1.96,1.98,614000.0,1.6251,1.6333,1.6168,1.6333,614000.0
2009-06-22 15:00:00,1.98,1.98,1.96,1.96,1472000.0,1.6333,1.6333,1.6168,1.6168,1472000.0
2009-06-23 09:30:00,1.97,1.99,1.94,1.96,290000.0,1.6251,1.6415,1.6003,1.6168,290000.0
2009-06-23 10:00:00,1.96,1.97,1.93,1.95,386000.0,1.6168,1.6251,1.5921,1.6086,386000.0
2009-06-23 11:00:00,1.95,1.96,1.93,1.95,372000.0,1.6086,1.6168,1.5921,1.6086,372000.0
2009-06-23 12:00:00,1.95,1.95,1.94,1.95,502000.0,1.6086,1.6086,1.6003,1.6086,502000.0
2009-06-23 13:00:00,1.95,1.96,1.93,1.93,382000.0,1.6086,1.6168,1.5921,1.5921,382000.0
2009-06-23 14:00:00,1.93,1.95,1.92,1.93,892000.0,1.5921,1.6086,1.5838,1.5921,892000.0
2009-06-23 15:00:00,1.93,1.94,1.92,1.93,1160000.0,1.5921,1.6003,1.5838,1.5921,1160000.0
2009-06-24 09:30:00,1.94,1.95,1.93,1.94,320000.0,1.6003,1.6086,1.5921,1.6003,320000.0
2009-06-24 10:00:00,1.94,1.96,1.93,1.94,954000.0,1.6003,1.6168,1.5921,1.6003,954000.0
2009-06-24 11:00:00,1.94,1.95,1.93,1.95,784000.0,1.6003,1.6086,1.5921,1.6086,784000.0
2009-06-24 12:00:00,1.94,1.95,1.94,1.95,814000.0,1.6003,1.6086,1.6003,1.6086,814000.0
2009-06-24 13:00:00,1.95,1.95,1.95,1.95,832000.0,1.6086,1.6086,1.6086,1.6086,832000.0
2009-06-24 14:00:00,1.95,1.97,1.94,1.94,1128000.0,1.6086,1.6251,1.6003,1.6003,1128000.0
2009-06-24 15:00:00,1.94,1.95,1.94,1.95,1890000.0,1.6003,1.6086,1.6003,1.6086,1890000.0
2009-06-25 09:30:00,1.93,2.0,1.93,2.0,682000.0,1.5921,1.6498,1.5921,1.6498,682000.0
2009-06-25 10:00:00,2.0,2.02,1.99,2.0,1114000.0,1.6498,1.6663,1.6415,1.6498,1114000.0
2009-06-25 11:00:00,2.01,2.02,2.0,2.01,796000.0,1.658,1.6663,1.6498,1.658,796000.0
2009-06-25 12:00:00,2.01,2.01,2.0,2.0,860000.0,1.658,1.658,1.6498,1.6498,860000.0
2009-06-25 13:00:00,2.0,2.02,2.0,2.01,682000.0,1.6498,1.6663,1.6498,1.658,682000.0
2009-06-25 14:00:00,2.01,2.01,2.0,2.0,930000.0,1.658,1.658,1.6498,1.6498,930000.0
2009-06-25 15:00:00,2.0,2.02,2.0,2.01,1464000.0,1.6498,1.6663,1.6498,1.658,1464000.0
2009-06-26 09:30:00,2.02,2.05,2.01,2.03,668000.0,1.6663,1.691,1.658,1.6745,668000.0
2009-06-26 10:00:00,2.03,2.05,2.03,2.03,400000.0,1.6745,1.691,1.6745,1.6745,400000.0
2009-06-26 11:00:00,2.03,2.03,2.02,2.03,450000.0,1.6745,1.6745,1.6663,1.6745,450000.0
2009-06-26 12:00:00,2.03,2.04,2.03,2.03,586000.0,1.6745,1.6828,1.6745,1.6745,586000.0
2009-06-26 13:00:00,2.03,2.05,2.03,2.04,606000.0,1.6745,1.691,1.6745,1.6828,606000.0
2009-06-26 14:00:00,2.04,2.05,2.04,2.05,602000.0,1.6828,1.691,1.6828,1.691,602000.0
2009-06-26 15:00:00,2.05,2.06,2.04,2.05,3562000.0,1.691,1.6993,1.6828,1.691,3562000.0
2009-06-29 09:30:00,2.05,2.07,2.02,2.04,848000.0,1.691,1.7075,1.6663,1.6828,848000.0
2009-06-29 10:00:00,2.04,2.07,2.02,2.06,706000.0,1.6828,1.7075,1.6663,1.6993,706000.0
2009-06-29 11:00:00,2.06,2.07,2.05,2.07,762000.0,1.6993,1.7075,1.691,1.7075,762000.0
2009-06-29 12:00:00,2.07,2.07,2.06,2.06,800000.0,1.7075,1.7075,1.6993,1.6993,800000.0
2009-06-29 13:00:00,2.06,2.06,2.04,2.04,734000.0,1.6993,1.6993,1.6828,1.6828,734000.0
2009-06-29 14:00:00,2.05,2.06,2.04,2.06,728000.0,1.691,1.6993,1.6828,1.6993,728000.0
2009-06-29 15:00:00,2.06,2.07,2.05,2.06,1634000.0,1.6993,1.7075,1.691,1.6993,1634000.0
2009-06-30 09:30:00,2.05,2.09,2.05,2.09,510000.0,1.691,1.724,1.691,1.724,510000.0
2009-06-30 10:00:00,2.09,2.09,2.04,2.07,1520000.0,1.724,1.724,1.6828,1.7075,1520000.0
2009-06-30 11:00:00,2.06,2.07,2.05,2.07,872000.0,1.6993,1.7075,1.691,1.7075,872000.0
2009-06-30 12:00:00,2.07,2.08,2.07,2.07,710000.0,1.7075,1.7158,1.7075,1.7075,710000.0
2009-06-30 13:00:00,2.07,2.07,2.06,2.06,1232000.0,1.7075,1.7075,1.6993,1.6993,1232000.0
2009-06-30 14:00:00,2.06,2.07,2.05,2.06,662000.0,1.6993,1.7075,1.691,1.6993,662000.0
2009-06-30 15:00:00,2.06,2.07,2.06,2.07,2630000.0,1.6993,1.7075,1.6993,1.7075,2630000.0
2009-07-01 09:30:00,2.1,2.11,2.05,2.11,1318000.0,1.7323,1.7405,1.691,1.7405,1318000.0
2009-07-01 10:00:00,2.11,2.12,2.1,2.11,1540000.0,1.7405,1.7488,1.7323,1.7405,1540000.0
2009-07-01 11:00:00,2.11,2.12,2.1,2.11,986000.0,1.7405,1.7488,1.7323,1.7405,986000.0
2009-07-01 12:00:00,2.11,2.11,2.09,2.09,1240000.0,1.7405,1.7405,1.724,1.724,1240000.0
2009-07-01 13:00:00,2.09,2.11,2.09,2.1,904000.0,1.724,1.7405,1.724,1.7323,904000.0
2009-07-01 14:00:00,2.1,2.12,2.09,2.11,1452000.0,1.7323,1.7488,1.724,1.7405,1452000.0
2009-07-01 15:00:00,2.11,2.12,2.1,2.11,2420000.0,1.7405,1.7488,1.7323,1.7405,2420000.0
2009-07-02 09:30:00,2.08,2.08,2.02,2.03,1008000.0,1.7158,1.7158,1.6663,1.6745,1008000.0
2009-07-02 10:00:00,2.03,2.03,2.0,2.0,1152000.0,1.6745,1.6745,1.6498,1.6498,1152000.0
2009-07-02 11:00:00,2.0,2.01,1.99,2.01,1258000.0,1.6498,1.658,1.6415,1.658,1258000.0
2009-07-02 12:00:00,2.01,2.02,2.01,2.01,994000.0,1.658,1.6663,1.658,1.658,994000.0
2009-07-02 13:00:00,2.01,2.01,2.0,2.01,312000.0,1.658,1.658,1.6498,1.658,312000.0
2009-07-02 14:00:00,2.01,2.01,2.01,2.01,588000.0,1.658,1.658,1.658,1.658,588000.0
2009-07-02 15:00:00,2.01,2.02,2.0,2.01,1650000.0,1.658,1.6663,1.6498,1.658,1650000.0
2009-07-06 09:30:00,2.0,2.05,1.98,2.02,858000.0,1.6498,1.691,1.6333,1.6663,858000.0
2009-07-06 10:00:00,2.03,2.03,1.99,2.0,1070000.0,1.6745,1.6745,1.6415,1.6498,1070000.0
2009-07-06 11:00:00,2.0,2.01,2.0,2.0,506000.0,1.6498,1.658,1.6498,1.6498,506000.0
2009-07-06 12:00:00,2.0,2.02,2.0,2.01,434000.0,1.6498,1.6663,1.6498,1.658,434000.0
2009-07-06 13:00:00,2.02,2.03,2.01,2.01,442000.0,1.6663,1.6745,1.658,1.658,442000.0
2009-07-06 14:00:00,2.01,2.03,2.01,2.03,486000.0,1.658,1.6745,1.658,1.6745,486000.0
2009-07-06 15:00:00,2.03,2.04,2.02,2.03,1538000.0,1.6745,1.6828,1.6663,1.6745,1538000.0
2009-07-07 09:30:00,2.04,2.06,2.03,2.06,758000.0,1.6828,1.6993,1.6745,1.6993,758000.0
2009-07-07 10:00:00,2.06,2.06,2.05,2.05,1856000.0,1.6993,1.6993,1.691,1.691,1856000.0
2009-07-07 11:00:00,2.05,2.06,2.04,2.05,984000.0,1.691,1.6993,1.6828,1.691,984000.0
2009-07-07 12:00:00,2.05,2.05,2.03,2.04,368000.0,1.691,1.691,1.6745,1.6828,368000.0
2009-07-07 13:00:00,2.04,2.05,2.03,2.03,854000.0,1.6828,1.691,1.6745,1.6745,854000.0
2009-07-07 14:00:00,2.03,2.04,2.03,2.03,802000.0,1.6745,1.6828,1.6745,1.6745,802000.0
2009-07-07 15:00:00,2.03,2.03,2.01,2.02,2330000.0,1.6745,1.6745,1.658,1.6663,2330000.0
2009-07-08 09:30:00,2.2,2.24,2.17,2.2,15758000.0,1.8148,1.8478,1.79,1.8148,15758000.0
2009-07-08 10:00:00,2.2,2.21,2.17,2.19,10864000.0,1.8148,1.823,1.79,1.8065,10864000.0
2009-07-08 11:00:00,2.19,2.19,2.16,2.19,5542000.0,1.8065,1.8065,1.7818,1.8065,5542000.0
2009-07-08 12:00:00,2.19,2.2,2.18,2.19,2728000.0,1.8065,1.8148,1.7983,1.8065,2728000.0
2009-07-08 13:00:00,2.19,2.21,2.19,2.2,3534000.0,1.8065,1.823,1.8065,1.8148,3534000.0
2009-07-08 14:00:00,2.2,2.21,2.19,2.21,4574000.0,1.8148,1.823,1.8065,1.823,4574000.0
2009-07-08 15:00:00,2.21,2.25,2.2,2.24,11606000.0,1.823,1.856,1.8148,1.8478,11606000.0
2009-07-09 09:30:00,2.25,2.28,2.2,2.24,2080000.0,1.856,1.8808,1.8148,1.8478,2080000.0
2009-07-09 10:00:00,2.24,2.27,2.23,2.25,3226000.0,1.8478,1.8725,1.8395,1.856,3226000.0
2009-07-09 11:00:00,2.25,2.26,2.24,2.25,1806000.0,1.856,1.8643,1.8478,1.856,1806000.0
2009-07-09 12:00:00,2.25,2.26,2.24,2.25,2300000.0,1.856,1.8643,1.8478,1.856,2300000.0
2009-07-09 13:00:00,2.25,2.26,2.24,2.25,2058000.0,1.856,1.8643,1.8478,1.856,2058000.0
2009-07-09 14:00:00,2.25,2.25,2.24,2.25,2040000.0,1.856,1.856,1.8478,1.856,2040000.0
2009-07-09 15:00:00,2.25,2.26,2.24,2.24,3802000.0,1.856,1.8643,1.8478,1.8478,3802000.0
2009-07-10 09:30:00,2.23,2.28,2.23,2.25,1556000.0,1.8395,1.8808,1.8395,1.856,1556000.0
2009-07-10 10:00:00,2.25,2.26,2.22,2.24,2134000.0,1.856,1.8643,1.8313,1.8478,2134000.0
2009-07-10 11:00:00,2.24,2.25,2.22,2.25,978000.0,1.8478,1.856,1.8313,1.856,978000.0
2009-07-10 12:00:00,2.25,2.26,2.24,2.24,2368000.0,1.856,1.8643,1.8478,1.8478,2368000.0
2009-07-10 13:00:00,2.24,2.25,2.24,2.25,1494000.0,1.8478,1.856,1.8478,1.856,1494000.0
2009-07-10 14:00:00,2.25,2.25,2.24,2.24,1546000.0,1.856,1.856,1.8478,1.8478,1546000.0
2009-07-10 15:00:00,2.24,2.26,2.24,2.25,3508000.0,1.8478,1.8643,1.8478,1.856,3508000.0
2009-07-13 09:30:00,2.27,2.28,2.22,2.24,1378000.0,1.8725,1.8808,1.8313,1.8478,1378000.0
2009-07-13 10:00:00,2.24,2.27,2.23,2.26,2664000.0,1.8478,1.8725,1.8395,1.8643,2664000.0
2009-07-13 11:00:00,2.26,2.29,2.25,2.28,1830000.0,1.8643,1.889,1.856,1.8808,1830000.0
2009-07-13 12:00:00,2.28,2.29,2.28,2.29,756000.0,1.8808,1.889,1.8808,1.889,756000.0
2009-07-13 13:00:00,2.28,2.3,2.28,2.29,1924000.0,1.8808,1.8973,1.8808,1.889,1924000.0
2009-07-13 14:00:00,2.29,2.3,2.29,2.3,3616000.0,1.889,1.8973,1.889,1.8973,3616000.0
2009-07-13 15:00:00,2.3,2.3,2.29,2.3,3126000.0,1.8973,1.8973,1.889,1.8973,3126000.0
2009-07-14 09:30:00,2.3,2.3,2.26,2.26,896000.0,1.8973,1.8973,1.8643,1.8643,896000.0
2009-07-14 10:00:00,2.26,2.3,2.26,2.3,2198000.0,1.8643,1.8973,1.8643,1.8973,2198000.0
2009-07-14 11:00:00,2.29,2.31,2.29,2.3,1176000.0,1.889,1.9055,1.889,1.8973,1176000.0
2009-07-14 12:00:00,2.29,2.3,2.28,2.29,1244000.0,1.889,1.8973,1.8808,1.889,1244000.0
2009-07-14 13:00:00,2.29,2.3,2.29,2.3,1070000.0,1.889,1.8973,1.889,1.8973,1070000.0
2009-07-14 14:00:00,2.3,2.31,2.29,2.3,2278000.0,1.8973,1.9055,1.889,1.8973,2278000.0
2009-07-14 15:00:00,2.3,2.31,2.29,2.3,3626000.0,1.8973,1.9055,1.889,1.8973,3626000.0
2009-07-15 09:30:00,2.32,2.33,2.29,2.33,1906000.0,1.9138,1.922,1.889,1.922,1906000.0
2009-07-15 10:00:00,2.32,2.33,2.31,2.33,1518000.0,1.9138,1.922,1.9055,1.922,1518000.0
2009-07-15 11:00:00,2.33,2.33,2.3,2.3,1774000.0,1.922,1.922,1.8973,1.8973,1774000.0
2009-07-15 12:00:00,2.3,2.3,2.29,2.29,1376000.0,1.8973,1.8973,1.889,1.889,1376000.0
2009-07-15 13:00:00,2.29,2.31,2.29,2.3,1914000.0,1.889,1.9055,1.889,1.8973,1914000.0
2009-07-15 14:00:00,2.3,2.31,2.29,2.31,2306000.0,1.8973,1.9055,1.889,1.9055,2306000.0
2009-07-15 15:00:00,2.31,2.32,2.3,2.32,3312000.0,1.9055,1.9138,1.8973,1.9138,3312000.0
2009-07-16 09:30:00,2.31,2.32,2.28,2.31,556000.0,1.9055,1.9138,1.8808,1.9055,556000.0
2009-07-16 10:00:00,2.32,2.32,2.3,2.32,1648000.0,1.9138,1.9138,1.8973,1.9138,1648000.0
2009-07-16 11:00:00,2.31,2.32,2.31,2.32,2600000.0,1.9055,1.9138,1.9055,1.9138,2600000.0
2009-07-16 12:00:00,2.32,2.33,2.31,2.32,1460000.0,1.9138,1.922,1.9055,1.9138,1460000.0
2009-07-16 13:00:00,2.32,2.33,2.32,2.33,562000.0,1.9138,1.922,1.9138,1.922,562000.0
2009-07-16 14:00:00,2.33,2.33,2.32,2.33,1992000.0,1.922,1.922,1.9138,1.922,1992000.0
2009-07-16 15:00:00,2.33,2.35,2.32,2.35,3416000.0,1.922,1.9385,1.9138,1.9385,3416000.0
2009-07-17 09:30:00,2.36,2.38,2.33,2.36,2488000.0,1.9468,1.9633,1.922,1.9468,2488000.0
2009-07-17 10:00:00,2.36,2.4,2.35,2.38,3156000.0,1.9468,1.9798,1.9385,1.9633,3156000.0
2009-07-17 11:00:00,2.38,2.4,2.37,2.39,1454000.0,1.9633,1.9798,1.955,1.9715,1454000.0
2009-07-17 12:00:00,2.39,2.4,2.38,2.39,1078000.0,1.9715,1.9798,1.9633,1.9715,1078000.0
2009-07-17 13:00:00,2.39,2.39,2.38,2.38,1964000.0,1.9715,1.9715,1.9633,1.9633,1964000.0
2009-07-17 14:00:00,2.38,2.38,2.37,2.37,2154000.0,1.9633,1.9633,1.955,1.955,2154000.0
2009-07-17 15:00:00,2.37,2.38,2.35,2.38,3832000.0,1.955,1.9633,1.9385,1.9633,3832000.0
2009-07-20 09:30:00,2.38,2.39,2.37,2.38,960000.0,1.9633,1.9715,1.955,1.9633,960000.0
2009-07-20 10:00:00,2.39,2.39,2.34,2.36,2474000.0,1.9715,1.9715,1.9303,1.9468,2474000.0
2009-07-20 11:00:00,2.36,2.37,2.36,2.37,836000.0,1.9468,1.955,1.9468,1.955,836000.0
2009-07-20 12:00:00,2.37,2.4,2.37,2.4,2164000.0,1.955,1.9798,1.955,1.9798,2164000.0
2009-07-20 13:00:00,2.4,2.4,2.38,2.39,2310000.0,1.9798,1.9798,1.9633,1.9715,2310000.0
2009-07-20 14:00:00,2.39,2.4,2.39,2.39,2228000.0,1.9715,1.9798,1.9715,1.9715,2228000.0
2009-07-20 15:00:00,2.39,2.4,2.39,2.4,2396000.0,1.9715,1.9798,1.9715,1.9798,2396000.0
2009-07-21 09:30:00,2.4,2.43,2.36,2.39,1460000.0,1.9798,2.0045,1.9468,1.9715,1460000.0
2009-07-21 10:00:00,2.39,2.39,2.35,2.38,1858000.0,1.9715,1.9715,1.9385,1.9633,1858000.0
2009-07-21 11:00:00,2.38,2.38,2.34,2.35,1266000.0,1.9633,1.9633,1.9303,1.9385,1266000.0
2009-07-21 12:00:00,2.35,2.35,2.33,2.33,2108000.0,1.9385,1.9385,1.922,1.922,2108000.0
2009-07-21 13:00:00,2.33,2.35,2.32,2.34,1766000.0,1.922,1.9385,1.9138,1.9303,1766000.0
2009-07-21 14:00:00,2.34,2.35,2.34,2.34,2594000.0,1.9303,1.9385,1.9303,1.9303,2594000.0
2009-07-21 15:00:00,2.34,2.36,2.34,2.36,4192000.0,1.9303,1.9468,1.9303,1.9468,4192000.0
2009-07-22 09:30:00,2.35,2.39,2.35,2.38,1488000.0,1.9385,1.9715,1.9385,1.9633,1488000.0
2009-07-22 10:00:00,2.38,2.38,2.36,2.37,2446000.0,1.9633,1.9633,1.9468,1.955,2446000.0
2009-07-22 11:00:00,2.37,2.39,2.36,2.38,2928000.0,1.955,1.9715,1.9468,1.9633,2928000.0
2009-07-22 12:00:00,2.38,2.41,2.37,2.41,2450000.0,1.9633,1.988,1.955,1.988,2450000.0
2009-07-22 13:00:00,2.41,2.42,2.4,2.41,1716000.0,1.988,1.9963,1.9798,1.988,1716000.0
2009-07-22 14:00:00,2.41,2.42,2.41,2.42,3330000.0,1.988,1.9963,1.988,1.9963,3330000.0
2009-07-22 15:00:00,2.42,2.42,2.4,2.42,4506000.0,1.9963,1.9963,1.9798,1.9963,4506000.0
2009-07-23 09:30:00,2.31,2.37,2.28,2.35,5168000.0,1.9055,1.955,1.8808,1.9385,5168000.0
2009-07-23 10:00:00,2.35,2.39,2.35,2.37,5888000.0,1.9385,1.9715,1.9385,1.955,5888000.0
2009-07-23 11:00:00,2.37,2.39,2.36,2.39,2160000.0,1.955,1.9715,1.9468,1.9715,2160000.0
2009-07-23 12:00:00,2.39,2.39,2.38,2.38,2692000.0,1.9715,1.9715,1.9633,1.9633,2692000.0
2009-07-23 13:00:00,2.38,2.4,2.36,2.38,2770000.0,1.9633,1.9798,1.9468,1.9633,2770000.0
2009-07-23 14:00:00,2.38,2.39,2.38,2.38,1962000.0,1.9633,1.9715,1.9633,1.9633,1962000.0
2009-07-23 15:00:00,2.38,2.4,2.38,2.39,4814000.0,1.9633,1.9798,1.9633,1.9715,4814000.0
2009-07-24 09:30:00,2.37,2.41,2.36,2.37,1348000.0,1.955,1.988,1.9468,1.955,1348000.0
2009-07-24 10:00:00,2.37,2.37,2.35,2.35,974000.0,1.955,1.955,1.9385,1.9385,974000.0
2009-07-24 11:00:00,2.35,2.38,2.35,2.38,1888000.0,1.9385,1.9633,1.9385,1.9633,1888000.0
2009-07-24 12:00:00,2.38,2.39,2.37,2.37,864000.0,1.9633,1.9715,1.955,1.955,864000.0
2009-07-24 13:00:00,2.37,2.39,2.37,2.37,1120000.0,1.955,1.9715,1.955,1.955,1120000.0
2009-07-24 14:00:00,2.37,2.39,2.36,2.37,1538000.0,1.955,1.9715,1.9468,1.955,1538000.0
2009-07-24 15:00:00,2.37,2.39,2.37,2.38,1570000.0,1.955,1.9715,1.955,1.9633,1570000.0
2009-07-27 09:30:00,2.37,2.38,2.32,2.33,1056000.0,1.955,1.9633,1.9138,1.922,1056000.0
2009-07-27 10:00:00,2.33,2.35,2.29,2.31,2352000.0,1.922,1.9385,1.889,1.9055,2352000.0
2009-07-27 11:00:00,2.31,2.33,2.31,2.33,1270000.0,1.9055,1.922,1.9055,1.922,1270000.0
2009-07-27 12:00:00,2.33,2.33,2.32,2.32,1380000.0,1.922,1.922,1.9138,1.9138,1380000.0
2009-07-27 13:00:00,2.32,2.33,2.31,2.32,920000.0,1.9138,1.922,1.9055,1.9138,920000.0
2009-07-27 14:00:00,2.32,2.34,2.32,2.33,990000.0,1.9138,1.9303,1.9138,1.922,990000.0
2009-07-27 15:00:00,2.33,2.34,2.33,2.34,2462000.0,1.922,1.9303,1.922,1.9303,2462000.0
2009-07-28 09:30:00,2.29,2.32,2.26,2.31,1122000.0,1.889,1.9138,1.8643,1.9055,1122000.0
2009-07-28 10:00:00,2.3,2.32,2.29,2.31,1610000.0,1.8973,1.9138,1.889,1.9055,1610000.0
2009-07-28 11:00:00,2.31,2.31,2.29,2.31,1474000.0,1.9055,1.9055,1.889,1.9055,1474000.0
2009-07-28 12:00:00,2.31,2.31,2.3,2.3,2876000.0,1.9055,1.9055,1.8973,1.8973,2876000.0
2009-07-28 13:00:00,2.3,2.32,2.3,2.32,1178000.0,1.8973,1.9138,1.8973,1.9138,1178000.0
2009-07-28 14:00:00,2.32,2.34,2.32,2.33,836000.0,1.9138,1.9303,1.9138,1.922,836000.0
2009-07-28 15:00:00,2.33,2.35,2.33,2.34,1650000.0,1.922,1.9385,1.922,1.9303,1650000.0
2009-07-29 09:30:00,2.32,2.37,2.31,2.36,1076000.0,1.9138,1.955,1.9055,1.9468,1076000.0
2009-07-29 10:00:00,2.36,2.39,2.35,2.36,1634000.0,1.9468,1.9715,1.9385,1.9468,1634000.0
2009-07-29 11:00:00,2.36,2.36,2.32,2.33,830000.0,1.9468,1.9468,1.9138,1.922,830000.0
2009-07-29 12:00:00,2.34,2.34,2.33,2.34,654000.0,1.9303,1.9303,1.922,1.9303,654000.0
2009-07-29 13:00:00,2.34,2.34,2.32,2.33,514000.0,1.9303,1.9303,1.9138,1.922,514000.0
2009-07-29 14:00:00,2.33,2.34,2.33,2.34,870000.0,1.922,1.9303,1.922,1.9303,870000.0
2009-07-29 15:00:00,2.34,2.36,2.34,2.36,2112000.0,1.9303,1.9468,1.9303,1.9468,2112000.0
2009-07-30 09:30:00,2.39,2.43,2.34,2.42,938000.0,1.9715,2.0045,1.9303,1.9963,938000.0
2009-07-30 10:00:00,2.42,2.44,2.41,2.44,1906000.0,1.9963,2.0128,1.988,2.0128,1906000.0
2009-07-30 11:00:00,2.44,2.44,2.41,2.41,1222000.0,2.0128,2.0128,1.988,1.988,1222000.0
2009-07-30 12:00:00,2.41,2.42,2.41,2.42,1070000.0,1.988,1.9963,1.988,1.9963,1070000.0
2009-07-30 13:00:00,2.42,2.44,2.42,2.42,1138000.0,1.9963,2.0128,1.9963,1.9963,1138000.0
2009-07-30 14:00:00,2.42,2.43,2.41,2.42,670000.0,1.9963,2.0045,1.988,1.9963,670000.0
2009-07-30 15:00:00,2.43,2.43,2.4,2.41,3018000.0,2.0045,2.0045,1.9798,1.988,3018000.0
2009-07-31 09:30:00,2.4,2.44,2.4,2.43,468000.0,1.9798,2.0128,1.9798,2.0045,468000.0
2009-07-31 10:00:00,2.43,2.44,2.41,2.43,886000.0,2.0045,2.0128,1.988,2.0045,886000.0
2009-07-31 11:00:00,2.43,2.43,2.42,2.42,332000.0,2.0045,2.0045,1.9963,1.9963,332000.0
2009-07-31 12:00:00,2.43,2.43,2.42,2.43,300000.0,2.0045,2.0045,1.9963,2.0045,300000.0
2009-07-31 13:00:00,2.43,2.43,2.42,2.42,318000.0,2.0045,2.0045,1.9963,1.9963,318000.0
2009-07-31 14:00:00,2.42,2.43,2.41,2.41,688000.0,1.9963,2.0045,1.988,1.988,688000.0
2009-07-31 15:00:00,2.41,2.42,2.4,2.4,1602000.0,1.988,1.9963,1.9798,1.9798,1602000.0
2009-08-03 09:30:00,2.44,2.44,2.36,2.39,734000.0,2.0128,2.0128,1.9468,1.9715,734000.0
2009-08-03 10:00:00,2.39,2.4,2.37,2.4,1198000.0,1.9715,1.9798,1.955,1.9798,1198000.0
2009-08-03 11:00:00,2.4,2.4,2.39,2.39,724000.0,1.9798,1.9798,1.9715,1.9715,724000.0
2009-08-03 12:00:00,2.39,2.4,2.38,2.39,758000.0,1.9715,1.9798,1.9633,1.9715,758000.0
2009-08-03 13:00:00,2.39,2.41,2.39,2.4,242000.0,1.9715,1.988,1.9715,1.9798,242000.0
2009-08-03 14:00:00,2.4,2.42,2.4,2.41,580000.0,1.9798,1.9963,1.9798,1.988,580000.0
2009-08-03 15:00:00,2.41,2.42,2.41,2.42,1380000.0,1.988,1.9963,1.988,1.9963,1380000.0
2009-08-04 09:30:00,2.41,2.41,2.38,2.4,612000.0,1.988,1.988,1.9633,1.9798,612000.0
2009-08-04 10:00:00,2.4,2.4,2.38,2.38,1328000.0,1.9798,1.9798,1.9633,1.9633,1328000.0
2009-08-04 11:00:00,2.38,2.39,2.37,2.38,1254000.0,1.9633,1.9715,1.955,1.9633,1254000.0
2009-08-04 12:00:00,2.38,2.39,2.38,2.38,400000.0,1.9633,1.9715,1.9633,1.9633,400000.0
2009-08-04 13:00:00,2.38,2.39,2.35,2.35,804000.0,1.9633,1.9715,1.9385,1.9385,804000.0
2009-08-04 14:00:00,2.35,2.38,2.35,2.36,1466000.0,1.9385,1.9633,1.9385,1.9468,1466000.0
2009-08-04 15:00:00,2.36,2.37,2.36,2.37,1188000.0,1.9468,1.955,1.9468,1.955,1188000.0
2009-08-05 09:30:00,2.36,2.37,2.33,2.34,868000.0,1.9468,1.955,1.922,1.9303,868000.0
2009-08-05 10:00:00,2.34,2.35,2.32,2.34,1498000.0,1.9303,1.9385,1.9138,1.9303,1498000.0
2009-08-05 11:00:00,2.34,2.35,2.33,2.33,516000.0,1.9303,1.9385,1.922,1.922,516000.0
2009-08-05 12:00:00,2.33,2.34,2.33,2.34,1246000.0,1.922,1.9303,1.922,1.9303,1246000.0
2009-08-05 13:00:00,2.34,2.35,2.33,2.34,466000.0,1.9303,1.9385,1.922,1.9303,466000.0
2009-08-05 14:00:00,2.34,2.36,2.34,2.36,818000.0,1.9303,1.9468,1.9303,1.9468,818000.0
2009-08-05 15:00:00,2.36,2.37,2.35,2.36,1038000.0,1.9468,1.955,1.9385,1.9468,1038000.0
2009-08-06 09:30:00,2.36,2.39,2.33,2.33,1028000.0,1.9468,1.9715,1.922,1.922,1028000.0
2009-08-06 10:00:00,2.33,2.37,2.32,2.35,1906000.0,1.922,1.955,1.9138,1.9385,1906000.0
2009-08-06 11:00:00,2.35,2.37,2.35,2.35,466000.0,1.9385,1.955,1.9385,1.9385,466000.0
2009-08-06 12:00:00,2.35,2.37,2.35,2.36,608000.0,1.9385,1.955,1.9385,1.9468,608000.0
2009-08-06 13:00:00,2.36,2.36,2.35,2.35,1046000.0,1.9468,1.9468,1.9385,1.9385,1046000.0
2009-08-06 14:00:00,2.35,2.35,2.34,2.35,988000.0,1.9385,1.9385,1.9303,1.9385,988000.0
2009-08-06 15:00:00,2.35,2.36,2.34,2.34,1852000.0,1.9385,1.9468,1.9303,1.9303,1852000.0
2009-08-07 09:30:00,2.36,2.39,2.34,2.37,706000.0,1.9468,1.9715,1.9303,1.955,706000.0
2009-08-07 10:00:00,2.36,2.41,2.35,2.4,916000.0,1.9468,1.988,1.9385,1.9798,916000.0
2009-08-07 11:00:00,2.4,2.42,2.39,2.41,1392000.0,1.9798,1.9963,1.9715,1.988,1392000.0
2009-08-07 12:00:00,2.41,2.42,2.39,2.42,574000.0,1.988,1.9963,1.9715,1.9963,574000.0
2009-08-07 13:00:00,2.42,2.44,2.42,2.44,918000.0,1.9963,2.0128,1.9963,2.0128,918000.0
2009-08-07 14:00:00,2.44,2.44,2.42,2.44,562000.0,2.0128,2.0128,1.9963,2.0128,562000.0
2009-08-07 15:00:00,2.44,2.45,2.43,2.44,2310000.0,2.0128,2.021,2.0045,2.0128,2310000.0
2009-08-10 09:30:00,2.42,2.44,2.38,2.39,1134000.0,1.9963,2.0128,1.9633,1.9715,1134000.0
2009-08-10 10:00:00,2.39,2.39,2.36,2.38,2376000.0,1.9715,1.9715,1.9468,1.9633,2376000.0
2009-08-10 11:00:00,2.38,2.39,2.36,2.36,836000.0,1.9633,1.9715,1.9468,1.9468,836000.0
2009-08-10 12:00:00,2.36,2.38,2.36,2.37,1080000.0,1.9468,1.9633,1.9468,1.955,1080000.0
2009-08-10 13:00:00,2.37,2.38,2.36,2.36,884000.0,1.955,1.9633,1.9468,1.9468,884000.0
2009-08-10 14:00:00,2.36,2.37,2.36,2.36,702000.0,1.9468,1.955,1.9468,1.9468,702000.0
2009-08-10 15:00:00,2.36,2.38,2.36,2.38,2462000.0,1.9468,1.9633,1.9468,1.9633,2462000.0
2009-08-11 09:30:00,2.37,2.37,2.34,2.36,436000.0,1.955,1.955,1.9303,1.9468,436000.0
2009-08-11 10:00:00,2.36,2.36,2.34,2.34,1026000.0,1.9468,1.9468,1.9303,1.9303,1026000.0
2009-08-11 11:00:00,2.34,2.35,2.34,2.35,818000.0,1.9303,1.9385,1.9303,1.9385,818000.0
2009-08-11 12:00:00,2.35,2.35,2.33,2.35,1430000.0,1.9385,1.9385,1.922,1.9385,1430000.0
2009-08-11 13:00:00,2.35,2.35,2.34,2.35,864000.0,1.9385,1.9385,1.9303,1.9385,864000.0
2009-08-11 14:00:00,2.35,2.36,2.35,2.36,1316000.0,1.9385,1.9468,1.9385,1.9468,1316000.0
2009-08-11 15:00:00,2.37,2.38,2.35,2.36,758000.0,1.955,1.9633,1.9385,1.9468,758000.0
2009-08-12 09:30:00,2.37,2.39,2.36,2.37,454000.0,1.955,1.9715,1.9468,1.955,454000.0
2009-08-12 10:00:00,2.37,2.4,2.37,2.39,652000.0,1.955,1.9798,1.955,1.9715,652000.0
2009-08-12 11:00:00,2.39,2.4,2.38,2.39,490000.0,1.9715,1.9798,1.9633,1.9715,490000.0
2009-08-12 12:00:00,2.39,2.4,2.38,2.4,196000.0,1.9715,1.9798,1.9633,1.9798,196000.0
2009-08-12 13:00:00,2.39,2.39,2.38,2.39,400000.0,1.9715,1.9715,1.9633,1.9715,400000.0
2009-08-12 14:00:00,2.39,2.4,2.37,2.39,1134000.0,1.9715,1.9798,1.955,1.9715,1134000.0
2009-08-12 15:00:00,2.39,2.4,2.37,2.37,2694000.0,1.9715,1.9798,1.955,1.955,2694000.0
2009-08-13 09:30:00,2.39,2.39,2.31,2.31,1342000.0,1.9715,1.9715,1.9055,1.9055,1342000.0
2009-08-13 10:00:00,2.31,2.35,2.31,2.35,1858000.0,1.9055,1.9385,1.9055,1.9385,1858000.0
2009-08-13 11:00:00,2.35,2.35,2.31,2.32,1300000.0,1.9385,1.9385,1.9055,1.9138,1300000.0
2009-08-13 12:00:00,2.32,2.35,2.32,2.35,514000.0,1.9138,1.9385,1.9138,1.9385,514000.0
2009-08-13 13:00:00,2.35,2.36,2.33,2.34,392000.0,1.9385,1.9468,1.922,1.9303,392000.0
2009-08-13 14:00:00,2.34,2.35,2.33,2.34,712000.0,1.9303,1.9385,1.922,1.9303,712000.0
2009-08-13 15:00:00,2.34,2.35,2.34,2.34,1548000.0,1.9303,1.9385,1.9303,1.9303,1548000.0
2009-08-14 09:30:00,2.35,2.35,2.28,2.3,942000.0,1.9385,1.9385,1.8808,1.8973,942000.0
2009-08-14 10:00:00,2.3,2.31,2.28,2.3,1748000.0,1.8973,1.9055,1.8808,1.8973,1748000.0
2009-08-14 11:00:00,2.3,2.31,2.29,2.3,1212000.0,1.8973,1.9055,1.889,1.8973,1212000.0
2009-08-14 12:00:00,2.31,2.31,2.29,2.31,534000.0,1.9055,1.9055,1.889,1.9055,534000.0
2009-08-14 13:00:00,2.3,2.3,2.3,2.3,482000.0,1.8973,1.8973,1.8973,1.8973,482000.0
2009-08-14 14:00:00,2.3,2.3,2.3,2.3,900000.0,1.8973,1.8973,1.8973,1.8973,900000.0
2009-08-14 15:00:00,2.3,2.31,2.3,2.31,1504000.0,1.8973,1.9055,1.8973,1.9055,1504000.0
2009-08-17 09:30:00,2.27,2.28,2.19,2.25,2742000.0,1.8725,1.8808,1.8065,1.856,2742000.0
2009-08-17 10:00:00,2.25,2.26,2.23,2.24,1926000.0,1.856,1.8643,1.8395,1.8478,1926000.0
2009-08-17 11:00:00,2.24,2.25,2.22,2.25,918000.0,1.8478,1.856,1.8313,1.856,918000.0
2009-08-17 12:00:00,2.25,2.25,2.24,2.24,672000.0,1.856,1.856,1.8478,1.8478,672000.0
2009-08-17 13:00:00,2.24,2.25,2.24,2.25,506000.0,1.8478,1.856,1.8478,1.856,506000.0
2009-08-17 14:00:00,2.25,2.25,2.23,2.24,594000.0,1.856,1.856,1.8395,1.8478,594000.0
2009-08-17 15:00:00,2.24,2.25,2.23,2.24,2894000.0,1.8478,1.856,1.8395,1.8478,2894000.0
2009-08-18 09:30:00,2.24,2.27,2.23,2.24,712000.0,1.8478,1.8725,1.8395,1.8478,712000.0
2009-08-18 10:00:00,2.24,2.26,2.23,2.24,1778000.0,1.8478,1.8643,1.8395,1.8478,1778000.0
2009-08-18 11:00:00,2.24,2.27,2.24,2.26,720000.0,1.8478,1.8725,1.8478,1.8643,720000.0
2009-08-18 12:00:00,2.26,2.27,2.25,2.25,874000.0,1.8643,1.8725,1.856,1.856,874000.0
2009-08-18 13:00:00,2.25,2.26,2.25,2.25,852000.0,1.856,1.8643,1.856,1.856,852000.0
2009-08-18 14:00:00,2.25,2.27,2.25,2.26,604000.0,1.856,1.8725,1.856,1.8643,604000.0
2009-08-18 15:00:00,2.26,2.27,2.26,2.26,1588000.0,1.8643,1.8725,1.8643,1.8643,1588000.0
2009-08-19 09:30:00,2.23,2.27,2.23,2.25,562000.0,1.8395,1.8725,1.8395,1.856,562000.0
2009-08-19 10:00:00,2.25,2.3,2.25,2.27,1654000.0,1.856,1.8973,1.856,1.8725,1654000.0
2009-08-19 11:00:00,2.27,2.29,2.26,2.28,1018000.0,1.8725,1.889,1.8643,1.8808,1018000.0
2009-08-19 12:00:00,2.28,2.31,2.28,2.3,722000.0,1.8808,1.9055,1.8808,1.8973,722000.0
2009-08-19 13:00:00,2.3,2.31,2.29,2.3,450000.0,1.8973,1.9055,1.889,1.8973,450000.0
2009-08-19 14:00:00,2.3,2.3,2.29,2.3,736000.0,1.8973,1.8973,1.889,1.8973,736000.0
2009-08-19 15:00:00,2.3,2.3,2.28,2.29,1400000.0,1.8973,1.8973,1.8808,1.889,1400000.0
2009-08-20 09:30:00,2.34,2.34,2.28,2.3,1286000.0,1.9303,1.9303,1.8808,1.8973,1286000.0
2009-08-20 10:00:00,2.29,2.3,2.26,2.26,1454000.0,1.889,1.8973,1.8643,1.8643,1454000.0
2009-08-20 11:00:00,2.26,2.26,2.25,2.26,1290000.0,1.8643,1.8643,1.856,1.8643,1290000.0
2009-08-20 12:00:00,2.26,2.27,2.25,2.27,608000.0,1.8643,1.8725,1.856,1.8725,608000.0
2009-08-20 13:00:00,2.27,2.27,2.26,2.26,420000.0,1.8725,1.8725,1.8643,1.8643,420000.0
2009-08-20 14:00:00,2.26,2.27,2.25,2.26,1406000.0,1.8643,1.8725,1.856,1.8643,1406000.0
2009-08-20 15:00:00,2.26,2.29,2.26,2.29,2664000.0,1.8643,1.889,1.8643,1.889,2664000.0
2009-08-21 09:30:00,2.3,2.31,2.28,2.3,1774000.0,1.8973,1.9055,1.8808,1.8973,1774000.0
2009-08-21 10:00:00,2.3,2.34,2.3,2.32,1092000.0,1.8973,1.9303,1.8973,1.9138,1092000.0
2009-08-21 11:00:00,2.32,2.35,2.31,2.35,1000000.0,1.9138,1.9385,1.9055,1.9385,1000000.0
2009-08-21 12:00:00,2.35,2.35,2.34,2.35,628000.0,1.9385,1.9385,1.9303,1.9385,628000.0
2009-08-21 13:00:00,2.35,2.35,2.34,2.34,818000.0,1.9385,1.9385,1.9303,1.9303,818000.0
2009-08-21 14:00:00,2.34,2.35,2.34,2.35,1320000.0,1.9303,1.9385,1.9303,1.9385,1320000.0
2009-08-21 15:00:00,2.35,2.36,2.35,2.36,2124000.0,1.9385,1.9468,1.9385,1.9468,2124000.0
2009-08-24 09:30:00,2.37,2.37,2.31,2.33,2096000.0,1.955,1.955,1.9055,1.922,2096000.0
2009-08-24 10:00:00,2.34,2.36,2.33,2.36,2438000.0,1.9303,1.9468,1.922,1.9468,2438000.0
2009-08-24 11:00:00,2.36,2.36,2.34,2.34,1430000.0,1.9468,1.9468,1.9303,1.9303,1430000.0
2009-08-24 12:00:00,2.34,2.36,2.34,2.36,384000.0,1.9303,1.9468,1.9303,1.9468,384000.0
2009-08-24 13:00:00,2.35,2.36,2.34,2.35,1904000.0,1.9385,1.9468,1.9303,1.9385,1904000.0
2009-08-24 14:00:00,2.34,2.35,2.34,2.34,824000.0,1.9303,1.9385,1.9303,1.9303,824000.0
2009-08-24 15:00:00,2.34,2.35,2.34,2.34,2370000.0,1.9303,1.9385,1.9303,1.9303,2370000.0
2009-08-25 09:30:00,2.35,2.38,2.34,2.37,2060000.0,1.9385,1.9633,1.9303,1.955,2060000.0
2009-08-25 10:00:00,2.38,2.4,2.35,2.36,1684000.0,1.9633,1.9798,1.9385,1.9468,1684000.0
2009-08-25 11:00:00,2.36,2.38,2.35,2.38,962000.0,1.9468,1.9633,1.9385,1.9633,962000.0
2009-08-25 12:00:00,2.38,2.39,2.38,2.38,728000.0,1.9633,1.9715,1.9633,1.9633,728000.0
2009-08-25 13:00:00,2.38,2.38,2.36,2.36,1312000.0,1.9633,1.9633,1.9468,1.9468,1312000.0
2009-08-25 14:00:00,2.36,2.37,2.36,2.37,1878000.0,1.9468,1.955,1.9468,1.955,1878000.0
2009-08-25 15:00:00,2.37,2.37,2.36,2.37,1754000.0,1.955,1.955,1.9468,1.955,1754000.0
2009-08-26 09:30:00,2.36,2.4,2.34,2.4,510000.0,1.9468,1.9798,1.9303,1.9798,510000.0
2009-08-26 10:00:00,2.4,2.41,2.37,2.37,1728000.0,1.9798,1.988,1.955,1.955,1728000.0
2009-08-26 11:00:00,2.37,2.38,2.35,2.38,692000.0,1.955,1.9633,1.9385,1.9633,692000.0
2009-08-26 12:00:00,2.38,2.39,2.37,2.38,306000.0,1.9633,1.9715,1.955,1.9633,306000.0
2009-08-26 13:00:00,2.38,2.39,2.36,2.39,574000.0,1.9633,1.9715,1.9468,1.9715,574000.0
2009-08-26 14:00:00,2.39,2.39,2.37,2.37,1100000.0,1.9715,1.9715,1.955,1.955,1100000.0
2009-08-26 15:00:00,2.37,2.38,2.37,2.37,850000.0,1.955,1.9633,1.955,1.955,850000.0
2009-08-27 09:30:00,2.38,2.4,2.36,2.36,636000.0,1.9633,1.9798,1.9468,1.9468,636000.0
2009-08-27 10:00:00,2.35,2.38,2.34,2.36,728000.0,1.9385,1.9633,1.9303,1.9468,728000.0
2009-08-27 11:00:00,2.36,2.37,2.35,2.36,322000.0,1.9468,1.955,1.9385,1.9468,322000.0
2009-08-27 12:00:00,2.36,2.38,2.36,2.37,248000.0,1.9468,1.9633,1.9468,1.955,248000.0
2009-08-27 13:00:00,2.37,2.37,2.36,2.37,534000.0,1.955,1.955,1.9468,1.955,534000.0
2009-08-27 14:00:00,2.37,2.38,2.37,2.37,416000.0,1.955,1.9633,1.955,1.955,416000.0
2009-08-27 15:00:00,2.37,2.37,2.36,2.37,948000.0,1.955,1.955,1.9468,1.955,948000.0
2009-08-28 09:30:00,2.38,2.4,2.34,2.35,1414000.0,1.9633,1.9798,1.9303,1.9385,1414000.0
2009-08-28 10:00:00,2.35,2.36,2.33,2.35,2004000.0,1.9385,1.9468,1.922,1.9385,2004000.0
2009-08-28 11:00:00,2.35,2.38,2.35,2.37,918000.0,1.9385,1.9633,1.9385,1.955,918000.0
2009-08-28 12:00:00,2.37,2.38,2.36,2.37,458000.0,1.955,1.9633,1.9468,1.955,458000.0
2009-08-28 13:00:00,2.37,2.39,2.37,2.38,556000.0,1.955,1.9715,1.955,1.9633,556000.0
2009-08-28 14:00:00,2.38,2.38,2.37,2.38,1168000.0,1.9633,1.9633,1.955,1.9633,1168000.0
2009-08-28 15:00:00,2.38,2.38,2.37,2.38,1470000.0,1.9633,1.9633,1.955,1.9633,1470000.0
2009-08-31 09:30:00,2.36,2.37,2.33,2.35,606000.0,1.9468,1.955,1.922,1.9385,606000.0
2009-08-31 10:00:00,2.35,2.36,2.33,2.35,620000.0,1.9385,1.9468,1.922,1.9385,620000.0
2009-08-31 11:00:00,2.36,2.36,2.34,2.35,492000.0,1.9468,1.9468,1.9303,1.9385,492000.0
2009-08-31 12:00:00,2.35,2.36,2.34,2.34,632000.0,1.9385,1.9468,1.9303,1.9303,632000.0
2009-08-31 13:00:00,2.34,2.35,2.33,2.35,762000.0,1.9303,1.9385,1.922,1.9385,762000.0
2009-08-31 14:00:00,2.35,2.36,2.34,2.36,564000.0,1.9385,1.9468,1.9303,1.9468,564000.0
2009-08-31 15:00:00,2.35,2.36,2.33,2.35,1078000.0,1.9385,1.9468,1.922,1.9385,1078000.0
2009-09-01 09:30:00,2.34,2.38,2.33,2.37,550000.0,1.9303,1.9633,1.922,1.955,550000.0
2009-09-01 10:00:00,2.37,2.39,2.34,2.35,1172000.0,1.955,1.9715,1.9303,1.9385,1172000.0
2009-09-01 11:00:00,2.34,2.35,2.29,2.29,1416000.0,1.9303,1.9385,1.889,1.889,1416000.0
2009-09-01 12:00:00,2.29,2.31,2.29,2.31,1026000.0,1.889,1.9055,1.889,1.9055,1026000.0
2009-09-01 13:00:00,2.31,2.32,2.29,2.31,940000.0,1.9055,1.9138,1.889,1.9055,940000.0
2009-09-01 14:00:00,2.31,2.31,2.3,2.3,808000.0,1.9055,1.9055,1.8973,1.8973,808000.0
2009-09-01 15:00:00,2.3,2.3,2.29,2.29,1296000.0,1.8973,1.8973,1.889,1.889,1296000.0
2009-09-02 09:30:00,2.28,2.32,2.28,2.3,716000.0,1.8808,1.9138,1.8808,1.8973,716000.0
2009-09-02 10:00:00,2.3,2.33,2.3,2.33,676000.0,1.8973,1.922,1.8973,1.922,676000.0
2009-09-02 11:00:00,2.33,2.33,2.31,2.31,482000.0,1.922,1.922,1.9055,1.9055,482000.0
2009-09-02 12:00:00,2.31,2.32,2.3,2.31,402000.0,1.9055,1.9138,1.8973,1.9055,402000.0
2009-09-02 13:00:00,2.31,2.31,2.3,2.3,420000.0,1.9055,1.9055,1.8973,1.8973,420000.0
2009-09-02 14:00:00,2.3,2.32,2.3,2.31,624000.0,1.8973,1.9138,1.8973,1.9055,624000.0
2009-09-02 15:00:00,2.31,2.32,2.31,2.31,2552000.0,1.9055,1.9138,1.9055,1.9055,2552000.0
2009-09-03 09:30:00,2.32,2.34,2.29,2.31,900000.0,1.9138,1.9303,1.889,1.9055,900000.0
2009-09-03 10:00:00,2.31,2.32,2.29,2.31,1004000.0,1.9055,1.9138,1.889,1.9055,1004000.0
2009-09-03 11:00:00,2.32,2.34,2.31,2.32,450000.0,1.9138,1.9303,1.9055,1.9138,450000.0
2009-09-03 12:00:00,2.32,2.34,2.32,2.33,1216000.0,1.9138,1.9303,1.9138,1.922,1216000.0
2009-09-03 13:00:00,2.33,2.34,2.32,2.33,256000.0,1.922,1.9303,1.9138,1.922,256000.0
2009-09-03 14:00:00,2.33,2.34,2.32,2.33,398000.0,1.922,1.9303,1.9138,1.922,398000.0
2009-09-03 15:00:00,2.33,2.35,2.33,2.35,1210000.0,1.922,1.9385,1.922,1.9385,1210000.0
2009-09-04 09:30:00,2.34,2.35,2.31,2.33,466000.0,1.9303,1.9385,1.9055,1.922,466000.0
2009-09-04 10:00:00,2.33,2.37,2.33,2.36,576000.0,1.922,1.955,1.922,1.9468,576000.0
2009-09-04 11:00:00,2.36,2.36,2.34,2.35,384000.0,1.9468,1.9468,1.9303,1.9385,384000.0
2009-09-04 12:00:00,2.35,2.37,2.35,2.36,630000.0,1.9385,1.955,1.9385,1.9468,630000.0
2009-09-04 13:00:00,2.36,2.37,2.35,2.35,436000.0,1.9468,1.955,1.9385,1.9385,436000.0
2009-09-04 14:00:00,2.35,2.35,2.34,2.35,300000.0,1.9385,1.9385,1.9303,1.9385,300000.0
2009-09-04 15:00:00,2.35,2.36,2.34,2.36,1374000.0,1.9385,1.9468,1.9303,1.9468,1374000.0
2009-09-08 09:30:00,2.37,2.39,2.36,2.36,956000.0,1.955,1.9715,1.9468,1.9468,956000.0
2009-09-08 10:00:00,2.36,2.37,2.34,2.35,1204000.0,1.9468,1.955,1.9303,1.9385,1204000.0
2009-09-08 11:00:00,2.35,2.37,2.34,2.36,918000.0,1.9385,1.955,1.9303,1.9468,918000.0
2009-09-08 12:00:00,2.36,2.37,2.36,2.36,302000.0,1.9468,1.955,1.9468,1.9468,302000.0
2009-09-08 13:00:00,2.36,2.37,2.36,2.37,388000.0,1.9468,1.955,1.9468,1.955,388000.0
2009-09-08 14:00:00,2.37,2.38,2.36,2.38,1048000.0,1.955,1.9633,1.9468,1.9633,1048000.0
2009-09-08 15:00:00,2.38,2.38,2.37,2.38,1508000.0,1.9633,1.9633,1.955,1.9633,1508000.0
2009-09-09 09:30:00,2.35,2.37,2.34,2.34,1562000.0,1.9385,1.955,1.9303,1.9303,1562000.0
2009-09-09 10:00:00,2.34,2.37,2.34,2.36,3764000.0,1.9303,1.955,1.9303,1.9468,3764000.0
2009-09-09 11:00:00,2.36,2.38,2.35,2.36,1862000.0,1.9468,1.9633,1.9385,1.9468,1862000.0
2009-09-09 12:00:00,2.36,2.36,2.35,2.35,1766000.0,1.9468,1.9468,1.9385,1.9385,1766000.0
2009-09-09 13:00:00,2.35,2.36,2.34,2.34,1838000.0,1.9385,1.9468,1.9303,1.9303,1838000.0
2009-09-09 14:00:00,2.34,2.34,2.32,2.33,1844000.0,1.9303,1.9303,1.9138,1.922,1844000.0
2009-09-09 15:00:00,2.33,2.35,2.33,2.34,2020000.0,1.922,1.9385,1.922,1.9303,2020000.0
2009-09-10 09:30:00,2.34,2.36,2.32,2.34,860000.0,1.9303,1.9468,1.9138,1.9303,860000.0
2009-09-10 10:00:00,2.34,2.34,2.33,2.33,1746000.0,1.9303,1.9303,1.922,1.922,1746000.0
2009-09-10 11:00:00,2.33,2.34,2.32,2.32,1172000.0,1.922,1.9303,1.9138,1.9138,1172000.0
2009-09-10 12:00:00,2.32,2.34,2.32,2.33,530000.0,1.9138,1.9303,1.9138,1.922,530000.0
2009-09-10 13:00:00,2.33,2.34,2.33,2.34,688000.0,1.922,1.9303,1.922,1.9303,688000.0
2009-09-10 14:00:00,2.34,2.34,2.33,2.33,742000.0,1.9303,1.9303,1.922,1.922,742000.0
2009-09-10 15:00:00,2.33,2.34,2.32,2.33,1602000.0,1.922,1.9303,1.9138,1.922,1602000.0
2009-09-11 09:30:00,2.34,2.35,2.31,2.33,874000.0,1.9303,1.9385,1.9055,1.922,874000.0
2009-09-11 10:00:00,2.33,2.34,2.31,2.33,1882000.0,1.922,1.9303,1.9055,1.922,1882000.0
2009-09-11 11:00:00,2.33,2.33,2.3,2.31,1028000.0,1.922,1.922,1.8973,1.9055,1028000.0
2009-09-11 12:00:00,2.31,2.31,2.29,2.3,992000.0,1.9055,1.9055,1.889,1.8973,992000.0
2009-09-11 13:00:00,2.3,2.3,2.28,2.29,1082000.0,1.8973,1.8973,1.8808,1.889,1082000.0
2009-09-11 14:00:00,2.29,2.32,2.29,2.3,898000.0,1.889,1.9138,1.889,1.8973,898000.0
2009-09-11 15:00:00,2.3,2.31,2.3,2.3,1088000.0,1.8973,1.9055,1.8973,1.8973,1088000.0
2009-09-14 09:30:00,2.31,2.31,2.29,2.31,944000.0,1.9055,1.9055,1.889,1.9055,944000.0
2009-09-14 10:00:00,2.31,2.33,2.3,2.32,1646000.0,1.9055,1.922,1.8973,1.9138,1646000.0
2009-09-14 11:00:00,2.32,2.34,2.32,2.33,946000.0,1.9138,1.9303,1.9138,1.922,946000.0
2009-09-14 12:00:00,2.34,2.34,2.33,2.33,492000.0,1.9303,1.9303,1.922,1.922,492000.0
2009-09-14 13:00:00,2.33,2.34,2.33,2.34,366000.0,1.922,1.9303,1.922,1.9303,366000.0
2009-09-14 14:00:00,2.34,2.36,2.34,2.36,1628000.0,1.9303,1.9468,1.9303,1.9468,1628000.0
2009-09-14 15:00:00,2.36,2.37,2.35,2.36,2520000.0,1.9468,1.955,1.9385,1.9468,2520000.0
2009-09-15 09:30:00,2.35,2.38,2.35,2.35,1246000.0,1.9385,1.9633,1.9385,1.9385,1246000.0
2009-09-15 10:00:00,2.35,2.36,2.31,2.35,1014000.0,1.9385,1.9468,1.9055,1.9385,1014000.0
2009-09-15 11:00:00,2.35,2.36,2.34,2.36,792000.0,1.9385,1.9468,1.9303,1.9468,792000.0
2009-09-15 12:00:00,2.36,2.36,2.35,2.36,496000.0,1.9468,1.9468,1.9385,1.9468,496000.0
2009-09-15 13:00:00,2.36,2.37,2.36,2.37,692000.0,1.9468,1.955,1.9468,1.955,692000.0
2009-09-15 14:00:00,2.37,2.38,2.36,2.38,660000.0,1.955,1.9633,1.9468,1.9633,660000.0
2009-09-15 15:00:00,2.38,2.39,2.37,2.39,1852000.0,1.9633,1.9715,1.955,1.9715,1852000.0
2009-09-16 09:30:00,2.39,2.39,2.34,2.34,1062000.0,1.9715,1.9715,1.9303,1.9303,1062000.0
2009-09-16 10:00:00,2.34,2.36,2.33,2.35,970000.0,1.9303,1.9468,1.922,1.9385,970000.0
2009-09-16 11:00:00,2.35,2.36,2.34,2.35,644000.0,1.9385,1.9468,1.9303,1.9385,644000.0
2009-09-16 12:00:00,2.35,2.37,2.35,2.37,706000.0,1.9385,1.955,1.9385,1.955,706000.0
2009-09-16 13:00:00,2.37,2.39,2.37,2.39,690000.0,1.955,1.9715,1.955,1.9715,690000.0
2009-09-16 14:00:00,2.39,2.4,2.39,2.39,784000.0,1.9715,1.9798,1.9715,1.9715,784000.0
2009-09-16 15:00:00,2.39,2.41,2.39,2.41,2250000.0,1.9715,1.988,1.9715,1.988,2250000.0
2009-09-17 09:30:00,2.4,2.42,2.39,2.42,566000.0,1.9798,1.9963,1.9715,1.9963,566000.0
2009-09-17 10:00:00,2.42,2.43,2.39,2.42,1282000.0,1.9963,2.0045,1.9715,1.9963,1282000.0
2009-09-17 11:00:00,2.42,2.43,2.41,2.42,886000.0,1.9963,2.0045,1.988,1.9963,886000.0
2009-09-17 12:00:00,2.42,2.42,2.39,2.4,464000.0,1.9963,1.9963,1.9715,1.9798,464000.0
2009-09-17 13:00:00,2.4,2.41,2.4,2.41,306000.0,1.9798,1.988,1.9798,1.988,306000.0
2009-09-17 14:00:00,2.4,2.42,2.4,2.41,464000.0,1.9798,1.9963,1.9798,1.988,464000.0
2009-09-17 15:00:00,2.41,2.42,2.41,2.41,974000.0,1.988,1.9963,1.988,1.988,974000.0
2009-09-18 09:30:00,2.43,2.43,2.39,2.4,2214000.0,2.0045,2.0045,1.9715,1.9798,2214000.0
2009-09-18 10:00:00,2.4,2.42,2.4,2.41,804000.0,1.9798,1.9963,1.9798,1.988,804000.0
2009-09-18 11:00:00,2.41,2.41,2.4,2.41,764000.0,1.988,1.988,1.9798,1.988,764000.0
2009-09-18 12:00:00,2.41,2.41,2.39,2.41,668000.0,1.988,1.988,1.9715,1.988,668000.0
2009-09-18 13:00:00,2.41,2.41,2.4,2.41,502000.0,1.988,1.988,1.9798,1.988,502000.0
2009-09-18 14:00:00,2.41,2.42,2.41,2.41,492000.0,1.988,1.9963,1.988,1.988,492000.0
2009-09-18 15:00:00,2.41,2.41,2.4,2.41,1836000.0,1.988,1.988,1.9798,1.988,1836000.0
2009-09-21 09:30:00,2.39,2.4,2.37,2.38,154000.0,1.9715,1.9798,1.955,1.9633,154000.0
2009-09-21 10:00:00,2.37,2.41,2.37,2.41,432000.0,1.955,1.988,1.955,1.988,432000.0
2009-09-21 11:00:00,2.4,2.44,2.4,2.43,690000.0,1.9798,2.0128,1.9798,2.0045,690000.0
2009-09-21 12:00:00,2.43,2.43,2.42,2.42,228000.0,2.0045,2.0045,1.9963,1.9963,228000.0
2009-09-21 13:00:00,2.42,2.42,2.4,2.41,360000.0,1.9963,1.9963,1.9798,1.988,360000.0
2009-09-21 14:00:00,2.41,2.43,2.41,2.42,322000.0,1.988,2.0045,1.988,1.9963,322000.0
2009-09-21 15:00:00,2.42,2.42,2.4,2.41,698000.0,1.9963,1.9963,1.9798,1.988,698000.0
2009-09-22 09:30:00,2.42,2.43,2.39,2.39,480000.0,1.9963,2.0045,1.9715,1.9715,480000.0
2009-09-22 10:00:00,2.39,2.39,2.36,2.38,846000.0,1.9715,1.9715,1.9468,1.9633,846000.0
2009-09-22 11:00:00,2.38,2.38,2.37,2.38,560000.0,1.9633,1.9633,1.955,1.9633,560000.0
2009-09-22 12:00:00,2.38,2.4,2.38,2.4,706000.0,1.9633,1.9798,1.9633,1.9798,706000.0
2009-09-22 13:00:00,2.4,2.41,2.4,2.4,1094000.0,1.9798,1.988,1.9798,1.9798,1094000.0
2009-09-22 14:00:00,2.4,2.41,2.4,2.41,898000.0,1.9798,1.988,1.9798,1.988,898000.0
2009-09-22 15:00:00,2.41,2.42,2.41,2.41,1576000.0,1.988,1.9963,1.988,1.988,1576000.0
2009-09-23 09:30:00,2.4,2.41,2.37,2.38,354000.0,1.9798,1.988,1.955,1.9633,354000.0
2009-09-23 10:00:00,2.38,2.39,2.37,2.38,446000.0,1.9633,1.9715,1.955,1.9633,446000.0
2009-09-23 11:00:00,2.38,2.39,2.37,2.39,1040000.0,1.9633,1.9715,1.955,1.9715,1040000.0
2009-09-23 12:00:00,2.39,2.4,2.39,2.4,428000.0,1.9715,1.9798,1.9715,1.9798,428000.0
2009-09-23 13:00:00,2.4,2.4,2.39,2.39,416000.0,1.9798,1.9798,1.9715,1.9715,416000.0
2009-09-23 14:00:00,2.39,2.41,2.38,2.38,706000.0,1.9715,1.988,1.9633,1.9633,706000.0
2009-09-23 15:00:00,2.38,2.39,2.38,2.39,2498000.0,1.9633,1.9715,1.9633,1.9715,2498000.0
2009-09-24 09:30:00,2.39,2.4,2.37,2.38,916000.0,1.9715,1.9798,1.955,1.9633,916000.0
2009-09-24 10:00:00,2.38,2.38,2.34,2.35,1800000.0,1.9633,1.9633,1.9303,1.9385,1800000.0
2009-09-24 11:00:00,2.35,2.35,2.33,2.34,632000.0,1.9385,1.9385,1.922,1.9303,632000.0
2009-09-24 12:00:00,2.34,2.36,2.33,2.35,714000.0,1.9303,1.9468,1.922,1.9385,714000.0
2009-09-24 13:00:00,2.35,2.36,2.35,2.35,584000.0,1.9385,1.9468,1.9385,1.9385,584000.0
2009-09-24 14:00:00,2.35,2.36,2.35,2.36,1460000.0,1.9385,1.9468,1.9385,1.9468,1460000.0
2009-09-24 15:00:00,2.36,2.38,2.36,2.37,2340000.0,1.9468,1.9633,1.9468,1.955,2340000.0
2009-09-25 09:30:00,2.35,2.39,2.35,2.38,278000.0,1.9385,1.9715,1.9385,1.9633,278000.0
2009-09-25 10:00:00,2.37,2.38,2.35,2.35,634000.0,1.955,1.9633,1.9385,1.9385,634000.0
2009-09-25 11:00:00,2.36,2.37,2.35,2.37,356000.0,1.9468,1.955,1.9385,1.955,356000.0
2009-09-25 12:00:00,2.37,2.38,2.36,2.38,524000.0,1.955,1.9633,1.9468,1.9633,524000.0
2009-09-25 13:00:00,2.38,2.38,2.37,2.38,456000.0,1.9633,1.9633,1.955,1.9633,456000.0
2009-09-25 14:00:00,2.39,2.4,2.38,2.4,982000.0,1.9715,1.9798,1.9633,1.9798,982000.0
2009-09-25 15:00:00,2.4,2.4,2.38,2.39,1588000.0,1.9798,1.9798,1.9633,1.9715,1588000.0
2009-09-28 09:30:00,2.41,2.43,2.39,2.42,258000.0,1.988,2.0045,1.9715,1.9963,258000.0
2009-09-28 10:00:00,2.43,2.43,2.42,2.43,456000.0,2.0045,2.0045,1.9963,2.0045,456000.0
2009-09-28 11:00:00,2.43,2.44,2.42,2.43,820000.0,2.0045,2.0128,1.9963,2.0045,820000.0
2009-09-28 12:00:00,2.43,2.44,2.42,2.42,438000.0,2.0045,2.0128,1.9963,1.9963,438000.0
2009-09-28 13:00:00,2.42,2.43,2.42,2.42,302000.0,1.9963,2.0045,1.9963,1.9963,302000.0
2009-09-28 14:00:00,2.42,2.43,2.42,2.43,264000.0,1.9963,2.0045,1.9963,2.0045,264000.0
2009-09-28 15:00:00,2.43,2.43,2.41,2.42,1032000.0,2.0045,2.0045,1.988,1.9963,1032000.0
2009-09-29 09:30:00,2.41,2.44,2.41,2.43,146000.0,1.988,2.0128,1.988,2.0045,146000.0
2009-09-29 10:00:00,2.43,2.44,2.4,2.4,1222000.0,2.0045,2.0128,1.9798,1.9798,1222000.0
2009-09-29 11:00:00,2.4,2.41,2.39,2.41,544000.0,1.9798,1.988,1.9715,1.988,544000.0
2009-09-29 12:00:00,2.41,2.42,2.41,2.42,552000.0,1.988,1.9963,1.988,1.9963,552000.0
2009-09-29 13:00:00,2.42,2.43,2.42,2.42,202000.0,1.9963,2.0045,1.9963,1.9963,202000.0
2009-09-29 14:00:00,2.42,2.43,2.42,2.42,474000.0,1.9963,2.0045,1.9963,1.9963,474000.0
2009-09-29 15:00:00,2.42,2.43,2.42,2.42,584000.0,1.9963,2.0045,1.9963,1.9963,584000.0
2009-09-30 09:30:00,2.42,2.43,2.37,2.38,266000.0,1.9963,2.0045,1.955,1.9633,266000.0
2009-09-30 10:00:00,2.38,2.4,2.37,2.4,786000.0,1.9633,1.9798,1.955,1.9798,786000.0
2009-09-30 11:00:00,2.4,2.41,2.39,2.4,880000.0,1.9798,1.988,1.9715,1.9798,880000.0
2009-09-30 12:00:00,2.4,2.41,2.4,2.41,644000.0,1.9798,1.988,1.9798,1.988,644000.0
2009-09-30 13:00:00,2.41,2.43,2.41,2.41,762000.0,1.988,2.0045,1.988,1.988,762000.0
2009-09-30 14:00:00,2.41,2.43,2.41,2.42,534000.0,1.988,2.0045,1.988,1.9963,534000.0
2009-09-30 15:00:00,2.42,2.43,2.41,2.42,1360000.0,1.9963,2.0045,1.988,1.9963,1360000.0
2009-10-01 09:30:00,2.4,2.43,2.39,2.39,380000.0,1.9798,2.0045,1.9715,1.9715,380000.0
2009-10-01 10:00:00,2.39,2.39,2.36,2.39,936000.0,1.9715,1.9715,1.9468,1.9715,936000.0
2009-10-01 11:00:00,2.38,2.38,2.35,2.36,594000.0,1.9633,1.9633,1.9385,1.9468,594000.0
2009-10-01 12:00:00,2.37,2.38,2.36,2.37,800000.0,1.955,1.9633,1.9468,1.955,800000.0
2009-10-01 13:00:00,2.37,2.37,2.35,2.37,622000.0,1.955,1.955,1.9385,1.955,622000.0
2009-10-01 14:00:00,2.37,2.39,2.37,2.38,528000.0,1.955,1.9715,1.955,1.9633,528000.0
2009-10-01 15:00:00,2.38,2.38,2.37,2.37,1060000.0,1.9633,1.9633,1.955,1.955,1060000.0
2009-10-02 09:30:00,2.34,2.37,2.34,2.36,346000.0,1.9303,1.955,1.9303,1.9468,346000.0
2009-10-02 10:00:00,2.36,2.37,2.35,2.36,716000.0,1.9468,1.955,1.9385,1.9468,716000.0
2009-10-02 11:00:00,2.36,2.36,2.34,2.35,510000.0,1.9468,1.9468,1.9303,1.9385,510000.0
2009-10-02 12:00:00,2.34,2.35,2.34,2.35,322000.0,1.9303,1.9385,1.9303,1.9385,322000.0
2009-10-02 13:00:00,2.35,2.36,2.35,2.35,418000.0,1.9385,1.9468,1.9385,1.9385,418000.0
2009-10-02 14:00:00,2.35,2.35,2.34,2.34,320000.0,1.9385,1.9385,1.9303,1.9303,320000.0
2009-10-02 15:00:00,2.34,2.35,2.33,2.34,1018000.0,1.9303,1.9385,1.922,1.9303,1018000.0
2009-10-05 09:30:00,2.34,2.37,2.33,2.36,516000.0,1.9303,1.955,1.922,1.9468,516000.0
2009-10-05 10:00:00,2.36,2.37,2.33,2.37,634000.0,1.9468,1.955,1.922,1.955,634000.0
2009-10-05 11:00:00,2.37,2.37,2.36,2.37,644000.0,1.955,1.955,1.9468,1.955,644000.0
2009-10-05 12:00:00,2.37,2.37,2.36,2.37,1758000.0,1.955,1.955,1.9468,1.955,1758000.0
2009-10-05 13:00:00,2.37,2.38,2.37,2.38,572000.0,1.955,1.9633,1.955,1.9633,572000.0
2009-10-05 14:00:00,2.38,2.43,2.38,2.43,1866000.0,1.9633,2.0045,1.9633,2.0045,1866000.0
2009-10-05 15:00:00,2.43,2.44,2.43,2.44,4680000.0,2.0045,2.0128,2.0045,2.0128,4680000.0
2009-10-06 09:30:00,2.44,2.5,2.4,2.49,974000.0,2.0128,2.0622,1.9798,2.054,974000.0
2009-10-06 10:00:00,2.49,2.49,2.46,2.48,1866000.0,2.054,2.054,2.0293,2.0457,1866000.0
2009-10-06 11:00:00,2.49,2.52,2.48,2.52,1844000.0,2.054,2.0787,2.0457,2.0787,1844000.0
2009-10-06 12:00:00,2.52,2.53,2.51,2.52,1138000.0,2.0787,2.087,2.0705,2.0787,1138000.0
2009-10-06 13:00:00,2.52,2.54,2.51,2.52,1412000.0,2.0787,2.0952,2.0705,2.0787,1412000.0
2009-10-06 14:00:00,2.52,2.52,2.5,2.51,1478000.0,2.0787,2.0787,2.0622,2.0705,1478000.0
2009-10-06 15:00:00,2.51,2.53,2.51,2.53,3436000.0,2.0705,2.087,2.0705,2.087,3436000.0
2009-10-07 09:30:00,2.53,2.54,2.51,2.53,1170000.0,2.087,2.0952,2.0705,2.087,1170000.0
2009-10-07 10:00:00,2.52,2.54,2.52,2.54,758000.0,2.0787,2.0952,2.0787,2.0952,758000.0
2009-10-07 11:00:00,2.54,2.55,2.53,2.55,1402000.0,2.0952,2.1035,2.087,2.1035,1402000.0
2009-10-07 12:00:00,2.54,2.55,2.53,2.54,634000.0,2.0952,2.1035,2.087,2.0952,634000.0
2009-10-07 13:00:00,2.54,2.55,2.54,2.54,1542000.0,2.0952,2.1035,2.0952,2.0952,1542000.0
2009-10-07 14:00:00,2.54,2.55,2.54,2.54,1118000.0,2.0952,2.1035,2.0952,2.0952,1118000.0
2009-10-07 15:00:00,2.54,2.55,2.54,2.54,5238000.0,2.0952,2.1035,2.0952,2.0952,5238000.0
2009-10-08 09:30:00,2.61,2.68,2.6,2.65,7244000.0,2.153,2.2107,2.1447,2.186,7244000.0
2009-10-08 10:00:00,2.64,2.72,2.63,2.71,7326000.0,2.1777,2.2437,2.1695,2.2355,7326000.0
2009-10-08 11:00:00,2.71,2.72,2.69,2.7,5568000.0,2.2355,2.2437,2.219,2.2272,5568000.0
2009-10-08 12:00:00,2.7,2.7,2.67,2.67,2644000.0,2.2272,2.2272,2.2025,2.2025,2644000.0
2009-10-08 13:00:00,2.67,2.67,2.63,2.65,3432000.0,2.2025,2.2025,2.1695,2.186,3432000.0
2009-10-08 14:00:00,2.65,2.67,2.64,2.66,1496000.0,2.186,2.2025,2.1777,2.1942,1496000.0
2009-10-08 15:00:00,2.66,2.67,2.64,2.65,4600000.0,2.1942,2.2025,2.1777,2.186,4600000.0
2009-10-09 09:30:00,2.66,2.69,2.65,2.68,1020000.0,2.1942,2.219,2.186,2.2107,1020000.0
2009-10-09 10:00:00,2.68,2.68,2.64,2.65,2008000.0,2.2107,2.2107,2.1777,2.186,2008000.0
2009-10-09 11:00:00,2.65,2.66,2.64,2.66,1370000.0,2.186,2.1942,2.1777,2.1942,1370000.0
2009-10-09 12:00:00,2.66,2.66,2.64,2.66,652000.0,2.1942,2.1942,2.1777,2.1942,652000.0
2009-10-09 13:00:00,2.66,2.66,2.66,2.66,840000.0,2.1942,2.1942,2.1942,2.1942,840000.0
2009-10-09 14:00:00,2.66,2.67,2.65,2.67,1502000.0,2.1942,2.2025,2.186,2.2025,1502000.0
2009-10-09 15:00:00,2.67,2.68,2.67,2.67,3190000.0,2.2025,2.2107,2.2025,2.2025,3190000.0
2009-10-12 09:30:00,2.69,2.72,2.69,2.71,824000.0,2.219,2.2437,2.219,2.2355,824000.0
2009-10-12 10:00:00,2.71,2.73,2.71,2.72,1074000.0,2.2355,2.252,2.2355,2.2437,1074000.0
2009-10-12 11:00:00,2.72,2.72,2.7,2.7,758000.0,2.2437,2.2437,2.2272,2.2272,758000.0
2009-10-12 12:00:00,2.7,2.71,2.7,2.7,1336000.0,2.2272,2.2355,2.2272,2.2272,1336000.0
2009-10-12 13:00:00,2.71,2.71,2.7,2.7,676000.0,2.2355,2.2355,2.2272,2.2272,676000.0
2009-10-12 14:00:00,2.7,2.7,2.67,2.68,1138000.0,2.2272,2.2272,2.2025,2.2107,1138000.0
2009-10-12 15:00:00,2.68,2.69,2.68,2.69,1932000.0,2.2107,2.219,2.2107,2.219,1932000.0
2009-10-13 09:30:00,2.68,2.69,2.66,2.66,960000.0,2.2107,2.219,2.1942,2.1942,960000.0
2009-10-13 10:00:00,2.66,2.69,2.65,2.67,1596000.0,2.1942,2.219,2.186,2.2025,1596000.0
2009-10-13 11:00:00,2.67,2.68,2.65,2.68,1200000.0,2.2025,2.2107,2.186,2.2107,1200000.0
2009-10-13 12:00:00,2.68,2.68,2.65,2.67,992000.0,2.2107,2.2107,2.186,2.2025,992000.0
2009-10-13 13:00:00,2.67,2.67,2.65,2.66,940000.0,2.2025,2.2025,2.186,2.1942,940000.0
2009-10-13 14:00:00,2.66,2.66,2.64,2.66,568000.0,2.1942,2.1942,2.1777,2.1942,568000.0
2009-10-13 15:00:00,2.66,2.66,2.66,2.66,1728000.0,2.1942,2.1942,2.1942,2.1942,1728000.0
2009-10-14 09:30:00,2.65,2.67,2.59,2.6,3650000.0,2.186,2.2025,2.1365,2.1447,3650000.0
2009-10-14 10:00:00,2.6,2.63,2.6,2.63,3088000.0,2.1447,2.1695,2.1447,2.1695,3088000.0
2009-10-14 11:00:00,2.63,2.63,2.61,2.61,1392000.0,2.1695,2.1695,2.153,2.153,1392000.0
2009-10-14 12:00:00,2.61,2.62,2.6,2.61,1346000.0,2.153,2.1612,2.1447,2.153,1346000.0
2009-10-14 13:00:00,2.61,2.62,2.61,2.62,1458000.0,2.153,2.1612,2.153,2.1612,1458000.0
2009-10-14 14:00:00,2.62,2.62,2.6,2.61,2380000.0,2.1612,2.1612,2.1447,2.153,2380000.0
2009-10-14 15:00:00,2.61,2.62,2.6,2.61,3728000.0,2.153,2.1612,2.1447,2.153,3728000.0
2009-10-15 09:30:00,2.6,2.62,2.6,2.62,756000.0,2.1447,2.1612,2.1447,2.1612,756000.0
2009-10-15 10:00:00,2.62,2.63,2.62,2.63,1266000.0,2.1612,2.1695,2.1612,2.1695,1266000.0
2009-10-15 11:00:00,2.63,2.64,2.61,2.61,950000.0,2.1695,2.1777,2.153,2.153,950000.0
2009-10-15 12:00:00,2.61,2.62,2.61,2.61,1304000.0,2.153,2.1612,2.153,2.153,1304000.0
2009-10-15 13:00:00,2.61,2.62,2.6,2.6,682000.0,2.153,2.1612,2.1447,2.1447,682000.0
2009-10-15 14:00:00,2.6,2.62,2.6,2.61,996000.0,2.1447,2.1612,2.1447,2.153,996000.0
2009-10-15 15:00:00,2.61,2.62,2.61,2.62,1608000.0,2.153,2.1612,2.153,2.1612,1608000.0
2009-10-16 09:30:00,2.62,2.63,2.59,2.59,1106000.0,2.1612,2.1695,2.1365,2.1365,1106000.0
2009-10-16 10:00:00,2.59,2.62,2.58,2.59,1264000.0,2.1365,2.1612,2.1282,2.1365,1264000.0
2009-10-16 11:00:00,2.6,2.61,2.59,2.6,1448000.0,2.1447,2.153,2.1365,2.1447,1448000.0
2009-10-16 12:00:00,2.6,2.62,2.59,2.62,1252000.0,2.1447,2.1612,2.1365,2.1612,1252000.0
2009-10-16 13:00:00,2.61,2.65,2.61,2.64,944000.0,2.153,2.186,2.153,2.1777,944000.0
2009-10-16 14:00:00,2.64,2.64,2.63,2.63,526000.0,2.1777,2.1777,2.1695,2.1695,526000.0
2009-10-16 15:00:00,2.63,2.63,2.61,2.62,1320000.0,2.1695,2.1695,2.153,2.1612,1320000.0
2009-10-19 09:30:00,2.63,2.64,2.61,2.62,518000.0,2.1695,2.1777,2.153,2.1612,518000.0
2009-10-19 10:00:00,2.61,2.66,2.61,2.65,1544000.0,2.153,2.1942,2.153,2.186,1544000.0
2009-10-19 11:00:00,2.65,2.66,2.65,2.66,1924000.0,2.186,2.1942,2.186,2.1942,1924000.0
2009-10-19 12:00:00,2.66,2.66,2.64,2.64,2450000.0,2.1942,2.1942,2.1777,2.1777,2450000.0
2009-10-19 13:00:00,2.64,2.65,2.64,2.64,984000.0,2.1777,2.186,2.1777,2.1777,984000.0
2009-10-19 14:00:00,2.64,2.65,2.64,2.65,1102000.0,2.1777,2.186,2.1777,2.186,1102000.0
2009-10-19 15:00:00,2.65,2.65,2.64,2.64,2206000.0,2.186,2.186,2.1777,2.1777,2206000.0
2009-10-20 09:30:00,2.64,2.67,2.59,2.6,940000.0,2.1777,2.2025,2.1365,2.1447,940000.0
2009-10-20 10:00:00,2.6,2.61,2.58,2.6,1620000.0,2.1447,2.153,2.1282,2.1447,1620000.0
2009-10-20 11:00:00,2.6,2.61,2.59,2.61,1630000.0,2.1447,2.153,2.1365,2.153,1630000.0
2009-10-20 12:00:00,2.61,2.61,2.6,2.6,1604000.0,2.153,2.153,2.1447,2.1447,1604000.0
2009-10-20 13:00:00,2.6,2.62,2.6,2.6,1152000.0,2.1447,2.1612,2.1447,2.1447,1152000.0
2009-10-20 14:00:00,2.6,2.63,2.6,2.63,848000.0,2.1447,2.1695,2.1447,2.1695,848000.0
2009-10-20 15:00:00,2.63,2.65,2.63,2.64,2728000.0,2.1695,2.186,2.1695,2.1777,2728000.0
2009-10-21 09:30:00,2.64,2.65,2.63,2.64,974000.0,2.1777,2.186,2.1695,2.1777,974000.0
2009-10-21 10:00:00,2.64,2.64,2.61,2.62,1840000.0,2.1777,2.1777,2.153,2.1612,1840000.0
2009-10-21 11:00:00,2.62,2.62,2.58,2.59,1936000.0,2.1612,2.1612,2.1282,2.1365,1936000.0
2009-10-21 12:00:00,2.59,2.6,2.58,2.59,1098000.0,2.1365,2.1447,2.1282,2.1365,1098000.0
2009-10-21 13:00:00,2.59,2.6,2.58,2.6,1204000.0,2.1365,2.1447,2.1282,2.1447,1204000.0
2009-10-21 14:00:00,2.6,2.6,2.56,2.57,1542000.0,2.1447,2.1447,2.1117,2.12,1542000.0
2009-10-21 15:00:00,2.57,2.58,2.55,2.55,4924000.0,2.12,2.1282,2.1035,2.1035,4924000.0
2009-10-22 09:30:00,2.43,2.45,2.35,2.38,7556000.0,2.0045,2.021,1.9385,1.9633,7556000.0
2009-10-22 10:00:00,2.38,2.4,2.34,2.35,7080000.0,1.9633,1.9798,1.9303,1.9385,7080000.0
2009-10-22 11:00:00,2.35,2.38,2.34,2.36,4616000.0,1.9385,1.9633,1.9303,1.9468,4616000.0
2009-10-22 12:00:00,2.36,2.37,2.34,2.35,3476000.0,1.9468,1.955,1.9303,1.9385,3476000.0
2009-10-22 13:00:00,2.35,2.38,2.35,2.38,2610000.0,1.9385,1.9633,1.9385,1.9633,2610000.0
2009-10-22 14:00:00,2.38,2.4,2.37,2.38,3302000.0,1.9633,1.9798,1.955,1.9633,3302000.0
2009-10-22 15:00:00,2.38,2.41,2.37,2.38,6770000.0,1.9633,1.988,1.955,1.9633,6770000.0
2009-10-23 09:30:00,2.38,2.4,2.35,2.36,1300000.0,1.9633,1.9798,1.9385,1.9468,1300000.0
2009-10-23 10:00:00,2.36,2.37,2.3,2.31,1774000.0,1.9468,1.955,1.8973,1.9055,1774000.0
2009-10-23 11:00:00,2.31,2.33,2.3,2.32,1576000.0,1.9055,1.922,1.8973,1.9138,1576000.0
2009-10-23 12:00:00,2.32,2.33,2.31,2.32,1692000.0,1.9138,1.922,1.9055,1.9138,1692000.0
2009-10-23 13:00:00,2.32,2.33,2.31,2.32,1252000.0,1.9138,1.922,1.9055,1.9138,1252000.0
2009-10-23 14:00:00,2.32,2.34,2.31,2.33,1890000.0,1.9138,1.9303,1.9055,1.922,1890000.0
2009-10-23 15:00:00,2.33,2.34,2.32,2.33,2754000.0,1.922,1.9303,1.9138,1.922,2754000.0
2009-10-26 09:30:00,2.33,2.36,2.32,2.35,998000.0,1.922,1.9468,1.9138,1.9385,998000.0
2009-10-26 10:00:00,2.35,2.36,2.35,2.36,1896000.0,1.9385,1.9468,1.9385,1.9468,1896000.0
2009-10-26 11:00:00,2.35,2.36,2.3,2.3,2220000.0,1.9385,1.9468,1.8973,1.8973,2220000.0
2009-10-26 12:00:00,2.3,2.32,2.29,2.31,1404000.0,1.8973,1.9138,1.889,1.9055,1404000.0
2009-10-26 13:00:00,2.31,2.32,2.31,2.32,1422000.0,1.9055,1.9138,1.9055,1.9138,1422000.0
2009-10-26 14:00:00,2.32,2.32,2.31,2.32,1954000.0,1.9138,1.9138,1.9055,1.9138,1954000.0
2009-10-26 15:00:00,2.32,2.33,2.31,2.32,2778000.0,1.9138,1.922,1.9055,1.9138,2778000.0
2009-10-27 09:30:00,2.32,2.33,2.3,2.31,732000.0,1.9138,1.922,1.8973,1.9055,732000.0
2009-10-27 10:00:00,2.3,2.34,2.28,2.32,2504000.0,1.8973,1.9303,1.8808,1.9138,2504000.0
2009-10-27 11:00:00,2.31,2.32,2.28,2.28,2006000.0,1.9055,1.9138,1.8808,1.8808,2006000.0
2009-10-27 12:00:00,2.29,2.29,2.26,2.26,1470000.0,1.889,1.889,1.8643,1.8643,1470000.0
2009-10-27 13:00:00,2.26,2.28,2.25,2.28,2262000.0,1.8643,1.8808,1.856,1.8808,2262000.0
2009-10-27 14:00:00,2.28,2.31,2.28,2.31,2546000.0,1.8808,1.9055,1.8808,1.9055,2546000.0
2009-10-27 15:00:00,2.31,2.31,2.29,2.3,4670000.0,1.9055,1.9055,1.889,1.8973,4670000.0
2009-10-28 09:30:00,2.28,2.3,2.26,2.3,982000.0,1.8808,1.8973,1.8643,1.8973,982000.0
2009-10-28 10:00:00,2.3,2.3,2.27,2.28,1710000.0,1.8973,1.8973,1.8725,1.8808,1710000.0
2009-10-28 11:00:00,2.28,2.3,2.28,2.29,1738000.0,1.8808,1.8973,1.8808,1.889,1738000.0
2009-10-28 12:00:00,2.3,2.3,2.27,2.27,2076000.0,1.8973,1.8973,1.8725,1.8725,2076000.0
2009-10-28 13:00:00,2.27,2.3,2.27,2.28,1032000.0,1.8725,1.8973,1.8725,1.8808,1032000.0
2009-10-28 14:00:00,2.28,2.28,2.25,2.26,1504000.0,1.8808,1.8808,1.856,1.8643,1504000.0
2009-10-28 15:00:00,2.25,2.26,2.24,2.24,3366000.0,1.856,1.8643,1.8478,1.8478,3366000.0
2009-10-29 09:30:00,2.27,2.31,2.27,2.3,1644000.0,1.8725,1.9055,1.8725,1.8973,1644000.0
2009-10-29 10:00:00,2.3,2.32,2.29,2.31,1642000.0,1.8973,1.9138,1.889,1.9055,1642000.0
2009-10-29 11:00:00,2.31,2.33,2.3,2.31,1948000.0,1.9055,1.922,1.8973,1.9055,1948000.0
2009-10-29 12:00:00,2.3,2.33,2.3,2.31,1932000.0,1.8973,1.922,1.8973,1.9055,1932000.0
2009-10-29 13:00:00,2.31,2.31,2.3,2.31,1482000.0,1.9055,1.9055,1.8973,1.9055,1482000.0
2009-10-29 14:00:00,2.31,2.31,2.3,2.3,1142000.0,1.9055,1.9055,1.8973,1.8973,1142000.0
2009-10-29 15:00:00,2.3,2.31,2.29,2.3,3810000.0,1.8973,1.9055,1.889,1.8973,3810000.0
2009-10-30 09:30:00,2.29,2.31,2.27,2.27,670000.0,1.889,1.9055,1.8725,1.8725,670000.0
2009-10-30 10:00:00,2.27,2.29,2.26,2.28,1624000.0,1.8725,1.889,1.8643,1.8808,1624000.0
2009-10-30 11:00:00,2.28,2.29,2.26,2.26,1418000.0,1.8808,1.889,1.8643,1.8643,1418000.0
2009-10-30 12:00:00,2.26,2.28,2.25,2.26,1752000.0,1.8643,1.8808,1.856,1.8643,1752000.0
2009-10-30 13:00:00,2.26,2.27,2.23,2.25,872000.0,1.8643,1.8725,1.8395,1.856,872000.0
2009-10-30 14:00:00,2.24,2.26,2.24,2.25,1086000.0,1.8478,1.8643,1.8478,1.856,1086000.0
2009-10-30 15:00:00,2.25,2.26,2.23,2.24,2454000.0,1.856,1.8643,1.8395,1.8478,2454000.0
2009-11-02 09:30:00,2.26,2.28,2.22,2.23,1184000.0,1.8643,1.8808,1.8313,1.8395,1184000.0
2009-11-02 10:00:00,2.23,2.29,2.23,2.27,1940000.0,1.8395,1.889,1.8395,1.8725,1940000.0
2009-11-02 11:00:00,2.27,2.3,2.27,2.28,1372000.0,1.8725,1.8973,1.8725,1.8808,1372000.0
2009-11-02 12:00:00,2.28,2.28,2.25,2.25,1766000.0,1.8808,1.8808,1.856,1.856,1766000.0
2009-11-02 13:00:00,2.25,2.28,2.24,2.24,2090000.0,1.856,1.8808,1.8478,1.8478,2090000.0
2009-11-02 14:00:00,2.25,2.28,2.24,2.27,1938000.0,1.856,1.8808,1.8478,1.8725,1938000.0
2009-11-02 15:00:00,2.27,2.27,2.26,2.27,3592000.0,1.8725,1.8725,1.8643,1.8725,3592000.0
2009-11-03 09:30:00,2.25,2.3,2.24,2.28,946000.0,1.856,1.8973,1.8478,1.8808,946000.0
2009-11-03 10:00:00,2.28,2.28,2.24,2.27,2494000.0,1.8808,1.8808,1.8478,1.8725,2494000.0
2009-11-03 11:00:00,2.27,2.29,2.26,2.28,1734000.0,1.8725,1.889,1.8643,1.8808,1734000.0
2009-11-03 12:00:00,2.28,2.3,2.27,2.29,2046000.0,1.8808,1.8973,1.8725,1.889,2046000.0
2009-11-03 13:00:00,2.29,2.3,2.28,2.3,1608000.0,1.889,1.8973,1.8808,1.8973,1608000.0
2009-11-03 14:00:00,2.3,2.31,2.29,2.3,1366000.0,1.8973,1.9055,1.889,1.8973,1366000.0
2009-11-03 15:00:00,2.3,2.31,2.29,2.3,2738000.0,1.8973,1.9055,1.889,1.8973,2738000.0
2009-11-04 09:30:00,2.32,2.32,2.28,2.29,518000.0,1.9138,1.9138,1.8808,1.889,518000.0
2009-11-04 10:00:00,2.29,2.32,2.28,2.31,1084000.0,1.889,1.9138,1.8808,1.9055,1084000.0
2009-11-04 11:00:00,2.31,2.32,2.29,2.3,930000.0,1.9055,1.9138,1.889,1.8973,930000.0
2009-11-04 12:00:00,2.29,2.33,2.29,2.32,976000.0,1.889,1.922,1.889,1.9138,976000.0
2009-11-04 13:00:00,2.32,2.33,2.32,2.32,794000.0,1.9138,1.922,1.9138,1.9138,794000.0
2009-11-04 14:00:00,2.32,2.34,2.31,2.33,1048000.0,1.9138,1.9303,1.9055,1.922,1048000.0
2009-11-04 15:00:00,2.33,2.33,2.29,2.3,1822000.0,1.922,1.922,1.889,1.8973,1822000.0
2009-11-05 09:30:00,2.3,2.32,2.27,2.3,722000.0,1.8973,1.9138,1.8725,1.8973,722000.0
2009-11-05 10:00:00,2.3,2.33,2.29,2.33,950000.0,1.8973,1.922,1.889,1.922,950000.0
2009-11-05 11:00:00,2.33,2.33,2.3,2.31,542000.0,1.922,1.922,1.8973,1.9055,542000.0
2009-11-05 12:00:00,2.31,2.33,2.3,2.33,284000.0,1.9055,1.922,1.8973,1.922,284000.0
2009-11-05 13:00:00,2.33,2.33,2.31,2.31,366000.0,1.922,1.922,1.9055,1.9055,366000.0
2009-11-05 14:00:00,2.31,2.32,2.31,2.32,530000.0,1.9055,1.9138,1.9055,1.9138,530000.0
2009-11-05 15:00:00,2.32,2.32,2.31,2.32,1764000.0,1.9138,1.9138,1.9055,1.9138,1764000.0
2009-11-06 09:30:00,2.35,2.41,2.32,2.38,1790000.0,1.9385,1.988,1.9138,1.9633,1790000.0
2009-11-06 10:00:00,2.38,2.38,2.35,2.37,2506000.0,1.9633,1.9633,1.9385,1.955,2506000.0
2009-11-06 11:00:00,2.36,2.38,2.36,2.38,972000.0,1.9468,1.9633,1.9468,1.9633,972000.0
2009-11-06 12:00:00,2.37,2.38,2.36,2.36,788000.0,1.955,1.9633,1.9468,1.9468,788000.0
2009-11-06 13:00:00,2.36,2.38,2.36,2.38,796000.0,1.9468,1.9633,1.9468,1.9633,796000.0
2009-11-06 14:00:00,2.38,2.38,2.37,2.37,632000.0,1.9633,1.9633,1.955,1.955,632000.0
2009-11-06 15:00:00,2.37,2.39,2.37,2.38,1188000.0,1.955,1.9715,1.955,1.9633,1188000.0
2009-11-09 09:30:00,2.41,2.43,2.39,2.42,664000.0,1.988,2.0045,1.9715,1.9963,664000.0
2009-11-09 10:00:00,2.42,2.42,2.4,2.41,1122000.0,1.9963,1.9963,1.9798,1.988,1122000.0
2009-11-09 11:00:00,2.41,2.41,2.4,2.4,486000.0,1.988,1.988,1.9798,1.9798,486000.0
2009-11-09 12:00:00,2.4,2.41,2.4,2.4,536000.0,1.9798,1.988,1.9798,1.9798,536000.0
2009-11-09 13:00:00,2.41,2.42,2.4,2.41,388000.0,1.988,1.9963,1.9798,1.988,388000.0
2009-11-09 14:00:00,2.41,2.42,2.4,2.4,460000.0,1.988,1.9963,1.9798,1.9798,460000.0
2009-11-09 15:00:00,2.4,2.41,2.4,2.41,2250000.0,1.9798,1.988,1.9798,1.988,2250000.0
2009-11-10 09:30:00,2.4,2.43,2.39,2.42,546000.0,1.9798,2.0045,1.9715,1.9963,546000.0
2009-11-10 10:00:00,2.42,2.42,2.39,2.39,782000.0,1.9963,1.9963,1.9715,1.9715,782000.0
2009-11-10 11:00:00,2.39,2.4,2.39,2.39,536000.0,1.9715,1.9798,1.9715,1.9715,536000.0
2009-11-10 12:00:00,2.39,2.4,2.38,2.4,472000.0,1.9715,1.9798,1.9633,1.9798,472000.0
2009-11-10 13:00:00,2.39,2.4,2.38,2.4,498000.0,1.9715,1.9798,1.9633,1.9798,498000.0
2009-11-10 14:00:00,2.39,2.41,2.39,2.41,350000.0,1.9715,1.988,1.9715,1.988,350000.0
2009-11-10 15:00:00,2.41,2.41,2.39,2.4,948000.0,1.988,1.988,1.9715,1.9798,948000.0
2009-11-11 09:30:00,2.42,2.42,2.4,2.41,430000.0,1.9963,1.9963,1.9798,1.988,430000.0
2009-11-11 10:00:00,2.42,2.45,2.42,2.42,926000.0,1.9963,2.021,1.9963,1.9963,926000.0
2009-11-11 11:00:00,2.42,2.42,2.39,2.39,588000.0,1.9963,1.9963,1.9715,1.9715,588000.0
2009-11-11 12:00:00,2.39,2.41,2.39,2.4,372000.0,1.9715,1.988,1.9715,1.9798,372000.0
2009-11-11 13:00:00,2.4,2.4,2.38,2.39,352000.0,1.9798,1.9798,1.9633,1.9715,352000.0
2009-11-11 14:00:00,2.38,2.4,2.38,2.39,362000.0,1.9633,1.9798,1.9633,1.9715,362000.0
2009-11-11 15:00:00,2.39,2.4,2.39,2.4,1098000.0,1.9715,1.9798,1.9715,1.9798,1098000.0
2009-11-12 09:30:00,2.41,2.41,2.37,2.4,484000.0,1.988,1.988,1.955,1.9798,484000.0
2009-11-12 10:00:00,2.4,2.41,2.39,2.4,634000.0,1.9798,1.988,1.9715,1.9798,634000.0
2009-11-12 11:00:00,2.4,2.4,2.34,2.35,1218000.0,1.9798,1.9798,1.9303,1.9385,1218000.0
2009-11-12 12:00:00,2.35,2.37,2.35,2.37,462000.0,1.9385,1.955,1.9385,1.955,462000.0
2009-11-12 13:00:00,2.37,2.37,2.35,2.36,358000.0,1.955,1.955,1.9385,1.9468,358000.0
2009-11-12 14:00:00,2.36,2.38,2.36,2.38,1596000.0,1.9468,1.9633,1.9468,1.9633,1596000.0
2009-11-12 15:00:00,2.37,2.38,2.37,2.37,2028000.0,1.955,1.9633,1.955,1.955,2028000.0
2009-11-13 09:30:00,2.37,2.38,2.34,2.35,700000.0,1.955,1.9633,1.9303,1.9385,700000.0
2009-11-13 10:00:00,2.35,2.37,2.34,2.35,1040000.0,1.9385,1.955,1.9303,1.9385,1040000.0
2009-11-13 11:00:00,2.35,2.36,2.35,2.36,560000.0,1.9385,1.9468,1.9385,1.9468,560000.0
2009-11-13 12:00:00,2.36,2.39,2.36,2.39,656000.0,1.9468,1.9715,1.9468,1.9715,656000.0
2009-11-13 13:00:00,2.39,2.4,2.39,2.39,538000.0,1.9715,1.9798,1.9715,1.9715,538000.0
2009-11-13 14:00:00,2.39,2.4,2.37,2.37,690000.0,1.9715,1.9798,1.955,1.955,690000.0
2009-11-13 15:00:00,2.37,2.39,2.37,2.39,1002000.0,1.955,1.9715,1.955,1.9715,1002000.0
2009-11-16 09:30:00,2.41,2.45,2.36,2.43,668000.0,1.988,2.021,1.9468,2.0045,668000.0
2009-11-16 10:00:00,2.43,2.45,2.42,2.44,814000.0,2.0045,2.021,1.9963,2.0128,814000.0
2009-11-16 11:00:00,2.45,2.47,2.44,2.45,1064000.0,2.021,2.0375,2.0128,2.021,1064000.0
2009-11-16 12:00:00,2.45,2.46,2.44,2.46,964000.0,2.021,2.0293,2.0128,2.0293,964000.0
2009-11-16 13:00:00,2.46,2.46,2.45,2.45,506000.0,2.0293,2.0293,2.021,2.021,506000.0
2009-11-16 14:00:00,2.46,2.46,2.45,2.46,608000.0,2.0293,2.0293,2.021,2.0293,608000.0
2009-11-16 15:00:00,2.46,2.46,2.44,2.45,1588000.0,2.0293,2.0293,2.0128,2.021,1588000.0
2009-11-17 09:30:00,2.44,2.46,2.43,2.43,292000.0,2.0128,2.0293,2.0045,2.0045,292000.0
2009-11-17 10:00:00,2.43,2.44,2.4,2.4,768000.0,2.0045,2.0128,1.9798,1.9798,768000.0
2009-11-17 11:00:00,2.4,2.41,2.39,2.39,452000.0,1.9798,1.988,1.9715,1.9715,452000.0
2009-11-17 12:00:00,2.4,2.4,2.39,2.39,526000.0,1.9798,1.9798,1.9715,1.9715,526000.0
2009-11-17 13:00:00,2.39,2.4,2.38,2.4,320000.0,1.9715,1.9798,1.9633,1.9798,320000.0
2009-11-17 14:00:00,2.4,2.4,2.39,2.4,598000.0,1.9798,1.9798,1.9715,1.9798,598000.0
2009-11-17 15:00:00,2.4,2.4,2.4,2.4,1632000.0,1.9798,1.9798,1.9798,1.9798,1632000.0
2009-11-18 09:30:00,2.41,2.42,2.37,2.37,276000.0,1.988,1.9963,1.955,1.955,276000.0
2009-11-18 10:00:00,2.38,2.39,2.36,2.39,506000.0,1.9633,1.9715,1.9468,1.9715,506000.0
2009-11-18 11:00:00,2.38,2.39,2.37,2.38,222000.0,1.9633,1.9715,1.955,1.9633,222000.0
2009-11-18 12:00:00,2.38,2.4,2.38,2.39,596000.0,1.9633,1.9798,1.9633,1.9715,596000.0
2009-11-18 13:00:00,2.39,2.4,2.39,2.4,682000.0,1.9715,1.9798,1.9715,1.9798,682000.0
2009-11-18 14:00:00,2.4,2.4,2.4,2.4,456000.0,1.9798,1.9798,1.9798,1.9798,456000.0
2009-11-18 15:00:00,2.4,2.42,2.4,2.42,734000.0,1.9798,1.9963,1.9798,1.9963,734000.0
2009-11-19 09:30:00,2.39,2.42,2.34,2.34,576000.0,1.9715,1.9963,1.9303,1.9303,576000.0
2009-11-19 10:00:00,2.34,2.37,2.34,2.35,952000.0,1.9303,1.955,1.9303,1.9385,952000.0
2009-11-19 11:00:00,2.35,2.36,2.34,2.36,998000.0,1.9385,1.9468,1.9303,1.9468,998000.0
2009-11-19 12:00:00,2.36,2.37,2.36,2.36,574000.0,1.9468,1.955,1.9468,1.9468,574000.0
2009-11-19 13:00:00,2.36,2.37,2.36,2.37,320000.0,1.9468,1.955,1.9468,1.955,320000.0
2009-11-19 14:00:00,2.37,2.38,2.37,2.37,1118000.0,1.955,1.9633,1.955,1.955,1118000.0
2009-11-19 15:00:00,2.38,2.38,2.37,2.37,1616000.0,1.9633,1.9633,1.955,1.955,1616000.0
2009-11-20 09:30:00,2.38,2.41,2.35,2.38,1280000.0,1.9633,1.988,1.9385,1.9633,1280000.0
2009-11-20 10:00:00,2.38,2.39,2.37,2.38,768000.0,1.9633,1.9715,1.955,1.9633,768000.0
2009-11-20 11:00:00,2.38,2.38,2.37,2.38,1016000.0,1.9633,1.9633,1.955,1.9633,1016000.0
2009-11-20 12:00:00,2.38,2.38,2.36,2.37,732000.0,1.9633,1.9633,1.9468,1.955,732000.0
2009-11-20 13:00:00,2.37,2.37,2.36,2.37,362000.0,1.955,1.955,1.9468,1.955,362000.0
2009-11-20 14:00:00,2.37,2.37,2.37,2.37,332000.0,1.955,1.955,1.955,1.955,332000.0
2009-11-20 15:00:00,2.37,2.39,2.37,2.39,1014000.0,1.955,1.9715,1.955,1.9715,1014000.0
2009-11-23 09:30:00,2.42,2.45,2.39,2.43,1088000.0,1.9963,2.021,1.9715,2.0045,1088000.0
2009-11-23 10:00:00,2.43,2.45,2.41,2.41,1574000.0,2.0045,2.021,1.988,1.988,1574000.0
2009-11-23 11:00:00,2.41,2.43,2.41,2.41,842000.0,1.988,2.0045,1.988,1.988,842000.0
2009-11-23 12:00:00,2.41,2.42,2.41,2.42,470000.0,1.988,1.9963,1.988,1.9963,470000.0
2009-11-23 13:00:00,2.42,2.42,2.41,2.41,406000.0,1.9963,1.9963,1.988,1.988,406000.0
2009-11-23 14:00:00,2.41,2.42,2.41,2.42,372000.0,1.988,1.9963,1.988,1.9963,372000.0
2009-11-23 15:00:00,2.42,2.42,2.41,2.42,900000.0,1.9963,1.9963,1.988,1.9963,900000.0
2009-11-24 09:30:00,2.43,2.43,2.4,2.4,942000.0,2.0045,2.0045,1.9798,1.9798,942000.0
2009-11-24 10:00:00,2.41,2.43,2.4,2.41,1602000.0,1.988,2.0045,1.9798,1.988,1602000.0
2009-11-24 11:00:00,2.4,2.41,2.4,2.41,1348000.0,1.9798,1.988,1.9798,1.988,1348000.0
2009-11-24 12:00:00,2.41,2.41,2.4,2.4,732000.0,1.988,1.988,1.9798,1.9798,732000.0
2009-11-24 13:00:00,2.4,2.4,2.39,2.39,540000.0,1.9798,1.9798,1.9715,1.9715,540000.0
2009-11-24 14:00:00,2.38,2.4,2.38,2.4,798000.0,1.9633,1.9798,1.9633,1.9798,798000.0
2009-11-24 15:00:00,2.4,2.4,2.39,2.4,1380000.0,1.9798,1.9798,1.9715,1.9798,1380000.0
2009-11-25 09:30:00,2.41,2.41,2.4,2.41,350000.0,1.988,1.988,1.9798,1.988,350000.0
2009-11-25 10:00:00,2.41,2.43,2.4,2.42,726000.0,1.988,2.0045,1.9798,1.9963,726000.0
2009-11-25 11:00:00,2.42,2.42,2.4,2.41,450000.0,1.9963,1.9963,1.9798,1.988,450000.0
2009-11-25 12:00:00,2.41,2.41,2.4,2.41,380000.0,1.988,1.988,1.9798,1.988,380000.0
2009-11-25 13:00:00,2.41,2.41,2.4,2.4,346000.0,1.988,1.988,1.9798,1.9798,346000.0
2009-11-25 14:00:00,2.41,2.41,2.41,2.41,336000.0,1.988,1.988,1.988,1.988,336000.0
2009-11-25 15:00:00,2.41,2.42,2.41,2.41,942000.0,1.988,1.9963,1.988,1.988,942000.0
2009-11-27 09:30:00,2.35,2.37,2.35,2.36,492000.0,1.9385,1.955,1.9385,1.9468,492000.0
2009-11-27 10:00:00,2.36,2.38,2.35,2.38,962000.0,1.9468,1.9633,1.9385,1.9633,962000.0
2009-11-27 11:00:00,2.38,2.39,2.36,2.37,850000.0,1.9633,1.9715,1.9468,1.955,850000.0
2009-11-27 12:00:00,2.37,2.38,2.36,2.36,1246000.0,1.955,1.9633,1.9468,1.9468,1246000.0
2009-11-27 13:00:00,2.36,2.41,2.36,2.41,512000.0,1.9468,1.988,1.9468,1.988,512000.0
2009-11-27 14:00:00,2.41,2.41,2.41,2.41,0.0,1.988,1.988,1.988,1.988,0.0
2009-11-27 15:00:00,2.41,2.41,2.41,2.41,0.0,1.988,1.988,1.988,1.988,0.0
2009-11-30 09:30:00,2.34,2.36,2.34,2.35,722000.0,1.9303,1.9468,1.9303,1.9385,722000.0
2009-11-30 10:00:00,2.34,2.36,2.34,2.34,974000.0,1.9303,1.9468,1.9303,1.9303,974000.0
2009-11-30 11:00:00,2.35,2.35,2.29,2.29,1554000.0,1.9385,1.9385,1.889,1.889,1554000.0
2009-11-30 12:00:00,2.3,2.31,2.29,2.31,816000.0,1.8973,1.9055,1.889,1.9055,816000.0
2009-11-30 13:00:00,2.31,2.32,2.31,2.32,760000.0,1.9055,1.9138,1.9055,1.9138,760000.0
2009-11-30 14:00:00,2.32,2.33,2.31,2.33,556000.0,1.9138,1.922,1.9055,1.922,556000.0
2009-11-30 15:00:00,2.32,2.34,2.32,2.33,1408000.0,1.9138,1.9303,1.9138,1.922,1408000.0
2009-12-01 09:30:00,2.34,2.38,2.34,2.36,548000.0,1.9303,1.9633,1.9303,1.9468,548000.0
2009-12-01 10:00:00,2.36,2.37,2.34,2.35,844000.0,1.9468,1.955,1.9303,1.9385,844000.0
2009-12-01 11:00:00,2.36,2.37,2.35,2.37,280000.0,1.9468,1.955,1.9385,1.955,280000.0
2009-12-01 12:00:00,2.36,2.38,2.36,2.38,314000.0,1.9468,1.9633,1.9468,1.9633,314000.0
2009-12-01 13:00:00,2.38,2.39,2.37,2.39,290000.0,1.9633,1.9715,1.955,1.9715,290000.0
2009-12-01 14:00:00,2.39,2.4,2.38,2.39,454000.0,1.9715,1.9798,1.9633,1.9715,454000.0
2009-12-01 15:00:00,2.39,2.39,2.37,2.37,1034000.0,1.9715,1.9715,1.955,1.955,1034000.0
2009-12-02 09:30:00,2.38,2.41,2.38,2.4,632000.0,1.9633,1.988,1.9633,1.9798,632000.0
2009-12-02 10:00:00,2.4,2.46,2.4,2.46,1490000.0,1.9798,2.0293,1.9798,2.0293,1490000.0
2009-12-02 11:00:00,2.45,2.46,2.43,2.45,712000.0,2.021,2.0293,2.0045,2.021,712000.0
2009-12-02 12:00:00,2.44,2.45,2.42,2.44,564000.0,2.0128,2.021,1.9963,2.0128,564000.0
2009-12-02 13:00:00,2.44,2.45,2.44,2.45,968000.0,2.0128,2.021,2.0128,2.021,968000.0
2009-12-02 14:00:00,2.45,2.46,2.44,2.45,1544000.0,2.021,2.0293,2.0128,2.021,1544000.0
2009-12-02 15:00:00,2.46,2.46,2.44,2.46,2870000.0,2.0293,2.0293,2.0128,2.0293,2870000.0
2009-12-03 09:30:00,2.47,2.52,2.46,2.51,1460000.0,2.0375,2.0787,2.0293,2.0705,1460000.0
2009-12-03 10:00:00,2.51,2.52,2.5,2.5,3348000.0,2.0705,2.0787,2.0622,2.0622,3348000.0
2009-12-03 11:00:00,2.51,2.52,2.5,2.52,1654000.0,2.0705,2.0787,2.0622,2.0787,1654000.0
2009-12-03 12:00:00,2.52,2.53,2.52,2.52,1232000.0,2.0787,2.087,2.0787,2.0787,1232000.0
2009-12-03 13:00:00,2.52,2.55,2.52,2.55,1578000.0,2.0787,2.1035,2.0787,2.1035,1578000.0
2009-12-03 14:00:00,2.55,2.56,2.54,2.56,2658000.0,2.1035,2.1117,2.0952,2.1117,2658000.0
2009-12-03 15:00:00,2.56,2.57,2.55,2.56,5422000.0,2.1117,2.12,2.1035,2.1117,5422000.0
2009-12-04 09:30:00,2.59,2.66,2.57,2.64,1294000.0,2.1365,2.1942,2.12,2.1777,1294000.0
2009-12-04 10:00:00,2.65,2.66,2.63,2.65,1472000.0,2.186,2.1942,2.1695,2.186,1472000.0
2009-12-04 11:00:00,2.64,2.64,2.57,2.58,1466000.0,2.1777,2.1777,2.12,2.1282,1466000.0
2009-12-04 12:00:00,2.58,2.58,2.57,2.58,652000.0,2.1282,2.1282,2.12,2.1282,652000.0
2009-12-04 13:00:00,2.58,2.59,2.56,2.57,584000.0,2.1282,2.1365,2.1117,2.12,584000.0
2009-12-04 14:00:00,2.57,2.57,2.54,2.56,1344000.0,2.12,2.12,2.0952,2.1117,1344000.0
2009-12-04 15:00:00,2.56,2.58,2.55,2.56,2210000.0,2.1117,2.1282,2.1035,2.1117,2210000.0
2009-12-07 09:30:00,2.57,2.57,2.53,2.57,658000.0,2.12,2.12,2.087,2.12,658000.0
2009-12-07 10:00:00,2.57,2.57,2.54,2.56,984000.0,2.12,2.12,2.0952,2.1117,984000.0
2009-12-07 11:00:00,2.55,2.55,2.54,2.54,768000.0,2.1035,2.1035,2.0952,2.0952,768000.0
2009-12-07 12:00:00,2.54,2.55,2.54,2.54,578000.0,2.0952,2.1035,2.0952,2.0952,578000.0
2009-12-07 13:00:00,2.54,2.54,2.53,2.53,402000.0,2.0952,2.0952,2.087,2.087,402000.0
2009-12-07 14:00:00,2.53,2.53,2.52,2.52,1692000.0,2.087,2.087,2.0787,2.0787,1692000.0
2009-12-07 15:00:00,2.52,2.53,2.52,2.52,2762000.0,2.0787,2.087,2.0787,2.0787,2762000.0
2009-12-08 09:30:00,2.54,2.56,2.5,2.5,1200000.0,2.0952,2.1117,2.0622,2.0622,1200000.0
2009-12-08 10:00:00,2.5,2.51,2.49,2.5,1140000.0,2.0622,2.0705,2.054,2.0622,1140000.0
2009-12-08 11:00:00,2.5,2.52,2.5,2.51,1074000.0,2.0622,2.0787,2.0622,2.0705,1074000.0
2009-12-08 12:00:00,2.51,2.51,2.51,2.51,478000.0,2.0705,2.0705,2.0705,2.0705,478000.0
2009-12-08 13:00:00,2.51,2.52,2.51,2.51,1060000.0,2.0705,2.0787,2.0705,2.0705,1060000.0
2009-12-08 14:00:00,2.51,2.52,2.51,2.51,1082000.0,2.0705,2.0787,2.0705,2.0705,1082000.0
2009-12-08 15:00:00,2.51,2.52,2.5,2.5,1954000.0,2.0705,2.0787,2.0622,2.0622,1954000.0
2009-12-09 09:30:00,2.51,2.51,2.46,2.47,736000.0,2.0705,2.0705,2.0293,2.0375,736000.0
2009-12-09 10:00:00,2.47,2.49,2.45,2.48,1278000.0,2.0375,2.054,2.021,2.0457,1278000.0
2009-12-09 11:00:00,2.48,2.49,2.48,2.48,512000.0,2.0457,2.054,2.0457,2.0457,512000.0
2009-12-09 12:00:00,2.48,2.49,2.48,2.48,342000.0,2.0457,2.054,2.0457,2.0457,342000.0
2009-12-09 13:00:00,2.48,2.48,2.47,2.48,410000.0,2.0457,2.0457,2.0375,2.0457,410000.0
2009-12-09 14:00:00,2.48,2.48,2.47,2.48,476000.0,2.0457,2.0457,2.0375,2.0457,476000.0
2009-12-09 15:00:00,2.48,2.49,2.47,2.48,1522000.0,2.0457,2.054,2.0375,2.0457,1522000.0
2009-12-10 09:30:00,2.48,2.51,2.46,2.46,484000.0,2.0457,2.0705,2.0293,2.0293,484000.0
2009-12-10 10:00:00,2.46,2.49,2.46,2.49,608000.0,2.0293,2.054,2.0293,2.054,608000.0
2009-12-10 11:00:00,2.49,2.49,2.48,2.48,318000.0,2.054,2.054,2.0457,2.0457,318000.0
2009-12-10 12:00:00,2.48,2.49,2.48,2.48,254000.0,2.0457,2.054,2.0457,2.0457,254000.0
2009-12-10 13:00:00,2.48,2.48,2.46,2.46,402000.0,2.0457,2.0457,2.0293,2.0293,402000.0
2009-12-10 14:00:00,2.47,2.48,2.46,2.47,952000.0,2.0375,2.0457,2.0293,2.0375,952000.0
2009-12-10 15:00:00,2.47,2.47,2.45,2.46,1620000.0,2.0375,2.0375,2.021,2.0293,1620000.0
2009-12-11 09:30:00,2.47,2.51,2.47,2.51,610000.0,2.0375,2.0705,2.0375,2.0705,610000.0
2009-12-11 10:00:00,2.51,2.51,2.49,2.49,1136000.0,2.0705,2.0705,2.054,2.054,1136000.0
2009-12-11 11:00:00,2.49,2.49,2.46,2.47,746000.0,2.054,2.054,2.0293,2.0375,746000.0
2009-12-11 12:00:00,2.48,2.49,2.48,2.49,506000.0,2.0457,2.054,2.0457,2.054,506000.0
2009-12-11 13:00:00,2.49,2.49,2.48,2.49,410000.0,2.054,2.054,2.0457,2.054,410000.0
2009-12-11 14:00:00,2.49,2.49,2.49,2.49,580000.0,2.054,2.054,2.054,2.054,580000.0
2009-12-11 15:00:00,2.49,2.5,2.48,2.5,896000.0,2.054,2.0622,2.0457,2.0622,896000.0
2009-12-14 09:30:00,2.5,2.5,2.48,2.5,286000.0,2.0622,2.0622,2.0457,2.0622,286000.0
2009-12-14 10:00:00,2.49,2.49,2.47,2.47,824000.0,2.054,2.054,2.0375,2.0375,824000.0
2009-12-14 11:00:00,2.48,2.49,2.47,2.49,694000.0,2.0457,2.054,2.0375,2.054,694000.0
2009-12-14 12:00:00,2.49,2.52,2.49,2.52,846000.0,2.054,2.0787,2.054,2.0787,846000.0
2009-12-14 13:00:00,2.52,2.52,2.51,2.52,924000.0,2.0787,2.0787,2.0705,2.0787,924000.0
2009-12-14 14:00:00,2.52,2.52,2.51,2.51,410000.0,2.0787,2.0787,2.0705,2.0705,410000.0
2009-12-14 15:00:00,2.51,2.51,2.5,2.51,1474000.0,2.0705,2.0705,2.0622,2.0705,1474000.0
2009-12-15 09:30:00,2.51,2.53,2.5,2.51,652000.0,2.0705,2.087,2.0622,2.0705,652000.0
2009-12-15 10:00:00,2.5,2.52,2.5,2.52,646000.0,2.0622,2.0787,2.0622,2.0787,646000.0
2009-12-15 11:00:00,2.52,2.53,2.51,2.53,628000.0,2.0787,2.087,2.0705,2.087,628000.0
2009-12-15 12:00:00,2.53,2.53,2.52,2.53,428000.0,2.087,2.087,2.0787,2.087,428000.0
2009-12-15 13:00:00,2.53,2.53,2.52,2.52,476000.0,2.087,2.087,2.0787,2.0787,476000.0
2009-12-15 14:00:00,2.52,2.52,2.51,2.52,612000.0,2.0787,2.0787,2.0705,2.0787,612000.0
2009-12-15 15:00:00,2.51,2.52,2.5,2.5,1330000.0,2.0705,2.0787,2.0622,2.0622,1330000.0
2009-12-16 09:30:00,2.52,2.53,2.5,2.52,442000.0,2.0787,2.087,2.0622,2.0787,442000.0
2009-12-16 10:00:00,2.52,2.52,2.5,2.51,626000.0,2.0787,2.0787,2.0622,2.0705,626000.0
2009-12-16 11:00:00,2.51,2.52,2.51,2.52,376000.0,2.0705,2.0787,2.0705,2.0787,376000.0
2009-12-16 12:00:00,2.52,2.53,2.52,2.52,282000.0,2.0787,2.087,2.0787,2.0787,282000.0
2009-12-16 13:00:00,2.52,2.53,2.52,2.53,422000.0,2.0787,2.087,2.0787,2.087,422000.0
2009-12-16 14:00:00,2.53,2.53,2.51,2.51,792000.0,2.087,2.087,2.0705,2.0705,792000.0
2009-12-16 15:00:00,2.51,2.51,2.49,2.5,1862000.0,2.0705,2.0705,2.054,2.0622,1862000.0
2009-12-17 09:30:00,2.49,2.5,2.47,2.47,476000.0,2.054,2.0622,2.0375,2.0375,476000.0
2009-12-17 10:00:00,2.48,2.52,2.48,2.52,816000.0,2.0457,2.0787,2.0457,2.0787,816000.0
2009-12-17 11:00:00,2.52,2.53,2.51,2.52,386000.0,2.0787,2.087,2.0705,2.0787,386000.0
2009-12-17 12:00:00,2.52,2.52,2.51,2.51,656000.0,2.0787,2.0787,2.0705,2.0705,656000.0
2009-12-17 13:00:00,2.51,2.53,2.51,2.52,552000.0,2.0705,2.087,2.0705,2.0787,552000.0
2009-12-17 14:00:00,2.52,2.53,2.52,2.52,594000.0,2.0787,2.087,2.0787,2.0787,594000.0
2009-12-17 15:00:00,2.52,2.53,2.51,2.52,1658000.0,2.0787,2.087,2.0705,2.0787,1658000.0
2009-12-18 09:30:00,2.54,2.55,2.53,2.54,2672000.0,2.0952,2.1035,2.087,2.0952,2672000.0
2009-12-18 10:00:00,2.54,2.54,2.52,2.53,1074000.0,2.0952,2.0952,2.0787,2.087,1074000.0
2009-12-18 11:00:00,2.53,2.54,2.52,2.54,590000.0,2.087,2.0952,2.0787,2.0952,590000.0
2009-12-18 12:00:00,2.54,2.57,2.53,2.56,1030000.0,2.0952,2.12,2.087,2.1117,1030000.0
2009-12-18 13:00:00,2.56,2.57,2.55,2.56,1054000.0,2.1117,2.12,2.1035,2.1117,1054000.0
2009-12-18 14:00:00,2.56,2.57,2.56,2.57,790000.0,2.1117,2.12,2.1117,2.12,790000.0
2009-12-18 15:00:00,2.57,2.58,2.56,2.58,2918000.0,2.12,2.1282,2.1117,2.1282,2918000.0
2009-12-21 09:30:00,2.59,2.62,2.58,2.6,702000.0,2.1365,2.1612,2.1282,2.1447,702000.0
2009-12-21 10:00:00,2.6,2.63,2.6,2.62,914000.0,2.1447,2.1695,2.1447,2.1612,914000.0
2009-12-21 11:00:00,2.62,2.64,2.61,2.63,670000.0,2.1612,2.1777,2.153,2.1695,670000.0
2009-12-21 12:00:00,2.63,2.64,2.61,2.62,612000.0,2.1695,2.1777,2.153,2.1612,612000.0
2009-12-21 13:00:00,2.62,2.63,2.62,2.63,460000.0,2.1612,2.1695,2.1612,2.1695,460000.0
2009-12-21 14:00:00,2.63,2.63,2.62,2.63,384000.0,2.1695,2.1695,2.1612,2.1695,384000.0
2009-12-21 15:00:00,2.63,2.63,2.61,2.63,1778000.0,2.1695,2.1695,2.153,2.1695,1778000.0
2009-12-22 09:30:00,2.63,2.64,2.62,2.63,334000.0,2.1695,2.1777,2.1612,2.1695,334000.0
2009-12-22 10:00:00,2.63,2.65,2.62,2.65,522000.0,2.1695,2.186,2.1612,2.186,522000.0
2009-12-22 11:00:00,2.64,2.65,2.64,2.64,640000.0,2.1777,2.186,2.1777,2.1777,640000.0
2009-12-22 12:00:00,2.64,2.65,2.64,2.65,274000.0,2.1777,2.186,2.1777,2.186,274000.0
2009-12-22 13:00:00,2.65,2.67,2.65,2.67,516000.0,2.186,2.2025,2.186,2.2025,516000.0
2009-12-22 14:00:00,2.67,2.67,2.66,2.66,322000.0,2.2025,2.2025,2.1942,2.1942,322000.0
2009-12-22 15:00:00,2.66,2.66,2.65,2.66,1126000.0,2.1942,2.1942,2.186,2.1942,1126000.0
2009-12-23 09:30:00,2.66,2.69,2.66,2.68,232000.0,2.1942,2.219,2.1942,2.2107,232000.0
2009-12-23 10:00:00,2.68,2.68,2.63,2.64,762000.0,2.2107,2.2107,2.1695,2.1777,762000.0
2009-12-23 11:00:00,2.64,2.68,2.64,2.68,252000.0,2.1777,2.2107,2.1777,2.2107,252000.0
2009-12-23 12:00:00,2.68,2.69,2.67,2.68,574000.0,2.2107,2.219,2.2025,2.2107,574000.0
2009-12-23 13:00:00,2.68,2.7,2.68,2.69,588000.0,2.2107,2.2272,2.2107,2.219,588000.0
2009-12-23 14:00:00,2.69,2.69,2.69,2.69,512000.0,2.219,2.219,2.219,2.219,512000.0
2009-12-23 15:00:00,2.69,2.69,2.67,2.68,1354000.0,2.219,2.219,2.2025,2.2107,1354000.0
2009-12-24 09:30:00,2.68,2.69,2.67,2.68,92000.0,2.2107,2.219,2.2025,2.2107,92000.0
2009-12-24 10:00:00,2.68,2.69,2.68,2.69,232000.0,2.2107,2.219,2.2107,2.219,232000.0
2009-12-24 11:00:00,2.69,2.71,2.69,2.7,590000.0,2.219,2.2355,2.219,2.2272,590000.0
2009-12-24 12:00:00,2.7,2.71,2.69,2.7,620000.0,2.2272,2.2355,2.219,2.2272,620000.0
2009-12-28 09:30:00,2.71,2.73,2.7,2.72,146000.0,2.2355,2.252,2.2272,2.2437,146000.0
2009-12-28 10:00:00,2.72,2.72,2.7,2.71,340000.0,2.2437,2.2437,2.2272,2.2355,340000.0
2009-12-28 11:00:00,2.7,2.71,2.69,2.71,344000.0,2.2272,2.2355,2.219,2.2355,344000.0
2009-12-28 12:00:00,2.71,2.71,2.7,2.71,124000.0,2.2355,2.2355,2.2272,2.2355,124000.0
2009-12-28 13:00:00,2.71,2.71,2.71,2.71,130000.0,2.2355,2.2355,2.2355,2.2355,130000.0
2009-12-28 14:00:00,2.71,2.71,2.7,2.7,664000.0,2.2355,2.2355,2.2272,2.2272,664000.0
2009-12-28 15:00:00,2.7,2.71,2.69,2.71,756000.0,2.2272,2.2355,2.219,2.2355,756000.0
2009-12-29 09:30:00,2.69,2.7,2.69,2.69,170000.0,2.219,2.2272,2.219,2.219,170000.0
2009-12-29 10:00:00,2.69,2.71,2.68,2.7,232000.0,2.219,2.2355,2.2107,2.2272,232000.0
2009-12-29 11:00:00,2.7,2.71,2.7,2.71,172000.0,2.2272,2.2355,2.2272,2.2355,172000.0
2009-12-29 12:00:00,2.71,2.71,2.71,2.71,144000.0,2.2355,2.2355,2.2355,2.2355,144000.0
2009-12-29 13:00:00,2.71,2.71,2.71,2.71,116000.0,2.2355,2.2355,2.2355,2.2355,116000.0
2009-12-29 14:00:00,2.71,2.71,2.7,2.71,216000.0,2.2355,2.2355,2.2272,2.2355,216000.0
2009-12-29 15:00:00,2.71,2.71,2.7,2.71,454000.0,2.2355,2.2355,2.2272,2.2355,454000.0
2009-12-30 09:30:00,2.7,2.72,2.68,2.71,284000.0,2.2272,2.2437,2.2107,2.2355,284000.0
2009-12-30 10:00:00,2.71,2.71,2.68,2.69,254000.0,2.2355,2.2355,2.2107,2.219,254000.0
2009-12-30 11:00:00,2.69,2.71,2.69,2.71,196000.0,2.219,2.2355,2.219,2.2355,196000.0
2009-12-30 12:00:00,2.71,2.71,2.69,2.7,212000.0,2.2355,2.2355,2.219,2.2272,212000.0
2009-12-30 13:00:00,2.7,2.7,2.68,2.69,240000.0,2.2272,2.2272,2.2107,2.219,240000.0
2009-12-30 14:00:00,2.69,2.7,2.69,2.7,220000.0,2.219,2.2272,2.219,2.2272,220000.0
2009-12-30 15:00:00,2.7,2.7,2.68,2.69,1418000.0,2.2272,2.2272,2.2107,2.219,1418000.0
2009-12-31 09:30:00,2.7,2.7,2.68,2.69,266000.0,2.2272,2.2272,2.2107,2.219,266000.0
2009-12-31 10:00:00,2.68,2.7,2.68,2.69,238000.0,2.2107,2.2272,2.2107,2.219,238000.0
2009-12-31 11:00:00,2.69,2.69,2.68,2.69,194000.0,2.219,2.219,2.2107,2.219,194000.0
2009-12-31 12:00:00,2.69,2.69,2.68,2.69,192000.0,2.219,2.219,2.2107,2.219,192000.0
2009-12-31 13:00:00,2.69,2.69,2.69,2.69,124000.0,2.219,2.219,2.219,2.219,124000.0
2009-12-31 14:00:00,2.69,2.69,2.68,2.68,284000.0,2.219,2.219,2.2107,2.2107,284000.0
2009-12-31 15:00:00,2.68,2.68,2.65,2.65,862000.0,2.2107,2.2107,2.186,2.186,862000.0
2010-01-04 09:30:00,2.66,2.72,2.65,2.72,766000.0,2.1942,2.2437,2.186,2.2437,766000.0
2010-01-04 10:00:00,2.72,2.72,2.71,2.72,1978000.0,2.2437,2.2437,2.2355,2.2437,1978000.0
2010-01-04 11:00:00,2.72,2.72,2.71,2.72,704000.0,2.2437,2.2437,2.2355,2.2437,704000.0
2010-01-04 12:00:00,2.72,2.72,2.69,2.7,534000.0,2.2437,2.2437,2.219,2.2272,534000.0
2010-01-04 13:00:00,2.7,2.7,2.68,2.68,396000.0,2.2272,2.2272,2.2107,2.2107,396000.0
2010-01-04 14:00:00,2.68,2.68,2.68,2.68,374000.0,2.2107,2.2107,2.2107,2.2107,374000.0
2010-01-04 15:00:00,2.68,2.68,2.66,2.67,1332000.0,2.2107,2.2107,2.1942,2.2025,1332000.0
2010-01-05 09:30:00,2.67,2.68,2.65,2.65,404000.0,2.2025,2.2107,2.186,2.186,404000.0
2010-01-05 10:00:00,2.65,2.66,2.64,2.65,2126000.0,2.186,2.1942,2.1777,2.186,2126000.0
2010-01-05 11:00:00,2.65,2.65,2.59,2.59,3176000.0,2.186,2.186,2.1365,2.1365,3176000.0
2010-01-05 12:00:00,2.59,2.6,2.59,2.59,1904000.0,2.1365,2.1447,2.1365,2.1365,1904000.0
2010-01-05 13:00:00,2.59,2.59,2.58,2.59,1648000.0,2.1365,2.1365,2.1282,2.1365,1648000.0
2010-01-05 14:00:00,2.59,2.63,2.59,2.63,1436000.0,2.1365,2.1695,2.1365,2.1695,1436000.0
2010-01-05 15:00:00,2.63,2.64,2.63,2.64,2096000.0,2.1695,2.1777,2.1695,2.1777,2096000.0
2010-01-06 09:30:00,2.63,2.65,2.6,2.64,384000.0,2.1695,2.186,2.1447,2.1777,384000.0
2010-01-06 10:00:00,2.63,2.64,2.62,2.62,924000.0,2.1695,2.1777,2.1612,2.1612,924000.0
2010-01-06 11:00:00,2.62,2.64,2.62,2.63,1478000.0,2.1612,2.1777,2.1612,2.1695,1478000.0
2010-01-06 12:00:00,2.63,2.65,2.63,2.65,604000.0,2.1695,2.186,2.1695,2.186,604000.0
2010-01-06 13:00:00,2.65,2.65,2.63,2.64,756000.0,2.186,2.186,2.1695,2.1777,756000.0
2010-01-06 14:00:00,2.64,2.64,2.63,2.63,988000.0,2.1777,2.1777,2.1695,2.1695,988000.0
2010-01-06 15:00:00,2.63,2.64,2.62,2.63,1536000.0,2.1695,2.1777,2.1612,2.1695,1536000.0
2010-01-07 09:30:00,2.61,2.67,2.61,2.63,620000.0,2.153,2.2025,2.153,2.1695,620000.0
2010-01-07 10:00:00,2.63,2.68,2.62,2.67,782000.0,2.1695,2.2107,2.1612,2.2025,782000.0
2010-01-07 11:00:00,2.67,2.67,2.65,2.66,412000.0,2.2025,2.2025,2.186,2.1942,412000.0
2010-01-07 12:00:00,2.66,2.67,2.66,2.67,418000.0,2.1942,2.2025,2.1942,2.2025,418000.0
2010-01-07 13:00:00,2.66,2.67,2.66,2.66,252000.0,2.1942,2.2025,2.1942,2.1942,252000.0
2010-01-07 14:00:00,2.66,2.66,2.66,2.66,372000.0,2.1942,2.1942,2.1942,2.1942,372000.0
2010-01-07 15:00:00,2.66,2.67,2.66,2.67,1482000.0,2.1942,2.2025,2.1942,2.2025,1482000.0
2010-01-08 09:30:00,2.68,2.7,2.64,2.67,302000.0,2.2107,2.2272,2.1777,2.2025,302000.0
2010-01-08 10:00:00,2.67,2.68,2.64,2.65,268000.0,2.2025,2.2107,2.1777,2.186,268000.0
2010-01-08 11:00:00,2.65,2.65,2.64,2.65,250000.0,2.186,2.186,2.1777,2.186,250000.0
2010-01-08 12:00:00,2.65,2.65,2.65,2.65,186000.0,2.186,2.186,2.186,2.186,186000.0
2010-01-08 13:00:00,2.65,2.66,2.65,2.66,226000.0,2.186,2.1942,2.186,2.1942,226000.0
2010-01-08 14:00:00,2.65,2.66,2.65,2.66,320000.0,2.186,2.1942,2.186,2.1942,320000.0
2010-01-08 15:00:00,2.66,2.67,2.66,2.67,822000.0,2.1942,2.2025,2.1942,2.2025,822000.0
2010-01-11 09:30:00,2.67,2.67,2.62,2.62,792000.0,2.2025,2.2025,2.1612,2.1612,792000.0
2010-01-11 10:00:00,2.62,2.65,2.62,2.64,850000.0,2.1612,2.186,2.1612,2.1777,850000.0
2010-01-11 11:00:00,2.64,2.65,2.63,2.65,380000.0,2.1777,2.186,2.1695,2.186,380000.0
2010-01-11 12:00:00,2.65,2.65,2.63,2.64,512000.0,2.186,2.186,2.1695,2.1777,512000.0
2010-01-11 13:00:00,2.64,2.64,2.64,2.64,308000.0,2.1777,2.1777,2.1777,2.1777,308000.0
2010-01-11 14:00:00,2.64,2.65,2.64,2.64,680000.0,2.1777,2.186,2.1777,2.1777,680000.0
2010-01-11 15:00:00,2.64,2.65,2.64,2.65,1260000.0,2.1777,2.186,2.1777,2.186,1260000.0
2010-01-12 09:30:00,2.64,2.65,2.62,2.64,776000.0,2.1777,2.186,2.1612,2.1777,776000.0
2010-01-12 10:00:00,2.65,2.65,2.64,2.64,734000.0,2.186,2.186,2.1777,2.1777,734000.0
2010-01-12 11:00:00,2.64,2.64,2.63,2.64,594000.0,2.1777,2.1777,2.1695,2.1777,594000.0
2010-01-12 12:00:00,2.64,2.64,2.63,2.64,852000.0,2.1777,2.1777,2.1695,2.1777,852000.0
2010-01-12 13:00:00,2.64,2.66,2.63,2.66,744000.0,2.1777,2.1942,2.1695,2.1942,744000.0
2010-01-12 14:00:00,2.66,2.66,2.64,2.66,1140000.0,2.1942,2.1942,2.1777,2.1942,1140000.0
2010-01-12 15:00:00,2.66,2.66,2.64,2.65,1646000.0,2.1942,2.1942,2.1777,2.186,1646000.0
2010-01-13 09:30:00,2.66,2.66,2.64,2.64,1038000.0,2.1942,2.1942,2.1777,2.1777,1038000.0
2010-01-13 10:00:00,2.64,2.65,2.63,2.64,878000.0,2.1777,2.186,2.1695,2.1777,878000.0
2010-01-13 11:00:00,2.64,2.65,2.64,2.65,768000.0,2.1777,2.186,2.1777,2.186,768000.0
2010-01-13 12:00:00,2.65,2.66,2.64,2.65,1008000.0,2.186,2.1942,2.1777,2.186,1008000.0
2010-01-13 13:00:00,2.65,2.67,2.65,2.67,888000.0,2.186,2.2025,2.186,2.2025,888000.0
2010-01-13 14:00:00,2.67,2.67,2.66,2.67,482000.0,2.2025,2.2025,2.1942,2.2025,482000.0
2010-01-13 15:00:00,2.67,2.68,2.66,2.67,1046000.0,2.2025,2.2107,2.1942,2.2025,1046000.0
2010-01-14 09:30:00,2.66,2.67,2.64,2.65,952000.0,2.1942,2.2025,2.1777,2.186,952000.0
2010-01-14 10:00:00,2.65,2.66,2.63,2.63,664000.0,2.186,2.1942,2.1695,2.1695,664000.0
2010-01-14 11:00:00,2.63,2.66,2.63,2.65,528000.0,2.1695,2.1942,2.1695,2.186,528000.0
2010-01-14 12:00:00,2.65,2.65,2.65,2.65,430000.0,2.186,2.186,2.186,2.186,430000.0
2010-01-14 13:00:00,2.65,2.65,2.64,2.64,280000.0,2.186,2.186,2.1777,2.1777,280000.0
2010-01-14 14:00:00,2.64,2.65,2.64,2.65,442000.0,2.1777,2.186,2.1777,2.186,442000.0
2010-01-14 15:00:00,2.65,2.66,2.64,2.64,1636000.0,2.186,2.1942,2.1777,2.1777,1636000.0
2010-01-15 09:30:00,2.66,2.66,2.61,2.64,1666000.0,2.1942,2.1942,2.153,2.1777,1666000.0
2010-01-15 10:00:00,2.63,2.63,2.61,2.63,764000.0,2.1695,2.1695,2.153,2.1695,764000.0
2010-01-15 11:00:00,2.63,2.64,2.61,2.62,668000.0,2.1695,2.1777,2.153,2.1612,668000.0
2010-01-15 12:00:00,2.62,2.63,2.61,2.62,472000.0,2.1612,2.1695,2.153,2.1612,472000.0
2010-01-15 13:00:00,2.62,2.63,2.62,2.63,424000.0,2.1612,2.1695,2.1612,2.1695,424000.0
2010-01-15 14:00:00,2.63,2.63,2.62,2.63,584000.0,2.1695,2.1695,2.1612,2.1695,584000.0
2010-01-15 15:00:00,2.63,2.63,2.62,2.62,1522000.0,2.1695,2.1695,2.1612,2.1612,1522000.0
2010-01-19 09:30:00,2.61,2.64,2.6,2.63,950000.0,2.153,2.1777,2.1447,2.1695,950000.0
2010-01-19 10:00:00,2.63,2.65,2.63,2.65,1130000.0,2.1695,2.186,2.1695,2.186,1130000.0
2010-01-19 11:00:00,2.65,2.65,2.64,2.64,1826000.0,2.186,2.186,2.1777,2.1777,1826000.0
2010-01-19 12:00:00,2.64,2.65,2.64,2.65,754000.0,2.1777,2.186,2.1777,2.186,754000.0
2010-01-19 13:00:00,2.65,2.66,2.65,2.66,2954000.0,2.186,2.1942,2.186,2.1942,2954000.0
2010-01-19 14:00:00,2.66,2.66,2.65,2.65,1248000.0,2.1942,2.1942,2.186,2.186,1248000.0
2010-01-19 15:00:00,2.65,2.65,2.64,2.64,4648000.0,2.186,2.186,2.1777,2.1777,4648000.0
2010-01-20 09:30:00,2.55,2.57,2.51,2.56,3678000.0,2.1035,2.12,2.0705,2.1117,3678000.0
2010-01-20 10:00:00,2.56,2.57,2.52,2.53,2300000.0,2.1117,2.12,2.0787,2.087,2300000.0
2010-01-20 11:00:00,2.53,2.53,2.52,2.52,1004000.0,2.087,2.087,2.0787,2.0787,1004000.0
2010-01-20 12:00:00,2.52,2.53,2.52,2.53,958000.0,2.0787,2.087,2.0787,2.087,958000.0
2010-01-20 13:00:00,2.53,2.54,2.53,2.54,908000.0,2.087,2.0952,2.087,2.0952,908000.0
2010-01-20 14:00:00,2.54,2.56,2.54,2.56,864000.0,2.0952,2.1117,2.0952,2.1117,864000.0
2010-01-20 15:00:00,2.56,2.57,2.56,2.56,2322000.0,2.1117,2.12,2.1117,2.1117,2322000.0
2010-01-21 09:30:00,2.57,2.6,2.56,2.6,658000.0,2.12,2.1447,2.1117,2.1447,658000.0
2010-01-21 10:00:00,2.6,2.61,2.52,2.53,1506000.0,2.1447,2.153,2.0787,2.087,1506000.0
2010-01-21 11:00:00,2.53,2.54,2.5,2.52,2084000.0,2.087,2.0952,2.0622,2.0787,2084000.0
2010-01-21 12:00:00,2.52,2.53,2.5,2.51,1284000.0,2.0787,2.087,2.0622,2.0705,1284000.0
2010-01-21 13:00:00,2.52,2.53,2.51,2.53,360000.0,2.0787,2.087,2.0705,2.087,360000.0
2010-01-21 14:00:00,2.53,2.55,2.52,2.55,770000.0,2.087,2.1035,2.0787,2.1035,770000.0
2010-01-21 15:00:00,2.55,2.55,2.53,2.54,1886000.0,2.1035,2.1035,2.087,2.0952,1886000.0
2010-01-22 09:30:00,2.56,2.57,2.52,2.57,398000.0,2.1117,2.12,2.0787,2.12,398000.0
2010-01-22 10:00:00,2.57,2.57,2.52,2.55,1110000.0,2.12,2.12,2.0787,2.1035,1110000.0
2010-01-22 11:00:00,2.56,2.57,2.54,2.54,546000.0,2.1117,2.12,2.0952,2.0952,546000.0
2010-01-22 12:00:00,2.54,2.56,2.54,2.55,536000.0,2.0952,2.1117,2.0952,2.1035,536000.0
2010-01-22 13:00:00,2.55,2.55,2.52,2.53,712000.0,2.1035,2.1035,2.0787,2.087,712000.0
2010-01-22 14:00:00,2.53,2.53,2.51,2.53,804000.0,2.087,2.087,2.0705,2.087,804000.0
2010-01-22 15:00:00,2.52,2.53,2.5,2.51,2696000.0,2.0787,2.087,2.0622,2.0705,2696000.0
2010-01-25 09:30:00,2.54,2.54,2.49,2.49,1360000.0,2.0952,2.0952,2.054,2.054,1360000.0
2010-01-25 10:00:00,2.49,2.53,2.48,2.52,976000.0,2.054,2.087,2.0457,2.0787,976000.0
2010-01-25 11:00:00,2.52,2.56,2.52,2.55,1210000.0,2.0787,2.1117,2.0787,2.1035,1210000.0
2010-01-25 12:00:00,2.55,2.55,2.53,2.54,892000.0,2.1035,2.1035,2.087,2.0952,892000.0
2010-01-25 13:00:00,2.54,2.55,2.53,2.55,626000.0,2.0952,2.1035,2.087,2.1035,626000.0
2010-01-25 14:00:00,2.55,2.56,2.55,2.56,582000.0,2.1035,2.1117,2.1035,2.1117,582000.0
2010-01-25 15:00:00,2.56,2.57,2.55,2.56,2042000.0,2.1117,2.12,2.1035,2.1117,2042000.0
2010-01-26 09:30:00,2.48,2.54,2.46,2.52,1614000.0,2.0457,2.0952,2.0293,2.0787,1614000.0
2010-01-26 10:00:00,2.51,2.53,2.49,2.5,4092000.0,2.0705,2.087,2.054,2.0622,4092000.0
2010-01-26 11:00:00,2.5,2.51,2.5,2.51,1964000.0,2.0622,2.0705,2.0622,2.0705,1964000.0
2010-01-26 12:00:00,2.51,2.53,2.51,2.53,858000.0,2.0705,2.087,2.0705,2.087,858000.0
2010-01-26 13:00:00,2.53,2.53,2.52,2.52,600000.0,2.087,2.087,2.0787,2.0787,600000.0
2010-01-26 14:00:00,2.53,2.54,2.52,2.54,1654000.0,2.087,2.0952,2.0787,2.0952,1654000.0
2010-01-26 15:00:00,2.54,2.55,2.53,2.53,3132000.0,2.0952,2.1035,2.087,2.087,3132000.0
2010-01-27 09:30:00,2.52,2.55,2.49,2.54,866000.0,2.0787,2.1035,2.054,2.0952,866000.0
2010-01-27 10:00:00,2.54,2.57,2.51,2.57,1312000.0,2.0952,2.12,2.0705,2.12,1312000.0
2010-01-27 11:00:00,2.57,2.59,2.56,2.57,1392000.0,2.12,2.1365,2.1117,2.12,1392000.0
2010-01-27 12:00:00,2.57,2.58,2.56,2.56,324000.0,2.12,2.1282,2.1117,2.1117,324000.0
2010-01-27 13:00:00,2.56,2.58,2.56,2.56,752000.0,2.1117,2.1282,2.1117,2.1117,752000.0
2010-01-27 14:00:00,2.56,2.6,2.56,2.59,2094000.0,2.1117,2.1447,2.1117,2.1365,2094000.0
2010-01-27 15:00:00,2.59,2.62,2.57,2.61,6724000.0,2.1365,2.1612,2.12,2.153,6724000.0
2010-01-28 09:30:00,2.66,2.68,2.56,2.6,6104000.0,2.1942,2.2107,2.1117,2.1447,6104000.0
2010-01-28 10:00:00,2.61,2.61,2.58,2.6,4264000.0,2.153,2.153,2.1282,2.1447,4264000.0
2010-01-28 11:00:00,2.6,2.6,2.56,2.59,2786000.0,2.1447,2.1447,2.1117,2.1365,2786000.0
2010-01-28 12:00:00,2.59,2.6,2.58,2.59,1840000.0,2.1365,2.1447,2.1282,2.1365,1840000.0
2010-01-28 13:00:00,2.59,2.62,2.59,2.6,1778000.0,2.1365,2.1612,2.1365,2.1447,1778000.0
2010-01-28 14:00:00,2.6,2.6,2.58,2.6,2220000.0,2.1447,2.1447,2.1282,2.1447,2220000.0
2010-01-28 15:00:00,2.6,2.6,2.57,2.58,5952000.0,2.1447,2.1447,2.12,2.1282,5952000.0
2010-01-29 09:30:00,2.58,2.62,2.58,2.59,1350000.0,2.1282,2.1612,2.1282,2.1365,1350000.0
2010-01-29 10:00:00,2.6,2.6,2.57,2.57,2158000.0,2.1447,2.1447,2.12,2.12,2158000.0
2010-01-29 11:00:00,2.57,2.58,2.56,2.56,1570000.0,2.12,2.1282,2.1117,2.1117,1570000.0
2010-01-29 12:00:00,2.56,2.57,2.55,2.57,920000.0,2.1117,2.12,2.1035,2.12,920000.0
2010-01-29 13:00:00,2.57,2.57,2.54,2.54,1048000.0,2.12,2.12,2.0952,2.0952,1048000.0
2010-01-29 14:00:00,2.54,2.55,2.54,2.54,1504000.0,2.0952,2.1035,2.0952,2.0952,1504000.0
2010-01-29 15:00:00,2.54,2.54,2.52,2.52,3260000.0,2.0952,2.0952,2.0787,2.0787,3260000.0
2010-02-01 09:30:00,2.54,2.58,2.53,2.56,1230000.0,2.0952,2.1282,2.087,2.1117,1230000.0
2010-02-01 10:00:00,2.56,2.59,2.55,2.57,1494000.0,2.1117,2.1365,2.1035,2.12,1494000.0
2010-02-01 11:00:00,2.57,2.58,2.57,2.57,738000.0,2.12,2.1282,2.12,2.12,738000.0
2010-02-01 12:00:00,2.57,2.6,2.57,2.59,708000.0,2.12,2.1447,2.12,2.1365,708000.0
2010-02-01 13:00:00,2.59,2.6,2.59,2.59,874000.0,2.1365,2.1447,2.1365,2.1365,874000.0
2010-02-01 14:00:00,2.59,2.6,2.59,2.6,1390000.0,2.1365,2.1447,2.1365,2.1447,1390000.0
2010-02-01 15:00:00,2.6,2.61,2.6,2.61,1650000.0,2.1447,2.153,2.1447,2.153,1650000.0
2010-02-02 09:30:00,2.6,2.64,2.59,2.62,406000.0,2.1447,2.1777,2.1365,2.1612,406000.0
2010-02-02 10:00:00,2.63,2.65,2.62,2.63,964000.0,2.1695,2.186,2.1612,2.1695,964000.0
2010-02-02 11:00:00,2.63,2.64,2.62,2.63,780000.0,2.1695,2.1777,2.1612,2.1695,780000.0
2010-02-02 12:00:00,2.63,2.65,2.62,2.64,304000.0,2.1695,2.186,2.1612,2.1777,304000.0
2010-02-02 13:00:00,2.65,2.65,2.64,2.65,458000.0,2.186,2.186,2.1777,2.186,458000.0
2010-02-02 14:00:00,2.64,2.65,2.64,2.64,564000.0,2.1777,2.186,2.1777,2.1777,564000.0
2010-02-02 15:00:00,2.64,2.65,2.64,2.65,1480000.0,2.1777,2.186,2.1777,2.186,1480000.0
2010-02-03 09:30:00,2.63,2.65,2.61,2.65,300000.0,2.1695,2.186,2.153,2.186,300000.0
2010-02-03 10:00:00,2.65,2.66,2.61,2.61,1176000.0,2.186,2.1942,2.153,2.153,1176000.0
2010-02-03 11:00:00,2.61,2.62,2.58,2.58,918000.0,2.153,2.1612,2.1282,2.1282,918000.0
2010-02-03 12:00:00,2.58,2.61,2.58,2.61,892000.0,2.1282,2.153,2.1282,2.153,892000.0
2010-02-03 13:00:00,2.6,2.62,2.6,2.6,656000.0,2.1447,2.1612,2.1447,2.1447,656000.0
2010-02-03 14:00:00,2.6,2.61,2.6,2.61,722000.0,2.1447,2.153,2.1447,2.153,722000.0
2010-02-03 15:00:00,2.61,2.61,2.6,2.61,1670000.0,2.153,2.153,2.1447,2.153,1670000.0
2010-02-04 09:30:00,2.6,2.61,2.58,2.58,790000.0,2.1447,2.153,2.1282,2.1282,790000.0
2010-02-04 10:00:00,2.58,2.59,2.55,2.55,640000.0,2.1282,2.1365,2.1035,2.1035,640000.0
2010-02-04 11:00:00,2.55,2.58,2.55,2.56,854000.0,2.1035,2.1282,2.1035,2.1117,854000.0
2010-02-04 12:00:00,2.56,2.57,2.55,2.55,728000.0,2.1117,2.12,2.1035,2.1035,728000.0
2010-02-04 13:00:00,2.56,2.56,2.55,2.55,476000.0,2.1117,2.1117,2.1035,2.1035,476000.0
2010-02-04 14:00:00,2.55,2.56,2.55,2.55,482000.0,2.1035,2.1117,2.1035,2.1035,482000.0
2010-02-04 15:00:00,2.55,2.55,2.53,2.54,1376000.0,2.1035,2.1035,2.087,2.0952,1376000.0
2010-02-05 09:30:00,2.55,2.57,2.51,2.51,760000.0,2.1035,2.12,2.0705,2.0705,760000.0
2010-02-05 10:00:00,2.51,2.55,2.51,2.53,958000.0,2.0705,2.1035,2.0705,2.087,958000.0
2010-02-05 11:00:00,2.53,2.54,2.51,2.52,728000.0,2.087,2.0952,2.0705,2.0787,728000.0
2010-02-05 12:00:00,2.52,2.52,2.51,2.52,386000.0,2.0787,2.0787,2.0705,2.0787,386000.0
2010-02-05 13:00:00,2.52,2.52,2.49,2.49,610000.0,2.0787,2.0787,2.054,2.054,610000.0
2010-02-05 14:00:00,2.49,2.51,2.49,2.51,664000.0,2.054,2.0705,2.054,2.0705,664000.0
2010-02-05 15:00:00,2.51,2.54,2.51,2.53,1724000.0,2.0705,2.0952,2.0705,2.087,1724000.0
2010-02-08 09:30:00,2.61,2.61,2.5,2.53,864000.0,2.153,2.153,2.0622,2.087,864000.0
2010-02-08 10:00:00,2.53,2.55,2.53,2.54,448000.0,2.087,2.1035,2.087,2.0952,448000.0
2010-02-08 11:00:00,2.54,2.54,2.52,2.53,462000.0,2.0952,2.0952,2.0787,2.087,462000.0
2010-02-08 12:00:00,2.53,2.54,2.52,2.53,602000.0,2.087,2.0952,2.0787,2.087,602000.0
2010-02-08 13:00:00,2.53,2.53,2.51,2.52,458000.0,2.087,2.087,2.0705,2.0787,458000.0
2010-02-08 14:00:00,2.52,2.53,2.52,2.52,666000.0,2.0787,2.087,2.0787,2.0787,666000.0
2010-02-08 15:00:00,2.52,2.52,2.5,2.51,1244000.0,2.0787,2.0787,2.0622,2.0705,1244000.0
2010-02-09 09:30:00,2.54,2.54,2.51,2.53,814000.0,2.0952,2.0952,2.0705,2.087,814000.0
2010-02-09 10:00:00,2.54,2.56,2.52,2.52,584000.0,2.0952,2.1117,2.0787,2.0787,584000.0
2010-02-09 11:00:00,2.51,2.55,2.51,2.54,800000.0,2.0705,2.1035,2.0705,2.0952,800000.0
2010-02-09 12:00:00,2.54,2.57,2.54,2.55,550000.0,2.0952,2.12,2.0952,2.1035,550000.0
2010-02-09 13:00:00,2.56,2.57,2.55,2.57,630000.0,2.1117,2.12,2.1035,2.12,630000.0
2010-02-09 14:00:00,2.57,2.57,2.55,2.56,778000.0,2.12,2.12,2.1035,2.1117,778000.0
2010-02-09 15:00:00,2.56,2.57,2.56,2.57,1310000.0,2.1117,2.12,2.1117,2.12,1310000.0
2010-02-10 09:30:00,2.55,2.56,2.53,2.55,422000.0,2.1035,2.1117,2.087,2.1035,422000.0
2010-02-10 10:00:00,2.55,2.55,2.53,2.55,668000.0,2.1035,2.1035,2.087,2.1035,668000.0
2010-02-10 11:00:00,2.55,2.57,2.54,2.56,708000.0,2.1035,2.12,2.0952,2.1117,708000.0
2010-02-10 12:00:00,2.56,2.56,2.55,2.56,328000.0,2.1117,2.1117,2.1035,2.1117,328000.0
2010-02-10 13:00:00,2.56,2.57,2.56,2.56,184000.0,2.1117,2.12,2.1117,2.1117,184000.0
2010-02-10 14:00:00,2.56,2.56,2.55,2.55,370000.0,2.1117,2.1117,2.1035,2.1035,370000.0
2010-02-10 15:00:00,2.55,2.56,2.55,2.55,1290000.0,2.1035,2.1117,2.1035,2.1035,1290000.0
2010-02-11 09:30:00,2.54,2.55,2.51,2.54,702000.0,2.0952,2.1035,2.0705,2.0952,702000.0
2010-02-11 10:00:00,2.54,2.56,2.54,2.54,886000.0,2.0952,2.1117,2.0952,2.0952,886000.0
2010-02-11 11:00:00,2.54,2.58,2.54,2.58,544000.0,2.0952,2.1282,2.0952,2.1282,544000.0
2010-02-11 12:00:00,2.58,2.59,2.57,2.59,302000.0,2.1282,2.1365,2.12,2.1365,302000.0
2010-02-11 13:00:00,2.58,2.59,2.58,2.59,362000.0,2.1282,2.1365,2.1282,2.1365,362000.0
2010-02-11 14:00:00,2.58,2.6,2.58,2.59,642000.0,2.1282,2.1447,2.1282,2.1365,642000.0
2010-02-11 15:00:00,2.59,2.6,2.59,2.6,940000.0,2.1365,2.1447,2.1365,2.1447,940000.0
2010-02-12 09:30:00,2.58,2.58,2.55,2.57,222000.0,2.1282,2.1282,2.1035,2.12,222000.0
2010-02-12 10:00:00,2.57,2.58,2.56,2.58,882000.0,2.12,2.1282,2.1117,2.1282,882000.0
2010-02-12 11:00:00,2.58,2.58,2.56,2.57,364000.0,2.1282,2.1282,2.1117,2.12,364000.0
2010-02-12 12:00:00,2.57,2.59,2.57,2.58,320000.0,2.12,2.1365,2.12,2.1282,320000.0
2010-02-12 13:00:00,2.58,2.58,2.56,2.57,292000.0,2.1282,2.1282,2.1117,2.12,292000.0
2010-02-12 14:00:00,2.57,2.59,2.57,2.58,326000.0,2.12,2.1365,2.12,2.1282,326000.0
2010-02-12 15:00:00,2.58,2.59,2.58,2.59,1286000.0,2.1282,2.1365,2.1282,2.1365,1286000.0
2010-02-16 09:30:00,2.6,2.61,2.59,2.6,516000.0,2.1447,2.153,2.1365,2.1447,516000.0
2010-02-16 10:00:00,2.6,2.61,2.59,2.61,490000.0,2.1447,2.153,2.1365,2.153,490000.0
2010-02-16 11:00:00,2.61,2.62,2.61,2.61,304000.0,2.153,2.1612,2.153,2.153,304000.0
2010-02-16 12:00:00,2.62,2.62,2.61,2.61,264000.0,2.1612,2.1612,2.153,2.153,264000.0
2010-02-16 13:00:00,2.61,2.61,2.6,2.6,256000.0,2.153,2.153,2.1447,2.1447,256000.0
2010-02-16 14:00:00,2.6,2.62,2.6,2.61,230000.0,2.1447,2.1612,2.1447,2.153,230000.0
2010-02-16 15:00:00,2.61,2.63,2.61,2.62,962000.0,2.153,2.1695,2.153,2.1612,962000.0
2010-02-17 09:30:00,2.64,2.66,2.63,2.66,818000.0,2.1777,2.1942,2.1695,2.1942,818000.0
2010-02-17 10:00:00,2.66,2.68,2.66,2.68,688000.0,2.1942,2.2107,2.1942,2.2107,688000.0
2010-02-17 11:00:00,2.68,2.68,2.66,2.67,542000.0,2.2107,2.2107,2.1942,2.2025,542000.0
2010-02-17 12:00:00,2.67,2.68,2.67,2.68,368000.0,2.2025,2.2107,2.2025,2.2107,368000.0
2010-02-17 13:00:00,2.68,2.69,2.68,2.69,392000.0,2.2107,2.219,2.2107,2.219,392000.0
2010-02-17 14:00:00,2.69,2.69,2.68,2.69,446000.0,2.219,2.219,2.2107,2.219,446000.0
2010-02-17 15:00:00,2.69,2.69,2.68,2.69,1376000.0,2.219,2.219,2.2107,2.219,1376000.0
2010-02-18 09:30:00,2.68,2.68,2.65,2.65,602000.0,2.2107,2.2107,2.186,2.186,602000.0
2010-02-18 10:00:00,2.65,2.65,2.63,2.65,686000.0,2.186,2.186,2.1695,2.186,686000.0
2010-02-18 11:00:00,2.64,2.65,2.64,2.65,336000.0,2.1777,2.186,2.1777,2.186,336000.0
2010-02-18 12:00:00,2.65,2.65,2.64,2.64,424000.0,2.186,2.186,2.1777,2.1777,424000.0
2010-02-18 13:00:00,2.64,2.65,2.64,2.65,448000.0,2.1777,2.186,2.1777,2.186,448000.0
2010-02-18 14:00:00,2.65,2.65,2.64,2.65,906000.0,2.186,2.186,2.1777,2.186,906000.0
2010-02-18 15:00:00,2.65,2.66,2.65,2.66,972000.0,2.186,2.1942,2.186,2.1942,972000.0
2010-02-19 09:30:00,2.66,2.67,2.64,2.65,550000.0,2.1942,2.2025,2.1777,2.186,550000.0
2010-02-19 10:00:00,2.65,2.66,2.64,2.64,706000.0,2.186,2.1942,2.1777,2.1777,706000.0
2010-02-19 11:00:00,2.65,2.68,2.65,2.68,592000.0,2.186,2.2107,2.186,2.2107,592000.0
2010-02-19 12:00:00,2.68,2.69,2.67,2.68,452000.0,2.2107,2.219,2.2025,2.2107,452000.0
2010-02-19 13:00:00,2.68,2.68,2.66,2.66,276000.0,2.2107,2.2107,2.1942,2.1942,276000.0
2010-02-19 14:00:00,2.66,2.66,2.66,2.66,364000.0,2.1942,2.1942,2.1942,2.1942,364000.0
2010-02-19 15:00:00,2.66,2.67,2.66,2.67,1118000.0,2.1942,2.2025,2.1942,2.2025,1118000.0
2010-02-22 09:30:00,2.65,2.7,2.65,2.67,386000.0,2.186,2.2272,2.186,2.2025,386000.0
2010-02-22 10:00:00,2.68,2.69,2.66,2.69,516000.0,2.2107,2.219,2.1942,2.219,516000.0
2010-02-22 11:00:00,2.69,2.69,2.68,2.69,636000.0,2.219,2.219,2.2107,2.219,636000.0
2010-02-22 12:00:00,2.69,2.69,2.68,2.68,494000.0,2.219,2.219,2.2107,2.2107,494000.0
2010-02-22 13:00:00,2.68,2.68,2.68,2.68,652000.0,2.2107,2.2107,2.2107,2.2107,652000.0
2010-02-22 14:00:00,2.68,2.68,2.67,2.68,366000.0,2.2107,2.2107,2.2025,2.2107,366000.0
2010-02-22 15:00:00,2.68,2.68,2.67,2.67,1178000.0,2.2107,2.2107,2.2025,2.2025,1178000.0
2010-02-23 09:30:00,2.67,2.71,2.67,2.69,618000.0,2.2025,2.2355,2.2025,2.219,618000.0
2010-02-23 10:00:00,2.68,2.68,2.65,2.67,1032000.0,2.2107,2.2107,2.186,2.2025,1032000.0
2010-02-23 11:00:00,2.67,2.67,2.66,2.66,458000.0,2.2025,2.2025,2.1942,2.1942,458000.0
2010-02-23 12:00:00,2.66,2.66,2.65,2.66,898000.0,2.1942,2.1942,2.186,2.1942,898000.0
2010-02-23 13:00:00,2.66,2.67,2.65,2.66,1274000.0,2.1942,2.2025,2.186,2.1942,1274000.0
2010-02-23 14:00:00,2.66,2.69,2.65,2.69,986000.0,2.1942,2.219,2.186,2.219,986000.0
2010-02-23 15:00:00,2.68,2.69,2.67,2.67,2424000.0,2.2107,2.219,2.2025,2.2025,2424000.0
2010-02-24 09:30:00,2.69,2.7,2.65,2.69,316000.0,2.219,2.2272,2.186,2.219,316000.0
2010-02-24 10:00:00,2.69,2.71,2.67,2.69,576000.0,2.219,2.2355,2.2025,2.219,576000.0
2010-02-24 11:00:00,2.7,2.71,2.7,2.7,404000.0,2.2272,2.2355,2.2272,2.2272,404000.0
2010-02-24 12:00:00,2.71,2.71,2.7,2.71,184000.0,2.2355,2.2355,2.2272,2.2355,184000.0
2010-02-24 13:00:00,2.71,2.72,2.71,2.72,718000.0,2.2355,2.2437,2.2355,2.2437,718000.0
2010-02-24 14:00:00,2.72,2.73,2.72,2.73,852000.0,2.2437,2.252,2.2437,2.252,852000.0
2010-02-24 15:00:00,2.73,2.74,2.72,2.74,1364000.0,2.252,2.2602,2.2437,2.2602,1364000.0
2010-02-25 09:30:00,2.73,2.78,2.73,2.75,1758000.0,2.252,2.2932,2.252,2.2685,1758000.0
2010-02-25 10:00:00,2.74,2.75,2.73,2.73,548000.0,2.2602,2.2685,2.252,2.252,548000.0
2010-02-25 11:00:00,2.73,2.74,2.73,2.73,410000.0,2.252,2.2602,2.252,2.252,410000.0
2010-02-25 12:00:00,2.73,2.73,2.72,2.72,1112000.0,2.252,2.252,2.2437,2.2437,1112000.0
2010-02-25 13:00:00,2.72,2.75,2.71,2.74,462000.0,2.2437,2.2685,2.2355,2.2602,462000.0
2010-02-25 14:00:00,2.74,2.75,2.74,2.74,1144000.0,2.2602,2.2685,2.2602,2.2602,1144000.0
2010-02-25 15:00:00,2.74,2.75,2.74,2.75,2586000.0,2.2602,2.2685,2.2602,2.2685,2586000.0
2010-02-26 09:30:00,2.75,2.75,2.72,2.74,498000.0,2.2685,2.2685,2.2437,2.2602,498000.0
2010-02-26 10:00:00,2.74,2.76,2.73,2.75,992000.0,2.2602,2.2767,2.252,2.2685,992000.0
2010-02-26 11:00:00,2.75,2.75,2.74,2.75,1586000.0,2.2685,2.2685,2.2602,2.2685,1586000.0
2010-02-26 12:00:00,2.75,2.75,2.73,2.74,328000.0,2.2685,2.2685,2.252,2.2602,328000.0
2010-02-26 13:00:00,2.74,2.74,2.73,2.74,484000.0,2.2602,2.2602,2.252,2.2602,484000.0
2010-02-26 14:00:00,2.74,2.74,2.73,2.73,686000.0,2.2602,2.2602,2.252,2.252,686000.0
2010-02-26 15:00:00,2.73,2.74,2.72,2.74,2960000.0,2.252,2.2602,2.2437,2.2602,2960000.0
2010-03-01 09:30:00,2.79,2.81,2.77,2.77,1280000.0,2.3015,2.318,2.285,2.285,1280000.0
2010-03-01 10:00:00,2.77,2.83,2.77,2.83,1808000.0,2.285,2.3345,2.285,2.3345,1808000.0
2010-03-01 11:00:00,2.82,2.86,2.82,2.86,3438000.0,2.3262,2.3592,2.3262,2.3592,3438000.0
2010-03-01 12:00:00,2.86,2.87,2.85,2.86,1334000.0,2.3592,2.3675,2.351,2.3592,1334000.0
2010-03-01 13:00:00,2.86,2.86,2.85,2.85,1908000.0,2.3592,2.3592,2.351,2.351,1908000.0
2010-03-01 14:00:00,2.85,2.85,2.85,2.85,3866000.0,2.351,2.351,2.351,2.351,3866000.0
2010-03-01 15:00:00,2.85,2.87,2.85,2.87,4028000.0,2.351,2.3675,2.351,2.3675,4028000.0
2010-03-02 09:30:00,2.86,2.88,2.86,2.88,716000.0,2.3592,2.3757,2.3592,2.3757,716000.0
2010-03-02 10:00:00,2.88,2.88,2.85,2.85,2280000.0,2.3757,2.3757,2.351,2.351,2280000.0
2010-03-02 11:00:00,2.85,2.85,2.84,2.84,1026000.0,2.351,2.351,2.3427,2.3427,1026000.0
2010-03-02 12:00:00,2.84,2.85,2.83,2.83,1078000.0,2.3427,2.351,2.3345,2.3345,1078000.0
2010-03-02 13:00:00,2.83,2.85,2.83,2.85,610000.0,2.3345,2.351,2.3345,2.351,610000.0
2010-03-02 14:00:00,2.85,2.85,2.84,2.85,964000.0,2.351,2.351,2.3427,2.351,964000.0
2010-03-02 15:00:00,2.85,2.85,2.83,2.85,1900000.0,2.351,2.351,2.3345,2.351,1900000.0
2010-03-03 09:30:00,2.86,2.87,2.83,2.85,574000.0,2.3592,2.3675,2.3345,2.351,574000.0
2010-03-03 10:00:00,2.85,2.85,2.84,2.85,732000.0,2.351,2.351,2.3427,2.351,732000.0
2010-03-03 11:00:00,2.85,2.87,2.85,2.85,1348000.0,2.351,2.3675,2.351,2.351,1348000.0
2010-03-03 12:00:00,2.85,2.85,2.84,2.84,596000.0,2.351,2.351,2.3427,2.3427,596000.0
2010-03-03 13:00:00,2.84,2.85,2.84,2.85,372000.0,2.3427,2.351,2.3427,2.351,372000.0
2010-03-03 14:00:00,2.85,2.85,2.82,2.83,830000.0,2.351,2.351,2.3262,2.3345,830000.0
2010-03-03 15:00:00,2.83,2.84,2.83,2.84,2444000.0,2.3345,2.3427,2.3345,2.3427,2444000.0
2010-03-04 09:30:00,2.85,2.87,2.85,2.87,1168000.0,2.351,2.3675,2.351,2.3675,1168000.0
2010-03-04 10:00:00,2.86,2.86,2.83,2.84,728000.0,2.3592,2.3592,2.3345,2.3427,728000.0
2010-03-04 11:00:00,2.84,2.84,2.83,2.84,622000.0,2.3427,2.3427,2.3345,2.3427,622000.0
2010-03-04 12:00:00,2.84,2.84,2.83,2.83,382000.0,2.3427,2.3427,2.3345,2.3345,382000.0
2010-03-04 13:00:00,2.84,2.84,2.82,2.83,854000.0,2.3427,2.3427,2.3262,2.3345,854000.0
2010-03-04 14:00:00,2.83,2.84,2.83,2.83,918000.0,2.3345,2.3427,2.3345,2.3345,918000.0
2010-03-04 15:00:00,2.83,2.84,2.82,2.83,2552000.0,2.3345,2.3427,2.3262,2.3345,2552000.0
2010-03-05 09:30:00,2.83,2.85,2.83,2.84,1058000.0,2.3345,2.351,2.3345,2.3427,1058000.0
2010-03-05 10:00:00,2.85,2.86,2.84,2.85,976000.0,2.351,2.3592,2.3427,2.351,976000.0
2010-03-05 11:00:00,2.85,2.85,2.84,2.85,416000.0,2.351,2.351,2.3427,2.351,416000.0
2010-03-05 12:00:00,2.85,2.87,2.85,2.87,3894000.0,2.351,2.3675,2.351,2.3675,3894000.0
2010-03-05 13:00:00,2.87,2.87,2.86,2.87,634000.0,2.3675,2.3675,2.3592,2.3675,634000.0
2010-03-05 14:00:00,2.87,2.88,2.86,2.87,498000.0,2.3675,2.3757,2.3592,2.3675,498000.0
2010-03-05 15:00:00,2.87,2.88,2.87,2.87,1394000.0,2.3675,2.3757,2.3675,2.3675,1394000.0
2010-03-08 09:30:00,2.88,2.89,2.87,2.88,290000.0,2.3757,2.384,2.3675,2.3757,290000.0
2010-03-08 10:00:00,2.88,2.88,2.87,2.88,340000.0,2.3757,2.3757,2.3675,2.3757,340000.0
2010-03-08 11:00:00,2.88,2.88,2.86,2.87,958000.0,2.3757,2.3757,2.3592,2.3675,958000.0
2010-03-08 12:00:00,2.87,2.88,2.87,2.88,206000.0,2.3675,2.3757,2.3675,2.3757,206000.0
2010-03-08 13:00:00,2.88,2.89,2.88,2.89,268000.0,2.3757,2.384,2.3757,2.384,268000.0
2010-03-08 14:00:00,2.89,2.89,2.89,2.89,644000.0,2.384,2.384,2.384,2.384,644000.0
2010-03-08 15:00:00,2.89,2.89,2.88,2.88,1032000.0,2.384,2.384,2.3757,2.3757,1032000.0
2010-03-09 09:30:00,2.88,2.9,2.87,2.89,256000.0,2.3757,2.3922,2.3675,2.384,256000.0
2010-03-09 10:00:00,2.89,2.9,2.89,2.9,686000.0,2.384,2.3922,2.384,2.3922,686000.0
2010-03-09 11:00:00,2.89,2.9,2.88,2.89,598000.0,2.384,2.3922,2.3757,2.384,598000.0
2010-03-09 12:00:00,2.89,2.9,2.89,2.9,764000.0,2.384,2.3922,2.384,2.3922,764000.0
2010-03-09 13:00:00,2.9,2.9,2.89,2.89,740000.0,2.3922,2.3922,2.384,2.384,740000.0
2010-03-09 14:00:00,2.9,2.9,2.88,2.88,684000.0,2.3922,2.3922,2.3757,2.3757,684000.0
2010-03-09 15:00:00,2.88,2.88,2.85,2.87,1452000.0,2.3757,2.3757,2.351,2.3675,1452000.0
2010-03-10 09:30:00,2.85,2.9,2.81,2.9,734000.0,2.351,2.3922,2.318,2.3922,734000.0
2010-03-10 10:00:00,2.9,2.91,2.9,2.91,682000.0,2.3922,2.4005,2.3922,2.4005,682000.0
2010-03-10 11:00:00,2.91,2.91,2.89,2.89,638000.0,2.4005,2.4005,2.384,2.384,638000.0
2010-03-10 12:00:00,2.89,2.9,2.87,2.89,840000.0,2.384,2.3922,2.3675,2.384,840000.0
2010-03-10 13:00:00,2.89,2.89,2.88,2.88,520000.0,2.384,2.384,2.3757,2.3757,520000.0
2010-03-10 14:00:00,2.88,2.89,2.88,2.88,718000.0,2.3757,2.384,2.3757,2.3757,718000.0
2010-03-10 15:00:00,2.88,2.89,2.88,2.89,1412000.0,2.3757,2.384,2.3757,2.384,1412000.0
2010-03-11 09:30:00,2.87,2.89,2.86,2.87,418000.0,2.3732,2.3897,2.3649,2.3732,418000.0
2010-03-11 10:00:00,2.87,2.9,2.86,2.9,560000.0,2.3732,2.398,2.3649,2.398,560000.0
2010-03-11 11:00:00,2.9,2.9,2.87,2.88,518000.0,2.398,2.398,2.3732,2.3814,518000.0
2010-03-11 12:00:00,2.88,2.89,2.86,2.88,340000.0,2.3814,2.3897,2.3649,2.3814,340000.0
2010-03-11 13:00:00,2.88,2.89,2.88,2.88,248000.0,2.3814,2.3897,2.3814,2.3814,248000.0
2010-03-11 14:00:00,2.88,2.89,2.88,2.88,330000.0,2.3814,2.3897,2.3814,2.3814,330000.0
2010-03-11 15:00:00,2.88,2.9,2.88,2.9,972000.0,2.3814,2.398,2.3814,2.398,972000.0
2010-03-12 09:30:00,2.9,2.91,2.89,2.9,450000.0,2.398,2.4063,2.3897,2.398,450000.0
2010-03-12 10:00:00,2.9,2.9,2.87,2.89,668000.0,2.398,2.398,2.3732,2.3897,668000.0
2010-03-12 11:00:00,2.89,2.92,2.89,2.9,540000.0,2.3897,2.4145,2.3897,2.398,540000.0
2010-03-12 12:00:00,2.9,2.91,2.9,2.91,168000.0,2.398,2.4063,2.398,2.4063,168000.0
2010-03-12 13:00:00,2.91,2.91,2.91,2.91,150000.0,2.4063,2.4063,2.4063,2.4063,150000.0
2010-03-12 14:00:00,2.91,2.91,2.9,2.9,268000.0,2.4063,2.4063,2.398,2.398,268000.0
2010-03-12 15:00:00,2.9,2.91,2.9,2.91,862000.0,2.398,2.4063,2.398,2.4063,862000.0
2010-03-15 09:30:00,2.9,2.91,2.89,2.9,268000.0,2.398,2.4063,2.3897,2.398,268000.0
2010-03-15 10:00:00,2.9,2.9,2.88,2.89,482000.0,2.398,2.398,2.3814,2.3897,482000.0
2010-03-15 11:00:00,2.89,2.89,2.87,2.88,456000.0,2.3897,2.3897,2.3732,2.3814,456000.0
2010-03-15 12:00:00,2.88,2.9,2.88,2.9,682000.0,2.3814,2.398,2.3814,2.398,682000.0
2010-03-15 13:00:00,2.9,2.9,2.89,2.89,388000.0,2.398,2.398,2.3897,2.3897,388000.0
2010-03-15 14:00:00,2.89,2.89,2.88,2.89,352000.0,2.3897,2.3897,2.3814,2.3897,352000.0
2010-03-15 15:00:00,2.89,2.9,2.89,2.9,934000.0,2.3897,2.398,2.3897,2.398,934000.0
2010-03-16 09:30:00,2.9,2.94,2.9,2.94,828000.0,2.398,2.4311,2.398,2.4311,828000.0
2010-03-16 10:00:00,2.94,2.96,2.94,2.96,1740000.0,2.4311,2.4476,2.4311,2.4476,1740000.0
2010-03-16 11:00:00,2.96,3.0,2.96,2.99,1948000.0,2.4476,2.4807,2.4476,2.4724,1948000.0
2010-03-16 12:00:00,2.99,3.0,2.99,3.0,1574000.0,2.4724,2.4807,2.4724,2.4807,1574000.0
2010-03-16 13:00:00,3.0,3.0,3.0,3.0,656000.0,2.4807,2.4807,2.4807,2.4807,656000.0
2010-03-16 14:00:00,3.0,3.0,2.99,3.0,1974000.0,2.4807,2.4807,2.4724,2.4807,1974000.0
2010-03-16 15:00:00,3.0,3.02,2.99,3.02,4252000.0,2.4807,2.4972,2.4724,2.4972,4252000.0
2010-03-17 09:30:00,2.96,2.98,2.93,2.94,2068000.0,2.4476,2.4641,2.4228,2.4311,2068000.0
2010-03-17 10:00:00,2.94,2.94,2.9,2.91,1992000.0,2.4311,2.4311,2.398,2.4063,1992000.0
2010-03-17 11:00:00,2.91,2.94,2.91,2.93,1760000.0,2.4063,2.4311,2.4063,2.4228,1760000.0
2010-03-17 12:00:00,2.93,2.94,2.93,2.94,1014000.0,2.4228,2.4311,2.4228,2.4311,1014000.0
2010-03-17 13:00:00,2.94,2.95,2.94,2.94,1854000.0,2.4311,2.4393,2.4311,2.4311,1854000.0
2010-03-17 14:00:00,2.94,2.96,2.94,2.95,2090000.0,2.4311,2.4476,2.4311,2.4393,2090000.0
2010-03-17 15:00:00,2.95,2.96,2.93,2.95,3688000.0,2.4393,2.4476,2.4228,2.4393,3688000.0
2010-03-18 09:30:00,2.94,2.95,2.92,2.95,732000.0,2.4311,2.4393,2.4145,2.4393,732000.0
2010-03-18 10:00:00,2.95,2.97,2.95,2.97,690000.0,2.4393,2.4559,2.4393,2.4559,690000.0
2010-03-18 11:00:00,2.97,2.98,2.96,2.96,390000.0,2.4559,2.4641,2.4476,2.4476,390000.0
2010-03-18 12:00:00,2.96,2.97,2.95,2.96,408000.0,2.4476,2.4559,2.4393,2.4476,408000.0
2010-03-18 13:00:00,2.96,2.97,2.96,2.96,362000.0,2.4476,2.4559,2.4476,2.4476,362000.0
2010-03-18 14:00:00,2.96,2.97,2.96,2.96,526000.0,2.4476,2.4559,2.4476,2.4476,526000.0
2010-03-18 15:00:00,2.96,2.98,2.96,2.98,1542000.0,2.4476,2.4641,2.4476,2.4641,1542000.0
2010-03-19 09:30:00,3.0,3.0,2.98,2.99,1576000.0,2.4807,2.4807,2.4641,2.4724,1576000.0
2010-03-19 10:00:00,2.99,2.99,2.97,2.98,2066000.0,2.4724,2.4724,2.4559,2.4641,2066000.0
2010-03-19 11:00:00,2.98,2.98,2.97,2.98,790000.0,2.4641,2.4641,2.4559,2.4641,790000.0
2010-03-19 12:00:00,2.98,2.98,2.96,2.96,1124000.0,2.4641,2.4641,2.4476,2.4476,1124000.0
2010-03-19 13:00:00,2.96,2.97,2.96,2.97,468000.0,2.4476,2.4559,2.4476,2.4559,468000.0
2010-03-19 14:00:00,2.97,2.98,2.95,2.95,840000.0,2.4559,2.4641,2.4393,2.4393,840000.0
2010-03-19 15:00:00,2.95,2.97,2.95,2.96,1678000.0,2.4393,2.4559,2.4393,2.4476,1678000.0
2010-03-22 09:30:00,2.95,2.98,2.93,2.97,1148000.0,2.4393,2.4641,2.4228,2.4559,1148000.0
2010-03-22 10:00:00,2.97,2.99,2.96,2.99,568000.0,2.4559,2.4724,2.4476,2.4724,568000.0
2010-03-22 11:00:00,2.99,3.0,2.99,2.99,492000.0,2.4724,2.4807,2.4724,2.4724,492000.0
2010-03-22 12:00:00,3.0,3.01,2.99,3.01,1096000.0,2.4807,2.4889,2.4724,2.4889,1096000.0
2010-03-22 13:00:00,3.01,3.02,3.01,3.01,420000.0,2.4889,2.4972,2.4889,2.4889,420000.0
2010-03-22 14:00:00,3.01,3.03,3.01,3.01,744000.0,2.4889,2.5055,2.4889,2.4889,744000.0
2010-03-22 15:00:00,3.01,3.02,3.01,3.01,1300000.0,2.4889,2.4972,2.4889,2.4889,1300000.0
2010-03-23 09:30:00,3.01,3.01,2.99,3.0,160000.0,2.4889,2.4889,2.4724,2.4807,160000.0
2010-03-23 10:00:00,3.0,3.01,2.98,2.98,342000.0,2.4807,2.4889,2.4641,2.4641,342000.0
2010-03-23 11:00:00,2.98,3.0,2.97,2.99,408000.0,2.4641,2.4807,2.4559,2.4724,408000.0
2010-03-23 12:00:00,2.99,2.99,2.98,2.98,430000.0,2.4724,2.4724,2.4641,2.4641,430000.0
2010-03-23 13:00:00,2.99,2.99,2.98,2.99,320000.0,2.4724,2.4724,2.4641,2.4724,320000.0
2010-03-23 14:00:00,2.98,3.0,2.98,3.0,1290000.0,2.4641,2.4807,2.4641,2.4807,1290000.0
2010-03-23 15:00:00,3.0,3.0,2.99,3.0,2166000.0,2.4807,2.4807,2.4724,2.4807,2166000.0
2010-03-24 09:30:00,2.98,3.0,2.97,2.97,442000.0,2.4641,2.4807,2.4559,2.4559,442000.0
2010-03-24 10:00:00,2.97,2.98,2.96,2.97,444000.0,2.4559,2.4641,2.4476,2.4559,444000.0
2010-03-24 11:00:00,2.97,2.97,2.94,2.94,756000.0,2.4559,2.4559,2.4311,2.4311,756000.0
2010-03-24 12:00:00,2.94,2.95,2.94,2.95,602000.0,2.4311,2.4393,2.4311,2.4393,602000.0
2010-03-24 13:00:00,2.95,2.95,2.94,2.95,590000.0,2.4393,2.4393,2.4311,2.4393,590000.0
2010-03-24 14:00:00,2.95,2.96,2.94,2.95,510000.0,2.4393,2.4476,2.4311,2.4393,510000.0
2010-03-24 15:00:00,2.95,2.95,2.94,2.94,1200000.0,2.4393,2.4393,2.4311,2.4311,1200000.0
2010-03-25 09:30:00,2.95,2.97,2.93,2.94,426000.0,2.4393,2.4559,2.4228,2.4311,426000.0
2010-03-25 10:00:00,2.94,2.94,2.93,2.94,498000.0,2.4311,2.4311,2.4228,2.4311,498000.0
2010-03-25 11:00:00,2.94,2.95,2.93,2.94,1082000.0,2.4311,2.4393,2.4228,2.4311,1082000.0
2010-03-25 12:00:00,2.94,2.97,2.94,2.96,372000.0,2.4311,2.4559,2.4311,2.4476,372000.0
2010-03-25 13:00:00,2.96,2.97,2.95,2.96,284000.0,2.4476,2.4559,2.4393,2.4476,284000.0
2010-03-25 14:00:00,2.96,2.96,2.94,2.94,688000.0,2.4476,2.4476,2.4311,2.4311,688000.0
2010-03-25 15:00:00,2.94,2.94,2.9,2.9,2456000.0,2.4311,2.4311,2.398,2.398,2456000.0
2010-03-26 09:30:00,2.92,2.94,2.92,2.92,232000.0,2.4145,2.4311,2.4145,2.4145,232000.0
2010-03-26 10:00:00,2.92,2.94,2.92,2.93,618000.0,2.4145,2.4311,2.4145,2.4228,618000.0
2010-03-26 11:00:00,2.93,2.95,2.93,2.94,1002000.0,2.4228,2.4393,2.4228,2.4311,1002000.0
2010-03-26 12:00:00,2.94,2.94,2.91,2.91,304000.0,2.4311,2.4311,2.4063,2.4063,304000.0
2010-03-26 13:00:00,2.91,2.91,2.9,2.91,432000.0,2.4063,2.4063,2.398,2.4063,432000.0
2010-03-26 14:00:00,2.91,2.92,2.9,2.91,550000.0,2.4063,2.4145,2.398,2.4063,550000.0
2010-03-26 15:00:00,2.91,2.92,2.9,2.91,1134000.0,2.4063,2.4145,2.398,2.4063,1134000.0
2010-03-29 09:30:00,2.93,2.95,2.9,2.9,226000.0,2.4228,2.4393,2.398,2.398,226000.0
2010-03-29 10:00:00,2.9,2.92,2.89,2.92,428000.0,2.398,2.4145,2.3897,2.4145,428000.0
2010-03-29 11:00:00,2.92,2.93,2.91,2.92,444000.0,2.4145,2.4228,2.4063,2.4145,444000.0
2010-03-29 12:00:00,2.92,2.92,2.91,2.91,402000.0,2.4145,2.4145,2.4063,2.4063,402000.0
2010-03-29 13:00:00,2.91,2.92,2.91,2.92,414000.0,2.4063,2.4145,2.4063,2.4145,414000.0
2010-03-29 14:00:00,2.92,2.92,2.9,2.91,686000.0,2.4145,2.4145,2.398,2.4063,686000.0
2010-03-29 15:00:00,2.91,2.91,2.9,2.91,902000.0,2.4063,2.4063,2.398,2.4063,902000.0
2010-03-30 09:30:00,2.93,2.96,2.9,2.96,410000.0,2.4228,2.4476,2.398,2.4476,410000.0
2010-03-30 10:00:00,2.96,2.97,2.95,2.96,956000.0,2.4476,2.4559,2.4393,2.4476,956000.0
2010-03-30 11:00:00,2.96,2.96,2.94,2.96,774000.0,2.4476,2.4476,2.4311,2.4476,774000.0
2010-03-30 12:00:00,2.96,2.96,2.95,2.96,302000.0,2.4476,2.4476,2.4393,2.4476,302000.0
2010-03-30 13:00:00,2.96,2.96,2.96,2.96,236000.0,2.4476,2.4476,2.4476,2.4476,236000.0
2010-03-30 14:00:00,2.96,2.97,2.95,2.96,548000.0,2.4476,2.4559,2.4393,2.4476,548000.0
2010-03-30 15:00:00,2.96,2.96,2.94,2.95,1008000.0,2.4476,2.4476,2.4311,2.4393,1008000.0
2010-03-31 09:30:00,2.95,2.97,2.95,2.96,284000.0,2.4393,2.4559,2.4393,2.4476,284000.0
2010-03-31 10:00:00,2.96,2.97,2.95,2.96,402000.0,2.4476,2.4559,2.4393,2.4476,402000.0
2010-03-31 11:00:00,2.97,2.97,2.94,2.95,162000.0,2.4559,2.4559,2.4311,2.4393,162000.0
2010-03-31 12:00:00,2.95,2.95,2.93,2.93,304000.0,2.4393,2.4393,2.4228,2.4228,304000.0
2010-03-31 13:00:00,2.93,2.94,2.93,2.94,190000.0,2.4228,2.4311,2.4228,2.4311,190000.0
2010-03-31 14:00:00,2.94,2.94,2.92,2.92,398000.0,2.4311,2.4311,2.4145,2.4145,398000.0
2010-03-31 15:00:00,2.92,2.92,2.9,2.9,1724000.0,2.4145,2.4145,2.398,2.398,1724000.0
2010-04-01 09:30:00,2.91,2.96,2.91,2.94,804000.0,2.4063,2.4476,2.4063,2.4311,804000.0
2010-04-01 10:00:00,2.94,2.96,2.94,2.95,446000.0,2.4311,2.4476,2.4311,2.4393,446000.0
2010-04-01 11:00:00,2.95,2.95,2.94,2.94,354000.0,2.4393,2.4393,2.4311,2.4311,354000.0
2010-04-01 12:00:00,2.95,2.95,2.94,2.95,190000.0,2.4393,2.4393,2.4311,2.4393,190000.0
2010-04-01 13:00:00,2.94,2.95,2.94,2.94,440000.0,2.4311,2.4393,2.4311,2.4311,440000.0
2010-04-01 14:00:00,2.94,2.94,2.93,2.94,582000.0,2.4311,2.4311,2.4228,2.4311,582000.0
2010-04-01 15:00:00,2.94,2.97,2.94,2.97,1080000.0,2.4311,2.4559,2.4311,2.4559,1080000.0
2010-04-05 09:30:00,2.99,3.0,2.95,2.99,272000.0,2.4724,2.4807,2.4393,2.4724,272000.0
2010-04-05 10:00:00,2.99,3.02,2.99,3.01,604000.0,2.4724,2.4972,2.4724,2.4889,604000.0
2010-04-05 11:00:00,3.01,3.02,3.0,3.01,282000.0,2.4889,2.4972,2.4807,2.4889,282000.0
2010-04-05 12:00:00,3.01,3.02,3.01,3.01,438000.0,2.4889,2.4972,2.4889,2.4889,438000.0
2010-04-05 13:00:00,3.01,3.02,3.01,3.02,298000.0,2.4889,2.4972,2.4889,2.4972,298000.0
2010-04-05 14:00:00,3.02,3.04,3.02,3.03,832000.0,2.4972,2.5137,2.4972,2.5055,832000.0
2010-04-05 15:00:00,3.03,3.05,3.03,3.05,1864000.0,2.5055,2.522,2.5055,2.522,1864000.0
2010-04-06 09:30:00,3.04,3.05,3.03,3.05,354000.0,2.5137,2.522,2.5055,2.522,354000.0
2010-04-06 10:00:00,3.05,3.05,3.04,3.05,776000.0,2.522,2.522,2.5137,2.522,776000.0
2010-04-06 11:00:00,3.04,3.05,3.04,3.04,240000.0,2.5137,2.522,2.5137,2.5137,240000.0
2010-04-06 12:00:00,3.04,3.05,3.04,3.05,250000.0,2.5137,2.522,2.5137,2.522,250000.0
2010-04-06 13:00:00,3.05,3.06,3.05,3.06,350000.0,2.522,2.5303,2.522,2.5303,350000.0
2010-04-06 14:00:00,3.06,3.07,3.05,3.07,392000.0,2.5303,2.5386,2.522,2.5386,392000.0
2010-04-06 15:00:00,3.07,3.08,3.07,3.07,1698000.0,2.5386,2.5468,2.5386,2.5386,1698000.0
2010-04-07 09:30:00,3.31,3.39,3.28,3.35,10038000.0,2.737,2.8032,2.7122,2.7701,10038000.0
2010-04-07 10:00:00,3.35,3.36,3.26,3.28,6622000.0,2.7701,2.7784,2.6957,2.7122,6622000.0
2010-04-07 11:00:00,3.28,3.32,3.27,3.29,3528000.0,2.7122,2.7453,2.7039,2.7205,3528000.0
2010-04-07 12:00:00,3.29,3.32,3.29,3.3,2370000.0,2.7205,2.7453,2.7205,2.7287,2370000.0
2010-04-07 13:00:00,3.3,3.32,3.3,3.31,1752000.0,2.7287,2.7453,2.7287,2.737,1752000.0
2010-04-07 14:00:00,3.31,3.32,3.3,3.3,2194000.0,2.737,2.7453,2.7287,2.7287,2194000.0
2010-04-07 15:00:00,3.3,3.33,3.29,3.33,6552000.0,2.7287,2.7535,2.7205,2.7535,6552000.0
2010-04-08 09:30:00,3.35,3.36,3.3,3.34,1726000.0,2.7701,2.7784,2.7287,2.7618,1726000.0
2010-04-08 10:00:00,3.34,3.35,3.34,3.34,1390000.0,2.7618,2.7701,2.7618,2.7618,1390000.0
2010-04-08 11:00:00,3.34,3.35,3.34,3.35,1088000.0,2.7618,2.7701,2.7618,2.7701,1088000.0
2010-04-08 12:00:00,3.35,3.35,3.33,3.33,1166000.0,2.7701,2.7701,2.7535,2.7535,1166000.0
2010-04-08 13:00:00,3.33,3.34,3.32,3.33,1098000.0,2.7535,2.7618,2.7453,2.7535,1098000.0
2010-04-08 14:00:00,3.33,3.35,3.32,3.34,1244000.0,2.7535,2.7701,2.7453,2.7618,1244000.0
2010-04-08 15:00:00,3.34,3.34,3.32,3.32,2030000.0,2.7618,2.7618,2.7453,2.7453,2030000.0
2010-04-09 09:30:00,3.39,3.4,3.31,3.36,1392000.0,2.8032,2.8114,2.737,2.7784,1392000.0
2010-04-09 10:00:00,3.36,3.37,3.33,3.33,996000.0,2.7784,2.7866,2.7535,2.7535,996000.0
2010-04-09 11:00:00,3.34,3.35,3.33,3.33,478000.0,2.7618,2.7701,2.7535,2.7535,478000.0
2010-04-09 12:00:00,3.33,3.34,3.33,3.33,564000.0,2.7535,2.7618,2.7535,2.7535,564000.0
2010-04-09 13:00:00,3.33,3.33,3.31,3.31,686000.0,2.7535,2.7535,2.737,2.737,686000.0
2010-04-09 14:00:00,3.32,3.32,3.31,3.31,676000.0,2.7453,2.7453,2.737,2.737,676000.0
2010-04-09 15:00:00,3.31,3.32,3.31,3.32,1546000.0,2.737,2.7453,2.737,2.7453,1546000.0
2010-04-12 09:30:00,3.34,3.35,3.3,3.3,774000.0,2.7618,2.7701,2.7287,2.7287,774000.0
2010-04-12 10:00:00,3.3,3.32,3.3,3.31,522000.0,2.7287,2.7453,2.7287,2.737,522000.0
2010-04-12 11:00:00,3.31,3.32,3.31,3.31,230000.0,2.737,2.7453,2.737,2.737,230000.0
2010-04-12 12:00:00,3.31,3.32,3.31,3.32,224000.0,2.737,2.7453,2.737,2.7453,224000.0
2010-04-12 13:00:00,3.33,3.34,3.32,3.33,242000.0,2.7535,2.7618,2.7453,2.7535,242000.0
2010-04-12 14:00:00,3.33,3.33,3.3,3.31,420000.0,2.7535,2.7535,2.7287,2.737,420000.0
2010-04-12 15:00:00,3.31,3.32,3.3,3.32,1222000.0,2.737,2.7453,2.7287,2.7453,1222000.0
2010-04-13 09:30:00,3.32,3.34,3.3,3.33,396000.0,2.7453,2.7618,2.7287,2.7535,396000.0
2010-04-13 10:00:00,3.33,3.35,3.31,3.33,1404000.0,2.7535,2.7701,2.737,2.7535,1404000.0
2010-04-13 11:00:00,3.33,3.34,3.32,3.34,508000.0,2.7535,2.7618,2.7453,2.7618,508000.0
2010-04-13 12:00:00,3.34,3.34,3.33,3.34,342000.0,2.7618,2.7618,2.7535,2.7618,342000.0
2010-04-13 13:00:00,3.34,3.34,3.33,3.34,302000.0,2.7618,2.7618,2.7535,2.7618,302000.0
2010-04-13 14:00:00,3.34,3.34,3.33,3.33,722000.0,2.7618,2.7618,2.7535,2.7535,722000.0
2010-04-13 15:00:00,3.33,3.35,3.33,3.34,1914000.0,2.7535,2.7701,2.7535,2.7618,1914000.0
2010-04-14 09:30:00,3.36,3.36,3.34,3.35,906000.0,2.7784,2.7784,2.7618,2.7701,906000.0
2010-04-14 10:00:00,3.35,3.35,3.31,3.33,2476000.0,2.7701,2.7701,2.737,2.7535,2476000.0
2010-04-14 11:00:00,3.33,3.35,3.33,3.33,610000.0,2.7535,2.7701,2.7535,2.7535,610000.0
2010-04-14 12:00:00,3.33,3.33,3.32,3.33,1360000.0,2.7535,2.7535,2.7453,2.7535,1360000.0
2010-04-14 13:00:00,3.32,3.34,3.32,3.33,1172000.0,2.7453,2.7618,2.7453,2.7535,1172000.0
2010-04-14 14:00:00,3.33,3.36,3.33,3.35,1114000.0,2.7535,2.7784,2.7535,2.7701,1114000.0
2010-04-14 15:00:00,3.35,3.35,3.34,3.35,2882000.0,2.7701,2.7701,2.7618,2.7701,2882000.0
2010-04-15 09:30:00,3.36,3.36,3.33,3.36,350000.0,2.7784,2.7784,2.7535,2.7784,350000.0
2010-04-15 10:00:00,3.36,3.39,3.34,3.34,594000.0,2.7784,2.8032,2.7618,2.7618,594000.0
2010-04-15 11:00:00,3.34,3.35,3.33,3.34,424000.0,2.7618,2.7701,2.7535,2.7618,424000.0
2010-04-15 12:00:00,3.33,3.35,3.33,3.35,294000.0,2.7535,2.7701,2.7535,2.7701,294000.0
2010-04-15 13:00:00,3.35,3.36,3.35,3.35,544000.0,2.7701,2.7784,2.7701,2.7701,544000.0
2010-04-15 14:00:00,3.35,3.36,3.35,3.35,568000.0,2.7701,2.7784,2.7701,2.7701,568000.0
2010-04-15 15:00:00,3.36,3.36,3.34,3.35,846000.0,2.7784,2.7784,2.7618,2.7701,846000.0
2010-04-16 09:30:00,3.35,3.37,3.34,3.34,1048000.0,2.7701,2.7866,2.7618,2.7618,1048000.0
2010-04-16 10:00:00,3.34,3.36,3.34,3.35,1116000.0,2.7618,2.7784,2.7618,2.7701,1116000.0
2010-04-16 11:00:00,3.35,3.36,3.33,3.34,1592000.0,2.7701,2.7784,2.7535,2.7618,1592000.0
2010-04-16 12:00:00,3.33,3.35,3.33,3.35,704000.0,2.7535,2.7701,2.7535,2.7701,704000.0
2010-04-16 13:00:00,3.35,3.35,3.34,3.34,288000.0,2.7701,2.7701,2.7618,2.7618,288000.0
2010-04-16 14:00:00,3.34,3.36,3.34,3.35,480000.0,2.7618,2.7784,2.7618,2.7701,480000.0
2010-04-16 15:00:00,3.35,3.36,3.34,3.35,1072000.0,2.7701,2.7784,2.7618,2.7701,1072000.0
2010-04-19 09:30:00,3.34,3.42,3.34,3.4,1198000.0,2.7618,2.828,2.7618,2.8114,1198000.0
2010-04-19 10:00:00,3.4,3.41,3.37,3.38,1220000.0,2.8114,2.8197,2.7866,2.7949,1220000.0
2010-04-19 11:00:00,3.38,3.38,3.34,3.35,1672000.0,2.7949,2.7949,2.7618,2.7701,1672000.0
2010-04-19 12:00:00,3.35,3.38,3.34,3.38,1498000.0,2.7701,2.7949,2.7618,2.7949,1498000.0
2010-04-19 13:00:00,3.38,3.41,3.38,3.41,2202000.0,2.7949,2.8197,2.7949,2.8197,2202000.0
2010-04-19 14:00:00,3.41,3.42,3.41,3.42,2236000.0,2.8197,2.828,2.8197,2.828,2236000.0
2010-04-19 15:00:00,3.43,3.43,3.4,3.41,2778000.0,2.8362,2.8362,2.8114,2.8197,2778000.0
2010-04-20 09:30:00,3.44,3.46,3.39,3.41,840000.0,2.8445,2.861,2.8032,2.8197,840000.0
2010-04-20 10:00:00,3.41,3.43,3.38,3.41,1008000.0,2.8197,2.8362,2.7949,2.8197,1008000.0
2010-04-20 11:00:00,3.41,3.42,3.4,3.4,766000.0,2.8197,2.828,2.8114,2.8114,766000.0
2010-04-20 12:00:00,3.4,3.4,3.4,3.4,664000.0,2.8114,2.8114,2.8114,2.8114,664000.0
2010-04-20 13:00:00,3.4,3.4,3.39,3.39,666000.0,2.8114,2.8114,2.8032,2.8032,666000.0
2010-04-20 14:00:00,3.39,3.4,3.39,3.39,922000.0,2.8032,2.8114,2.8032,2.8032,922000.0
2010-04-20 15:00:00,3.39,3.4,3.39,3.4,1886000.0,2.8032,2.8114,2.8032,2.8114,1886000.0
2010-04-21 09:30:00,3.4,3.42,3.4,3.4,514000.0,2.8114,2.828,2.8114,2.8114,514000.0
2010-04-21 10:00:00,3.4,3.4,3.38,3.39,584000.0,2.8114,2.8114,2.7949,2.8032,584000.0
2010-04-21 11:00:00,3.39,3.4,3.37,3.38,762000.0,2.8032,2.8114,2.7866,2.7949,762000.0
2010-04-21 12:00:00,3.38,3.4,3.38,3.4,686000.0,2.7949,2.8114,2.7949,2.8114,686000.0
2010-04-21 13:00:00,3.4,3.42,3.39,3.42,1802000.0,2.8114,2.828,2.8032,2.828,1802000.0
2010-04-21 14:00:00,3.42,3.43,3.4,3.43,978000.0,2.828,2.8362,2.8114,2.8362,978000.0
2010-04-21 15:00:00,3.43,3.47,3.43,3.46,3122000.0,2.8362,2.8693,2.8362,2.861,3122000.0
2010-04-22 09:30:00,3.42,3.46,3.41,3.45,1578000.0,2.828,2.861,2.8197,2.8528,1578000.0
2010-04-22 10:00:00,3.45,3.51,3.45,3.48,2984000.0,2.8528,2.9024,2.8528,2.8776,2984000.0
2010-04-22 11:00:00,3.48,3.48,3.45,3.47,1682000.0,2.8776,2.8776,2.8528,2.8693,1682000.0
2010-04-22 12:00:00,3.47,3.48,3.46,3.47,1144000.0,2.8693,2.8776,2.861,2.8693,1144000.0
2010-04-22 13:00:00,3.47,3.47,3.46,3.47,1000000.0,2.8693,2.8693,2.861,2.8693,1000000.0
2010-04-22 14:00:00,3.47,3.48,3.47,3.47,1244000.0,2.8693,2.8776,2.8693,2.8693,1244000.0
2010-04-22 15:00:00,3.47,3.52,3.47,3.49,2378000.0,2.8693,2.9107,2.8693,2.8858,2378000.0
2010-04-23 09:30:00,3.49,3.49,3.44,3.45,928000.0,2.8858,2.8858,2.8445,2.8528,928000.0
2010-04-23 10:00:00,3.45,3.48,3.45,3.46,980000.0,2.8528,2.8776,2.8528,2.861,980000.0
2010-04-23 11:00:00,3.47,3.48,3.46,3.46,570000.0,2.8693,2.8776,2.861,2.861,570000.0
2010-04-23 12:00:00,3.46,3.48,3.46,3.48,422000.0,2.861,2.8776,2.861,2.8776,422000.0
2010-04-23 13:00:00,3.48,3.48,3.47,3.48,556000.0,2.8776,2.8776,2.8693,2.8776,556000.0
2010-04-23 14:00:00,3.47,3.49,3.46,3.48,746000.0,2.8693,2.8858,2.861,2.8776,746000.0
2010-04-23 15:00:00,3.49,3.5,3.48,3.49,1330000.0,2.8858,2.8941,2.8776,2.8858,1330000.0
2010-04-26 09:30:00,3.56,3.59,3.52,3.55,868000.0,2.9437,2.9685,2.9107,2.9355,868000.0
2010-04-26 10:00:00,3.55,3.57,3.54,3.56,938000.0,2.9355,2.952,2.9272,2.9437,938000.0
2010-04-26 11:00:00,3.56,3.57,3.55,3.55,892000.0,2.9437,2.952,2.9355,2.9355,892000.0
2010-04-26 12:00:00,3.55,3.55,3.54,3.54,642000.0,2.9355,2.9355,2.9272,2.9272,642000.0
2010-04-26 13:00:00,3.54,3.55,3.52,3.53,696000.0,2.9272,2.9355,2.9107,2.9189,696000.0
2010-04-26 14:00:00,3.53,3.53,3.52,3.53,588000.0,2.9189,2.9189,2.9107,2.9189,588000.0
2010-04-26 15:00:00,3.53,3.53,3.5,3.51,1206000.0,2.9189,2.9189,2.8941,2.9024,1206000.0
2010-04-27 09:30:00,3.48,3.5,3.45,3.48,830000.0,2.8776,2.8941,2.8528,2.8776,830000.0
2010-04-27 10:00:00,3.49,3.49,3.47,3.48,1230000.0,2.8858,2.8858,2.8693,2.8776,1230000.0
2010-04-27 11:00:00,3.48,3.48,3.39,3.41,1110000.0,2.8776,2.8776,2.8032,2.8197,1110000.0
2010-04-27 12:00:00,3.4,3.43,3.4,3.42,572000.0,2.8114,2.8362,2.8114,2.828,572000.0
2010-04-27 13:00:00,3.42,3.44,3.42,3.43,670000.0,2.828,2.8445,2.828,2.8362,670000.0
2010-04-27 14:00:00,3.43,3.43,3.4,3.4,1720000.0,2.8362,2.8362,2.8114,2.8114,1720000.0
2010-04-27 15:00:00,3.4,3.43,3.38,3.38,3144000.0,2.8114,2.8362,2.7949,2.7949,3144000.0
2010-04-28 09:30:00,3.39,3.43,3.39,3.4,422000.0,2.8032,2.8362,2.8032,2.8114,422000.0
2010-04-28 10:00:00,3.4,3.4,3.34,3.34,1088000.0,2.8114,2.8114,2.7618,2.7618,1088000.0
2010-04-28 11:00:00,3.35,3.37,3.33,3.35,1092000.0,2.7701,2.7866,2.7535,2.7701,1092000.0
2010-04-28 12:00:00,3.35,3.36,3.33,3.35,852000.0,2.7701,2.7784,2.7535,2.7701,852000.0
2010-04-28 13:00:00,3.35,3.37,3.35,3.37,532000.0,2.7701,2.7866,2.7701,2.7866,532000.0
2010-04-28 14:00:00,3.36,3.39,3.36,3.39,980000.0,2.7784,2.8032,2.7784,2.8032,980000.0
2010-04-28 15:00:00,3.39,3.39,3.33,3.35,1754000.0,2.8032,2.8032,2.7535,2.7701,1754000.0
2010-04-29 09:30:00,3.36,3.41,3.36,3.38,506000.0,2.7784,2.8197,2.7784,2.7949,506000.0
2010-04-29 10:00:00,3.38,3.43,3.36,3.42,730000.0,2.7949,2.8362,2.7784,2.828,730000.0
2010-04-29 11:00:00,3.42,3.44,3.42,3.43,716000.0,2.828,2.8445,2.828,2.8362,716000.0
2010-04-29 12:00:00,3.43,3.45,3.42,3.45,678000.0,2.8362,2.8528,2.828,2.8528,678000.0
2010-04-29 13:00:00,3.45,3.49,3.45,3.49,900000.0,2.8528,2.8858,2.8528,2.8858,900000.0
2010-04-29 14:00:00,3.49,3.5,3.47,3.48,1038000.0,2.8858,2.8941,2.8693,2.8776,1038000.0
2010-04-29 15:00:00,3.48,3.48,3.46,3.48,2172000.0,2.8776,2.8776,2.861,2.8776,2172000.0
2010-04-30 09:30:00,3.5,3.5,3.46,3.47,430000.0,2.8941,2.8941,2.861,2.8693,430000.0
2010-04-30 10:00:00,3.47,3.47,3.42,3.43,1056000.0,2.8693,2.8693,2.828,2.8362,1056000.0
2010-04-30 11:00:00,3.43,3.44,3.4,3.44,632000.0,2.8362,2.8445,2.8114,2.8445,632000.0
2010-04-30 12:00:00,3.44,3.44,3.41,3.41,2484000.0,2.8445,2.8445,2.8197,2.8197,2484000.0
2010-04-30 13:00:00,3.41,3.44,3.41,3.42,1758000.0,2.8197,2.8445,2.8197,2.828,1758000.0
2010-04-30 14:00:00,3.42,3.45,3.4,3.41,1340000.0,2.828,2.8528,2.8114,2.8197,1340000.0
2010-04-30 15:00:00,3.41,3.42,3.36,3.36,2532000.0,2.8197,2.828,2.7784,2.7784,2532000.0
2010-05-03 09:30:00,3.36,3.38,3.34,3.35,572000.0,2.7784,2.7949,2.7618,2.7701,572000.0
2010-05-03 10:00:00,3.35,3.39,3.34,3.37,994000.0,2.7701,2.8032,2.7618,2.7866,994000.0
2010-05-03 11:00:00,3.37,3.39,3.37,3.39,310000.0,2.7866,2.8032,2.7866,2.8032,310000.0
2010-05-03 12:00:00,3.39,3.42,3.39,3.41,262000.0,2.8032,2.828,2.8032,2.8197,262000.0
2010-05-03 13:00:00,3.41,3.41,3.4,3.4,456000.0,2.8197,2.8197,2.8114,2.8114,456000.0
2010-05-03 14:00:00,3.4,3.41,3.39,3.4,356000.0,2.8114,2.8197,2.8032,2.8114,356000.0
2010-05-03 15:00:00,3.4,3.4,3.38,3.4,1092000.0,2.8114,2.8114,2.7949,2.8114,1092000.0
2010-05-04 09:30:00,3.35,3.38,3.31,3.37,862000.0,2.7701,2.7949,2.737,2.7866,862000.0
2010-05-04 10:00:00,3.37,3.38,3.34,3.34,1238000.0,2.7866,2.7949,2.7618,2.7618,1238000.0
2010-05-04 11:00:00,3.34,3.36,3.32,3.34,634000.0,2.7618,2.7784,2.7453,2.7618,634000.0
2010-05-04 12:00:00,3.34,3.34,3.31,3.33,650000.0,2.7618,2.7618,2.737,2.7535,650000.0
2010-05-04 13:00:00,3.33,3.34,3.32,3.33,412000.0,2.7535,2.7618,2.7453,2.7535,412000.0
2010-05-04 14:00:00,3.33,3.33,3.31,3.32,980000.0,2.7535,2.7535,2.737,2.7453,980000.0
2010-05-04 15:00:00,3.31,3.34,3.3,3.32,2350000.0,2.737,2.7618,2.7287,2.7453,2350000.0
2010-05-05 09:30:00,3.28,3.34,3.26,3.33,1188000.0,2.7122,2.7618,2.6957,2.7535,1188000.0
2010-05-05 10:00:00,3.33,3.35,3.31,3.33,1086000.0,2.7535,2.7701,2.737,2.7535,1086000.0
2010-05-05 11:00:00,3.33,3.36,3.32,3.36,1282000.0,2.7535,2.7784,2.7453,2.7784,1282000.0
2010-05-05 12:00:00,3.35,3.35,3.3,3.31,532000.0,2.7701,2.7701,2.7287,2.737,532000.0
2010-05-05 13:00:00,3.31,3.32,3.3,3.3,646000.0,2.737,2.7453,2.7287,2.7287,646000.0
2010-05-05 14:00:00,3.3,3.32,3.3,3.31,2650000.0,2.7287,2.7453,2.7287,2.737,2650000.0
2010-05-05 15:00:00,3.31,3.32,3.28,3.29,1990000.0,2.737,2.7453,2.7122,2.7205,1990000.0
2010-05-06 09:30:00,3.26,3.28,3.2,3.25,928000.0,2.6957,2.7122,2.6461,2.6874,928000.0
2010-05-06 10:00:00,3.25,3.27,3.24,3.25,1810000.0,2.6874,2.7039,2.6791,2.6874,1810000.0
2010-05-06 11:00:00,3.25,3.25,3.21,3.23,1214000.0,2.6874,2.6874,2.6543,2.6709,1214000.0
2010-05-06 12:00:00,3.23,3.26,3.22,3.23,778000.0,2.6709,2.6957,2.6626,2.6709,778000.0
2010-05-06 13:00:00,3.23,3.23,3.17,3.17,1136000.0,2.6709,2.6709,2.6212,2.6212,1136000.0
2010-05-06 14:00:00,3.17,3.28,2.96,3.16,2356000.0,2.6212,2.7122,2.4476,2.613,2356000.0
2010-05-06 15:00:00,3.16,3.25,3.13,3.2,3894000.0,2.613,2.6874,2.5882,2.6461,3894000.0
2010-05-07 09:30:00,3.2,3.25,3.13,3.17,828000.0,2.6461,2.6874,2.5882,2.6212,828000.0
2010-05-07 10:00:00,3.18,3.19,3.09,3.17,2006000.0,2.6295,2.6378,2.5551,2.6212,2006000.0
2010-05-07 11:00:00,3.16,3.23,3.14,3.2,682000.0,2.613,2.6709,2.5964,2.6461,682000.0
2010-05-07 12:00:00,3.19,3.23,3.18,3.2,1116000.0,2.6378,2.6709,2.6295,2.6461,1116000.0
2010-05-07 13:00:00,3.2,3.21,3.17,3.2,1068000.0,2.6461,2.6543,2.6212,2.6461,1068000.0
2010-05-07 14:00:00,3.2,3.2,3.15,3.16,1382000.0,2.6461,2.6461,2.6047,2.613,1382000.0
2010-05-07 15:00:00,3.16,3.17,3.13,3.16,2106000.0,2.613,2.6212,2.5882,2.613,2106000.0
2010-05-10 09:30:00,3.28,3.31,3.25,3.29,622000.0,2.7122,2.737,2.6874,2.7205,622000.0
2010-05-10 10:00:00,3.28,3.31,3.26,3.27,648000.0,2.7122,2.737,2.6957,2.7039,648000.0
2010-05-10 11:00:00,3.27,3.32,3.27,3.31,512000.0,2.7039,2.7453,2.7039,2.737,512000.0
2010-05-10 12:00:00,3.31,3.31,3.28,3.29,594000.0,2.737,2.737,2.7122,2.7205,594000.0
2010-05-10 13:00:00,3.29,3.3,3.28,3.29,892000.0,2.7205,2.7287,2.7122,2.7205,892000.0
2010-05-10 14:00:00,3.29,3.32,3.28,3.32,796000.0,2.7205,2.7453,2.7122,2.7453,796000.0
2010-05-10 15:00:00,3.31,3.34,3.3,3.34,2082000.0,2.737,2.7618,2.7287,2.7618,2082000.0
2010-05-11 09:30:00,3.3,3.36,3.3,3.33,360000.0,2.7287,2.7784,2.7287,2.7535,360000.0
2010-05-11 10:00:00,3.33,3.33,3.29,3.32,850000.0,2.7535,2.7535,2.7205,2.7453,850000.0
2010-05-11 11:00:00,3.31,3.39,3.31,3.38,766000.0,2.737,2.8032,2.737,2.7949,766000.0
2010-05-11 12:00:00,3.38,3.41,3.38,3.41,1124000.0,2.7949,2.8197,2.7949,2.8197,1124000.0
2010-05-11 13:00:00,3.41,3.44,3.4,3.43,818000.0,2.8197,2.8445,2.8114,2.8362,818000.0
2010-05-11 14:00:00,3.43,3.44,3.4,3.42,1220000.0,2.8362,2.8445,2.8114,2.828,1220000.0
2010-05-11 15:00:00,3.42,3.42,3.39,3.39,1952000.0,2.828,2.828,2.8032,2.8032,1952000.0
2010-05-12 09:30:00,3.41,3.42,3.38,3.41,270000.0,2.8197,2.828,2.7949,2.8197,270000.0
2010-05-12 10:00:00,3.41,3.43,3.4,3.4,770000.0,2.8197,2.8362,2.8114,2.8114,770000.0
2010-05-12 11:00:00,3.4,3.43,3.4,3.43,480000.0,2.8114,2.8362,2.8114,2.8362,480000.0
2010-05-12 12:00:00,3.43,3.45,3.43,3.43,476000.0,2.8362,2.8528,2.8362,2.8362,476000.0
2010-05-12 13:00:00,3.43,3.44,3.43,3.43,622000.0,2.8362,2.8445,2.8362,2.8362,622000.0
2010-05-12 14:00:00,3.43,3.46,3.43,3.46,582000.0,2.8362,2.861,2.8362,2.861,582000.0
2010-05-12 15:00:00,3.46,3.49,3.45,3.49,4406000.0,2.861,2.8858,2.8528,2.8858,4406000.0
2010-05-13 09:30:00,3.47,3.49,3.47,3.48,518000.0,2.8751,2.8917,2.8751,2.8834,518000.0
2010-05-13 10:00:00,3.48,3.51,3.48,3.5,2102000.0,2.8834,2.9082,2.8834,2.8999,2102000.0
2010-05-13 11:00:00,3.5,3.52,3.5,3.51,1682000.0,2.8999,2.9165,2.8999,2.9082,1682000.0
2010-05-13 12:00:00,3.51,3.52,3.51,3.51,1264000.0,2.9082,2.9165,2.9082,2.9082,1264000.0
2010-05-13 13:00:00,3.51,3.55,3.51,3.54,2378000.0,2.9082,2.9414,2.9082,2.9331,2378000.0
2010-05-13 14:00:00,3.54,3.55,3.5,3.5,2908000.0,2.9331,2.9414,2.8999,2.8999,2908000.0
2010-05-13 15:00:00,3.51,3.51,3.45,3.48,4222000.0,2.9082,2.9082,2.8585,2.8834,4222000.0
2010-05-14 09:30:00,3.44,3.46,3.39,3.39,834000.0,2.8502,2.8668,2.8088,2.8088,834000.0
2010-05-14 10:00:00,3.4,3.42,3.37,3.42,1130000.0,2.8171,2.8337,2.7922,2.8337,1130000.0
2010-05-14 11:00:00,3.42,3.42,3.39,3.4,1148000.0,2.8337,2.8337,2.8088,2.8171,1148000.0
2010-05-14 12:00:00,3.4,3.42,3.39,3.42,596000.0,2.8171,2.8337,2.8088,2.8337,596000.0
2010-05-14 13:00:00,3.42,3.43,3.4,3.41,664000.0,2.8337,2.8419,2.8171,2.8254,664000.0
2010-05-14 14:00:00,3.41,3.41,3.38,3.38,774000.0,2.8254,2.8254,2.8005,2.8005,774000.0
2010-05-14 15:00:00,3.38,3.43,3.38,3.42,1932000.0,2.8005,2.8419,2.8005,2.8337,1932000.0
2010-05-17 09:30:00,3.44,3.47,3.42,3.44,830000.0,2.8502,2.8751,2.8337,2.8502,830000.0
2010-05-17 10:00:00,3.43,3.45,3.41,3.43,1286000.0,2.8419,2.8585,2.8254,2.8419,1286000.0
2010-05-17 11:00:00,3.43,3.43,3.39,3.39,558000.0,2.8419,2.8419,2.8088,2.8088,558000.0
2010-05-17 12:00:00,3.39,3.39,3.35,3.38,610000.0,2.8088,2.8088,2.7757,2.8005,610000.0
2010-05-17 13:00:00,3.38,3.41,3.38,3.4,582000.0,2.8005,2.8254,2.8005,2.8171,582000.0
2010-05-17 14:00:00,3.4,3.47,3.4,3.47,1926000.0,2.8171,2.8751,2.8171,2.8751,1926000.0
2010-05-17 15:00:00,3.47,3.48,3.43,3.48,1898000.0,2.8751,2.8834,2.8419,2.8834,1898000.0
2010-05-18 09:30:00,3.52,3.58,3.5,3.56,1410000.0,2.9165,2.9662,2.8999,2.9497,1410000.0
2010-05-18 10:00:00,3.56,3.56,3.45,3.47,1266000.0,2.9497,2.9497,2.8585,2.8751,1266000.0
2010-05-18 11:00:00,3.47,3.47,3.42,3.43,566000.0,2.8751,2.8751,2.8337,2.8419,566000.0
2010-05-18 12:00:00,3.43,3.44,3.41,3.43,660000.0,2.8419,2.8502,2.8254,2.8419,660000.0
2010-05-18 13:00:00,3.43,3.43,3.38,3.39,1070000.0,2.8419,2.8419,2.8005,2.8088,1070000.0
2010-05-18 14:00:00,3.38,3.41,3.35,3.35,1212000.0,2.8005,2.8254,2.7757,2.7757,1212000.0
2010-05-18 15:00:00,3.35,3.37,3.34,3.34,4076000.0,2.7757,2.7922,2.7674,2.7674,4076000.0
2010-05-19 09:30:00,3.31,3.38,3.3,3.34,836000.0,2.7425,2.8005,2.7342,2.7674,836000.0
2010-05-19 10:00:00,3.34,3.34,3.28,3.32,1106000.0,2.7674,2.7674,2.7177,2.7508,1106000.0
2010-05-19 11:00:00,3.31,3.33,3.29,3.3,822000.0,2.7425,2.7591,2.7259,2.7342,822000.0
2010-05-19 12:00:00,3.3,3.34,3.3,3.34,726000.0,2.7342,2.7674,2.7342,2.7674,726000.0
2010-05-19 13:00:00,3.34,3.36,3.33,3.36,1436000.0,2.7674,2.7839,2.7591,2.7839,1436000.0
2010-05-19 14:00:00,3.36,3.39,3.35,3.38,1110000.0,2.7839,2.8088,2.7757,2.8005,1110000.0
2010-05-19 15:00:00,3.38,3.39,3.34,3.35,1532000.0,2.8005,2.8088,2.7674,2.7757,1532000.0
2010-05-20 09:30:00,3.28,3.31,3.25,3.3,586000.0,2.7177,2.7425,2.6928,2.7342,586000.0
2010-05-20 10:00:00,3.29,3.32,3.24,3.26,1332000.0,2.7259,2.7508,2.6845,2.7011,1332000.0
2010-05-20 11:00:00,3.26,3.29,3.26,3.26,1208000.0,2.7011,2.7259,2.7011,2.7011,1208000.0
2010-05-20 12:00:00,3.26,3.27,3.23,3.23,1036000.0,2.7011,2.7094,2.6762,2.6762,1036000.0
2010-05-20 13:00:00,3.23,3.29,3.23,3.27,1848000.0,2.6762,2.7259,2.6762,2.7094,1848000.0
2010-05-20 14:00:00,3.27,3.35,3.25,3.32,1760000.0,2.7094,2.7757,2.6928,2.7508,1760000.0
2010-05-20 15:00:00,3.33,3.33,3.25,3.26,2528000.0,2.7591,2.7591,2.6928,2.7011,2528000.0
2010-05-21 09:30:00,3.21,3.35,3.2,3.32,1620000.0,2.6597,2.7757,2.6514,2.7508,1620000.0
2010-05-21 10:00:00,3.32,3.33,3.26,3.26,2320000.0,2.7508,2.7591,2.7011,2.7011,2320000.0
2010-05-21 11:00:00,3.26,3.31,3.26,3.3,1636000.0,2.7011,2.7425,2.7011,2.7342,1636000.0
2010-05-21 12:00:00,3.3,3.32,3.27,3.27,514000.0,2.7342,2.7508,2.7094,2.7094,514000.0
2010-05-21 13:00:00,3.27,3.28,3.25,3.27,1132000.0,2.7094,2.7177,2.6928,2.7094,1132000.0
2010-05-21 14:00:00,3.27,3.29,3.26,3.28,1518000.0,2.7094,2.7259,2.7011,2.7177,1518000.0
2010-05-21 15:00:00,3.28,3.29,3.26,3.29,2860000.0,2.7177,2.7259,2.7011,2.7259,2860000.0
2010-05-24 09:30:00,3.28,3.3,3.25,3.25,272000.0,2.7177,2.7342,2.6928,2.6928,272000.0
2010-05-24 10:00:00,3.26,3.31,3.24,3.3,422000.0,2.7011,2.7425,2.6845,2.7342,422000.0
2010-05-24 11:00:00,3.29,3.33,3.28,3.32,1140000.0,2.7259,2.7591,2.7177,2.7508,1140000.0
2010-05-24 12:00:00,3.32,3.35,3.32,3.33,1256000.0,2.7508,2.7757,2.7508,2.7591,1256000.0
2010-05-24 13:00:00,3.33,3.33,3.31,3.32,926000.0,2.7591,2.7591,2.7425,2.7508,926000.0
2010-05-24 14:00:00,3.32,3.34,3.32,3.32,614000.0,2.7508,2.7674,2.7508,2.7508,614000.0
2010-05-24 15:00:00,3.32,3.33,3.29,3.29,1142000.0,2.7508,2.7591,2.7259,2.7259,1142000.0
2010-05-25 09:30:00,3.22,3.25,3.18,3.23,776000.0,2.6679,2.6928,2.6348,2.6762,776000.0
2010-05-25 10:00:00,3.24,3.28,3.23,3.24,774000.0,2.6845,2.7177,2.6762,2.6845,774000.0
2010-05-25 11:00:00,3.24,3.26,3.23,3.26,570000.0,2.6845,2.7011,2.6762,2.7011,570000.0
2010-05-25 12:00:00,3.27,3.28,3.23,3.24,620000.0,2.7094,2.7177,2.6762,2.6845,620000.0
2010-05-25 13:00:00,3.24,3.24,3.22,3.22,346000.0,2.6845,2.6845,2.6679,2.6679,346000.0
2010-05-25 14:00:00,3.22,3.27,3.22,3.26,936000.0,2.6679,2.7094,2.6679,2.7011,936000.0
2010-05-25 15:00:00,3.26,3.31,3.26,3.3,1618000.0,2.7011,2.7425,2.7011,2.7342,1618000.0
2010-05-26 09:30:00,3.33,3.35,3.28,3.35,610000.0,2.7591,2.7757,2.7177,2.7757,610000.0
2010-05-26 10:00:00,3.35,3.37,3.32,3.32,930000.0,2.7757,2.7922,2.7508,2.7508,930000.0
2010-05-26 11:00:00,3.32,3.32,3.28,3.3,638000.0,2.7508,2.7508,2.7177,2.7342,638000.0
2010-05-26 12:00:00,3.29,3.31,3.29,3.29,548000.0,2.7259,2.7425,2.7259,2.7259,548000.0
2010-05-26 13:00:00,3.29,3.3,3.29,3.3,1240000.0,2.7259,2.7342,2.7259,2.7342,1240000.0
2010-05-26 14:00:00,3.3,3.31,3.25,3.26,2174000.0,2.7342,2.7425,2.6928,2.7011,2174000.0
2010-05-26 15:00:00,3.26,3.27,3.21,3.23,4316000.0,2.7011,2.7094,2.6597,2.6762,4316000.0
2010-05-27 09:30:00,3.31,3.33,3.25,3.29,524000.0,2.7425,2.7591,2.6928,2.7259,524000.0
2010-05-27 10:00:00,3.29,3.35,3.28,3.34,1370000.0,2.7259,2.7757,2.7177,2.7674,1370000.0
2010-05-27 11:00:00,3.34,3.37,3.34,3.37,1684000.0,2.7674,2.7922,2.7674,2.7922,1684000.0
2010-05-27 12:00:00,3.37,3.38,3.36,3.36,1000000.0,2.7922,2.8005,2.7839,2.7839,1000000.0
2010-05-27 13:00:00,3.36,3.39,3.35,3.39,888000.0,2.7839,2.8088,2.7757,2.8088,888000.0
2010-05-27 14:00:00,3.39,3.42,3.39,3.42,1952000.0,2.8088,2.8337,2.8088,2.8337,1952000.0
2010-05-27 15:00:00,3.41,3.43,3.39,3.42,4100000.0,2.8254,2.8419,2.8088,2.8337,4100000.0
2010-05-28 09:30:00,3.42,3.45,3.42,3.45,1250000.0,2.8337,2.8585,2.8337,2.8585,1250000.0
2010-05-28 10:00:00,3.45,3.48,3.44,3.45,1648000.0,2.8585,2.8834,2.8502,2.8585,1648000.0
2010-05-28 11:00:00,3.45,3.46,3.42,3.43,908000.0,2.8585,2.8668,2.8337,2.8419,908000.0
2010-05-28 12:00:00,3.43,3.45,3.4,3.41,1090000.0,2.8419,2.8585,2.8171,2.8254,1090000.0
2010-05-28 13:00:00,3.41,3.42,3.38,3.38,814000.0,2.8254,2.8337,2.8005,2.8005,814000.0
2010-05-28 14:00:00,3.38,3.42,3.37,3.42,860000.0,2.8005,2.8337,2.7922,2.8337,860000.0
2010-05-28 15:00:00,3.41,3.42,3.39,3.39,1574000.0,2.8254,2.8337,2.8088,2.8088,1574000.0
2010-06-01 09:30:00,3.37,3.39,3.32,3.32,352000.0,2.7922,2.8088,2.7508,2.7508,352000.0
2010-06-01 10:00:00,3.32,3.4,3.32,3.39,1890000.0,2.7508,2.8171,2.7508,2.8088,1890000.0
2010-06-01 11:00:00,3.39,3.4,3.38,3.4,1218000.0,2.8088,2.8171,2.8005,2.8171,1218000.0
2010-06-01 12:00:00,3.39,3.41,3.38,3.38,700000.0,2.8088,2.8254,2.8005,2.8005,700000.0
2010-06-01 13:00:00,3.38,3.42,3.38,3.38,1206000.0,2.8005,2.8337,2.8005,2.8005,1206000.0
2010-06-01 14:00:00,3.38,3.38,3.35,3.36,2644000.0,2.8005,2.8005,2.7757,2.7839,2644000.0
2010-06-01 15:00:00,3.37,3.37,3.31,3.31,1670000.0,2.7922,2.7922,2.7425,2.7425,1670000.0
2010-06-02 09:30:00,3.32,3.35,3.3,3.31,960000.0,2.7508,2.7757,2.7342,2.7425,960000.0
2010-06-02 10:00:00,3.31,3.32,3.28,3.3,2112000.0,2.7425,2.7508,2.7177,2.7342,2112000.0
2010-06-02 11:00:00,3.3,3.32,3.29,3.32,1100000.0,2.7342,2.7508,2.7259,2.7508,1100000.0
2010-06-02 12:00:00,3.32,3.34,3.32,3.34,614000.0,2.7508,2.7674,2.7508,2.7674,614000.0
2010-06-02 13:00:00,3.34,3.36,3.34,3.36,1658000.0,2.7674,2.7839,2.7674,2.7839,1658000.0
2010-06-02 14:00:00,3.36,3.38,3.34,3.37,1780000.0,2.7839,2.8005,2.7674,2.7922,1780000.0
2010-06-02 15:00:00,3.37,3.39,3.37,3.38,8998000.0,2.7922,2.8088,2.7922,2.8005,8998000.0
2010-06-03 09:30:00,3.38,3.47,3.38,3.47,1770000.0,2.8005,2.8751,2.8005,2.8751,1770000.0
2010-06-03 10:00:00,3.47,3.47,3.42,3.43,3786000.0,2.8751,2.8751,2.8337,2.8419,3786000.0
2010-06-03 11:00:00,3.43,3.44,3.36,3.37,3380000.0,2.8419,2.8502,2.7839,2.7922,3380000.0
2010-06-03 12:00:00,3.37,3.37,3.33,3.36,1166000.0,2.7922,2.7922,2.7591,2.7839,1166000.0
2010-06-03 13:00:00,3.36,3.37,3.34,3.34,728000.0,2.7839,2.7922,2.7674,2.7674,728000.0
2010-06-03 14:00:00,3.34,3.38,3.34,3.38,2076000.0,2.7674,2.8005,2.7674,2.8005,2076000.0
2010-06-03 15:00:00,3.38,3.4,3.38,3.38,3204000.0,2.8005,2.8171,2.8005,2.8005,3204000.0
2010-06-04 09:30:00,3.33,3.33,3.28,3.31,862000.0,2.7591,2.7591,2.7177,2.7425,862000.0
2010-06-04 10:00:00,3.31,3.31,3.29,3.31,2546000.0,2.7425,2.7425,2.7259,2.7425,2546000.0
2010-06-04 11:00:00,3.31,3.32,3.29,3.31,1282000.0,2.7425,2.7508,2.7259,2.7425,1282000.0
2010-06-04 12:00:00,3.31,3.31,3.28,3.29,2716000.0,2.7425,2.7425,2.7177,2.7259,2716000.0
2010-06-04 13:00:00,3.29,3.29,3.25,3.25,1818000.0,2.7259,2.7259,2.6928,2.6928,1818000.0
2010-06-04 14:00:00,3.26,3.26,3.2,3.21,1512000.0,2.7011,2.7011,2.6514,2.6597,1512000.0
2010-06-04 15:00:00,3.21,3.23,3.2,3.22,3240000.0,2.6597,2.6762,2.6514,2.6679,3240000.0
2010-06-07 09:30:00,3.22,3.23,3.18,3.21,556000.0,2.6679,2.6762,2.6348,2.6597,556000.0
2010-06-07 10:00:00,3.21,3.25,3.18,3.18,1222000.0,2.6597,2.6928,2.6348,2.6348,1222000.0
2010-06-07 11:00:00,3.18,3.21,3.17,3.21,988000.0,2.6348,2.6597,2.6265,2.6597,988000.0
2010-06-07 12:00:00,3.2,3.22,3.2,3.21,598000.0,2.6514,2.6679,2.6514,2.6597,598000.0
2010-06-07 13:00:00,3.21,3.23,3.2,3.2,834000.0,2.6597,2.6762,2.6514,2.6514,834000.0
2010-06-07 14:00:00,3.2,3.2,3.16,3.16,1014000.0,2.6514,2.6514,2.6182,2.6182,1014000.0
2010-06-07 15:00:00,3.16,3.19,3.12,3.12,2880000.0,2.6182,2.6431,2.5851,2.5851,2880000.0
2010-06-08 09:30:00,3.14,3.16,3.08,3.08,930000.0,2.6017,2.6182,2.552,2.552,930000.0
2010-06-08 10:00:00,3.08,3.11,3.06,3.08,2040000.0,2.552,2.5768,2.5354,2.552,2040000.0
2010-06-08 11:00:00,3.08,3.13,3.06,3.12,1456000.0,2.552,2.5934,2.5354,2.5851,1456000.0
2010-06-08 12:00:00,3.12,3.15,3.1,3.15,1222000.0,2.5851,2.61,2.5685,2.61,1222000.0
2010-06-08 13:00:00,3.15,3.15,3.11,3.12,1744000.0,2.61,2.61,2.5768,2.5851,1744000.0
2010-06-08 14:00:00,3.13,3.15,3.11,3.11,2226000.0,2.5934,2.61,2.5768,2.5768,2226000.0
2010-06-08 15:00:00,3.12,3.2,3.11,3.19,5886000.0,2.5851,2.6514,2.5768,2.6431,5886000.0
2010-06-09 09:30:00,3.22,3.27,3.21,3.27,1102000.0,2.6679,2.7094,2.6597,2.7094,1102000.0
2010-06-09 10:00:00,3.27,3.27,3.23,3.25,1290000.0,2.7094,2.7094,2.6762,2.6928,1290000.0
2010-06-09 11:00:00,3.25,3.32,3.25,3.3,2380000.0,2.6928,2.7508,2.6928,2.7342,2380000.0
2010-06-09 12:00:00,3.3,3.3,3.27,3.27,742000.0,2.7342,2.7342,2.7094,2.7094,742000.0
2010-06-09 13:00:00,3.27,3.29,3.26,3.26,730000.0,2.7094,2.7259,2.7011,2.7011,730000.0
2010-06-09 14:00:00,3.26,3.27,3.23,3.23,1598000.0,2.7011,2.7094,2.6762,2.6762,1598000.0
2010-06-09 15:00:00,3.23,3.24,3.19,3.21,2206000.0,2.6762,2.6845,2.6431,2.6597,2206000.0
2010-06-10 09:30:00,3.26,3.28,3.25,3.26,1196000.0,2.7011,2.7177,2.6928,2.7011,1196000.0
2010-06-10 10:00:00,3.26,3.27,3.2,3.21,2278000.0,2.7011,2.7094,2.6514,2.6597,2278000.0
2010-06-10 11:00:00,3.21,3.22,3.2,3.21,982000.0,2.6597,2.6679,2.6514,2.6597,982000.0
2010-06-10 12:00:00,3.2,3.21,3.18,3.19,416000.0,2.6514,2.6597,2.6348,2.6431,416000.0
2010-06-10 13:00:00,3.19,3.22,3.18,3.22,3366000.0,2.6431,2.6679,2.6348,2.6679,3366000.0
2010-06-10 14:00:00,3.22,3.26,3.21,3.26,1850000.0,2.6679,2.7011,2.6597,2.7011,1850000.0
2010-06-10 15:00:00,3.26,3.27,3.25,3.26,1866000.0,2.7011,2.7094,2.6928,2.7011,1866000.0
2010-06-11 09:30:00,3.23,3.28,3.23,3.28,356000.0,2.6762,2.7177,2.6762,2.7177,356000.0
2010-06-11 10:00:00,3.28,3.31,3.26,3.26,792000.0,2.7177,2.7425,2.7011,2.7011,792000.0
2010-06-11 11:00:00,3.26,3.29,3.24,3.29,1080000.0,2.7011,2.7259,2.6845,2.7259,1080000.0
2010-06-11 12:00:00,3.29,3.29,3.27,3.28,604000.0,2.7259,2.7259,2.7094,2.7177,604000.0
2010-06-11 13:00:00,3.29,3.3,3.27,3.27,1694000.0,2.7259,2.7342,2.7094,2.7094,1694000.0
2010-06-11 14:00:00,3.28,3.29,3.27,3.28,1698000.0,2.7177,2.7259,2.7094,2.7177,1698000.0
2010-06-11 15:00:00,3.28,3.34,3.28,3.33,2108000.0,2.7177,2.7674,2.7177,2.7591,2108000.0
2010-06-14 09:30:00,3.35,3.41,3.35,3.41,1010000.0,2.7757,2.8254,2.7757,2.8254,1010000.0
2010-06-14 10:00:00,3.42,3.44,3.41,3.44,1550000.0,2.8337,2.8502,2.8254,2.8502,1550000.0
2010-06-14 11:00:00,3.44,3.44,3.42,3.42,1154000.0,2.8502,2.8502,2.8337,2.8337,1154000.0
2010-06-14 12:00:00,3.42,3.42,3.4,3.41,1114000.0,2.8337,2.8337,2.8171,2.8254,1114000.0
2010-06-14 13:00:00,3.4,3.43,3.4,3.41,1124000.0,2.8171,2.8419,2.8171,2.8254,1124000.0
2010-06-14 14:00:00,3.41,3.42,3.38,3.41,1138000.0,2.8254,2.8337,2.8005,2.8254,1138000.0
2010-06-14 15:00:00,3.42,3.42,3.38,3.39,1988000.0,2.8337,2.8337,2.8005,2.8088,1988000.0
2010-06-15 09:30:00,3.43,3.43,3.39,3.4,278000.0,2.8419,2.8419,2.8088,2.8171,278000.0
2010-06-15 10:00:00,3.4,3.4,3.36,3.39,468000.0,2.8171,2.8171,2.7839,2.8088,468000.0
2010-06-15 11:00:00,3.39,3.4,3.37,3.38,412000.0,2.8088,2.8171,2.7922,2.8005,412000.0
2010-06-15 12:00:00,3.38,3.4,3.38,3.39,396000.0,2.8005,2.8171,2.8005,2.8088,396000.0
2010-06-15 13:00:00,3.39,3.4,3.38,3.39,372000.0,2.8088,2.8171,2.8005,2.8088,372000.0
2010-06-15 14:00:00,3.4,3.43,3.4,3.4,776000.0,2.8171,2.8419,2.8171,2.8171,776000.0
2010-06-15 15:00:00,3.4,3.43,3.4,3.42,1814000.0,2.8171,2.8419,2.8171,2.8337,1814000.0
2010-06-16 09:30:00,3.4,3.42,3.4,3.4,272000.0,2.8171,2.8337,2.8171,2.8171,272000.0
2010-06-16 10:00:00,3.4,3.41,3.35,3.38,752000.0,2.8171,2.8254,2.7757,2.8005,752000.0
2010-06-16 11:00:00,3.38,3.4,3.37,3.38,292000.0,2.8005,2.8171,2.7922,2.8005,292000.0
2010-06-16 12:00:00,3.39,3.41,3.39,3.4,304000.0,2.8088,2.8254,2.8088,2.8171,304000.0
2010-06-16 13:00:00,3.4,3.43,3.4,3.43,936000.0,2.8171,2.8419,2.8171,2.8419,936000.0
2010-06-16 14:00:00,3.43,3.43,3.4,3.4,1162000.0,2.8419,2.8419,2.8171,2.8171,1162000.0
2010-06-16 15:00:00,3.41,3.42,3.39,3.4,1310000.0,2.8254,2.8337,2.8088,2.8171,1310000.0
2010-06-17 09:30:00,3.42,3.43,3.36,3.37,1020000.0,2.8337,2.8419,2.7839,2.7922,1020000.0
2010-06-17 10:00:00,3.37,3.37,3.31,3.32,1014000.0,2.7922,2.7922,2.7425,2.7508,1014000.0
2010-06-17 11:00:00,3.32,3.36,3.31,3.35,406000.0,2.7508,2.7839,2.7425,2.7757,406000.0
2010-06-17 12:00:00,3.35,3.35,3.33,3.33,304000.0,2.7757,2.7757,2.7591,2.7591,304000.0
2010-06-17 13:00:00,3.33,3.34,3.32,3.34,930000.0,2.7591,2.7674,2.7508,2.7674,930000.0
2010-06-17 14:00:00,3.34,3.35,3.32,3.33,592000.0,2.7674,2.7757,2.7508,2.7591,592000.0
2010-06-17 15:00:00,3.33,3.33,3.31,3.33,1534000.0,2.7591,2.7591,2.7425,2.7591,1534000.0
2010-06-18 09:30:00,3.33,3.35,3.3,3.32,3002000.0,2.7591,2.7757,2.7342,2.7508,3002000.0
2010-06-18 10:00:00,3.32,3.38,3.32,3.37,1220000.0,2.7508,2.8005,2.7508,2.7922,1220000.0
2010-06-18 11:00:00,3.37,3.39,3.35,3.36,990000.0,2.7922,2.8088,2.7757,2.7839,990000.0
2010-06-18 12:00:00,3.37,3.37,3.35,3.35,2040000.0,2.7922,2.7922,2.7757,2.7757,2040000.0
2010-06-18 13:00:00,3.35,3.37,3.34,3.35,2110000.0,2.7757,2.7922,2.7674,2.7757,2110000.0
2010-06-18 14:00:00,3.35,3.37,3.35,3.35,1038000.0,2.7757,2.7922,2.7757,2.7757,1038000.0
2010-06-18 15:00:00,3.35,3.37,3.33,3.36,4336000.0,2.7757,2.7922,2.7591,2.7839,4336000.0
2010-06-21 09:30:00,3.42,3.44,3.36,3.42,2566000.0,2.8337,2.8502,2.7839,2.8337,2566000.0
2010-06-21 10:00:00,3.42,3.42,3.35,3.35,1300000.0,2.8337,2.8337,2.7757,2.7757,1300000.0
2010-06-21 11:00:00,3.35,3.35,3.32,3.33,2796000.0,2.7757,2.7757,2.7508,2.7591,2796000.0
2010-06-21 12:00:00,3.33,3.33,3.31,3.33,1088000.0,2.7591,2.7591,2.7425,2.7591,1088000.0
2010-06-21 13:00:00,3.33,3.34,3.31,3.33,1142000.0,2.7591,2.7674,2.7425,2.7591,1142000.0
2010-06-21 14:00:00,3.33,3.35,3.32,3.32,1220000.0,2.7591,2.7757,2.7508,2.7508,1220000.0
2010-06-21 15:00:00,3.32,3.33,3.28,3.3,3064000.0,2.7508,2.7591,2.7177,2.7342,3064000.0
2010-06-22 09:30:00,3.31,3.34,3.27,3.31,1152000.0,2.7425,2.7674,2.7094,2.7425,1152000.0
2010-06-22 10:00:00,3.31,3.31,3.27,3.31,1100000.0,2.7425,2.7425,2.7094,2.7425,1100000.0
2010-06-22 11:00:00,3.3,3.32,3.28,3.31,788000.0,2.7342,2.7508,2.7177,2.7425,788000.0
2010-06-22 12:00:00,3.31,3.31,3.26,3.28,964000.0,2.7425,2.7425,2.7011,2.7177,964000.0
2010-06-22 13:00:00,3.28,3.29,3.23,3.23,1518000.0,2.7177,2.7259,2.6762,2.6762,1518000.0
2010-06-22 14:00:00,3.23,3.23,3.16,3.17,3624000.0,2.6762,2.6762,2.6182,2.6265,3624000.0
2010-06-22 15:00:00,3.17,3.2,3.16,3.17,3862000.0,2.6265,2.6514,2.6182,2.6265,3862000.0
2010-06-23 09:30:00,3.13,3.19,3.13,3.19,1148000.0,2.5934,2.6431,2.5934,2.6431,1148000.0
2010-06-23 10:00:00,3.18,3.18,3.12,3.17,2510000.0,2.6348,2.6348,2.5851,2.6265,2510000.0
2010-06-23 11:00:00,3.17,3.2,3.16,3.19,1588000.0,2.6265,2.6514,2.6182,2.6431,1588000.0
2010-06-23 12:00:00,3.2,3.21,3.18,3.2,1102000.0,2.6514,2.6597,2.6348,2.6514,1102000.0
2010-06-23 13:00:00,3.2,3.21,3.19,3.2,2294000.0,2.6514,2.6597,2.6431,2.6514,2294000.0
2010-06-23 14:00:00,3.2,3.22,3.18,3.2,2108000.0,2.6514,2.6679,2.6348,2.6514,2108000.0
2010-06-23 15:00:00,3.2,3.24,3.18,3.22,3246000.0,2.6514,2.6845,2.6348,2.6679,3246000.0
2010-06-24 09:30:00,3.19,3.2,3.11,3.11,1266000.0,2.6431,2.6514,2.5768,2.5768,1266000.0
2010-06-24 10:00:00,3.11,3.18,3.11,3.15,1484000.0,2.5768,2.6348,2.5768,2.61,1484000.0
2010-06-24 11:00:00,3.15,3.17,3.13,3.16,926000.0,2.61,2.6265,2.5934,2.6182,926000.0
2010-06-24 12:00:00,3.16,3.18,3.15,3.16,862000.0,2.6182,2.6348,2.61,2.6182,862000.0
2010-06-24 13:00:00,3.16,3.19,3.15,3.19,656000.0,2.6182,2.6431,2.61,2.6431,656000.0
2010-06-24 14:00:00,3.18,3.18,3.14,3.14,2010000.0,2.6348,2.6348,2.6017,2.6017,2010000.0
2010-06-24 15:00:00,3.14,3.14,3.12,3.13,2232000.0,2.6017,2.6017,2.5851,2.5934,2232000.0
2010-06-25 09:30:00,3.13,3.14,3.09,3.14,1326000.0,2.5934,2.6017,2.5602,2.6017,1326000.0
2010-06-25 10:00:00,3.14,3.15,3.09,3.1,1736000.0,2.6017,2.61,2.5602,2.5685,1736000.0
2010-06-25 11:00:00,3.1,3.12,3.09,3.09,2230000.0,2.5685,2.5851,2.5602,2.5602,2230000.0
2010-06-25 12:00:00,3.09,3.13,3.09,3.12,2164000.0,2.5602,2.5934,2.5602,2.5851,2164000.0
2010-06-25 13:00:00,3.12,3.17,3.12,3.15,1276000.0,2.5851,2.6265,2.5851,2.61,1276000.0
2010-06-25 14:00:00,3.15,3.16,3.14,3.14,960000.0,2.61,2.6182,2.6017,2.6017,960000.0
2010-06-25 15:00:00,3.14,3.16,3.1,3.1,8582000.0,2.6017,2.6182,2.5685,2.5685,8582000.0
2010-06-28 09:30:00,3.11,3.12,3.1,3.12,1744000.0,2.5768,2.5851,2.5685,2.5851,1744000.0
2010-06-28 10:00:00,3.12,3.16,3.12,3.16,2180000.0,2.5851,2.6182,2.5851,2.6182,2180000.0
2010-06-28 11:00:00,3.17,3.18,3.16,3.16,1102000.0,2.6265,2.6348,2.6182,2.6182,1102000.0
2010-06-28 12:00:00,3.16,3.16,3.14,3.15,1296000.0,2.6182,2.6182,2.6017,2.61,1296000.0
2010-06-28 13:00:00,3.15,3.15,3.13,3.14,1300000.0,2.61,2.61,2.5934,2.6017,1300000.0
2010-06-28 14:00:00,3.14,3.17,3.14,3.17,1794000.0,2.6017,2.6265,2.6017,2.6265,1794000.0
2010-06-28 15:00:00,3.17,3.17,3.15,3.15,2676000.0,2.6265,2.6265,2.61,2.61,2676000.0
2010-06-29 09:30:00,3.12,3.13,3.07,3.08,510000.0,2.5851,2.5934,2.5437,2.552,510000.0
2010-06-29 10:00:00,3.08,3.08,3.03,3.08,1810000.0,2.552,2.552,2.5105,2.552,1810000.0
2010-06-29 11:00:00,3.08,3.11,3.07,3.11,1568000.0,2.552,2.5768,2.5437,2.5768,1568000.0
2010-06-29 12:00:00,3.11,3.12,3.09,3.1,1716000.0,2.5768,2.5851,2.5602,2.5685,1716000.0
2010-06-29 13:00:00,3.1,3.11,3.08,3.09,750000.0,2.5685,2.5768,2.552,2.5602,750000.0
2010-06-29 14:00:00,3.09,3.11,3.08,3.08,878000.0,2.5602,2.5768,2.552,2.552,878000.0
2010-06-29 15:00:00,3.08,3.1,3.05,3.07,2602000.0,2.552,2.5685,2.5271,2.5437,2602000.0
2010-06-30 09:30:00,3.06,3.11,3.03,3.07,1150000.0,2.5354,2.5768,2.5105,2.5437,1150000.0
2010-06-30 10:00:00,3.06,3.09,3.06,3.08,1544000.0,2.5354,2.5602,2.5354,2.552,1544000.0
2010-06-30 11:00:00,3.08,3.11,3.08,3.1,722000.0,2.552,2.5768,2.552,2.5685,722000.0
2010-06-30 12:00:00,3.1,3.11,3.09,3.09,570000.0,2.5685,2.5768,2.5602,2.5602,570000.0
2010-06-30 13:00:00,3.09,3.1,3.08,3.09,872000.0,2.5602,2.5685,2.552,2.5602,872000.0
2010-06-30 14:00:00,3.09,3.09,3.07,3.08,856000.0,2.5602,2.5602,2.5437,2.552,856000.0
2010-06-30 15:00:00,3.08,3.09,3.04,3.05,1866000.0,2.552,2.5602,2.5188,2.5271,1866000.0
2010-07-01 09:30:00,3.05,3.07,3.03,3.03,376000.0,2.5271,2.5437,2.5105,2.5105,376000.0
2010-07-01 10:00:00,3.02,3.03,2.97,2.97,2108000.0,2.5022,2.5105,2.4608,2.4608,2108000.0
2010-07-01 11:00:00,2.97,3.05,2.96,3.04,2224000.0,2.4608,2.5271,2.4525,2.5188,2224000.0
2010-07-01 12:00:00,3.04,3.07,3.01,3.04,778000.0,2.5188,2.5437,2.494,2.5188,778000.0
2010-07-01 13:00:00,3.04,3.06,3.03,3.06,446000.0,2.5188,2.5354,2.5105,2.5354,446000.0
2010-07-01 14:00:00,3.06,3.07,3.03,3.04,816000.0,2.5354,2.5437,2.5105,2.5188,816000.0
2010-07-01 15:00:00,3.05,3.07,3.04,3.06,2328000.0,2.5271,2.5437,2.5188,2.5354,2328000.0
2010-07-02 09:30:00,3.07,3.1,3.03,3.09,786000.0,2.5437,2.5685,2.5105,2.5602,786000.0
2010-07-02 10:00:00,3.09,3.1,3.07,3.07,1260000.0,2.5602,2.5685,2.5437,2.5437,1260000.0
2010-07-02 11:00:00,3.07,3.07,3.04,3.05,1482000.0,2.5437,2.5437,2.5188,2.5271,1482000.0
2010-07-02 12:00:00,3.05,3.07,3.05,3.06,1162000.0,2.5271,2.5437,2.5271,2.5354,1162000.0
2010-07-02 13:00:00,3.06,3.08,3.05,3.08,1156000.0,2.5354,2.552,2.5271,2.552,1156000.0
2010-07-02 14:00:00,3.08,3.08,3.05,3.07,1162000.0,2.552,2.552,2.5271,2.5437,1162000.0
2010-07-02 15:00:00,3.06,3.09,3.06,3.07,1724000.0,2.5354,2.5602,2.5354,2.5437,1724000.0
2010-07-06 09:30:00,3.1,3.2,3.1,3.17,1150000.0,2.5685,2.6514,2.5685,2.6265,1150000.0
2010-07-06 10:00:00,3.17,3.18,3.12,3.12,1258000.0,2.6265,2.6348,2.5851,2.5851,1258000.0
2010-07-06 11:00:00,3.12,3.13,3.09,3.1,914000.0,2.5851,2.5934,2.5602,2.5685,914000.0
2010-07-06 12:00:00,3.1,3.11,3.06,3.07,592000.0,2.5685,2.5768,2.5354,2.5437,592000.0
2010-07-06 13:00:00,3.07,3.09,3.03,3.03,1528000.0,2.5437,2.5602,2.5105,2.5105,1528000.0
2010-07-06 14:00:00,3.03,3.07,3.03,3.04,1098000.0,2.5105,2.5437,2.5105,2.5188,1098000.0
2010-07-06 15:00:00,3.04,3.06,3.03,3.06,2802000.0,2.5188,2.5354,2.5105,2.5354,2802000.0
2010-07-07 09:30:00,3.08,3.09,3.07,3.09,436000.0,2.552,2.5602,2.5437,2.5602,436000.0
2010-07-07 10:00:00,3.09,3.15,3.08,3.13,1242000.0,2.5602,2.61,2.552,2.5934,1242000.0
2010-07-07 11:00:00,3.13,3.14,3.09,3.09,854000.0,2.5934,2.6017,2.5602,2.5602,854000.0
2010-07-07 12:00:00,3.1,3.12,3.09,3.09,918000.0,2.5685,2.5851,2.5602,2.5602,918000.0
2010-07-07 13:00:00,3.09,3.15,3.09,3.14,1400000.0,2.5602,2.61,2.5602,2.6017,1400000.0
2010-07-07 14:00:00,3.14,3.15,3.14,3.15,1622000.0,2.6017,2.61,2.6017,2.61,1622000.0
2010-07-07 15:00:00,3.15,3.19,3.14,3.19,4986000.0,2.61,2.6431,2.6017,2.6431,4986000.0
2010-07-08 09:30:00,3.37,3.41,3.28,3.28,8800000.0,2.7922,2.8254,2.7177,2.7177,8800000.0
2010-07-08 10:00:00,3.28,3.33,3.27,3.27,6826000.0,2.7177,2.7591,2.7094,2.7094,6826000.0
2010-07-08 11:00:00,3.28,3.3,3.25,3.28,2930000.0,2.7177,2.7342,2.6928,2.7177,2930000.0
2010-07-08 12:00:00,3.28,3.29,3.26,3.27,1626000.0,2.7177,2.7259,2.7011,2.7094,1626000.0
2010-07-08 13:00:00,3.27,3.29,3.26,3.27,1720000.0,2.7094,2.7259,2.7011,2.7094,1720000.0
2010-07-08 14:00:00,3.28,3.28,3.26,3.27,2496000.0,2.7177,2.7177,2.7011,2.7094,2496000.0
2010-07-08 15:00:00,3.27,3.28,3.26,3.27,6818000.0,2.7094,2.7177,2.7011,2.7094,6818000.0
2010-07-09 09:30:00,3.27,3.3,3.25,3.28,624000.0,2.7094,2.7342,2.6928,2.7177,624000.0
2010-07-09 10:00:00,3.28,3.3,3.26,3.27,1042000.0,2.7177,2.7342,2.7011,2.7094,1042000.0
2010-07-09 11:00:00,3.27,3.28,3.24,3.24,748000.0,2.7094,2.7177,2.6845,2.6845,748000.0
2010-07-09 12:00:00,3.25,3.27,3.24,3.26,590000.0,2.6928,2.7094,2.6845,2.7011,590000.0
2010-07-09 13:00:00,3.26,3.29,3.25,3.29,2292000.0,2.7011,2.7259,2.6928,2.7259,2292000.0
2010-07-09 14:00:00,3.29,3.3,3.28,3.3,1620000.0,2.7259,2.7342,2.7177,2.7342,1620000.0
2010-07-09 15:00:00,3.3,3.3,3.27,3.29,3712000.0,2.7342,2.7342,2.7094,2.7259,3712000.0
2010-07-12 09:30:00,3.29,3.3,3.29,3.29,972000.0,2.7259,2.7342,2.7259,2.7259,972000.0
2010-07-12 10:00:00,3.29,3.3,3.27,3.28,1462000.0,2.7259,2.7342,2.7094,2.7177,1462000.0
2010-07-12 11:00:00,3.28,3.28,3.27,3.28,1230000.0,2.7177,2.7177,2.7094,2.7177,1230000.0
2010-07-12 12:00:00,3.28,3.29,3.27,3.27,442000.0,2.7177,2.7259,2.7094,2.7094,442000.0
2010-07-12 13:00:00,3.27,3.3,3.27,3.3,824000.0,2.7094,2.7342,2.7094,2.7342,824000.0
2010-07-12 14:00:00,3.3,3.3,3.29,3.3,1466000.0,2.7342,2.7342,2.7259,2.7342,1466000.0
2010-07-12 15:00:00,3.29,3.3,3.29,3.3,2522000.0,2.7259,2.7342,2.7259,2.7342,2522000.0
2010-07-13 09:30:00,3.32,3.36,3.32,3.35,740000.0,2.7508,2.7839,2.7508,2.7757,740000.0
2010-07-13 10:00:00,3.35,3.37,3.34,3.34,1348000.0,2.7757,2.7922,2.7674,2.7674,1348000.0
2010-07-13 11:00:00,3.34,3.36,3.34,3.35,1162000.0,2.7674,2.7839,2.7674,2.7757,1162000.0
2010-07-13 12:00:00,3.35,3.37,3.34,3.34,502000.0,2.7757,2.7922,2.7674,2.7674,502000.0
2010-07-13 13:00:00,3.34,3.36,3.33,3.35,1014000.0,2.7674,2.7839,2.7591,2.7757,1014000.0
2010-07-13 14:00:00,3.35,3.37,3.35,3.37,632000.0,2.7757,2.7922,2.7757,2.7922,632000.0
2010-07-13 15:00:00,3.37,3.39,3.36,3.37,4076000.0,2.7922,2.8088,2.7839,2.7922,4076000.0
2010-07-14 09:30:00,3.38,3.38,3.3,3.32,1016000.0,2.8005,2.8005,2.7342,2.7508,1016000.0
2010-07-14 10:00:00,3.31,3.36,3.3,3.36,1230000.0,2.7425,2.7839,2.7342,2.7839,1230000.0
2010-07-14 11:00:00,3.36,3.39,3.36,3.38,1202000.0,2.7839,2.8088,2.7839,2.8005,1202000.0
2010-07-14 12:00:00,3.38,3.4,3.38,3.4,1952000.0,2.8005,2.8171,2.8005,2.8171,1952000.0
2010-07-14 13:00:00,3.4,3.41,3.37,3.38,1900000.0,2.8171,2.8254,2.7922,2.8005,1900000.0
2010-07-14 14:00:00,3.37,3.38,3.35,3.38,1310000.0,2.7922,2.8005,2.7757,2.8005,1310000.0
2010-07-14 15:00:00,3.38,3.4,3.37,3.4,1840000.0,2.8005,2.8171,2.7922,2.8171,1840000.0
2010-07-15 09:30:00,3.41,3.42,3.38,3.38,634000.0,2.8254,2.8337,2.8005,2.8005,634000.0
2010-07-15 10:00:00,3.38,3.38,3.33,3.37,1830000.0,2.8005,2.8005,2.7591,2.7922,1830000.0
2010-07-15 11:00:00,3.37,3.4,3.36,3.39,1838000.0,2.7922,2.8171,2.7839,2.8088,1838000.0
2010-07-15 12:00:00,3.39,3.4,3.38,3.39,1272000.0,2.8088,2.8171,2.8005,2.8088,1272000.0
2010-07-15 13:00:00,3.39,3.44,3.39,3.44,2668000.0,2.8088,2.8502,2.8088,2.8502,2668000.0
2010-07-15 14:00:00,3.43,3.46,3.43,3.43,1682000.0,2.8419,2.8668,2.8419,2.8419,1682000.0
2010-07-15 15:00:00,3.43,3.45,3.42,3.44,3976000.0,2.8419,2.8585,2.8337,2.8502,3976000.0
2010-07-16 09:30:00,3.42,3.43,3.37,3.38,512000.0,2.8337,2.8419,2.7922,2.8005,512000.0
2010-07-16 10:00:00,3.37,3.39,3.34,3.39,1532000.0,2.7922,2.8088,2.7674,2.8088,1532000.0
2010-07-16 11:00:00,3.39,3.39,3.37,3.38,2200000.0,2.8088,2.8088,2.7922,2.8005,2200000.0
2010-07-16 12:00:00,3.38,3.39,3.37,3.37,2210000.0,2.8005,2.8088,2.7922,2.7922,2210000.0
2010-07-16 13:00:00,3.37,3.39,3.36,3.37,1236000.0,2.7922,2.8088,2.7839,2.7922,1236000.0
2010-07-16 14:00:00,3.37,3.37,3.34,3.35,844000.0,2.7922,2.7922,2.7674,2.7757,844000.0
2010-07-16 15:00:00,3.35,3.36,3.33,3.34,1944000.0,2.7757,2.7839,2.7591,2.7674,1944000.0
2010-07-19 09:30:00,3.33,3.37,3.33,3.37,698000.0,2.7591,2.7922,2.7591,2.7922,698000.0
2010-07-19 10:00:00,3.37,3.37,3.33,3.36,2540000.0,2.7922,2.7922,2.7591,2.7839,2540000.0
2010-07-19 11:00:00,3.36,3.38,3.34,3.38,1416000.0,2.7839,2.8005,2.7674,2.8005,1416000.0
2010-07-19 12:00:00,3.38,3.38,3.35,3.37,964000.0,2.8005,2.8005,2.7757,2.7922,964000.0
2010-07-19 13:00:00,3.37,3.37,3.34,3.35,1998000.0,2.7922,2.7922,2.7674,2.7757,1998000.0
2010-07-19 14:00:00,3.35,3.38,3.34,3.37,1178000.0,2.7757,2.8005,2.7674,2.7922,1178000.0
2010-07-19 15:00:00,3.37,3.41,3.37,3.4,4654000.0,2.7922,2.8254,2.7922,2.8171,4654000.0
2010-07-20 09:30:00,3.36,3.4,3.34,3.39,674000.0,2.7839,2.8171,2.7674,2.8088,674000.0
2010-07-20 10:00:00,3.39,3.4,3.35,3.38,810000.0,2.8088,2.8171,2.7757,2.8005,810000.0
2010-07-20 11:00:00,3.38,3.41,3.38,3.39,830000.0,2.8005,2.8254,2.8005,2.8088,830000.0
2010-07-20 12:00:00,3.39,3.4,3.38,3.39,920000.0,2.8088,2.8171,2.8005,2.8088,920000.0
2010-07-20 13:00:00,3.39,3.44,3.39,3.43,1278000.0,2.8088,2.8502,2.8088,2.8419,1278000.0
2010-07-20 14:00:00,3.43,3.43,3.39,3.4,1458000.0,2.8419,2.8419,2.8088,2.8171,1458000.0
2010-07-20 15:00:00,3.4,3.45,3.39,3.44,2034000.0,2.8171,2.8585,2.8088,2.8502,2034000.0
2010-07-21 09:30:00,3.46,3.46,3.38,3.39,1340000.0,2.8668,2.8668,2.8005,2.8088,1340000.0
2010-07-21 10:00:00,3.39,3.39,3.37,3.38,2436000.0,2.8088,2.8088,2.7922,2.8005,2436000.0
2010-07-21 11:00:00,3.38,3.39,3.36,3.37,1100000.0,2.8005,2.8088,2.7839,2.7922,1100000.0
2010-07-21 12:00:00,3.37,3.39,3.37,3.37,1362000.0,2.7922,2.8088,2.7922,2.7922,1362000.0
2010-07-21 13:00:00,3.37,3.39,3.37,3.37,1882000.0,2.7922,2.8088,2.7922,2.7922,1882000.0
2010-07-21 14:00:00,3.37,3.37,3.33,3.35,2742000.0,2.7922,2.7922,2.7591,2.7757,2742000.0
2010-07-21 15:00:00,3.35,3.38,3.35,3.35,3482000.0,2.7757,2.8005,2.7757,2.7757,3482000.0
2010-07-22 09:30:00,3.42,3.44,3.37,3.4,766000.0,2.8337,2.8502,2.7922,2.8171,766000.0
2010-07-22 10:00:00,3.4,3.43,3.39,3.4,2454000.0,2.8171,2.8419,2.8088,2.8171,2454000.0
2010-07-22 11:00:00,3.39,3.42,3.39,3.39,2152000.0,2.8088,2.8337,2.8088,2.8088,2152000.0
2010-07-22 12:00:00,3.39,3.41,3.39,3.41,2038000.0,2.8088,2.8254,2.8088,2.8254,2038000.0
2010-07-22 13:00:00,3.41,3.41,3.4,3.4,1084000.0,2.8254,2.8254,2.8171,2.8171,1084000.0
2010-07-22 14:00:00,3.4,3.43,3.39,3.43,3670000.0,2.8171,2.8419,2.8088,2.8419,3670000.0
2010-07-22 15:00:00,3.43,3.43,3.4,3.42,2588000.0,2.8419,2.8419,2.8171,2.8337,2588000.0
2010-07-23 09:30:00,3.39,3.4,3.34,3.38,1194000.0,2.8088,2.8171,2.7674,2.8005,1194000.0
2010-07-23 10:00:00,3.38,3.4,3.38,3.39,2780000.0,2.8005,2.8171,2.8005,2.8088,2780000.0
2010-07-23 11:00:00,3.39,3.43,3.39,3.43,2446000.0,2.8088,2.8419,2.8088,2.8419,2446000.0
2010-07-23 12:00:00,3.43,3.44,3.41,3.44,1670000.0,2.8419,2.8502,2.8254,2.8502,1670000.0
2010-07-23 13:00:00,3.44,3.47,3.43,3.47,1436000.0,2.8502,2.8751,2.8419,2.8751,1436000.0
2010-07-23 14:00:00,3.47,3.48,3.46,3.47,1176000.0,2.8751,2.8834,2.8668,2.8751,1176000.0
2010-07-23 15:00:00,3.47,3.49,3.46,3.48,2570000.0,2.8751,2.8917,2.8668,2.8834,2570000.0
2010-07-26 09:30:00,3.48,3.5,3.44,3.46,1146000.0,2.8834,2.8999,2.8502,2.8668,1146000.0
2010-07-26 10:00:00,3.45,3.5,3.45,3.48,1874000.0,2.8585,2.8999,2.8585,2.8834,1874000.0
2010-07-26 11:00:00,3.48,3.49,3.46,3.48,1198000.0,2.8834,2.8917,2.8668,2.8834,1198000.0
2010-07-26 12:00:00,3.48,3.51,3.48,3.51,1064000.0,2.8834,2.9082,2.8834,2.9082,1064000.0
2010-07-26 13:00:00,3.51,3.52,3.5,3.51,824000.0,2.9082,2.9165,2.8999,2.9082,824000.0
2010-07-26 14:00:00,3.51,3.51,3.5,3.5,1848000.0,2.9082,2.9082,2.8999,2.8999,1848000.0
2010-07-26 15:00:00,3.5,3.51,3.5,3.51,3950000.0,2.8999,2.9082,2.8999,2.9082,3950000.0
2010-07-27 09:30:00,3.52,3.53,3.47,3.47,728000.0,2.9165,2.9248,2.8751,2.8751,728000.0
2010-07-27 10:00:00,3.46,3.5,3.45,3.46,1090000.0,2.8668,2.8999,2.8585,2.8668,1090000.0
2010-07-27 11:00:00,3.46,3.46,3.42,3.42,1516000.0,2.8668,2.8668,2.8337,2.8337,1516000.0
2010-07-27 12:00:00,3.43,3.46,3.43,3.46,1328000.0,2.8419,2.8668,2.8419,2.8668,1328000.0
2010-07-27 13:00:00,3.45,3.47,3.45,3.46,968000.0,2.8585,2.8751,2.8585,2.8668,968000.0
2010-07-27 14:00:00,3.46,3.47,3.44,3.45,1218000.0,2.8668,2.8751,2.8502,2.8585,1218000.0
2010-07-27 15:00:00,3.45,3.47,3.45,3.45,1218000.0,2.8585,2.8751,2.8585,2.8585,1218000.0
2010-07-28 09:30:00,3.45,3.47,3.42,3.44,432000.0,2.8585,2.8751,2.8337,2.8502,432000.0
2010-07-28 10:00:00,3.45,3.45,3.42,3.43,500000.0,2.8585,2.8585,2.8337,2.8419,500000.0
2010-07-28 11:00:00,3.43,3.44,3.42,3.43,566000.0,2.8419,2.8502,2.8337,2.8419,566000.0
2010-07-28 12:00:00,3.43,3.43,3.42,3.42,368000.0,2.8419,2.8419,2.8337,2.8337,368000.0
2010-07-28 13:00:00,3.43,3.43,3.41,3.42,612000.0,2.8419,2.8419,2.8254,2.8337,612000.0
2010-07-28 14:00:00,3.42,3.43,3.39,3.4,678000.0,2.8337,2.8419,2.8088,2.8171,678000.0
2010-07-28 15:00:00,3.4,3.41,3.39,3.41,1790000.0,2.8171,2.8254,2.8088,2.8254,1790000.0
2010-07-29 09:30:00,3.47,3.49,3.46,3.47,1510000.0,2.8751,2.8917,2.8668,2.8751,1510000.0
2010-07-29 10:00:00,3.47,3.47,3.43,3.44,1210000.0,2.8751,2.8751,2.8419,2.8502,1210000.0
2010-07-29 11:00:00,3.45,3.45,3.4,3.42,1300000.0,2.8585,2.8585,2.8171,2.8337,1300000.0
2010-07-29 12:00:00,3.42,3.44,3.41,3.44,886000.0,2.8337,2.8502,2.8254,2.8502,886000.0
2010-07-29 13:00:00,3.44,3.46,3.43,3.45,906000.0,2.8502,2.8668,2.8419,2.8585,906000.0
2010-07-29 14:00:00,3.45,3.48,3.43,3.48,1694000.0,2.8585,2.8834,2.8419,2.8834,1694000.0
2010-07-29 15:00:00,3.47,3.48,3.45,3.47,2902000.0,2.8751,2.8834,2.8585,2.8751,2902000.0
2010-07-30 09:30:00,3.43,3.49,3.41,3.47,772000.0,2.8419,2.8917,2.8254,2.8751,772000.0
2010-07-30 10:00:00,3.47,3.5,3.46,3.48,842000.0,2.8751,2.8999,2.8668,2.8834,842000.0
2010-07-30 11:00:00,3.48,3.49,3.46,3.49,592000.0,2.8834,2.8917,2.8668,2.8917,592000.0
2010-07-30 12:00:00,3.49,3.49,3.47,3.48,406000.0,2.8917,2.8917,2.8751,2.8834,406000.0
2010-07-30 13:00:00,3.48,3.48,3.45,3.45,642000.0,2.8834,2.8834,2.8585,2.8585,642000.0
2010-07-30 14:00:00,3.45,3.48,3.44,3.45,562000.0,2.8585,2.8834,2.8502,2.8585,562000.0
2010-07-30 15:00:00,3.46,3.49,3.45,3.47,1148000.0,2.8668,2.8917,2.8585,2.8751,1148000.0
2010-08-02 09:30:00,3.51,3.53,3.47,3.48,900000.0,2.9082,2.9248,2.8751,2.8834,900000.0
2010-08-02 10:00:00,3.48,3.5,3.48,3.49,1668000.0,2.8834,2.8999,2.8834,2.8917,1668000.0
2010-08-02 11:00:00,3.49,3.5,3.49,3.49,1154000.0,2.8917,2.8999,2.8917,2.8917,1154000.0
2010-08-02 12:00:00,3.5,3.5,3.48,3.49,930000.0,2.8999,2.8999,2.8834,2.8917,930000.0
2010-08-02 13:00:00,3.49,3.5,3.49,3.5,912000.0,2.8917,2.8999,2.8917,2.8999,912000.0
2010-08-02 14:00:00,3.5,3.54,3.5,3.54,1534000.0,2.8999,2.9331,2.8999,2.9331,1534000.0
2010-08-02 15:00:00,3.54,3.54,3.52,3.52,1734000.0,2.9331,2.9331,2.9165,2.9165,1734000.0
2010-08-03 09:30:00,3.52,3.52,3.45,3.46,504000.0,2.9165,2.9165,2.8585,2.8668,504000.0
2010-08-03 10:00:00,3.45,3.47,3.42,3.45,1036000.0,2.8585,2.8751,2.8337,2.8585,1036000.0
2010-08-03 11:00:00,3.45,3.48,3.44,3.46,864000.0,2.8585,2.8834,2.8502,2.8668,864000.0
2010-08-03 12:00:00,3.46,3.48,3.45,3.47,698000.0,2.8668,2.8834,2.8585,2.8751,698000.0
2010-08-03 13:00:00,3.47,3.47,3.45,3.46,600000.0,2.8751,2.8751,2.8585,2.8668,600000.0
2010-08-03 14:00:00,3.46,3.49,3.46,3.49,702000.0,2.8668,2.8917,2.8668,2.8917,702000.0
2010-08-03 15:00:00,3.49,3.49,3.45,3.46,1642000.0,2.8917,2.8917,2.8585,2.8668,1642000.0
2010-08-04 09:30:00,3.48,3.5,3.47,3.49,178000.0,2.8834,2.8999,2.8751,2.8917,178000.0
2010-08-04 10:00:00,3.49,3.51,3.45,3.48,598000.0,2.8917,2.9082,2.8585,2.8834,598000.0
2010-08-04 11:00:00,3.48,3.5,3.47,3.5,316000.0,2.8834,2.8999,2.8751,2.8999,316000.0
2010-08-04 12:00:00,3.5,3.51,3.49,3.49,516000.0,2.8999,2.9082,2.8917,2.8917,516000.0
2010-08-04 13:00:00,3.49,3.49,3.48,3.49,400000.0,2.8917,2.8917,2.8834,2.8917,400000.0
2010-08-04 14:00:00,3.49,3.5,3.49,3.49,454000.0,2.8917,2.8999,2.8917,2.8917,454000.0
2010-08-04 15:00:00,3.49,3.5,3.49,3.49,1130000.0,2.8917,2.8999,2.8917,2.8917,1130000.0
2010-08-05 09:30:00,3.48,3.49,3.42,3.46,648000.0,2.8834,2.8917,2.8337,2.8668,648000.0
2010-08-05 10:00:00,3.45,3.49,3.45,3.48,518000.0,2.8585,2.8917,2.8585,2.8834,518000.0
2010-08-05 11:00:00,3.47,3.5,3.46,3.49,732000.0,2.8751,2.8999,2.8668,2.8917,732000.0
2010-08-05 12:00:00,3.49,3.51,3.49,3.5,614000.0,2.8917,2.9082,2.8917,2.8999,614000.0
2010-08-05 13:00:00,3.5,3.51,3.49,3.51,340000.0,2.8999,2.9082,2.8917,2.9082,340000.0
2010-08-05 14:00:00,3.51,3.51,3.5,3.51,490000.0,2.9082,2.9082,2.8999,2.9082,490000.0
2010-08-05 15:00:00,3.51,3.52,3.5,3.51,724000.0,2.9082,2.9165,2.8999,2.9082,724000.0
2010-08-06 09:30:00,3.47,3.5,3.45,3.5,480000.0,2.8751,2.8999,2.8585,2.8999,480000.0
2010-08-06 10:00:00,3.5,3.51,3.44,3.45,1198000.0,2.8999,2.9082,2.8502,2.8585,1198000.0
2010-08-06 11:00:00,3.45,3.48,3.44,3.46,478000.0,2.8585,2.8834,2.8502,2.8668,478000.0
2010-08-06 12:00:00,3.46,3.48,3.46,3.47,338000.0,2.8668,2.8834,2.8668,2.8751,338000.0
2010-08-06 13:00:00,3.47,3.48,3.46,3.48,386000.0,2.8751,2.8834,2.8668,2.8834,386000.0
2010-08-06 14:00:00,3.48,3.5,3.46,3.5,570000.0,2.8834,2.8999,2.8668,2.8999,570000.0
2010-08-06 15:00:00,3.49,3.52,3.49,3.52,1062000.0,2.8917,2.9165,2.8917,2.9165,1062000.0
2010-08-09 09:30:00,3.53,3.57,3.53,3.56,622000.0,2.9248,2.9579,2.9248,2.9497,622000.0
2010-08-09 10:00:00,3.56,3.6,3.56,3.6,1442000.0,2.9497,2.9828,2.9497,2.9828,1442000.0
2010-08-09 11:00:00,3.6,3.62,3.6,3.61,1416000.0,2.9828,2.9994,2.9828,2.9911,1416000.0
2010-08-09 12:00:00,3.61,3.62,3.6,3.61,1204000.0,2.9911,2.9994,2.9828,2.9911,1204000.0
2010-08-09 13:00:00,3.61,3.62,3.6,3.61,1330000.0,2.9911,2.9994,2.9828,2.9911,1330000.0
2010-08-09 14:00:00,3.61,3.61,3.6,3.61,1936000.0,2.9911,2.9911,2.9828,2.9911,1936000.0
2010-08-09 15:00:00,3.61,3.61,3.59,3.6,3216000.0,2.9911,2.9911,2.9745,2.9828,3216000.0
2010-08-10 09:30:00,3.59,3.59,3.53,3.53,1076000.0,2.9745,2.9745,2.9248,2.9248,1076000.0
2010-08-10 10:00:00,3.53,3.55,3.53,3.54,724000.0,2.9248,2.9414,2.9248,2.9331,724000.0
2010-08-10 11:00:00,3.55,3.56,3.55,3.55,684000.0,2.9414,2.9497,2.9414,2.9414,684000.0
2010-08-10 12:00:00,3.55,3.55,3.54,3.55,300000.0,2.9414,2.9414,2.9331,2.9414,300000.0
2010-08-10 13:00:00,3.55,3.55,3.53,3.54,504000.0,2.9414,2.9414,2.9248,2.9331,504000.0
2010-08-10 14:00:00,3.54,3.58,3.54,3.58,1140000.0,2.9331,2.9662,2.9331,2.9662,1140000.0
2010-08-10 15:00:00,3.58,3.59,3.56,3.56,1590000.0,2.9662,2.9745,2.9497,2.9497,1590000.0
2010-08-11 09:30:00,3.45,3.45,3.36,3.41,2192000.0,2.8585,2.8585,2.7839,2.8254,2192000.0
2010-08-11 10:00:00,3.41,3.43,3.4,3.41,1466000.0,2.8254,2.8419,2.8171,2.8254,1466000.0
2010-08-11 11:00:00,3.41,3.42,3.4,3.42,1222000.0,2.8254,2.8337,2.8171,2.8337,1222000.0
2010-08-11 12:00:00,3.42,3.44,3.42,3.43,1178000.0,2.8337,2.8502,2.8337,2.8419,1178000.0
2010-08-11 13:00:00,3.43,3.45,3.43,3.43,1208000.0,2.8419,2.8585,2.8419,2.8419,1208000.0
2010-08-11 14:00:00,3.43,3.43,3.42,3.42,1100000.0,2.8419,2.8419,2.8337,2.8337,1100000.0
2010-08-11 15:00:00,3.42,3.43,3.4,3.41,2498000.0,2.8337,2.8419,2.8171,2.8254,2498000.0
2010-08-12 09:30:00,3.36,3.42,3.34,3.41,1004000.0,2.7896,2.8394,2.773,2.8311,1004000.0
2010-08-12 10:00:00,3.41,3.45,3.41,3.44,1092000.0,2.8311,2.8643,2.8311,2.856,1092000.0
2010-08-12 11:00:00,3.44,3.46,3.42,3.45,650000.0,2.856,2.8726,2.8394,2.8643,650000.0
2010-08-12 12:00:00,3.44,3.45,3.44,3.45,604000.0,2.856,2.8643,2.856,2.8643,604000.0
2010-08-12 13:00:00,3.46,3.46,3.43,3.44,1390000.0,2.8726,2.8726,2.8477,2.856,1390000.0
2010-08-12 14:00:00,3.44,3.44,3.43,3.44,894000.0,2.856,2.856,2.8477,2.856,894000.0
2010-08-12 15:00:00,3.44,3.46,3.43,3.44,1562000.0,2.856,2.8726,2.8477,2.856,1562000.0
2010-08-13 09:30:00,3.44,3.44,3.41,3.43,436000.0,2.856,2.856,2.8311,2.8477,436000.0
2010-08-13 10:00:00,3.43,3.44,3.42,3.43,882000.0,2.8477,2.856,2.8394,2.8477,882000.0
2010-08-13 11:00:00,3.42,3.43,3.42,3.43,534000.0,2.8394,2.8477,2.8394,2.8477,534000.0
2010-08-13 12:00:00,3.43,3.45,3.43,3.44,332000.0,2.8477,2.8643,2.8477,2.856,332000.0
2010-08-13 13:00:00,3.44,3.45,3.44,3.45,306000.0,2.856,2.8643,2.856,2.8643,306000.0
2010-08-13 14:00:00,3.44,3.45,3.43,3.44,432000.0,2.856,2.8643,2.8477,2.856,432000.0
2010-08-13 15:00:00,3.44,3.44,3.42,3.43,1574000.0,2.856,2.856,2.8394,2.8477,1574000.0
2010-08-16 09:30:00,3.42,3.45,3.4,3.45,458000.0,2.8394,2.8643,2.8228,2.8643,458000.0
2010-08-16 10:00:00,3.45,3.48,3.45,3.46,1174000.0,2.8643,2.8892,2.8643,2.8726,1174000.0
2010-08-16 11:00:00,3.46,3.46,3.45,3.45,808000.0,2.8726,2.8726,2.8643,2.8643,808000.0
2010-08-16 12:00:00,3.45,3.46,3.45,3.46,724000.0,2.8643,2.8726,2.8643,2.8726,724000.0
2010-08-16 13:00:00,3.46,3.46,3.45,3.45,570000.0,2.8726,2.8726,2.8643,2.8643,570000.0
2010-08-16 14:00:00,3.45,3.46,3.45,3.45,580000.0,2.8643,2.8726,2.8643,2.8643,580000.0
2010-08-16 15:00:00,3.45,3.46,3.44,3.46,1206000.0,2.8643,2.8726,2.856,2.8726,1206000.0
2010-08-17 09:30:00,3.5,3.52,3.48,3.5,604000.0,2.9058,2.9224,2.8892,2.9058,604000.0
2010-08-17 10:00:00,3.5,3.5,3.47,3.5,1758000.0,2.9058,2.9058,2.8809,2.9058,1758000.0
2010-08-17 11:00:00,3.5,3.5,3.49,3.5,1408000.0,2.9058,2.9058,2.8975,2.9058,1408000.0
2010-08-17 12:00:00,3.5,3.5,3.49,3.5,428000.0,2.9058,2.9058,2.8975,2.9058,428000.0
2010-08-17 13:00:00,3.5,3.51,3.48,3.49,850000.0,2.9058,2.9141,2.8892,2.8975,850000.0
2010-08-17 14:00:00,3.49,3.5,3.48,3.48,1272000.0,2.8975,2.9058,2.8892,2.8892,1272000.0
2010-08-17 15:00:00,3.48,3.48,3.47,3.47,2026000.0,2.8892,2.8892,2.8809,2.8809,2026000.0
2010-08-18 09:30:00,3.46,3.48,3.44,3.47,430000.0,2.8726,2.8892,2.856,2.8809,430000.0
2010-08-18 10:00:00,3.48,3.49,3.46,3.48,912000.0,2.8892,2.8975,2.8726,2.8892,912000.0
2010-08-18 11:00:00,3.49,3.53,3.49,3.52,570000.0,2.8975,2.9307,2.8975,2.9224,570000.0
2010-08-18 12:00:00,3.51,3.56,3.51,3.55,718000.0,2.9141,2.9557,2.9141,2.9473,718000.0
2010-08-18 13:00:00,3.55,3.56,3.53,3.53,802000.0,2.9473,2.9557,2.9307,2.9307,802000.0
2010-08-18 14:00:00,3.53,3.53,3.52,3.53,778000.0,2.9307,2.9307,2.9224,2.9307,778000.0
2010-08-18 15:00:00,3.53,3.54,3.51,3.51,1374000.0,2.9307,2.939,2.9141,2.9141,1374000.0
2010-08-19 09:30:00,3.51,3.56,3.51,3.54,718000.0,2.9141,2.9557,2.9141,2.939,718000.0
2010-08-19 10:00:00,3.53,3.54,3.47,3.48,1904000.0,2.9307,2.939,2.8809,2.8892,1904000.0
2010-08-19 11:00:00,3.48,3.49,3.47,3.48,1482000.0,2.8892,2.8975,2.8809,2.8892,1482000.0
2010-08-19 12:00:00,3.48,3.5,3.48,3.5,618000.0,2.8892,2.9058,2.8892,2.9058,618000.0
2010-08-19 13:00:00,3.5,3.51,3.49,3.49,524000.0,2.9058,2.9141,2.8975,2.8975,524000.0
2010-08-19 14:00:00,3.49,3.51,3.48,3.5,736000.0,2.8975,2.9141,2.8892,2.9058,736000.0
2010-08-19 15:00:00,3.5,3.52,3.49,3.5,1296000.0,2.9058,2.9224,2.8975,2.9058,1296000.0
2010-08-20 09:30:00,3.48,3.5,3.46,3.47,372000.0,2.8892,2.9058,2.8726,2.8809,372000.0
2010-08-20 10:00:00,3.47,3.48,3.46,3.47,606000.0,2.8809,2.8892,2.8726,2.8809,606000.0
2010-08-20 11:00:00,3.47,3.48,3.45,3.47,632000.0,2.8809,2.8892,2.8643,2.8809,632000.0
2010-08-20 12:00:00,3.47,3.49,3.47,3.49,208000.0,2.8809,2.8975,2.8809,2.8975,208000.0
2010-08-20 13:00:00,3.49,3.51,3.49,3.5,300000.0,2.8975,2.9141,2.8975,2.9058,300000.0
2010-08-20 14:00:00,3.5,3.54,3.5,3.53,912000.0,2.9058,2.939,2.9058,2.9307,912000.0
2010-08-20 15:00:00,3.53,3.55,3.53,3.54,1410000.0,2.9307,2.9473,2.9307,2.939,1410000.0
2010-08-23 09:30:00,3.55,3.59,3.54,3.56,470000.0,2.9473,2.9806,2.939,2.9557,470000.0
2010-08-23 10:00:00,3.56,3.57,3.55,3.56,1404000.0,2.9557,2.964,2.9473,2.9557,1404000.0
2010-08-23 11:00:00,3.56,3.57,3.55,3.56,1458000.0,2.9557,2.964,2.9473,2.9557,1458000.0
2010-08-23 12:00:00,3.56,3.59,3.56,3.58,728000.0,2.9557,2.9806,2.9557,2.9723,728000.0
2010-08-23 13:00:00,3.57,3.58,3.57,3.57,666000.0,2.964,2.9723,2.964,2.964,666000.0
2010-08-23 14:00:00,3.57,3.59,3.57,3.57,910000.0,2.964,2.9806,2.964,2.964,910000.0
2010-08-23 15:00:00,3.57,3.57,3.55,3.55,1744000.0,2.964,2.964,2.9473,2.9473,1744000.0
2010-08-24 09:30:00,3.52,3.52,3.47,3.47,602000.0,2.9224,2.9224,2.8809,2.8809,602000.0
2010-08-24 10:00:00,3.47,3.5,3.45,3.48,1154000.0,2.8809,2.9058,2.8643,2.8892,1154000.0
2010-08-24 11:00:00,3.48,3.5,3.48,3.49,1554000.0,2.8892,2.9058,2.8892,2.8975,1554000.0
2010-08-24 12:00:00,3.49,3.5,3.46,3.46,874000.0,2.8975,2.9058,2.8726,2.8726,874000.0
2010-08-24 13:00:00,3.46,3.48,3.45,3.46,554000.0,2.8726,2.8892,2.8643,2.8726,554000.0
2010-08-24 14:00:00,3.45,3.47,3.45,3.47,826000.0,2.8643,2.8809,2.8643,2.8809,826000.0
2010-08-24 15:00:00,3.47,3.48,3.44,3.44,2258000.0,2.8809,2.8892,2.856,2.856,2258000.0
2010-08-25 09:30:00,3.42,3.43,3.39,3.4,780000.0,2.8394,2.8477,2.8145,2.8228,780000.0
2010-08-25 10:00:00,3.4,3.41,3.38,3.39,2800000.0,2.8228,2.8311,2.8062,2.8145,2800000.0
2010-08-25 11:00:00,3.39,3.43,3.39,3.42,2890000.0,2.8145,2.8477,2.8145,2.8394,2890000.0
2010-08-25 12:00:00,3.42,3.42,3.39,3.4,834000.0,2.8394,2.8394,2.8145,2.8228,834000.0
2010-08-25 13:00:00,3.4,3.41,3.4,3.4,978000.0,2.8228,2.8311,2.8228,2.8228,978000.0
2010-08-25 14:00:00,3.4,3.45,3.4,3.43,3142000.0,2.8228,2.8643,2.8228,2.8477,3142000.0
2010-08-25 15:00:00,3.43,3.43,3.4,3.4,5142000.0,2.8477,2.8477,2.8228,2.8228,5142000.0
2010-08-26 09:30:00,3.4,3.42,3.38,3.4,1118000.0,2.8228,2.8394,2.8062,2.8228,1118000.0
2010-08-26 10:00:00,3.4,3.41,3.38,3.39,1744000.0,2.8228,2.8311,2.8062,2.8145,1744000.0
2010-08-26 11:00:00,3.39,3.4,3.38,3.4,1738000.0,2.8145,2.8228,2.8062,2.8228,1738000.0
2010-08-26 12:00:00,3.4,3.4,3.38,3.39,1518000.0,2.8228,2.8228,2.8062,2.8145,1518000.0
2010-08-26 13:00:00,3.39,3.41,3.38,3.4,966000.0,2.8145,2.8311,2.8062,2.8228,966000.0
2010-08-26 14:00:00,3.4,3.4,3.36,3.37,2420000.0,2.8228,2.8228,2.7896,2.7979,2420000.0
2010-08-26 15:00:00,3.37,3.39,3.35,3.35,4088000.0,2.7979,2.8145,2.7813,2.7813,4088000.0
2010-08-27 09:30:00,3.39,3.39,3.33,3.33,1516000.0,2.8145,2.8145,2.7647,2.7647,1516000.0
2010-08-27 10:00:00,3.33,3.38,3.32,3.36,2542000.0,2.7647,2.8062,2.7564,2.7896,2542000.0
2010-08-27 11:00:00,3.36,3.39,3.36,3.37,1096000.0,2.7896,2.8145,2.7896,2.7979,1096000.0
2010-08-27 12:00:00,3.37,3.39,3.36,3.37,1556000.0,2.7979,2.8145,2.7896,2.7979,1556000.0
2010-08-27 13:00:00,3.37,3.4,3.36,3.4,936000.0,2.7979,2.8228,2.7896,2.8228,936000.0
2010-08-27 14:00:00,3.4,3.43,3.39,3.42,1084000.0,2.8228,2.8477,2.8145,2.8394,1084000.0
2010-08-27 15:00:00,3.42,3.45,3.42,3.43,1386000.0,2.8394,2.8643,2.8394,2.8477,1386000.0
2010-08-30 09:30:00,3.41,3.45,3.4,3.45,542000.0,2.8311,2.8643,2.8228,2.8643,542000.0
2010-08-30 10:00:00,3.45,3.47,3.45,3.47,1124000.0,2.8643,2.8809,2.8643,2.8809,1124000.0
2010-08-30 11:00:00,3.46,3.46,3.42,3.43,764000.0,2.8726,2.8726,2.8394,2.8477,764000.0
2010-08-30 12:00:00,3.43,3.45,3.43,3.44,576000.0,2.8477,2.8643,2.8477,2.856,576000.0
2010-08-30 13:00:00,3.44,3.45,3.42,3.43,606000.0,2.856,2.8643,2.8394,2.8477,606000.0
2010-08-30 14:00:00,3.42,3.43,3.41,3.43,510000.0,2.8394,2.8477,2.8311,2.8477,510000.0
2010-08-30 15:00:00,3.43,3.43,3.41,3.41,1362000.0,2.8477,2.8477,2.8311,2.8311,1362000.0
2010-08-31 09:30:00,3.43,3.43,3.39,3.39,576000.0,2.8477,2.8477,2.8145,2.8145,576000.0
2010-08-31 10:00:00,3.39,3.45,3.39,3.44,1532000.0,2.8145,2.8643,2.8145,2.856,1532000.0
2010-08-31 11:00:00,3.44,3.45,3.42,3.44,1320000.0,2.856,2.8643,2.8394,2.856,1320000.0
2010-08-31 12:00:00,3.44,3.44,3.4,3.41,918000.0,2.856,2.856,2.8228,2.8311,918000.0
2010-08-31 13:00:00,3.41,3.43,3.4,3.41,560000.0,2.8311,2.8477,2.8228,2.8311,560000.0
2010-08-31 14:00:00,3.41,3.42,3.38,3.39,1150000.0,2.8311,2.8394,2.8062,2.8145,1150000.0
2010-08-31 15:00:00,3.39,3.4,3.38,3.4,2062000.0,2.8145,2.8228,2.8062,2.8228,2062000.0
2010-09-01 09:30:00,3.42,3.46,3.41,3.46,586000.0,2.8394,2.8726,2.8311,2.8726,586000.0
2010-09-01 10:00:00,3.46,3.53,3.46,3.52,2156000.0,2.8726,2.9307,2.8726,2.9224,2156000.0
2010-09-01 11:00:00,3.52,3.53,3.51,3.52,764000.0,2.9224,2.9307,2.9141,2.9224,764000.0
2010-09-01 12:00:00,3.52,3.52,3.5,3.51,718000.0,2.9224,2.9224,2.9058,2.9141,718000.0
2010-09-01 13:00:00,3.5,3.52,3.5,3.51,554000.0,2.9058,2.9224,2.9058,2.9141,554000.0
2010-09-01 14:00:00,3.51,3.52,3.5,3.51,896000.0,2.9141,2.9224,2.9058,2.9141,896000.0
2010-09-01 15:00:00,3.51,3.52,3.5,3.51,2006000.0,2.9141,2.9224,2.9058,2.9141,2006000.0
2010-09-02 09:30:00,3.51,3.57,3.5,3.57,384000.0,2.9141,2.964,2.9058,2.964,384000.0
2010-09-02 10:00:00,3.57,3.59,3.55,3.59,976000.0,2.964,2.9806,2.9473,2.9806,976000.0
2010-09-02 11:00:00,3.59,3.59,3.56,3.56,506000.0,2.9806,2.9806,2.9557,2.9557,506000.0
2010-09-02 12:00:00,3.56,3.56,3.54,3.54,506000.0,2.9557,2.9557,2.939,2.939,506000.0
2010-09-02 13:00:00,3.54,3.55,3.54,3.55,348000.0,2.939,2.9473,2.939,2.9473,348000.0
2010-09-02 14:00:00,3.55,3.57,3.55,3.56,606000.0,2.9473,2.964,2.9473,2.9557,606000.0
2010-09-02 15:00:00,3.56,3.58,3.56,3.57,1318000.0,2.9557,2.9723,2.9557,2.964,1318000.0
2010-09-03 09:30:00,3.65,3.67,3.62,3.64,2401000.0,3.0304,3.047,3.0055,3.0221,2401000.0
2010-09-03 10:00:00,3.63,3.63,3.56,3.58,1343000.0,3.0138,3.0138,2.9557,2.9723,1343000.0
2010-09-03 11:00:00,3.58,3.59,3.56,3.58,671000.0,2.9723,2.9806,2.9557,2.9723,671000.0
2010-09-03 12:00:00,3.58,3.6,3.58,3.59,531000.0,2.9723,2.9889,2.9723,2.9806,531000.0
2010-09-03 13:00:00,3.59,3.61,3.58,3.61,507000.0,2.9806,2.9972,2.9723,2.9972,507000.0
2010-09-03 14:00:00,3.61,3.62,3.6,3.6,701000.0,2.9972,3.0055,2.9889,2.9889,701000.0
2010-09-03 15:00:00,3.6,3.63,3.59,3.63,2489000.0,2.9889,3.0138,2.9806,3.0138,2489000.0
2010-09-07 09:30:00,3.6,3.63,3.6,3.62,1102000.0,2.9889,3.0138,2.9889,3.0055,1102000.0
2010-09-07 10:00:00,3.62,3.66,3.62,3.64,1170000.0,3.0055,3.0387,3.0055,3.0221,1170000.0
2010-09-07 11:00:00,3.65,3.69,3.65,3.69,1131000.0,3.0304,3.0636,3.0304,3.0636,1131000.0
2010-09-07 12:00:00,3.69,3.7,3.68,3.7,938000.0,3.0636,3.0719,3.0553,3.0719,938000.0
2010-09-07 13:00:00,3.7,3.7,3.68,3.69,863000.0,3.0719,3.0719,3.0553,3.0636,863000.0
2010-09-07 14:00:00,3.69,3.69,3.65,3.66,1494000.0,3.0636,3.0636,3.0304,3.0387,1494000.0
2010-09-07 15:00:00,3.66,3.68,3.65,3.66,2530000.0,3.0387,3.0553,3.0304,3.0387,2530000.0
2010-09-08 09:30:00,3.67,3.7,3.65,3.69,1514000.0,3.047,3.0719,3.0304,3.0636,1514000.0
2010-09-08 10:00:00,3.7,3.7,3.68,3.69,1489000.0,3.0719,3.0719,3.0553,3.0636,1489000.0
2010-09-08 11:00:00,3.69,3.7,3.68,3.69,1238000.0,3.0636,3.0719,3.0553,3.0636,1238000.0
2010-09-08 12:00:00,3.69,3.7,3.68,3.7,1020000.0,3.0636,3.0719,3.0553,3.0719,1020000.0
2010-09-08 13:00:00,3.7,3.7,3.69,3.7,1081000.0,3.0719,3.0719,3.0636,3.0719,1081000.0
2010-09-08 14:00:00,3.7,3.72,3.69,3.72,2757000.0,3.0719,3.0885,3.0636,3.0885,2757000.0
2010-09-08 15:00:00,3.72,3.74,3.72,3.73,2438000.0,3.0885,3.1051,3.0885,3.0968,2438000.0
2010-09-09 09:30:00,3.75,3.75,3.71,3.74,786000.0,3.1134,3.1134,3.0802,3.1051,786000.0
2010-09-09 10:00:00,3.73,3.73,3.69,3.7,1043000.0,3.0968,3.0968,3.0636,3.0719,1043000.0
2010-09-09 11:00:00,3.7,3.71,3.69,3.7,1009000.0,3.0719,3.0802,3.0636,3.0719,1009000.0
2010-09-09 12:00:00,3.7,3.71,3.69,3.69,615000.0,3.0719,3.0802,3.0636,3.0636,615000.0
2010-09-09 13:00:00,3.69,3.7,3.68,3.69,533000.0,3.0636,3.0719,3.0553,3.0636,533000.0
2010-09-09 14:00:00,3.69,3.69,3.68,3.68,805000.0,3.0636,3.0636,3.0553,3.0553,805000.0
2010-09-09 15:00:00,3.68,3.68,3.67,3.67,1556000.0,3.0553,3.0553,3.047,3.047,1556000.0
2010-09-10 09:30:00,3.68,3.7,3.67,3.69,571000.0,3.0553,3.0719,3.047,3.0636,571000.0
2010-09-10 10:00:00,3.69,3.7,3.67,3.7,1174000.0,3.0636,3.0719,3.047,3.0719,1174000.0
2010-09-10 11:00:00,3.7,3.7,3.68,3.69,773000.0,3.0719,3.0719,3.0553,3.0636,773000.0
2010-09-10 12:00:00,3.68,3.69,3.68,3.68,475000.0,3.0553,3.0636,3.0553,3.0553,475000.0
2010-09-10 13:00:00,3.68,3.69,3.68,3.69,503000.0,3.0553,3.0636,3.0553,3.0636,503000.0
2010-09-10 14:00:00,3.69,3.7,3.68,3.69,985000.0,3.0636,3.0719,3.0553,3.0636,985000.0
2010-09-10 15:00:00,3.69,3.69,3.68,3.68,1147000.0,3.0636,3.0636,3.0553,3.0553,1147000.0
2010-09-13 09:30:00,3.72,3.74,3.7,3.72,517000.0,3.0885,3.1051,3.0719,3.0885,517000.0
2010-09-13 10:00:00,3.72,3.75,3.72,3.73,773000.0,3.0885,3.1134,3.0885,3.0968,773000.0
2010-09-13 11:00:00,3.73,3.74,3.72,3.72,615000.0,3.0968,3.1051,3.0885,3.0885,615000.0
2010-09-13 12:00:00,3.73,3.73,3.71,3.72,1442000.0,3.0968,3.0968,3.0802,3.0885,1442000.0
2010-09-13 13:00:00,3.72,3.72,3.71,3.72,374000.0,3.0885,3.0885,3.0802,3.0885,374000.0
2010-09-13 14:00:00,3.72,3.73,3.72,3.72,645000.0,3.0885,3.0968,3.0885,3.0885,645000.0
2010-09-13 15:00:00,3.72,3.72,3.71,3.72,1921000.0,3.0885,3.0885,3.0802,3.0885,1921000.0
2010-09-14 09:30:00,3.72,3.75,3.71,3.73,800000.0,3.0885,3.1134,3.0802,3.0968,800000.0
2010-09-14 10:00:00,3.74,3.77,3.73,3.76,1536000.0,3.1051,3.13,3.0968,3.1217,1536000.0
2010-09-14 11:00:00,3.76,3.8,3.76,3.79,803000.0,3.1217,3.1549,3.1217,3.1466,803000.0
2010-09-14 12:00:00,3.79,3.8,3.78,3.78,860000.0,3.1466,3.1549,3.1383,3.1383,860000.0
2010-09-14 13:00:00,3.78,3.8,3.78,3.79,566000.0,3.1383,3.1549,3.1383,3.1466,566000.0
2010-09-14 14:00:00,3.79,3.8,3.79,3.79,569000.0,3.1466,3.1549,3.1466,3.1466,569000.0
2010-09-14 15:00:00,3.79,3.79,3.77,3.77,1285000.0,3.1466,3.1466,3.13,3.13,1285000.0
2010-09-15 09:30:00,3.78,3.79,3.74,3.76,407000.0,3.1383,3.1466,3.1051,3.1217,407000.0
2010-09-15 10:00:00,3.76,3.79,3.75,3.77,664000.0,3.1217,3.1466,3.1134,3.13,664000.0
2010-09-15 11:00:00,3.77,3.8,3.76,3.79,503000.0,3.13,3.1549,3.1217,3.1466,503000.0
2010-09-15 12:00:00,3.79,3.8,3.78,3.79,674000.0,3.1466,3.1549,3.1383,3.1466,674000.0
2010-09-15 13:00:00,3.79,3.79,3.78,3.79,608000.0,3.1466,3.1466,3.1383,3.1466,608000.0
2010-09-15 14:00:00,3.79,3.79,3.78,3.79,529000.0,3.1466,3.1466,3.1383,3.1466,529000.0
2010-09-15 15:00:00,3.79,3.82,3.79,3.82,1734000.0,3.1466,3.1715,3.1466,3.1715,1734000.0
2010-09-16 09:30:00,3.79,3.83,3.77,3.77,496000.0,3.1466,3.1798,3.13,3.13,496000.0
2010-09-16 10:00:00,3.77,3.78,3.76,3.77,824000.0,3.13,3.1383,3.1217,3.13,824000.0
2010-09-16 11:00:00,3.77,3.77,3.76,3.76,391000.0,3.13,3.13,3.1217,3.1217,391000.0
2010-09-16 12:00:00,3.77,3.77,3.76,3.77,448000.0,3.13,3.13,3.1217,3.13,448000.0
2010-09-16 13:00:00,3.77,3.77,3.76,3.77,458000.0,3.13,3.13,3.1217,3.13,458000.0
2010-09-16 14:00:00,3.77,3.78,3.77,3.77,566000.0,3.13,3.1383,3.13,3.13,566000.0
2010-09-16 15:00:00,3.77,3.78,3.76,3.78,1205000.0,3.13,3.1383,3.1217,3.1383,1205000.0
2010-09-17 09:30:00,3.77,3.84,3.76,3.76,1744000.0,3.13,3.1881,3.1217,3.1217,1744000.0
2010-09-17 10:00:00,3.76,3.8,3.75,3.79,552000.0,3.1217,3.1549,3.1134,3.1466,552000.0
2010-09-17 11:00:00,3.79,3.8,3.77,3.78,443000.0,3.1466,3.1549,3.13,3.1383,443000.0
2010-09-17 12:00:00,3.78,3.79,3.77,3.77,535000.0,3.1383,3.1466,3.13,3.13,535000.0
2010-09-17 13:00:00,3.77,3.78,3.76,3.76,601000.0,3.13,3.1383,3.1217,3.1217,601000.0
2010-09-17 14:00:00,3.76,3.77,3.75,3.77,890000.0,3.1217,3.13,3.1134,3.13,890000.0
2010-09-17 15:00:00,3.77,3.78,3.77,3.77,1545000.0,3.13,3.1383,3.13,3.13,1545000.0
2010-09-20 09:30:00,3.79,3.79,3.77,3.78,294000.0,3.1466,3.1466,3.13,3.1383,294000.0
2010-09-20 10:00:00,3.78,3.83,3.78,3.83,520000.0,3.1383,3.1798,3.1383,3.1798,520000.0
2010-09-20 11:00:00,3.83,3.84,3.82,3.82,361000.0,3.1798,3.1881,3.1715,3.1715,361000.0
2010-09-20 12:00:00,3.82,3.82,3.8,3.82,455000.0,3.1715,3.1715,3.1549,3.1715,455000.0
2010-09-20 13:00:00,3.82,3.84,3.81,3.84,279000.0,3.1715,3.1881,3.1632,3.1881,279000.0
2010-09-20 14:00:00,3.84,3.86,3.83,3.84,2324000.0,3.1881,3.2047,3.1798,3.1881,2324000.0
2010-09-20 15:00:00,3.84,3.87,3.84,3.87,1626000.0,3.1881,3.213,3.1881,3.213,1626000.0
2010-09-21 09:30:00,3.85,3.9,3.85,3.88,801000.0,3.1964,3.2379,3.1964,3.2213,801000.0
2010-09-21 10:00:00,3.88,3.91,3.88,3.9,1297000.0,3.2213,3.2462,3.2213,3.2379,1297000.0
2010-09-21 11:00:00,3.9,3.91,3.87,3.88,595000.0,3.2379,3.2462,3.213,3.2213,595000.0
2010-09-21 12:00:00,3.88,3.9,3.88,3.88,353000.0,3.2213,3.2379,3.2213,3.2213,353000.0
2010-09-21 13:00:00,3.88,3.88,3.86,3.87,609000.0,3.2213,3.2213,3.2047,3.213,609000.0
2010-09-21 14:00:00,3.87,3.91,3.87,3.88,866000.0,3.213,3.2462,3.213,3.2213,866000.0
2010-09-21 15:00:00,3.88,3.89,3.85,3.86,1083000.0,3.2213,3.2296,3.1964,3.2047,1083000.0
2010-09-22 09:30:00,3.84,3.87,3.82,3.86,596000.0,3.1881,3.213,3.1715,3.2047,596000.0
2010-09-22 10:00:00,3.86,3.86,3.81,3.83,788000.0,3.2047,3.2047,3.1632,3.1798,788000.0
2010-09-22 11:00:00,3.83,3.83,3.8,3.8,703000.0,3.1798,3.1798,3.1549,3.1549,703000.0
2010-09-22 12:00:00,3.8,3.81,3.8,3.8,409000.0,3.1549,3.1632,3.1549,3.1549,409000.0
2010-09-22 13:00:00,3.8,3.81,3.79,3.79,569000.0,3.1549,3.1632,3.1466,3.1466,569000.0
2010-09-22 14:00:00,3.79,3.81,3.79,3.81,529000.0,3.1466,3.1632,3.1466,3.1632,529000.0
2010-09-22 15:00:00,3.81,3.81,3.8,3.8,1394000.0,3.1632,3.1632,3.1549,3.1549,1394000.0
2010-09-23 09:30:00,3.76,3.81,3.75,3.8,236000.0,3.1217,3.1632,3.1134,3.1549,236000.0
2010-09-23 10:00:00,3.8,3.83,3.8,3.81,451000.0,3.1549,3.1798,3.1549,3.1632,451000.0
2010-09-23 11:00:00,3.81,3.85,3.81,3.84,321000.0,3.1632,3.1964,3.1632,3.1881,321000.0
2010-09-23 12:00:00,3.84,3.84,3.82,3.82,294000.0,3.1881,3.1881,3.1715,3.1715,294000.0
2010-09-23 13:00:00,3.82,3.84,3.82,3.83,310000.0,3.1715,3.1881,3.1715,3.1798,310000.0
2010-09-23 14:00:00,3.83,3.84,3.81,3.82,570000.0,3.1798,3.1881,3.1632,3.1715,570000.0
2010-09-23 15:00:00,3.82,3.82,3.79,3.8,868000.0,3.1715,3.1715,3.1466,3.1549,868000.0
2010-09-24 09:30:00,3.85,3.86,3.83,3.84,303000.0,3.1964,3.2047,3.1798,3.1881,303000.0
2010-09-24 10:00:00,3.84,3.86,3.83,3.86,852000.0,3.1881,3.2047,3.1798,3.2047,852000.0
2010-09-24 11:00:00,3.86,3.86,3.84,3.85,588000.0,3.2047,3.2047,3.1881,3.1964,588000.0
2010-09-24 12:00:00,3.85,3.87,3.85,3.87,954000.0,3.1964,3.213,3.1964,3.213,954000.0
2010-09-24 13:00:00,3.87,3.89,3.87,3.88,508000.0,3.213,3.2296,3.213,3.2213,508000.0
2010-09-24 14:00:00,3.88,3.89,3.88,3.88,752000.0,3.2213,3.2296,3.2213,3.2213,752000.0
2010-09-24 15:00:00,3.88,3.88,3.85,3.86,1288000.0,3.2213,3.2213,3.1964,3.2047,1288000.0
2010-09-27 09:30:00,3.86,3.86,3.83,3.84,430000.0,3.2047,3.2047,3.1798,3.1881,430000.0
2010-09-27 10:00:00,3.85,3.86,3.84,3.85,508000.0,3.1964,3.2047,3.1881,3.1964,508000.0
2010-09-27 11:00:00,3.85,3.85,3.83,3.85,474000.0,3.1964,3.1964,3.1798,3.1964,474000.0
2010-09-27 12:00:00,3.85,3.85,3.83,3.83,226000.0,3.1964,3.1964,3.1798,3.1798,226000.0
2010-09-27 13:00:00,3.83,3.86,3.83,3.85,378000.0,3.1798,3.2047,3.1798,3.1964,378000.0
2010-09-27 14:00:00,3.85,3.86,3.84,3.84,627000.0,3.1964,3.2047,3.1881,3.1881,627000.0
2010-09-27 15:00:00,3.84,3.86,3.83,3.84,670000.0,3.1881,3.2047,3.1798,3.1881,670000.0
2010-09-28 09:30:00,3.87,3.88,3.84,3.88,917000.0,3.213,3.2213,3.1881,3.2213,917000.0
2010-09-28 10:00:00,3.88,3.89,3.83,3.89,1093000.0,3.2213,3.2296,3.1798,3.2296,1093000.0
2010-09-28 11:00:00,3.89,3.9,3.88,3.9,684000.0,3.2296,3.2379,3.2213,3.2379,684000.0
2010-09-28 12:00:00,3.9,3.94,3.9,3.93,1009000.0,3.2379,3.2711,3.2379,3.2628,1009000.0
2010-09-28 13:00:00,3.93,3.93,3.92,3.93,1127000.0,3.2628,3.2628,3.2545,3.2628,1127000.0
2010-09-28 14:00:00,3.93,3.93,3.91,3.92,1189000.0,3.2628,3.2628,3.2462,3.2545,1189000.0
2010-09-28 15:00:00,3.92,3.97,3.92,3.96,1883000.0,3.2545,3.296,3.2545,3.2877,1883000.0
2010-09-29 09:30:00,3.89,3.96,3.89,3.93,218000.0,3.2296,3.2877,3.2296,3.2628,218000.0
2010-09-29 10:00:00,3.93,3.95,3.93,3.93,555000.0,3.2628,3.2794,3.2628,3.2628,555000.0
2010-09-29 11:00:00,3.94,3.95,3.93,3.94,360000.0,3.2711,3.2794,3.2628,3.2711,360000.0
2010-09-29 12:00:00,3.94,3.94,3.93,3.93,284000.0,3.2711,3.2711,3.2628,3.2628,284000.0
2010-09-29 13:00:00,3.93,3.93,3.91,3.93,524000.0,3.2628,3.2628,3.2462,3.2628,524000.0
2010-09-29 14:00:00,3.93,3.94,3.92,3.93,927000.0,3.2628,3.2711,3.2545,3.2628,927000.0
2010-09-29 15:00:00,3.94,3.94,3.91,3.93,1013000.0,3.2711,3.2711,3.2462,3.2628,1013000.0
2010-09-30 09:30:00,3.93,4.0,3.92,3.97,1138000.0,3.2628,3.321,3.2545,3.296,1138000.0
2010-09-30 10:00:00,3.97,3.98,3.92,3.92,955000.0,3.296,3.3044,3.2545,3.2545,955000.0
2010-09-30 11:00:00,3.92,3.93,3.9,3.92,730000.0,3.2545,3.2628,3.2379,3.2545,730000.0
2010-09-30 12:00:00,3.91,3.94,3.91,3.94,580000.0,3.2462,3.2711,3.2462,3.2711,580000.0
2010-09-30 13:00:00,3.94,3.97,3.94,3.95,465000.0,3.2711,3.296,3.2711,3.2794,465000.0
2010-09-30 14:00:00,3.95,3.98,3.94,3.97,506000.0,3.2794,3.3044,3.2711,3.296,506000.0
2010-09-30 15:00:00,3.97,3.98,3.96,3.97,2219000.0,3.296,3.3044,3.2877,3.296,2219000.0
2010-10-01 09:30:00,3.99,3.99,3.95,3.97,769000.0,3.3127,3.3127,3.2794,3.296,769000.0
2010-10-01 10:00:00,3.96,3.98,3.92,3.92,1432000.0,3.2877,3.3044,3.2545,3.2545,1432000.0
2010-10-01 11:00:00,3.92,3.95,3.91,3.94,781000.0,3.2545,3.2794,3.2462,3.2711,781000.0
2010-10-01 12:00:00,3.94,3.94,3.9,3.9,596000.0,3.2711,3.2711,3.2379,3.2379,596000.0
2010-10-01 13:00:00,3.91,3.92,3.88,3.89,525000.0,3.2462,3.2545,3.2213,3.2296,525000.0
2010-10-01 14:00:00,3.89,3.92,3.89,3.92,491000.0,3.2296,3.2545,3.2296,3.2545,491000.0
2010-10-01 15:00:00,3.92,3.92,3.9,3.92,1412000.0,3.2545,3.2545,3.2379,3.2545,1412000.0
2010-10-04 09:30:00,3.92,3.92,3.86,3.87,604000.0,3.2545,3.2545,3.2047,3.213,604000.0
2010-10-04 10:00:00,3.86,3.9,3.86,3.89,620000.0,3.2047,3.2379,3.2047,3.2296,620000.0
2010-10-04 11:00:00,3.89,3.89,3.85,3.85,557000.0,3.2296,3.2296,3.1964,3.1964,557000.0
2010-10-04 12:00:00,3.85,3.86,3.84,3.85,281000.0,3.1964,3.2047,3.1881,3.1964,281000.0
2010-10-04 13:00:00,3.85,3.87,3.85,3.86,381000.0,3.1964,3.213,3.1964,3.2047,381000.0
2010-10-04 14:00:00,3.86,3.86,3.85,3.86,473000.0,3.2047,3.2047,3.1964,3.2047,473000.0
2010-10-04 15:00:00,3.86,3.87,3.85,3.86,1201000.0,3.2047,3.213,3.1964,3.2047,1201000.0
2010-10-05 09:30:00,3.91,3.91,3.87,3.88,837000.0,3.2462,3.2462,3.213,3.2213,837000.0
2010-10-05 10:00:00,3.88,3.93,3.87,3.93,813000.0,3.2213,3.2628,3.213,3.2628,813000.0
2010-10-05 11:00:00,3.93,3.95,3.91,3.95,965000.0,3.2628,3.2794,3.2462,3.2794,965000.0
2010-10-05 12:00:00,3.95,3.96,3.94,3.95,750000.0,3.2794,3.2877,3.2711,3.2794,750000.0
2010-10-05 13:00:00,3.95,3.97,3.94,3.95,686000.0,3.2794,3.296,3.2711,3.2794,686000.0
2010-10-05 14:00:00,3.94,3.95,3.91,3.91,1091000.0,3.2711,3.2794,3.2462,3.2462,1091000.0
2010-10-05 15:00:00,3.91,3.91,3.89,3.89,2122000.0,3.2462,3.2462,3.2296,3.2296,2122000.0
2010-10-06 09:30:00,3.89,3.9,3.86,3.89,379000.0,3.2296,3.2379,3.2047,3.2296,379000.0
2010-10-06 10:00:00,3.9,3.91,3.86,3.87,625000.0,3.2379,3.2462,3.2047,3.213,625000.0
2010-10-06 11:00:00,3.87,3.9,3.86,3.89,334000.0,3.213,3.2379,3.2047,3.2296,334000.0
2010-10-06 12:00:00,3.89,3.9,3.88,3.89,387000.0,3.2296,3.2379,3.2213,3.2296,387000.0
2010-10-06 13:00:00,3.89,3.89,3.88,3.89,332000.0,3.2296,3.2296,3.2213,3.2296,332000.0
2010-10-06 14:00:00,3.89,3.9,3.88,3.9,618000.0,3.2296,3.2379,3.2213,3.2379,618000.0
2010-10-06 15:00:00,3.9,3.91,3.89,3.9,916000.0,3.2379,3.2462,3.2296,3.2379,916000.0
2010-10-07 09:30:00,3.93,3.93,3.86,3.88,704000.0,3.2628,3.2628,3.2047,3.2213,704000.0
2010-10-07 10:00:00,3.89,3.91,3.88,3.91,2042000.0,3.2296,3.2462,3.2213,3.2462,2042000.0
2010-10-07 11:00:00,3.9,3.93,3.9,3.91,491000.0,3.2379,3.2628,3.2379,3.2462,491000.0
2010-10-07 12:00:00,3.91,3.91,3.88,3.9,414000.0,3.2462,3.2462,3.2213,3.2379,414000.0
2010-10-07 13:00:00,3.9,3.92,3.9,3.92,379000.0,3.2379,3.2545,3.2379,3.2545,379000.0
2010-10-07 14:00:00,3.92,3.93,3.88,3.88,2529000.0,3.2545,3.2628,3.2213,3.2213,2529000.0
2010-10-07 15:00:00,3.88,3.91,3.88,3.91,1388000.0,3.2213,3.2462,3.2213,3.2462,1388000.0
2010-10-08 09:30:00,3.92,3.95,3.9,3.95,418000.0,3.2545,3.2794,3.2379,3.2794,418000.0
2010-10-08 10:00:00,3.95,3.95,3.84,3.86,1167000.0,3.2794,3.2794,3.1881,3.2047,1167000.0
2010-10-08 11:00:00,3.86,3.89,3.86,3.88,997000.0,3.2047,3.2296,3.2047,3.2213,997000.0
2010-10-08 12:00:00,3.88,3.88,3.86,3.86,819000.0,3.2213,3.2213,3.2047,3.2047,819000.0
2010-10-08 13:00:00,3.86,3.88,3.85,3.87,1390000.0,3.2047,3.2213,3.1964,3.213,1390000.0
2010-10-08 14:00:00,3.87,3.88,3.85,3.87,1115000.0,3.213,3.2213,3.1964,3.213,1115000.0
2010-10-08 15:00:00,3.87,3.88,3.85,3.86,2187000.0,3.213,3.2213,3.1964,3.2047,2187000.0
2010-10-11 09:30:00,3.85,3.88,3.84,3.86,332000.0,3.1964,3.2213,3.1881,3.2047,332000.0
2010-10-11 10:00:00,3.86,3.9,3.86,3.88,744000.0,3.2047,3.2379,3.2047,3.2213,744000.0
2010-10-11 11:00:00,3.88,3.9,3.87,3.89,550000.0,3.2213,3.2379,3.213,3.2296,550000.0
2010-10-11 12:00:00,3.89,3.9,3.89,3.9,350000.0,3.2296,3.2379,3.2296,3.2379,350000.0
2010-10-11 13:00:00,3.89,3.92,3.89,3.92,548000.0,3.2296,3.2545,3.2296,3.2545,548000.0
2010-10-11 14:00:00,3.92,3.92,3.9,3.9,624000.0,3.2545,3.2545,3.2379,3.2379,624000.0
2010-10-11 15:00:00,3.9,3.9,3.87,3.89,1273000.0,3.2379,3.2379,3.213,3.2296,1273000.0
2010-10-12 09:30:00,3.89,3.91,3.87,3.89,480000.0,3.2296,3.2462,3.213,3.2296,480000.0
2010-10-12 10:00:00,3.89,3.93,3.88,3.92,1105000.0,3.2296,3.2628,3.2213,3.2545,1105000.0
2010-10-12 11:00:00,3.92,3.94,3.91,3.93,547000.0,3.2545,3.2711,3.2462,3.2628,547000.0
2010-10-12 12:00:00,3.93,3.94,3.93,3.93,426000.0,3.2628,3.2711,3.2628,3.2628,426000.0
2010-10-12 13:00:00,3.93,3.95,3.93,3.95,1180000.0,3.2628,3.2794,3.2628,3.2794,1180000.0
2010-10-12 14:00:00,3.95,3.99,3.95,3.99,2219000.0,3.2794,3.3127,3.2794,3.3127,2219000.0
2010-10-12 15:00:00,3.99,4.01,3.98,4.0,5845000.0,3.3127,3.3293,3.3044,3.321,5845000.0
2010-10-13 09:30:00,4.01,4.05,4.0,4.01,847000.0,3.3293,3.3625,3.321,3.3293,847000.0
2010-10-13 10:00:00,4.02,4.02,3.98,4.0,1560000.0,3.3376,3.3376,3.3044,3.321,1560000.0
2010-10-13 11:00:00,4.0,4.02,4.0,4.01,566000.0,3.321,3.3376,3.321,3.3293,566000.0
2010-10-13 12:00:00,4.01,4.02,4.0,4.0,667000.0,3.3293,3.3376,3.321,3.321,667000.0
2010-10-13 13:00:00,4.0,4.01,4.0,4.01,675000.0,3.321,3.3293,3.321,3.3293,675000.0
2010-10-13 14:00:00,4.02,4.02,4.0,4.0,963000.0,3.3376,3.3376,3.321,3.321,963000.0
2010-10-13 15:00:00,4.0,4.01,3.97,3.98,1683000.0,3.321,3.3293,3.296,3.3044,1683000.0
2010-10-14 09:30:00,3.97,4.0,3.96,3.99,378000.0,3.296,3.321,3.2877,3.3127,378000.0
2010-10-14 10:00:00,3.99,4.02,3.99,4.02,832000.0,3.3127,3.3376,3.3127,3.3376,832000.0
2010-10-14 11:00:00,4.02,4.02,3.98,3.99,479000.0,3.3376,3.3376,3.3044,3.3127,479000.0
2010-10-14 12:00:00,3.99,4.0,3.96,3.99,410000.0,3.3127,3.321,3.2877,3.3127,410000.0
2010-10-14 13:00:00,3.99,3.99,3.96,3.96,520000.0,3.3127,3.3127,3.2877,3.2877,520000.0
2010-10-14 14:00:00,3.96,3.98,3.96,3.96,398000.0,3.2877,3.3044,3.2877,3.2877,398000.0
2010-10-14 15:00:00,3.96,3.98,3.95,3.97,1095000.0,3.2877,3.3044,3.2794,3.296,1095000.0
2010-10-15 09:30:00,4.01,4.03,3.98,3.99,325000.0,3.3293,3.3459,3.3044,3.3127,325000.0
2010-10-15 10:00:00,3.99,4.0,3.96,3.99,600000.0,3.3127,3.321,3.2877,3.3127,600000.0
2010-10-15 11:00:00,3.98,4.01,3.98,3.98,551000.0,3.3044,3.3293,3.3044,3.3044,551000.0
2010-10-15 12:00:00,3.98,4.0,3.98,3.99,523000.0,3.3044,3.321,3.3044,3.3127,523000.0
2010-10-15 13:00:00,3.99,3.99,3.97,3.98,457000.0,3.3127,3.3127,3.296,3.3044,457000.0
2010-10-15 14:00:00,3.98,3.98,3.97,3.98,1175000.0,3.3044,3.3044,3.296,3.3044,1175000.0
2010-10-15 15:00:00,3.98,3.98,3.96,3.96,1602000.0,3.3044,3.3044,3.2877,3.2877,1602000.0
2010-10-18 09:30:00,3.97,3.97,3.95,3.96,341000.0,3.296,3.296,3.2794,3.2877,341000.0
2010-10-18 10:00:00,3.96,3.97,3.93,3.93,1010000.0,3.2877,3.296,3.2628,3.2628,1010000.0
2010-10-18 11:00:00,3.93,3.93,3.89,3.9,1027000.0,3.2628,3.2628,3.2296,3.2379,1027000.0
2010-10-18 12:00:00,3.9,3.9,3.87,3.87,1189000.0,3.2379,3.2379,3.213,3.213,1189000.0
2010-10-18 13:00:00,3.87,3.88,3.87,3.87,1115000.0,3.213,3.2213,3.213,3.213,1115000.0
2010-10-18 14:00:00,3.87,3.88,3.86,3.88,962000.0,3.213,3.2213,3.2047,3.2213,962000.0
2010-10-18 15:00:00,3.88,3.88,3.86,3.87,2168000.0,3.2213,3.2213,3.2047,3.213,2168000.0
2010-10-19 09:30:00,3.82,3.82,3.77,3.8,2974000.0,3.1715,3.1715,3.13,3.1549,2974000.0
2010-10-19 10:00:00,3.8,3.84,3.8,3.82,1531000.0,3.1549,3.1881,3.1549,3.1715,1531000.0
2010-10-19 11:00:00,3.82,3.84,3.8,3.84,1106000.0,3.1715,3.1881,3.1549,3.1881,1106000.0
2010-10-19 12:00:00,3.84,3.85,3.82,3.83,789000.0,3.1881,3.1964,3.1715,3.1798,789000.0
2010-10-19 13:00:00,3.83,3.84,3.81,3.82,1353000.0,3.1798,3.1881,3.1632,3.1715,1353000.0
2010-10-19 14:00:00,3.82,3.82,3.79,3.81,1864000.0,3.1715,3.1715,3.1466,3.1632,1864000.0
2010-10-19 15:00:00,3.8,3.82,3.8,3.82,2154000.0,3.1549,3.1715,3.1549,3.1715,2154000.0
2010-10-20 09:30:00,3.84,3.86,3.8,3.8,662000.0,3.1881,3.2047,3.1549,3.1549,662000.0
2010-10-20 10:00:00,3.8,3.83,3.79,3.82,1508000.0,3.1549,3.1798,3.1466,3.1715,1508000.0
2010-10-20 11:00:00,3.82,3.82,3.79,3.81,1120000.0,3.1715,3.1715,3.1466,3.1632,1120000.0
2010-10-20 12:00:00,3.81,3.84,3.81,3.82,1006000.0,3.1632,3.1881,3.1632,3.1715,1006000.0
2010-10-20 13:00:00,3.82,3.82,3.79,3.79,1077000.0,3.1715,3.1715,3.1466,3.1466,1077000.0
2010-10-20 14:00:00,3.79,3.82,3.78,3.82,1151000.0,3.1466,3.1715,3.1383,3.1715,1151000.0
2010-10-20 15:00:00,3.82,3.82,3.79,3.8,2807000.0,3.1715,3.1715,3.1466,3.1549,2807000.0
2010-10-21 09:30:00,3.89,3.9,3.76,3.77,3428000.0,3.2296,3.2379,3.1217,3.13,3428000.0
2010-10-21 10:00:00,3.77,3.81,3.77,3.78,4366000.0,3.13,3.1632,3.13,3.1383,4366000.0
2010-10-21 11:00:00,3.78,3.79,3.74,3.79,2909000.0,3.1383,3.1466,3.1051,3.1466,2909000.0
2010-10-21 12:00:00,3.79,3.79,3.72,3.72,1794000.0,3.1466,3.1466,3.0885,3.0885,1794000.0
2010-10-21 13:00:00,3.72,3.76,3.71,3.71,1675000.0,3.0885,3.1217,3.0802,3.0802,1675000.0
2010-10-21 14:00:00,3.71,3.74,3.7,3.73,1733000.0,3.0802,3.1051,3.0719,3.0968,1733000.0
2010-10-21 15:00:00,3.73,3.77,3.73,3.75,3823000.0,3.0968,3.13,3.0968,3.1134,3823000.0
2010-10-22 09:30:00,3.76,3.79,3.75,3.78,909000.0,3.1217,3.1466,3.1134,3.1383,909000.0
2010-10-22 10:00:00,3.78,3.8,3.77,3.8,1149000.0,3.1383,3.1549,3.13,3.1549,1149000.0
2010-10-22 11:00:00,3.8,3.8,3.79,3.79,700000.0,3.1549,3.1549,3.1466,3.1466,700000.0
2010-10-22 12:00:00,3.79,3.81,3.79,3.81,527000.0,3.1466,3.1632,3.1466,3.1632,527000.0
2010-10-22 13:00:00,3.81,3.82,3.81,3.82,1115000.0,3.1632,3.1715,3.1632,3.1715,1115000.0
2010-10-22 14:00:00,3.82,3.83,3.82,3.82,708000.0,3.1715,3.1798,3.1715,3.1715,708000.0
2010-10-22 15:00:00,3.82,3.83,3.82,3.83,2221000.0,3.1715,3.1798,3.1715,3.1798,2221000.0
2010-10-25 09:30:00,3.85,3.93,3.85,3.93,1367000.0,3.1964,3.2628,3.1964,3.2628,1367000.0
2010-10-25 10:00:00,3.93,3.94,3.9,3.93,1997000.0,3.2628,3.2711,3.2379,3.2628,1997000.0
2010-10-25 11:00:00,3.93,3.94,3.92,3.94,841000.0,3.2628,3.2711,3.2545,3.2711,841000.0
2010-10-25 12:00:00,3.94,3.95,3.93,3.94,1037000.0,3.2711,3.2794,3.2628,3.2711,1037000.0
2010-10-25 13:00:00,3.94,3.96,3.94,3.95,1356000.0,3.2711,3.2877,3.2711,3.2794,1356000.0
2010-10-25 14:00:00,3.95,3.95,3.94,3.95,943000.0,3.2794,3.2794,3.2711,3.2794,943000.0
2010-10-25 15:00:00,3.95,3.96,3.94,3.95,2818000.0,3.2794,3.2877,3.2711,3.2794,2818000.0
2010-10-26 09:30:00,3.91,3.94,3.9,3.9,690000.0,3.2462,3.2711,3.2379,3.2379,690000.0
2010-10-26 10:00:00,3.9,3.98,3.9,3.97,1449000.0,3.2379,3.3044,3.2379,3.296,1449000.0
2010-10-26 11:00:00,3.97,3.99,3.96,3.99,861000.0,3.296,3.3127,3.2877,3.3127,861000.0
2010-10-26 12:00:00,3.99,4.0,3.98,3.99,813000.0,3.3127,3.321,3.3044,3.3127,813000.0
2010-10-26 13:00:00,4.0,4.01,3.99,3.99,649000.0,3.321,3.3293,3.3127,3.3127,649000.0
2010-10-26 14:00:00,3.99,4.0,3.98,3.99,1040000.0,3.3127,3.321,3.3044,3.3127,1040000.0
2010-10-26 15:00:00,3.99,4.01,3.99,3.99,2560000.0,3.3127,3.3293,3.3127,3.3127,2560000.0
2010-10-27 09:30:00,3.97,3.97,3.92,3.94,463000.0,3.296,3.296,3.2545,3.2711,463000.0
2010-10-27 10:00:00,3.95,3.96,3.86,3.88,1410000.0,3.2794,3.2877,3.2047,3.2213,1410000.0
2010-10-27 11:00:00,3.88,3.88,3.84,3.85,807000.0,3.2213,3.2213,3.1881,3.1964,807000.0
2010-10-27 12:00:00,3.85,3.86,3.84,3.85,504000.0,3.1964,3.2047,3.1881,3.1964,504000.0
2010-10-27 13:00:00,3.85,3.88,3.85,3.88,740000.0,3.1964,3.2213,3.1964,3.2213,740000.0
2010-10-27 14:00:00,3.88,3.89,3.87,3.88,899000.0,3.2213,3.2296,3.213,3.2213,899000.0
2010-10-27 15:00:00,3.88,3.91,3.88,3.9,1600000.0,3.2213,3.2462,3.2213,3.2379,1600000.0
2010-10-28 09:30:00,3.91,3.93,3.89,3.89,371000.0,3.2462,3.2628,3.2296,3.2296,371000.0
2010-10-28 10:00:00,3.9,3.9,3.85,3.9,465000.0,3.2379,3.2379,3.1964,3.2379,465000.0
2010-10-28 11:00:00,3.9,3.91,3.89,3.9,358000.0,3.2379,3.2462,3.2296,3.2379,358000.0
2010-10-28 12:00:00,3.9,3.9,3.88,3.89,455000.0,3.2379,3.2379,3.2213,3.2296,455000.0
2010-10-28 13:00:00,3.88,3.9,3.88,3.89,269000.0,3.2213,3.2379,3.2213,3.2296,269000.0
2010-10-28 14:00:00,3.89,3.9,3.88,3.89,260000.0,3.2296,3.2379,3.2213,3.2296,260000.0
2010-10-28 15:00:00,3.89,3.9,3.88,3.9,1047000.0,3.2296,3.2379,3.2213,3.2379,1047000.0
2010-10-29 09:30:00,3.88,3.91,3.88,3.9,369000.0,3.2213,3.2462,3.2213,3.2379,369000.0
2010-10-29 10:00:00,3.9,3.95,3.9,3.93,880000.0,3.2379,3.2794,3.2379,3.2628,880000.0
2010-10-29 11:00:00,3.93,3.94,3.92,3.94,558000.0,3.2628,3.2711,3.2545,3.2711,558000.0
2010-10-29 12:00:00,3.94,3.96,3.94,3.95,961000.0,3.2711,3.2877,3.2711,3.2794,961000.0
2010-10-29 13:00:00,3.96,3.96,3.94,3.96,388000.0,3.2877,3.2877,3.2711,3.2877,388000.0
2010-10-29 14:00:00,3.96,3.97,3.96,3.97,647000.0,3.2877,3.296,3.2877,3.296,647000.0
2010-10-29 15:00:00,3.97,3.97,3.95,3.96,1429000.0,3.296,3.296,3.2794,3.2877,1429000.0
2010-11-01 09:30:00,3.98,3.98,3.94,3.95,384000.0,3.3044,3.3044,3.2711,3.2794,384000.0
2010-11-01 10:00:00,3.95,3.98,3.95,3.96,797000.0,3.2794,3.3044,3.2794,3.2877,797000.0
2010-11-01 11:00:00,3.96,3.96,3.91,3.92,579000.0,3.2877,3.2877,3.2462,3.2545,579000.0
2010-11-01 12:00:00,3.92,3.92,3.9,3.91,301000.0,3.2545,3.2545,3.2379,3.2462,301000.0
2010-11-01 13:00:00,3.91,3.93,3.9,3.91,311000.0,3.2462,3.2628,3.2379,3.2462,311000.0
2010-11-01 14:00:00,3.92,3.92,3.89,3.9,439000.0,3.2545,3.2545,3.2296,3.2379,439000.0
2010-11-01 15:00:00,3.9,3.91,3.88,3.91,964000.0,3.2379,3.2462,3.2213,3.2462,964000.0
2010-11-02 09:30:00,3.93,3.96,3.93,3.93,282000.0,3.2628,3.2877,3.2628,3.2628,282000.0
2010-11-02 10:00:00,3.93,3.93,3.9,3.92,362000.0,3.2628,3.2628,3.2379,3.2545,362000.0
2010-11-02 11:00:00,3.92,3.94,3.92,3.94,316000.0,3.2545,3.2711,3.2545,3.2711,316000.0
2010-11-02 12:00:00,3.94,3.97,3.94,3.96,405000.0,3.2711,3.296,3.2711,3.2877,405000.0
2010-11-02 13:00:00,3.96,3.98,3.96,3.98,255000.0,3.2877,3.3044,3.2877,3.3044,255000.0
2010-11-02 14:00:00,3.97,3.98,3.97,3.97,398000.0,3.296,3.3044,3.296,3.296,398000.0
2010-11-02 15:00:00,3.97,3.98,3.96,3.97,984000.0,3.296,3.3044,3.2877,3.296,984000.0
2010-11-03 09:30:00,3.99,3.99,3.94,3.95,237000.0,3.3127,3.3127,3.2711,3.2794,237000.0
2010-11-03 10:00:00,3.95,3.96,3.93,3.95,490000.0,3.2794,3.2877,3.2628,3.2794,490000.0
2010-11-03 11:00:00,3.95,3.96,3.94,3.94,445000.0,3.2794,3.2877,3.2711,3.2711,445000.0
2010-11-03 12:00:00,3.94,3.94,3.93,3.94,164000.0,3.2711,3.2711,3.2628,3.2711,164000.0
2010-11-03 13:00:00,3.94,3.95,3.94,3.94,258000.0,3.2711,3.2794,3.2711,3.2711,258000.0
2010-11-03 14:00:00,3.95,3.97,3.91,3.96,778000.0,3.2794,3.296,3.2462,3.2877,778000.0
2010-11-03 15:00:00,3.96,3.97,3.94,3.97,964000.0,3.2877,3.296,3.2711,3.296,964000.0
2010-11-04 09:30:00,3.99,4.03,3.99,4.02,384000.0,3.3127,3.3459,3.3127,3.3376,384000.0
2010-11-04 10:00:00,4.02,4.07,4.0,4.07,749000.0,3.3376,3.3791,3.321,3.3791,749000.0
2010-11-04 11:00:00,4.07,4.1,4.06,4.09,1199000.0,3.3791,3.404,3.3708,3.3957,1199000.0
2010-11-04 12:00:00,4.09,4.11,4.09,4.1,1043000.0,3.3957,3.4123,3.3957,3.404,1043000.0
2010-11-04 13:00:00,4.1,4.11,4.1,4.1,524000.0,3.404,3.4123,3.404,3.404,524000.0
2010-11-04 14:00:00,4.1,4.1,4.08,4.1,866000.0,3.404,3.404,3.3874,3.404,866000.0
2010-11-04 15:00:00,4.1,4.11,4.1,4.11,1298000.0,3.404,3.4123,3.404,3.4123,1298000.0
2010-11-05 09:30:00,4.11,4.16,4.1,4.15,1004000.0,3.4123,3.4538,3.404,3.4455,1004000.0
2010-11-05 10:00:00,4.15,4.23,4.15,4.23,1403000.0,3.4455,3.5119,3.4455,3.5119,1403000.0
2010-11-05 11:00:00,4.23,4.28,4.22,4.24,3107000.0,3.5119,3.5534,3.5036,3.5202,3107000.0
2010-11-05 12:00:00,4.24,4.24,4.17,4.18,1181000.0,3.5202,3.5202,3.4621,3.4704,1181000.0
2010-11-05 13:00:00,4.18,4.19,4.17,4.18,508000.0,3.4704,3.4787,3.4621,3.4704,508000.0
2010-11-05 14:00:00,4.18,4.18,4.15,4.16,644000.0,3.4704,3.4704,3.4455,3.4538,644000.0
2010-11-05 15:00:00,4.16,4.17,4.15,4.17,1349000.0,3.4538,3.4621,3.4455,3.4621,1349000.0
2010-11-08 09:30:00,4.15,4.17,4.12,4.13,642000.0,3.4455,3.4621,3.4206,3.4289,642000.0
2010-11-08 10:00:00,4.13,4.18,4.13,4.17,1048000.0,3.4289,3.4704,3.4289,3.4621,1048000.0
2010-11-08 11:00:00,4.17,4.19,4.16,4.19,774000.0,3.4621,3.4787,3.4538,3.4787,774000.0
2010-11-08 12:00:00,4.19,4.2,4.18,4.18,609000.0,3.4787,3.487,3.4704,3.4704,609000.0
2010-11-08 13:00:00,4.18,4.2,4.18,4.19,579000.0,3.4704,3.487,3.4704,3.4787,579000.0
2010-11-08 14:00:00,4.19,4.19,4.17,4.19,949000.0,3.4787,3.4787,3.4621,3.4787,949000.0
2010-11-08 15:00:00,4.19,4.19,4.18,4.18,1878000.0,3.4787,3.4787,3.4704,3.4704,1878000.0
2010-11-09 09:30:00,4.2,4.2,4.18,4.19,373000.0,3.487,3.487,3.4704,3.4787,373000.0
2010-11-09 10:00:00,4.2,4.2,4.18,4.18,758000.0,3.487,3.487,3.4704,3.4704,758000.0
2010-11-09 11:00:00,4.18,4.19,4.17,4.17,537000.0,3.4704,3.4787,3.4621,3.4621,537000.0
2010-11-09 12:00:00,4.16,4.18,4.15,4.15,511000.0,3.4538,3.4704,3.4455,3.4455,511000.0
2010-11-09 13:00:00,4.16,4.17,4.13,4.15,549000.0,3.4538,3.4621,3.4289,3.4455,549000.0
2010-11-09 14:00:00,4.15,4.16,4.14,4.16,389000.0,3.4455,3.4538,3.4372,3.4538,389000.0
2010-11-09 15:00:00,4.16,4.16,4.12,4.14,843000.0,3.4538,3.4538,3.4206,3.4372,843000.0
2010-11-10 09:30:00,4.14,4.17,4.1,4.12,394000.0,3.443,3.4679,3.4097,3.4263,394000.0
2010-11-10 10:00:00,4.12,4.16,4.1,4.15,417000.0,3.4263,3.4596,3.4097,3.4513,417000.0
2010-11-10 11:00:00,4.15,4.18,4.14,4.18,310000.0,3.4513,3.4762,3.443,3.4762,310000.0
2010-11-10 12:00:00,4.17,4.18,4.17,4.18,394000.0,3.4679,3.4762,3.4679,3.4762,394000.0
2010-11-10 13:00:00,4.17,4.19,4.16,4.16,288000.0,3.4679,3.4846,3.4596,3.4596,288000.0
2010-11-10 14:00:00,4.16,4.17,4.14,4.15,632000.0,3.4596,3.4679,3.443,3.4513,632000.0
2010-11-10 15:00:00,4.15,4.16,4.14,4.16,1060000.0,3.4513,3.4596,3.443,3.4596,1060000.0
2010-11-11 09:30:00,4.13,4.15,4.1,4.11,282000.0,3.4347,3.4513,3.4097,3.418,282000.0
2010-11-11 10:00:00,4.11,4.15,4.1,4.14,658000.0,3.418,3.4513,3.4097,3.443,658000.0
2010-11-11 11:00:00,4.14,4.15,4.12,4.15,456000.0,3.443,3.4513,3.4263,3.4513,456000.0
2010-11-11 12:00:00,4.15,4.18,4.15,4.17,249000.0,3.4513,3.4762,3.4513,3.4679,249000.0
2010-11-11 13:00:00,4.17,4.2,4.17,4.2,348000.0,3.4679,3.4929,3.4679,3.4929,348000.0
2010-11-11 14:00:00,4.2,4.2,4.18,4.18,548000.0,3.4929,3.4929,3.4762,3.4762,548000.0
2010-11-11 15:00:00,4.18,4.19,4.17,4.17,645000.0,3.4762,3.4846,3.4679,3.4679,645000.0
2010-11-12 09:30:00,4.16,4.18,4.13,4.15,270000.0,3.4596,3.4762,3.4347,3.4513,270000.0
2010-11-12 10:00:00,4.15,4.15,4.09,4.09,449000.0,3.4513,3.4513,3.4014,3.4014,449000.0
2010-11-12 11:00:00,4.09,4.11,4.08,4.09,304000.0,3.4014,3.418,3.3931,3.4014,304000.0
2010-11-12 12:00:00,4.09,4.09,4.06,4.08,448000.0,3.4014,3.4014,3.3764,3.3931,448000.0
2010-11-12 13:00:00,4.07,4.1,4.07,4.08,374000.0,3.3848,3.4097,3.3848,3.3931,374000.0
2010-11-12 14:00:00,4.08,4.09,4.07,4.08,407000.0,3.3931,3.4014,3.3848,3.3931,407000.0
2010-11-12 15:00:00,4.08,4.09,4.06,4.07,747000.0,3.3931,3.4014,3.3764,3.3848,747000.0
2010-11-15 09:30:00,4.08,4.12,4.05,4.08,290000.0,3.3931,3.4263,3.3681,3.3931,290000.0
2010-11-15 10:00:00,4.08,4.11,4.05,4.1,581000.0,3.3931,3.418,3.3681,3.4097,581000.0
2010-11-15 11:00:00,4.1,4.12,4.09,4.12,405000.0,3.4097,3.4263,3.4014,3.4263,405000.0
2010-11-15 12:00:00,4.12,4.12,4.09,4.1,430000.0,3.4263,3.4263,3.4014,3.4097,430000.0
2010-11-15 13:00:00,4.1,4.11,4.1,4.1,219000.0,3.4097,3.418,3.4097,3.4097,219000.0
2010-11-15 14:00:00,4.1,4.1,4.07,4.09,264000.0,3.4097,3.4097,3.3848,3.4014,264000.0
2010-11-15 15:00:00,4.09,4.09,4.05,4.05,579000.0,3.4014,3.4014,3.3681,3.3681,579000.0
2010-11-16 09:30:00,4.04,4.11,4.04,4.08,315000.0,3.3598,3.418,3.3598,3.3931,315000.0
2010-11-16 10:00:00,4.08,4.1,4.07,4.09,599000.0,3.3931,3.4097,3.3848,3.4014,599000.0
2010-11-16 11:00:00,4.09,4.09,4.02,4.04,725000.0,3.4014,3.4014,3.3432,3.3598,725000.0
2010-11-16 12:00:00,4.04,4.05,4.02,4.04,516000.0,3.3598,3.3681,3.3432,3.3598,516000.0
2010-11-16 13:00:00,4.04,4.05,4.03,4.05,329000.0,3.3598,3.3681,3.3515,3.3681,329000.0
2010-11-16 14:00:00,4.04,4.05,4.04,4.05,704000.0,3.3598,3.3681,3.3598,3.3681,704000.0
2010-11-16 15:00:00,4.05,4.05,4.03,4.05,904000.0,3.3681,3.3681,3.3515,3.3681,904000.0
2010-11-17 09:30:00,4.06,4.1,4.02,4.1,312000.0,3.3764,3.4097,3.3432,3.4097,312000.0
2010-11-17 10:00:00,4.1,4.11,4.07,4.09,483000.0,3.4097,3.418,3.3848,3.4014,483000.0
2010-11-17 11:00:00,4.09,4.1,4.07,4.07,522000.0,3.4014,3.4097,3.3848,3.3848,522000.0
2010-11-17 12:00:00,4.07,4.07,4.05,4.05,307000.0,3.3848,3.3848,3.3681,3.3681,307000.0
2010-11-17 13:00:00,4.05,4.06,4.04,4.06,369000.0,3.3681,3.3764,3.3598,3.3764,369000.0
2010-11-17 14:00:00,4.06,4.08,4.06,4.08,218000.0,3.3764,3.3931,3.3764,3.3931,218000.0
2010-11-17 15:00:00,4.07,4.08,4.06,4.07,412000.0,3.3848,3.3931,3.3764,3.3848,412000.0
2010-11-18 09:30:00,4.19,4.19,4.1,4.18,698000.0,3.4846,3.4846,3.4097,3.4762,698000.0
2010-11-18 10:00:00,4.18,4.22,4.18,4.2,918000.0,3.4762,3.5095,3.4762,3.4929,918000.0
2010-11-18 11:00:00,4.19,4.19,4.16,4.16,485000.0,3.4846,3.4846,3.4596,3.4596,485000.0
2010-11-18 12:00:00,4.16,4.16,4.13,4.13,533000.0,3.4596,3.4596,3.4347,3.4347,533000.0
2010-11-18 13:00:00,4.13,4.13,4.11,4.11,464000.0,3.4347,3.4347,3.418,3.418,464000.0
2010-11-18 14:00:00,4.12,4.12,4.11,4.11,552000.0,3.4263,3.4263,3.418,3.418,552000.0
2010-11-18 15:00:00,4.11,4.11,4.09,4.09,1109000.0,3.418,3.418,3.4014,3.4014,1109000.0
2010-11-19 09:30:00,4.09,4.12,4.06,4.08,335000.0,3.4014,3.4263,3.3764,3.3931,335000.0
2010-11-19 10:00:00,4.08,4.11,4.07,4.1,628000.0,3.3931,3.418,3.3848,3.4097,628000.0
2010-11-19 11:00:00,4.1,4.11,4.09,4.1,532000.0,3.4097,3.418,3.4014,3.4097,532000.0
2010-11-19 12:00:00,4.09,4.11,4.09,4.11,443000.0,3.4014,3.418,3.4014,3.418,443000.0
2010-11-19 13:00:00,4.11,4.13,4.11,4.13,475000.0,3.418,3.4347,3.418,3.4347,475000.0
2010-11-19 14:00:00,4.13,4.14,4.12,4.14,543000.0,3.4347,3.443,3.4263,3.443,543000.0
2010-11-19 15:00:00,4.14,4.15,4.13,4.15,943000.0,3.443,3.4513,3.4347,3.4513,943000.0
2010-11-22 09:30:00,4.12,4.17,4.08,4.16,272000.0,3.4263,3.4679,3.3931,3.4596,272000.0
2010-11-22 10:00:00,4.16,4.2,4.15,4.16,331000.0,3.4596,3.4929,3.4513,3.4596,331000.0
2010-11-22 11:00:00,4.16,4.19,4.15,4.19,345000.0,3.4596,3.4846,3.4513,3.4846,345000.0
2010-11-22 12:00:00,4.19,4.19,4.15,4.17,399000.0,3.4846,3.4846,3.4513,3.4679,399000.0
2010-11-22 13:00:00,4.17,4.2,4.17,4.19,269000.0,3.4679,3.4929,3.4679,3.4846,269000.0
2010-11-22 14:00:00,4.19,4.22,4.19,4.21,306000.0,3.4846,3.5095,3.4846,3.5012,306000.0
2010-11-22 15:00:00,4.21,4.22,4.2,4.2,989000.0,3.5012,3.5095,3.4929,3.4929,989000.0
2010-11-23 09:30:00,4.18,4.18,4.11,4.14,559000.0,3.4762,3.4762,3.418,3.443,559000.0
2010-11-23 10:00:00,4.13,4.19,4.13,4.18,327000.0,3.4347,3.4846,3.4347,3.4762,327000.0
2010-11-23 11:00:00,4.18,4.18,4.14,4.16,465000.0,3.4762,3.4762,3.443,3.4596,465000.0
2010-11-23 12:00:00,4.16,4.16,4.14,4.15,351000.0,3.4596,3.4596,3.443,3.4513,351000.0
2010-11-23 13:00:00,4.16,4.17,4.15,4.16,255000.0,3.4596,3.4679,3.4513,3.4596,255000.0
2010-11-23 14:00:00,4.16,4.18,4.16,4.18,423000.0,3.4596,3.4762,3.4596,3.4762,423000.0
2010-11-23 15:00:00,4.18,4.19,4.17,4.19,512000.0,3.4762,3.4846,3.4679,3.4846,512000.0
2010-11-24 09:30:00,4.22,4.24,4.21,4.23,268000.0,3.5095,3.5261,3.5012,3.5178,268000.0
2010-11-24 10:00:00,4.23,4.25,4.23,4.24,774000.0,3.5178,3.5345,3.5178,3.5261,774000.0
2010-11-24 11:00:00,4.24,4.24,4.23,4.24,419000.0,3.5261,3.5261,3.5178,3.5261,419000.0
2010-11-24 12:00:00,4.24,4.24,4.23,4.24,261000.0,3.5261,3.5261,3.5178,3.5261,261000.0
2010-11-24 13:00:00,4.24,4.25,4.23,4.24,274000.0,3.5261,3.5345,3.5178,3.5261,274000.0
2010-11-24 14:00:00,4.25,4.25,4.23,4.24,510000.0,3.5345,3.5345,3.5178,3.5261,510000.0
2010-11-24 15:00:00,4.24,4.25,4.23,4.24,566000.0,3.5261,3.5345,3.5178,3.5261,566000.0
2010-11-26 09:30:00,4.22,4.24,4.19,4.23,111000.0,3.5095,3.5261,3.4846,3.5178,111000.0
2010-11-26 10:00:00,4.23,4.24,4.23,4.23,228000.0,3.5178,3.5261,3.5178,3.5178,228000.0
2010-11-26 11:00:00,4.23,4.24,4.22,4.24,330000.0,3.5178,3.5261,3.5095,3.5261,330000.0
2010-11-26 12:00:00,4.24,4.25,4.23,4.23,239000.0,3.5261,3.5345,3.5178,3.5178,239000.0
2010-11-29 09:30:00,4.21,4.22,4.16,4.17,416000.0,3.5012,3.5095,3.4596,3.4679,416000.0
2010-11-29 10:00:00,4.17,4.17,4.13,4.15,469000.0,3.4679,3.4679,3.4347,3.4513,469000.0
2010-11-29 11:00:00,4.15,4.18,4.15,4.17,343000.0,3.4513,3.4762,3.4513,3.4679,343000.0
2010-11-29 12:00:00,4.17,4.19,4.17,4.17,222000.0,3.4679,3.4846,3.4679,3.4679,222000.0
2010-11-29 13:00:00,4.17,4.18,4.16,4.17,172000.0,3.4679,3.4762,3.4596,3.4679,172000.0
2010-11-29 14:00:00,4.17,4.19,4.16,4.19,251000.0,3.4679,3.4846,3.4596,3.4846,251000.0
2010-11-29 15:00:00,4.19,4.21,4.19,4.2,555000.0,3.4846,3.5012,3.4846,3.4929,555000.0
2010-11-30 09:30:00,4.16,4.19,4.15,4.19,380000.0,3.4596,3.4846,3.4513,3.4846,380000.0
2010-11-30 10:00:00,4.19,4.22,4.18,4.21,333000.0,3.4846,3.5095,3.4762,3.5012,333000.0
2010-11-30 11:00:00,4.21,4.23,4.21,4.22,487000.0,3.5012,3.5178,3.5012,3.5095,487000.0
2010-11-30 12:00:00,4.22,4.23,4.21,4.23,325000.0,3.5095,3.5178,3.5012,3.5178,325000.0
2010-11-30 13:00:00,4.23,4.25,4.23,4.24,360000.0,3.5178,3.5345,3.5178,3.5261,360000.0
2010-11-30 14:00:00,4.24,4.25,4.22,4.24,539000.0,3.5261,3.5345,3.5095,3.5261,539000.0
2010-11-30 15:00:00,4.24,4.26,4.24,4.25,1344000.0,3.5261,3.5428,3.5261,3.5345,1344000.0
2010-12-01 09:30:00,4.3,4.4,4.3,4.34,725000.0,3.576,3.6592,3.576,3.6093,725000.0
2010-12-01 10:00:00,4.34,4.37,4.3,4.32,1009000.0,3.6093,3.6342,3.576,3.5927,1009000.0
2010-12-01 11:00:00,4.32,4.33,4.3,4.32,658000.0,3.5927,3.601,3.576,3.5927,658000.0
2010-12-01 12:00:00,4.32,4.36,4.31,4.36,965000.0,3.5927,3.6259,3.5844,3.6259,965000.0
2010-12-01 13:00:00,4.36,4.39,4.36,4.39,1018000.0,3.6259,3.6509,3.6259,3.6509,1018000.0
2010-12-01 14:00:00,4.39,4.39,4.38,4.39,1014000.0,3.6509,3.6509,3.6426,3.6509,1014000.0
2010-12-01 15:00:00,4.39,4.39,4.37,4.38,1311000.0,3.6509,3.6509,3.6342,3.6426,1311000.0
2010-12-02 09:30:00,4.43,4.47,4.38,4.42,2040000.0,3.6841,3.7174,3.6426,3.6758,2040000.0
2010-12-02 10:00:00,4.43,4.5,4.42,4.47,2512000.0,3.6841,3.7424,3.6758,3.7174,2512000.0
2010-12-02 11:00:00,4.47,4.52,4.47,4.49,1487000.0,3.7174,3.759,3.7174,3.734,1487000.0
2010-12-02 12:00:00,4.5,4.5,4.45,4.46,1138000.0,3.7424,3.7424,3.7008,3.7091,1138000.0
2010-12-02 13:00:00,4.46,4.47,4.44,4.46,893000.0,3.7091,3.7174,3.6925,3.7091,893000.0
2010-12-02 14:00:00,4.46,4.53,4.46,4.52,1882000.0,3.7091,3.7673,3.7091,3.759,1882000.0
2010-12-02 15:00:00,4.52,4.56,4.51,4.54,3213000.0,3.759,3.7923,3.7507,3.7756,3213000.0
2010-12-03 09:30:00,4.56,4.57,4.49,4.54,843000.0,3.7923,3.8006,3.734,3.7756,843000.0
2010-12-03 10:00:00,4.54,4.57,4.53,4.54,710000.0,3.7756,3.8006,3.7673,3.7756,710000.0
2010-12-03 11:00:00,4.54,4.55,4.53,4.53,508000.0,3.7756,3.7839,3.7673,3.7673,508000.0
2010-12-03 12:00:00,4.53,4.55,4.53,4.55,709000.0,3.7673,3.7839,3.7673,3.7839,709000.0
2010-12-03 13:00:00,4.55,4.6,4.55,4.59,746000.0,3.7839,3.8255,3.7839,3.8172,746000.0
2010-12-03 14:00:00,4.59,4.6,4.58,4.6,904000.0,3.8172,3.8255,3.8089,3.8255,904000.0
2010-12-03 15:00:00,4.6,4.62,4.59,4.6,3268000.0,3.8255,3.8422,3.8172,3.8255,3268000.0
2010-12-06 09:30:00,4.58,4.6,4.55,4.56,359000.0,3.8089,3.8255,3.7839,3.7923,359000.0
2010-12-06 10:00:00,4.56,4.58,4.55,4.55,377000.0,3.7923,3.8089,3.7839,3.7839,377000.0
2010-12-06 11:00:00,4.55,4.57,4.55,4.55,1108000.0,3.7839,3.8006,3.7839,3.7839,1108000.0
2010-12-06 12:00:00,4.55,4.56,4.54,4.55,758000.0,3.7839,3.7923,3.7756,3.7839,758000.0
2010-12-06 13:00:00,4.55,4.59,4.55,4.59,1062000.0,3.7839,3.8172,3.7839,3.8172,1062000.0
2010-12-06 14:00:00,4.59,4.6,4.58,4.59,429000.0,3.8172,3.8255,3.8089,3.8172,429000.0
2010-12-06 15:00:00,4.59,4.61,4.58,4.6,1085000.0,3.8172,3.8338,3.8089,3.8255,1085000.0
2010-12-07 09:30:00,4.66,4.7,4.65,4.65,343000.0,3.8754,3.9087,3.8671,3.8671,343000.0
2010-12-07 10:00:00,4.65,4.66,4.63,4.64,643000.0,3.8671,3.8754,3.8505,3.8588,643000.0
2010-12-07 11:00:00,4.64,4.65,4.63,4.64,489000.0,3.8588,3.8671,3.8505,3.8588,489000.0
2010-12-07 12:00:00,4.64,4.64,4.62,4.63,547000.0,3.8588,3.8588,3.8422,3.8505,547000.0
2010-12-07 13:00:00,4.63,4.65,4.62,4.63,698000.0,3.8505,3.8671,3.8422,3.8505,698000.0
2010-12-07 14:00:00,4.63,4.65,4.62,4.62,542000.0,3.8505,3.8671,3.8422,3.8422,542000.0
2010-12-07 15:00:00,4.62,4.64,4.62,4.64,2092000.0,3.8422,3.8588,3.8422,3.8588,2092000.0
2010-12-08 09:30:00,4.64,4.64,4.6,4.61,547000.0,3.8588,3.8588,3.8255,3.8338,547000.0
2010-12-08 10:00:00,4.61,4.62,4.58,4.62,780000.0,3.8338,3.8422,3.8089,3.8422,780000.0
2010-12-08 11:00:00,4.61,4.63,4.61,4.62,392000.0,3.8338,3.8505,3.8338,3.8422,392000.0
2010-12-08 12:00:00,4.62,4.63,4.61,4.61,440000.0,3.8422,3.8505,3.8338,3.8338,440000.0
2010-12-08 13:00:00,4.61,4.62,4.61,4.61,636000.0,3.8338,3.8422,3.8338,3.8338,636000.0
2010-12-08 14:00:00,4.61,4.62,4.61,4.62,509000.0,3.8338,3.8422,3.8338,3.8422,509000.0
2010-12-08 15:00:00,4.62,4.62,4.61,4.62,1121000.0,3.8422,3.8422,3.8338,3.8422,1121000.0
2010-12-09 09:30:00,4.64,4.65,4.6,4.62,225000.0,3.8588,3.8671,3.8255,3.8422,225000.0
2010-12-09 10:00:00,4.62,4.63,4.61,4.63,719000.0,3.8422,3.8505,3.8338,3.8505,719000.0
2010-12-09 11:00:00,4.63,4.65,4.61,4.62,728000.0,3.8505,3.8671,3.8338,3.8422,728000.0
2010-12-09 12:00:00,4.62,4.65,4.62,4.65,526000.0,3.8422,3.8671,3.8422,3.8671,526000.0
2010-12-09 13:00:00,4.65,4.68,4.65,4.67,1030000.0,3.8671,3.8921,3.8671,3.8837,1030000.0
2010-12-09 14:00:00,4.67,4.68,4.67,4.68,702000.0,3.8837,3.8921,3.8837,3.8921,702000.0
2010-12-09 15:00:00,4.68,4.7,4.67,4.68,1724000.0,3.8921,3.9087,3.8837,3.8921,1724000.0
2010-12-10 09:30:00,4.68,4.68,4.66,4.67,250000.0,3.8921,3.8921,3.8754,3.8837,250000.0
2010-12-10 10:00:00,4.67,4.67,4.64,4.66,405000.0,3.8837,3.8837,3.8588,3.8754,405000.0
2010-12-10 11:00:00,4.66,4.67,4.65,4.66,484000.0,3.8754,3.8837,3.8671,3.8754,484000.0
2010-12-10 12:00:00,4.66,4.69,4.66,4.69,568000.0,3.8754,3.9004,3.8754,3.9004,568000.0
2010-12-10 13:00:00,4.69,4.73,4.69,4.73,584000.0,3.9004,3.9336,3.9004,3.9336,584000.0
2010-12-10 14:00:00,4.72,4.74,4.72,4.73,786000.0,3.9253,3.942,3.9253,3.9336,786000.0
2010-12-10 15:00:00,4.74,4.77,4.73,4.77,2267000.0,3.942,3.9669,3.9336,3.9669,2267000.0
2010-12-13 09:30:00,4.79,4.81,4.78,4.8,744000.0,3.9835,4.0002,3.9752,3.9919,744000.0
2010-12-13 10:00:00,4.8,4.81,4.77,4.77,1175000.0,3.9919,4.0002,3.9669,3.9669,1175000.0
2010-12-13 11:00:00,4.77,4.8,4.77,4.79,1087000.0,3.9669,3.9919,3.9669,3.9835,1087000.0
2010-12-13 12:00:00,4.79,4.8,4.78,4.78,876000.0,3.9835,3.9919,3.9752,3.9752,876000.0
2010-12-13 13:00:00,4.78,4.78,4.76,4.78,649000.0,3.9752,3.9752,3.9586,3.9752,649000.0
2010-12-13 14:00:00,4.78,4.78,4.76,4.78,966000.0,3.9752,3.9752,3.9586,3.9752,966000.0
2010-12-13 15:00:00,4.78,4.78,4.75,4.76,1896000.0,3.9752,3.9752,3.9503,3.9586,1896000.0
2010-12-14 09:30:00,4.77,4.83,4.77,4.77,763000.0,3.9669,4.0168,3.9669,3.9669,763000.0
2010-12-14 10:00:00,4.78,4.79,4.76,4.79,1147000.0,3.9752,3.9835,3.9586,3.9835,1147000.0
2010-12-14 11:00:00,4.79,4.79,4.76,4.76,504000.0,3.9835,3.9835,3.9586,3.9586,504000.0
2010-12-14 12:00:00,4.76,4.77,4.76,4.77,203000.0,3.9586,3.9669,3.9586,3.9669,203000.0
2010-12-14 13:00:00,4.77,4.78,4.77,4.78,667000.0,3.9669,3.9752,3.9669,3.9752,667000.0
2010-12-14 14:00:00,4.78,4.79,4.77,4.78,1003000.0,3.9752,3.9835,3.9669,3.9752,1003000.0
2010-12-14 15:00:00,4.78,4.79,4.77,4.78,1675000.0,3.9752,3.9835,3.9669,3.9752,1675000.0
2010-12-15 09:30:00,4.76,4.79,4.76,4.78,196000.0,3.9586,3.9835,3.9586,3.9752,196000.0
2010-12-15 10:00:00,4.79,4.81,4.78,4.8,279000.0,3.9835,4.0002,3.9752,3.9919,279000.0
2010-12-15 11:00:00,4.8,4.81,4.78,4.78,435000.0,3.9919,4.0002,3.9752,3.9752,435000.0
2010-12-15 12:00:00,4.78,4.79,4.75,4.76,443000.0,3.9752,3.9835,3.9503,3.9586,443000.0
2010-12-15 13:00:00,4.76,4.78,4.76,4.78,665000.0,3.9586,3.9752,3.9586,3.9752,665000.0
2010-12-15 14:00:00,4.78,4.78,4.75,4.75,922000.0,3.9752,3.9752,3.9503,3.9503,922000.0
2010-12-15 15:00:00,4.75,4.78,4.74,4.75,2992000.0,3.9503,3.9752,3.942,3.9503,2992000.0
2010-12-16 09:30:00,4.75,4.79,4.73,4.76,367000.0,3.9503,3.9835,3.9336,3.9586,367000.0
2010-12-16 10:00:00,4.76,4.79,4.76,4.78,289000.0,3.9586,3.9835,3.9586,3.9752,289000.0
2010-12-16 11:00:00,4.79,4.86,4.79,4.83,567000.0,3.9835,4.0417,3.9835,4.0168,567000.0
2010-12-16 12:00:00,4.83,4.83,4.82,4.83,352000.0,4.0168,4.0168,4.0085,4.0168,352000.0
2010-12-16 13:00:00,4.83,4.84,4.82,4.83,372000.0,4.0168,4.0251,4.0085,4.0168,372000.0
2010-12-16 14:00:00,4.83,4.85,4.83,4.84,615000.0,4.0168,4.0334,4.0168,4.0251,615000.0
2010-12-16 15:00:00,4.84,4.86,4.84,4.85,1402000.0,4.0251,4.0417,4.0251,4.0334,1402000.0
2010-12-17 09:30:00,4.84,4.85,4.77,4.78,1433000.0,4.0251,4.0334,3.9669,3.9752,1433000.0
2010-12-17 10:00:00,4.78,4.78,4.76,4.77,1574000.0,3.9752,3.9752,3.9586,3.9669,1574000.0
2010-12-17 11:00:00,4.77,4.8,4.76,4.79,650000.0,3.9669,3.9919,3.9586,3.9835,650000.0
2010-12-17 12:00:00,4.79,4.82,4.79,4.79,266000.0,3.9835,4.0085,3.9835,3.9835,266000.0
2010-12-17 13:00:00,4.8,4.83,4.79,4.82,269000.0,3.9919,4.0168,3.9835,4.0085,269000.0
2010-12-17 14:00:00,4.82,4.83,4.81,4.82,361000.0,4.0085,4.0168,4.0002,4.0085,361000.0
2010-12-17 15:00:00,4.82,4.85,4.81,4.84,1889000.0,4.0085,4.0334,4.0002,4.0251,1889000.0
2010-12-20 09:30:00,4.85,4.88,4.83,4.87,530000.0,4.0334,4.0584,4.0168,4.0501,530000.0
2010-12-20 10:00:00,4.87,4.88,4.85,4.85,561000.0,4.0501,4.0584,4.0334,4.0334,561000.0
2010-12-20 11:00:00,4.85,4.86,4.84,4.85,220000.0,4.0334,4.0417,4.0251,4.0334,220000.0
2010-12-20 12:00:00,4.85,4.87,4.84,4.87,191000.0,4.0334,4.0501,4.0251,4.0501,191000.0
2010-12-20 13:00:00,4.87,4.87,4.85,4.85,288000.0,4.0501,4.0501,4.0334,4.0334,288000.0
2010-12-20 14:00:00,4.85,4.88,4.85,4.85,347000.0,4.0334,4.0584,4.0334,4.0334,347000.0
2010-12-20 15:00:00,4.85,4.86,4.84,4.84,1113000.0,4.0334,4.0417,4.0251,4.0251,1113000.0
2010-12-21 09:30:00,4.86,4.86,4.84,4.84,177000.0,4.0417,4.0417,4.0251,4.0251,177000.0
2010-12-21 10:00:00,4.84,4.85,4.81,4.83,268000.0,4.0251,4.0334,4.0002,4.0168,268000.0
2010-12-21 11:00:00,4.83,4.84,4.82,4.82,768000.0,4.0168,4.0251,4.0085,4.0085,768000.0
2010-12-21 12:00:00,4.82,4.83,4.82,4.83,322000.0,4.0085,4.0168,4.0085,4.0168,322000.0
2010-12-21 13:00:00,4.83,4.83,4.82,4.82,383000.0,4.0168,4.0168,4.0085,4.0085,383000.0
2010-12-21 14:00:00,4.82,4.84,4.82,4.83,318000.0,4.0085,4.0251,4.0085,4.0168,318000.0
2010-12-21 15:00:00,4.83,4.83,4.81,4.82,790000.0,4.0168,4.0168,4.0002,4.0085,790000.0
2010-12-22 09:30:00,4.82,4.85,4.8,4.85,397000.0,4.0085,4.0334,3.9919,4.0334,397000.0
2010-12-22 10:00:00,4.85,4.85,4.82,4.85,615000.0,4.0334,4.0334,4.0085,4.0334,615000.0
2010-12-22 11:00:00,4.85,4.85,4.83,4.83,335000.0,4.0334,4.0334,4.0168,4.0168,335000.0
2010-12-22 12:00:00,4.83,4.85,4.83,4.84,263000.0,4.0168,4.0334,4.0168,4.0251,263000.0
2010-12-22 13:00:00,4.84,4.84,4.81,4.81,205000.0,4.0251,4.0251,4.0002,4.0002,205000.0
2010-12-22 14:00:00,4.81,4.83,4.81,4.83,539000.0,4.0002,4.0168,4.0002,4.0168,539000.0
2010-12-22 15:00:00,4.83,4.83,4.82,4.82,596000.0,4.0168,4.0168,4.0085,4.0085,596000.0
2010-12-23 09:30:00,4.82,4.87,4.82,4.85,274000.0,4.0085,4.0501,4.0085,4.0334,274000.0
2010-12-23 10:00:00,4.85,4.87,4.84,4.85,499000.0,4.0334,4.0501,4.0251,4.0334,499000.0
2010-12-23 11:00:00,4.85,4.88,4.85,4.88,395000.0,4.0334,4.0584,4.0334,4.0584,395000.0
2010-12-23 12:00:00,4.88,4.88,4.86,4.87,281000.0,4.0584,4.0584,4.0417,4.0501,281000.0
2010-12-23 13:00:00,4.87,4.87,4.85,4.85,346000.0,4.0501,4.0501,4.0334,4.0334,346000.0
2010-12-23 14:00:00,4.85,4.86,4.84,4.86,497000.0,4.0334,4.0417,4.0251,4.0417,497000.0
2010-12-23 15:00:00,4.86,4.86,4.84,4.84,754000.0,4.0417,4.0417,4.0251,4.0251,754000.0
2010-12-27 09:30:00,4.83,4.84,4.8,4.82,385000.0,4.0168,4.0251,3.9919,4.0085,385000.0
2010-12-27 10:00:00,4.82,4.82,4.81,4.81,313000.0,4.0085,4.0085,4.0002,4.0002,313000.0
2010-12-27 11:00:00,4.81,4.82,4.8,4.82,310000.0,4.0002,4.0085,3.9919,4.0085,310000.0
2010-12-27 12:00:00,4.82,4.83,4.82,4.83,146000.0,4.0085,4.0168,4.0085,4.0168,146000.0
2010-12-27 13:00:00,4.83,4.85,4.83,4.85,278000.0,4.0168,4.0334,4.0168,4.0334,278000.0
2010-12-27 14:00:00,4.85,4.85,4.83,4.83,332000.0,4.0334,4.0334,4.0168,4.0168,332000.0
2010-12-27 15:00:00,4.83,4.85,4.83,4.85,568000.0,4.0168,4.0334,4.0168,4.0334,568000.0
2010-12-28 09:30:00,4.85,4.88,4.84,4.85,124000.0,4.0334,4.0584,4.0251,4.0334,124000.0
2010-12-28 10:00:00,4.84,4.86,4.83,4.84,476000.0,4.0251,4.0417,4.0168,4.0251,476000.0
2010-12-28 11:00:00,4.84,4.86,4.84,4.84,682000.0,4.0251,4.0417,4.0251,4.0251,682000.0
2010-12-28 12:00:00,4.84,4.85,4.84,4.85,85000.0,4.0251,4.0334,4.0251,4.0334,85000.0
2010-12-28 13:00:00,4.85,4.86,4.85,4.85,183000.0,4.0334,4.0417,4.0334,4.0334,183000.0
2010-12-28 14:00:00,4.85,4.86,4.85,4.86,477000.0,4.0334,4.0417,4.0334,4.0417,477000.0
2010-12-28 15:00:00,4.86,4.86,4.83,4.83,1248000.0,4.0417,4.0417,4.0168,4.0168,1248000.0
2010-12-29 09:30:00,4.85,4.87,4.82,4.87,131000.0,4.0334,4.0501,4.0085,4.0501,131000.0
2010-12-29 10:00:00,4.87,4.87,4.85,4.85,373000.0,4.0501,4.0501,4.0334,4.0334,373000.0
2010-12-29 11:00:00,4.85,4.85,4.83,4.83,534000.0,4.0334,4.0334,4.0168,4.0168,534000.0
2010-12-29 12:00:00,4.84,4.87,4.83,4.86,229000.0,4.0251,4.0501,4.0168,4.0417,229000.0
2010-12-29 13:00:00,4.86,4.87,4.85,4.86,287000.0,4.0417,4.0501,4.0334,4.0417,287000.0
2010-12-29 14:00:00,4.86,4.87,4.85,4.85,199000.0,4.0417,4.0501,4.0334,4.0334,199000.0
2010-12-29 15:00:00,4.85,4.86,4.83,4.84,932000.0,4.0334,4.0417,4.0168,4.0251,932000.0
2010-12-30 09:30:00,4.91,4.95,4.84,4.87,312000.0,4.0833,4.1166,4.0251,4.0501,312000.0
2010-12-30 10:00:00,4.87,4.9,4.86,4.9,293000.0,4.0501,4.075,4.0417,4.075,293000.0
2010-12-30 11:00:00,4.9,4.91,4.88,4.89,284000.0,4.075,4.0833,4.0584,4.0667,284000.0
2010-12-30 12:00:00,4.89,4.9,4.89,4.89,195000.0,4.0667,4.075,4.0667,4.0667,195000.0
2010-12-30 13:00:00,4.89,4.89,4.87,4.87,492000.0,4.0667,4.0667,4.0501,4.0501,492000.0
2010-12-30 14:00:00,4.87,4.9,4.87,4.89,541000.0,4.0501,4.075,4.0501,4.0667,541000.0
2010-12-30 15:00:00,4.89,4.9,4.89,4.89,710000.0,4.0667,4.075,4.0667,4.0667,710000.0
2010-12-31 09:30:00,4.88,4.88,4.84,4.85,280000.0,4.0584,4.0584,4.0251,4.0334,280000.0
2010-12-31 10:00:00,4.85,4.86,4.83,4.86,495000.0,4.0334,4.0417,4.0168,4.0417,495000.0
2010-12-31 11:00:00,4.86,4.87,4.86,4.87,497000.0,4.0417,4.0501,4.0417,4.0501,497000.0
2010-12-31 12:00:00,4.87,4.88,4.86,4.88,271000.0,4.0501,4.0584,4.0417,4.0584,271000.0
2010-12-31 13:00:00,4.88,4.9,4.88,4.88,392000.0,4.0584,4.075,4.0584,4.0584,392000.0
2010-12-31 14:00:00,4.88,4.88,4.86,4.87,301000.0,4.0584,4.0584,4.0417,4.0501,301000.0
2010-12-31 15:00:00,4.87,4.87,4.85,4.85,1131000.0,4.0501,4.0501,4.0334,4.0334,1131000.0
2011-01-03 09:30:00,4.91,4.95,4.91,4.93,481000.0,4.0833,4.1166,4.0833,4.1,481000.0
2011-01-03 10:00:00,4.93,4.94,4.92,4.93,865000.0,4.1,4.1083,4.0916,4.1,865000.0
2011-01-03 11:00:00,4.93,4.96,4.92,4.96,818000.0,4.1,4.1249,4.0916,4.1249,818000.0
2011-01-03 12:00:00,4.95,4.96,4.93,4.93,957000.0,4.1166,4.1249,4.1,4.1,957000.0
2011-01-03 13:00:00,4.93,4.94,4.93,4.94,142000.0,4.1,4.1083,4.1,4.1083,142000.0
2011-01-03 14:00:00,4.94,4.94,4.92,4.92,401000.0,4.1083,4.1083,4.0916,4.0916,401000.0
2011-01-03 15:00:00,4.92,4.93,4.9,4.92,763000.0,4.0916,4.1,4.075,4.0916,763000.0
2011-01-04 09:30:00,4.95,4.95,4.9,4.9,303000.0,4.1166,4.1166,4.075,4.075,303000.0
2011-01-04 10:00:00,4.9,4.9,4.88,4.88,1298000.0,4.075,4.075,4.0584,4.0584,1298000.0
2011-01-04 11:00:00,4.88,4.88,4.81,4.82,1279000.0,4.0584,4.0584,4.0002,4.0085,1279000.0
2011-01-04 12:00:00,4.82,4.82,4.78,4.78,1120000.0,4.0085,4.0085,3.9752,3.9752,1120000.0
2011-01-04 13:00:00,4.79,4.8,4.74,4.74,1083000.0,3.9835,3.9919,3.942,3.942,1083000.0
2011-01-04 14:00:00,4.74,4.75,4.7,4.75,1765000.0,3.942,3.9503,3.9087,3.9503,1765000.0
2011-01-04 15:00:00,4.75,4.76,4.72,4.73,1991000.0,3.9503,3.9586,3.9253,3.9336,1991000.0
2011-01-05 09:30:00,4.74,4.78,4.73,4.76,745000.0,3.942,3.9752,3.9336,3.9586,745000.0
2011-01-05 10:00:00,4.76,4.81,4.76,4.79,1432000.0,3.9586,4.0002,3.9586,3.9835,1432000.0
2011-01-05 11:00:00,4.79,4.82,4.79,4.81,656000.0,3.9835,4.0085,3.9835,4.0002,656000.0
2011-01-05 12:00:00,4.81,4.83,4.81,4.83,573000.0,4.0002,4.0168,4.0002,4.0168,573000.0
2011-01-05 13:00:00,4.83,4.83,4.8,4.81,999000.0,4.0168,4.0168,3.9919,4.0002,999000.0
2011-01-05 14:00:00,4.81,4.82,4.8,4.8,496000.0,4.0002,4.0085,3.9919,3.9919,496000.0
2011-01-05 15:00:00,4.8,4.81,4.78,4.78,1497000.0,3.9919,4.0002,3.9752,3.9752,1497000.0
2011-01-06 09:30:00,4.79,4.79,4.66,4.66,1646000.0,3.9835,3.9835,3.8754,3.8754,1646000.0
2011-01-06 10:00:00,4.65,4.67,4.62,4.62,1630000.0,3.8671,3.8837,3.8422,3.8422,1630000.0
2011-01-06 11:00:00,4.62,4.63,4.53,4.55,2966000.0,3.8422,3.8505,3.7673,3.7839,2966000.0
2011-01-06 12:00:00,4.55,4.64,4.55,4.63,1728000.0,3.7839,3.8588,3.7839,3.8505,1728000.0
2011-01-06 13:00:00,4.63,4.72,4.63,4.72,2306000.0,3.8505,3.9253,3.8505,3.9253,2306000.0
2011-01-06 14:00:00,4.72,4.72,4.69,4.7,1100000.0,3.9253,3.9253,3.9004,3.9087,1100000.0
2011-01-06 15:00:00,4.7,4.71,4.69,4.7,1704000.0,3.9087,3.917,3.9004,3.9087,1704000.0
2011-01-07 09:30:00,4.7,4.73,4.67,4.67,763000.0,3.9087,3.9336,3.8837,3.8837,763000.0
2011-01-07 10:00:00,4.67,4.73,4.67,4.7,1040000.0,3.8837,3.9336,3.8837,3.9087,1040000.0
2011-01-07 11:00:00,4.7,4.71,4.66,4.66,878000.0,3.9087,3.917,3.8754,3.8754,878000.0
2011-01-07 12:00:00,4.66,4.67,4.61,4.65,1438000.0,3.8754,3.8837,3.8338,3.8671,1438000.0
2011-01-07 13:00:00,4.65,4.68,4.65,4.66,308000.0,3.8671,3.8921,3.8671,3.8754,308000.0
2011-01-07 14:00:00,4.65,4.68,4.65,4.68,417000.0,3.8671,3.8921,3.8671,3.8921,417000.0
2011-01-07 15:00:00,4.68,4.71,4.68,4.71,1220000.0,3.8921,3.917,3.8921,3.917,1220000.0
2011-01-10 09:30:00,4.69,4.71,4.67,4.69,445000.0,3.9004,3.917,3.8837,3.9004,445000.0
2011-01-10 10:00:00,4.69,4.78,4.69,4.78,751000.0,3.9004,3.9752,3.9004,3.9752,751000.0
2011-01-10 11:00:00,4.78,4.78,4.76,4.77,978000.0,3.9752,3.9752,3.9586,3.9669,978000.0
2011-01-10 12:00:00,4.77,4.78,4.75,4.75,735000.0,3.9669,3.9752,3.9503,3.9503,735000.0
2011-01-10 13:00:00,4.75,4.78,4.75,4.78,539000.0,3.9503,3.9752,3.9503,3.9752,539000.0
2011-01-10 14:00:00,4.78,4.78,4.77,4.78,592000.0,3.9752,3.9752,3.9669,3.9752,592000.0
2011-01-10 15:00:00,4.78,4.79,4.77,4.78,1515000.0,3.9752,3.9835,3.9669,3.9752,1515000.0
2011-01-11 09:30:00,4.8,4.84,4.76,4.78,664000.0,3.9919,4.0251,3.9586,3.9752,664000.0
2011-01-11 10:00:00,4.78,4.79,4.73,4.73,1009000.0,3.9752,3.9835,3.9336,3.9336,1009000.0
2011-01-11 11:00:00,4.73,4.75,4.73,4.73,502000.0,3.9336,3.9503,3.9336,3.9336,502000.0
2011-01-11 12:00:00,4.73,4.74,4.72,4.74,136000.0,3.9336,3.942,3.9253,3.942,136000.0
2011-01-11 13:00:00,4.73,4.74,4.68,4.69,889000.0,3.9336,3.942,3.8921,3.9004,889000.0
2011-01-11 14:00:00,4.69,4.71,4.68,4.7,563000.0,3.9004,3.917,3.8921,3.9087,563000.0
2011-01-11 15:00:00,4.7,4.71,4.69,4.69,847000.0,3.9087,3.917,3.9004,3.9004,847000.0
2011-01-12 09:30:00,4.74,4.76,4.72,4.72,607000.0,3.942,3.9586,3.9253,3.9253,607000.0
2011-01-12 10:00:00,4.73,4.75,4.72,4.73,581000.0,3.9336,3.9503,3.9253,3.9336,581000.0
2011-01-12 11:00:00,4.74,4.76,4.73,4.74,332000.0,3.942,3.9586,3.9336,3.942,332000.0
2011-01-12 12:00:00,4.75,4.76,4.73,4.74,446000.0,3.9503,3.9586,3.9336,3.942,446000.0
2011-01-12 13:00:00,4.74,4.74,4.7,4.7,511000.0,3.942,3.942,3.9087,3.9087,511000.0
2011-01-12 14:00:00,4.7,4.71,4.68,4.69,1006000.0,3.9087,3.917,3.8921,3.9004,1006000.0
2011-01-12 15:00:00,4.69,4.71,4.69,4.7,1226000.0,3.9004,3.917,3.9004,3.9087,1226000.0
2011-01-13 09:30:00,4.7,4.71,4.65,4.68,846000.0,3.9087,3.917,3.8671,3.8921,846000.0
2011-01-13 10:00:00,4.68,4.68,4.64,4.64,894000.0,3.8921,3.8921,3.8588,3.8588,894000.0
2011-01-13 11:00:00,4.64,4.65,4.63,4.64,793000.0,3.8588,3.8671,3.8505,3.8588,793000.0
2011-01-13 12:00:00,4.64,4.67,4.64,4.65,348000.0,3.8588,3.8837,3.8588,3.8671,348000.0
2011-01-13 13:00:00,4.66,4.66,4.63,4.65,1246000.0,3.8754,3.8754,3.8505,3.8671,1246000.0
2011-01-13 14:00:00,4.64,4.66,4.63,4.65,846000.0,3.8588,3.8754,3.8505,3.8671,846000.0
2011-01-13 15:00:00,4.65,4.65,4.63,4.64,1617000.0,3.8671,3.8671,3.8505,3.8588,1617000.0
2011-01-14 09:30:00,4.63,4.65,4.62,4.63,995000.0,3.8505,3.8671,3.8422,3.8505,995000.0
2011-01-14 10:00:00,4.63,4.65,4.6,4.64,1461000.0,3.8505,3.8671,3.8255,3.8588,1461000.0
2011-01-14 11:00:00,4.64,4.65,4.63,4.65,847000.0,3.8588,3.8671,3.8505,3.8671,847000.0
2011-01-14 12:00:00,4.65,4.67,4.65,4.66,827000.0,3.8671,3.8837,3.8671,3.8754,827000.0
2011-01-14 13:00:00,4.66,4.68,4.65,4.66,336000.0,3.8754,3.8921,3.8671,3.8754,336000.0
2011-01-14 14:00:00,4.66,4.68,4.64,4.66,750000.0,3.8754,3.8921,3.8588,3.8754,750000.0
2011-01-14 15:00:00,4.66,4.67,4.65,4.66,1260000.0,3.8754,3.8837,3.8671,3.8754,1260000.0
2011-01-18 09:30:00,4.68,4.68,4.64,4.65,864000.0,3.8921,3.8921,3.8588,3.8671,864000.0
2011-01-18 10:00:00,4.65,4.66,4.61,4.63,1148000.0,3.8671,3.8754,3.8338,3.8505,1148000.0
2011-01-18 11:00:00,4.62,4.64,4.62,4.62,712000.0,3.8422,3.8588,3.8422,3.8422,712000.0
2011-01-18 12:00:00,4.62,4.62,4.6,4.6,1167000.0,3.8422,3.8422,3.8255,3.8255,1167000.0
2011-01-18 13:00:00,4.6,4.64,4.6,4.64,758000.0,3.8255,3.8588,3.8255,3.8588,758000.0
2011-01-18 14:00:00,4.64,4.66,4.62,4.66,830000.0,3.8588,3.8754,3.8422,3.8754,830000.0
2011-01-18 15:00:00,4.66,4.68,4.65,4.68,2305000.0,3.8754,3.8921,3.8671,3.8921,2305000.0
2011-01-19 09:30:00,4.69,4.72,4.67,4.67,872000.0,3.9004,3.9253,3.8837,3.8837,872000.0
2011-01-19 10:00:00,4.67,4.72,4.66,4.71,1101000.0,3.8837,3.9253,3.8754,3.917,1101000.0
2011-01-19 11:00:00,4.72,4.75,4.71,4.74,556000.0,3.9253,3.9503,3.917,3.942,556000.0
2011-01-19 12:00:00,4.74,4.75,4.7,4.71,513000.0,3.942,3.9503,3.9087,3.917,513000.0
2011-01-19 13:00:00,4.71,4.73,4.71,4.73,439000.0,3.917,3.9336,3.917,3.9336,439000.0
2011-01-19 14:00:00,4.73,4.73,4.7,4.7,409000.0,3.9336,3.9336,3.9087,3.9087,409000.0
2011-01-19 15:00:00,4.71,4.71,4.69,4.7,1481000.0,3.917,3.917,3.9004,3.9087,1481000.0
2011-01-20 09:30:00,4.7,4.82,4.7,4.8,1077000.0,3.9087,4.0085,3.9087,3.9919,1077000.0
2011-01-20 10:00:00,4.8,4.83,4.77,4.78,1324000.0,3.9919,4.0168,3.9669,3.9752,1324000.0
2011-01-20 11:00:00,4.78,4.79,4.75,4.77,1534000.0,3.9752,3.9835,3.9503,3.9669,1534000.0
2011-01-20 12:00:00,4.77,4.77,4.74,4.75,644000.0,3.9669,3.9669,3.942,3.9503,644000.0
2011-01-20 13:00:00,4.75,4.75,4.72,4.74,819000.0,3.9503,3.9503,3.9253,3.942,819000.0
2011-01-20 14:00:00,4.74,4.76,4.73,4.75,652000.0,3.942,3.9586,3.9336,3.9503,652000.0
2011-01-20 15:00:00,4.75,4.75,4.7,4.71,1872000.0,3.9503,3.9503,3.9087,3.917,1872000.0
2011-01-21 09:30:00,4.69,4.74,4.57,4.69,711000.0,3.9004,3.942,3.8006,3.9004,711000.0
2011-01-21 10:00:00,4.69,4.69,4.66,4.67,893000.0,3.9004,3.9004,3.8754,3.8837,893000.0
2011-01-21 11:00:00,4.67,4.68,4.66,4.66,926000.0,3.8837,3.8921,3.8754,3.8754,926000.0
2011-01-21 12:00:00,4.67,4.67,4.65,4.66,692000.0,3.8837,3.8837,3.8671,3.8754,692000.0
2011-01-21 13:00:00,4.66,4.66,4.65,4.66,604000.0,3.8754,3.8754,3.8671,3.8754,604000.0
2011-01-21 14:00:00,4.66,4.66,4.65,4.65,529000.0,3.8754,3.8754,3.8671,3.8671,529000.0
2011-01-21 15:00:00,4.65,4.65,4.63,4.64,1459000.0,3.8671,3.8671,3.8505,3.8588,1459000.0
2011-01-24 09:30:00,4.65,4.78,4.65,4.74,1406000.0,3.8671,3.9752,3.8671,3.942,1406000.0
2011-01-24 10:00:00,4.74,4.76,4.72,4.72,880000.0,3.942,3.9586,3.9253,3.9253,880000.0
2011-01-24 11:00:00,4.72,4.73,4.71,4.72,574000.0,3.9253,3.9336,3.917,3.9253,574000.0
2011-01-24 12:00:00,4.72,4.73,4.71,4.72,437000.0,3.9253,3.9336,3.917,3.9253,437000.0
2011-01-24 13:00:00,4.72,4.76,4.72,4.75,576000.0,3.9253,3.9586,3.9253,3.9503,576000.0
2011-01-24 14:00:00,4.75,4.77,4.75,4.75,689000.0,3.9503,3.9669,3.9503,3.9503,689000.0
2011-01-24 15:00:00,4.75,4.77,4.74,4.76,858000.0,3.9503,3.9669,3.942,3.9586,858000.0
2011-01-25 09:30:00,4.68,4.76,4.68,4.74,441000.0,3.8921,3.9586,3.8921,3.942,441000.0
2011-01-25 10:00:00,4.75,4.76,4.72,4.73,608000.0,3.9503,3.9586,3.9253,3.9336,608000.0
2011-01-25 11:00:00,4.73,4.73,4.68,4.69,685000.0,3.9336,3.9336,3.8921,3.9004,685000.0
2011-01-25 12:00:00,4.69,4.75,4.69,4.74,576000.0,3.9004,3.9503,3.9004,3.942,576000.0
2011-01-25 13:00:00,4.75,4.77,4.74,4.76,602000.0,3.9503,3.9669,3.942,3.9586,602000.0
2011-01-25 14:00:00,4.75,4.77,4.75,4.77,894000.0,3.9503,3.9669,3.9503,3.9669,894000.0
2011-01-25 15:00:00,4.77,4.84,4.77,4.84,2092000.0,3.9669,4.0251,3.9669,4.0251,2092000.0
2011-01-26 09:30:00,4.85,4.88,4.78,4.82,892000.0,4.0334,4.0584,3.9752,4.0085,892000.0
2011-01-26 10:00:00,4.82,4.9,4.81,4.87,1742000.0,4.0085,4.075,4.0002,4.0501,1742000.0
2011-01-26 11:00:00,4.87,4.89,4.85,4.86,995000.0,4.0501,4.0667,4.0334,4.0417,995000.0
2011-01-26 12:00:00,4.86,4.86,4.81,4.83,987000.0,4.0417,4.0417,4.0002,4.0168,987000.0
2011-01-26 13:00:00,4.83,4.83,4.82,4.82,777000.0,4.0168,4.0168,4.0085,4.0085,777000.0
2011-01-26 14:00:00,4.82,4.87,4.82,4.86,2151000.0,4.0085,4.0501,4.0085,4.0417,2151000.0
2011-01-26 15:00:00,4.86,4.87,4.84,4.86,2579000.0,4.0417,4.0501,4.0251,4.0417,2579000.0
2011-01-27 09:30:00,5.07,5.24,5.03,5.15,5365000.0,4.2164,4.3578,4.1831,4.2829,5365000.0
2011-01-27 10:00:00,5.15,5.23,5.11,5.21,4011000.0,4.2829,4.3495,4.2497,4.3328,4011000.0
2011-01-27 11:00:00,5.21,5.28,5.21,5.27,2826000.0,4.3328,4.391,4.3328,4.3827,2826000.0
2011-01-27 12:00:00,5.27,5.29,5.26,5.27,1736000.0,4.3827,4.3994,4.3744,4.3827,1736000.0
2011-01-27 13:00:00,5.27,5.29,5.27,5.27,1540000.0,4.3827,4.3994,4.3827,4.3827,1540000.0
2011-01-27 14:00:00,5.27,5.29,5.25,5.29,1628000.0,4.3827,4.3994,4.3661,4.3994,1628000.0
2011-01-27 15:00:00,5.3,5.32,5.28,5.3,3990000.0,4.4077,4.4243,4.391,4.4077,3990000.0
2011-01-28 09:30:00,5.29,5.31,5.22,5.23,1262000.0,4.3994,4.416,4.3411,4.3495,1262000.0
2011-01-28 10:00:00,5.23,5.23,5.08,5.08,3167000.0,4.3495,4.3495,4.2247,4.2247,3167000.0
2011-01-28 11:00:00,5.08,5.14,5.06,5.1,2489000.0,4.2247,4.2746,4.2081,4.2413,2489000.0
2011-01-28 12:00:00,5.1,5.11,5.07,5.09,1150000.0,4.2413,4.2497,4.2164,4.233,1150000.0
2011-01-28 13:00:00,5.09,5.09,5.06,5.07,1378000.0,4.233,4.233,4.2081,4.2164,1378000.0
2011-01-28 14:00:00,5.07,5.1,5.06,5.09,1090000.0,4.2164,4.2413,4.2081,4.233,1090000.0
2011-01-28 15:00:00,5.09,5.09,5.06,5.07,2230000.0,4.233,4.233,4.2081,4.2164,2230000.0
2011-01-31 09:30:00,5.12,5.14,5.07,5.08,769000.0,4.258,4.2746,4.2164,4.2247,769000.0
2011-01-31 10:00:00,5.07,5.15,5.07,5.15,1156000.0,4.2164,4.2829,4.2164,4.2829,1156000.0
2011-01-31 11:00:00,5.15,5.17,5.13,5.14,1203000.0,4.2829,4.2996,4.2663,4.2746,1203000.0
2011-01-31 12:00:00,5.15,5.18,5.14,5.15,575000.0,4.2829,4.3079,4.2746,4.2829,575000.0
2011-01-31 13:00:00,5.15,5.17,5.15,5.16,514000.0,4.2829,4.2996,4.2829,4.2912,514000.0
2011-01-31 14:00:00,5.16,5.17,5.12,5.14,592000.0,4.2912,4.2996,4.258,4.2746,592000.0
2011-01-31 15:00:00,5.13,5.14,5.11,5.13,1219000.0,4.2663,4.2746,4.2497,4.2663,1219000.0
2011-02-01 09:30:00,5.13,5.16,5.12,5.15,458000.0,4.2663,4.2912,4.258,4.2829,458000.0
2011-02-01 10:00:00,5.16,5.18,5.12,5.15,729000.0,4.2912,4.3079,4.258,4.2829,729000.0
2011-02-01 11:00:00,5.15,5.21,5.14,5.2,650000.0,4.2829,4.3328,4.2746,4.3245,650000.0
2011-02-01 12:00:00,5.2,5.22,5.17,5.2,591000.0,4.3245,4.3411,4.2996,4.3245,591000.0
2011-02-01 13:00:00,5.2,5.21,5.18,5.19,425000.0,4.3245,4.3328,4.3079,4.3162,425000.0
2011-02-01 14:00:00,5.19,5.2,5.16,5.18,596000.0,4.3162,4.3245,4.2912,4.3079,596000.0
2011-02-01 15:00:00,5.18,5.19,5.16,5.16,1575000.0,4.3079,4.3162,4.2912,4.2912,1575000.0
2011-02-02 09:30:00,5.15,5.16,5.1,5.15,307000.0,4.2829,4.2912,4.2413,4.2829,307000.0
2011-02-02 10:00:00,5.15,5.17,5.11,5.16,486000.0,4.2829,4.2996,4.2497,4.2912,486000.0
2011-02-02 11:00:00,5.15,5.16,5.12,5.14,334000.0,4.2829,4.2912,4.258,4.2746,334000.0
2011-02-02 12:00:00,5.14,5.14,5.1,5.13,426000.0,4.2746,4.2746,4.2413,4.2663,426000.0
2011-02-02 13:00:00,5.13,5.13,5.1,5.11,365000.0,4.2663,4.2663,4.2413,4.2497,365000.0
2011-02-02 14:00:00,5.11,5.12,5.1,5.11,488000.0,4.2497,4.258,4.2413,4.2497,488000.0
2011-02-02 15:00:00,5.1,5.12,5.09,5.09,1638000.0,4.2413,4.258,4.233,4.233,1638000.0
2011-02-03 09:30:00,5.06,5.2,5.06,5.18,709000.0,4.2081,4.3245,4.2081,4.3079,709000.0
2011-02-03 10:00:00,5.18,5.19,5.14,5.16,717000.0,4.3079,4.3162,4.2746,4.2912,717000.0
2011-02-03 11:00:00,5.16,5.23,5.14,5.22,622000.0,4.2912,4.3495,4.2746,4.3411,622000.0
2011-02-03 12:00:00,5.22,5.22,5.18,5.2,331000.0,4.3411,4.3411,4.3079,4.3245,331000.0
2011-02-03 13:00:00,5.21,5.22,5.19,5.2,259000.0,4.3328,4.3411,4.3162,4.3245,259000.0
2011-02-03 14:00:00,5.2,5.21,5.19,5.21,291000.0,4.3245,4.3328,4.3162,4.3328,291000.0
2011-02-03 15:00:00,5.21,5.24,5.2,5.2,925000.0,4.3328,4.3578,4.3245,4.3245,925000.0
2011-02-04 09:30:00,5.16,5.23,5.13,5.23,443000.0,4.2912,4.3495,4.2663,4.3495,443000.0
2011-02-04 10:00:00,5.23,5.27,5.2,5.2,581000.0,4.3495,4.3827,4.3245,4.3245,581000.0
2011-02-04 11:00:00,5.2,5.21,5.19,5.2,313000.0,4.3245,4.3328,4.3162,4.3245,313000.0
2011-02-04 12:00:00,5.19,5.23,5.19,5.23,340000.0,4.3162,4.3495,4.3162,4.3495,340000.0
2011-02-04 13:00:00,5.23,5.25,5.22,5.25,673000.0,4.3495,4.3661,4.3411,4.3661,673000.0
2011-02-04 14:00:00,5.25,5.25,5.22,5.24,298000.0,4.3661,4.3661,4.3411,4.3578,298000.0
2011-02-04 15:00:00,5.24,5.25,5.23,5.24,908000.0,4.3578,4.3661,4.3495,4.3578,908000.0
2011-02-07 09:30:00,5.24,5.28,5.24,5.24,562000.0,4.3578,4.391,4.3578,4.3578,562000.0
2011-02-07 10:00:00,5.24,5.28,5.21,5.26,560000.0,4.3578,4.391,4.3328,4.3744,560000.0
2011-02-07 11:00:00,5.26,5.29,5.25,5.28,608000.0,4.3744,4.3994,4.3661,4.391,608000.0
2011-02-07 12:00:00,5.28,5.28,5.25,5.26,549000.0,4.391,4.391,4.3661,4.3744,549000.0
2011-02-07 13:00:00,5.26,5.26,5.24,5.26,367000.0,4.3744,4.3744,4.3578,4.3744,367000.0
2011-02-07 14:00:00,5.25,5.27,5.24,5.25,829000.0,4.3661,4.3827,4.3578,4.3661,829000.0
2011-02-07 15:00:00,5.25,5.26,5.24,5.24,1032000.0,4.3661,4.3744,4.3578,4.3578,1032000.0
2011-02-08 09:30:00,5.24,5.24,5.2,5.22,311000.0,4.3578,4.3578,4.3245,4.3411,311000.0
2011-02-08 10:00:00,5.23,5.27,5.23,5.26,525000.0,4.3495,4.3827,4.3495,4.3744,525000.0
2011-02-08 11:00:00,5.26,5.3,5.25,5.29,554000.0,4.3744,4.4077,4.3661,4.3994,554000.0
2011-02-08 12:00:00,5.29,5.3,5.28,5.29,227000.0,4.3994,4.4077,4.391,4.3994,227000.0
2011-02-08 13:00:00,5.29,5.31,5.28,5.31,427000.0,4.3994,4.416,4.391,4.416,427000.0
2011-02-08 14:00:00,5.31,5.33,5.31,5.32,694000.0,4.416,4.4326,4.416,4.4243,694000.0
2011-02-08 15:00:00,5.32,5.34,5.31,5.33,1847000.0,4.4243,4.4409,4.416,4.4326,1847000.0
2011-02-09 09:30:00,5.34,5.34,5.28,5.31,281000.0,4.4409,4.4409,4.391,4.416,281000.0
2011-02-09 10:00:00,5.31,5.34,5.3,5.32,324000.0,4.416,4.4409,4.4077,4.4243,324000.0
2011-02-09 11:00:00,5.31,5.32,5.29,5.29,351000.0,4.416,4.4243,4.3994,4.3994,351000.0
2011-02-09 12:00:00,5.29,5.31,5.29,5.3,206000.0,4.3994,4.416,4.3994,4.4077,206000.0
2011-02-09 13:00:00,5.3,5.35,5.3,5.33,338000.0,4.4077,4.4493,4.4077,4.4326,338000.0
2011-02-09 14:00:00,5.33,5.33,5.29,5.29,586000.0,4.4326,4.4326,4.3994,4.3994,586000.0
2011-02-09 15:00:00,5.29,5.31,5.28,5.29,1087000.0,4.3994,4.416,4.391,4.3994,1087000.0
2011-02-10 09:30:00,5.27,5.3,5.23,5.27,225000.0,4.3827,4.4077,4.3495,4.3827,225000.0
2011-02-10 10:00:00,5.28,5.31,5.26,5.26,587000.0,4.391,4.416,4.3744,4.3744,587000.0
2011-02-10 11:00:00,5.26,5.28,5.25,5.28,400000.0,4.3744,4.391,4.3661,4.391,400000.0
2011-02-10 12:00:00,5.28,5.28,5.27,5.27,477000.0,4.391,4.391,4.3827,4.3827,477000.0
2011-02-10 13:00:00,5.27,5.29,5.26,5.28,397000.0,4.3827,4.3994,4.3744,4.391,397000.0
2011-02-10 14:00:00,5.28,5.31,5.27,5.3,451000.0,4.391,4.416,4.3827,4.4077,451000.0
2011-02-10 15:00:00,5.3,5.32,5.3,5.32,1038000.0,4.4077,4.4243,4.4077,4.4243,1038000.0
2011-02-11 09:30:00,5.29,5.3,5.26,5.29,168000.0,4.3994,4.4077,4.3744,4.3994,168000.0
2011-02-11 10:00:00,5.3,5.32,5.29,5.3,277000.0,4.4077,4.4243,4.3994,4.4077,277000.0
2011-02-11 11:00:00,5.3,5.33,5.28,5.31,346000.0,4.4077,4.4326,4.391,4.416,346000.0
2011-02-11 12:00:00,5.31,5.33,5.3,5.33,316000.0,4.416,4.4326,4.4077,4.4326,316000.0
2011-02-11 13:00:00,5.33,5.34,5.32,5.33,343000.0,4.4326,4.4409,4.4243,4.4326,343000.0
2011-02-11 14:00:00,5.33,5.35,5.33,5.34,350000.0,4.4326,4.4493,4.4326,4.4409,350000.0
2011-02-11 15:00:00,5.34,5.38,5.34,5.37,940000.0,4.4409,4.4742,4.4409,4.4659,940000.0
2011-02-14 09:30:00,5.39,5.4,5.34,5.35,417000.0,4.4825,4.4908,4.4409,4.4493,417000.0
2011-02-14 10:00:00,5.35,5.36,5.31,5.32,250000.0,4.4493,4.4576,4.416,4.4243,250000.0
2011-02-14 11:00:00,5.32,5.34,5.32,5.34,291000.0,4.4243,4.4409,4.4243,4.4409,291000.0
2011-02-14 12:00:00,5.34,5.34,5.31,5.31,427000.0,4.4409,4.4409,4.416,4.416,427000.0
2011-02-14 13:00:00,5.31,5.33,5.3,5.31,559000.0,4.416,4.4326,4.4077,4.416,559000.0
2011-02-14 14:00:00,5.31,5.33,5.3,5.32,763000.0,4.416,4.4326,4.4077,4.4243,763000.0
2011-02-14 15:00:00,5.33,5.33,5.31,5.33,611000.0,4.4326,4.4326,4.416,4.4326,611000.0
2011-02-15 09:30:00,5.32,5.33,5.27,5.29,320000.0,4.4243,4.4326,4.3827,4.3994,320000.0
2011-02-15 10:00:00,5.29,5.3,5.27,5.27,752000.0,4.3994,4.4077,4.3827,4.3827,752000.0
2011-02-15 11:00:00,5.27,5.29,5.26,5.27,333000.0,4.3827,4.3994,4.3744,4.3827,333000.0
2011-02-15 12:00:00,5.27,5.29,5.27,5.28,258000.0,4.3827,4.3994,4.3827,4.391,258000.0
2011-02-15 13:00:00,5.28,5.28,5.26,5.27,357000.0,4.391,4.391,4.3744,4.3827,357000.0
2011-02-15 14:00:00,5.27,5.27,5.25,5.26,369000.0,4.3827,4.3827,4.3661,4.3744,369000.0
2011-02-15 15:00:00,5.26,5.29,5.26,5.28,812000.0,4.3744,4.3994,4.3744,4.391,812000.0
2011-02-16 09:30:00,5.3,5.32,5.22,5.23,1899000.0,4.4077,4.4243,4.3411,4.3495,1899000.0
2011-02-16 10:00:00,5.23,5.25,5.21,5.23,1937000.0,4.3495,4.3661,4.3328,4.3495,1937000.0
2011-02-16 11:00:00,5.23,5.25,5.2,5.25,1929000.0,4.3495,4.3661,4.3245,4.3661,1929000.0
2011-02-16 12:00:00,5.25,5.27,5.21,5.27,1323000.0,4.3661,4.3827,4.3328,4.3827,1323000.0
2011-02-16 13:00:00,5.28,5.31,5.27,5.31,1151000.0,4.391,4.416,4.3827,4.416,1151000.0
2011-02-16 14:00:00,5.31,5.33,5.31,5.32,1246000.0,4.416,4.4326,4.416,4.4243,1246000.0
2011-02-16 15:00:00,5.32,5.33,5.3,5.3,3566000.0,4.4243,4.4326,4.4077,4.4077,3566000.0
2011-02-17 09:30:00,5.28,5.29,5.23,5.26,1918000.0,4.3968,4.4052,4.3552,4.3802,1918000.0
2011-02-17 10:00:00,5.27,5.3,5.26,5.28,952000.0,4.3885,4.4135,4.3802,4.3968,952000.0
2011-02-17 11:00:00,5.28,5.31,5.27,5.29,1416000.0,4.3968,4.4218,4.3885,4.4052,1416000.0
2011-02-17 12:00:00,5.29,5.32,5.28,5.3,995000.0,4.4052,4.4302,4.3968,4.4135,995000.0
2011-02-17 13:00:00,5.3,5.32,5.3,5.31,895000.0,4.4135,4.4302,4.4135,4.4218,895000.0
2011-02-17 14:00:00,5.31,5.33,5.31,5.33,863000.0,4.4218,4.4385,4.4218,4.4385,863000.0
2011-02-17 15:00:00,5.33,5.33,5.29,5.29,1934000.0,4.4385,4.4385,4.4052,4.4052,1934000.0
2011-02-18 09:30:00,5.3,5.31,5.26,5.29,389000.0,4.4135,4.4218,4.3802,4.4052,389000.0
2011-02-18 10:00:00,5.29,5.33,5.27,5.32,826000.0,4.4052,4.4385,4.3885,4.4302,826000.0
2011-02-18 11:00:00,5.32,5.32,5.31,5.32,522000.0,4.4302,4.4302,4.4218,4.4302,522000.0
2011-02-18 12:00:00,5.32,5.34,5.31,5.34,567000.0,4.4302,4.4468,4.4218,4.4468,567000.0
2011-02-18 13:00:00,5.33,5.34,5.31,5.32,436000.0,4.4385,4.4468,4.4218,4.4302,436000.0
2011-02-18 14:00:00,5.32,5.32,5.29,5.31,382000.0,4.4302,4.4302,4.4052,4.4218,382000.0
2011-02-18 15:00:00,5.31,5.32,5.31,5.32,914000.0,4.4218,4.4302,4.4218,4.4302,914000.0
2011-02-22 09:30:00,5.26,5.32,5.24,5.3,426000.0,4.3802,4.4302,4.3635,4.4135,426000.0
2011-02-22 10:00:00,5.31,5.35,5.29,5.34,997000.0,4.4218,4.4551,4.4052,4.4468,997000.0
2011-02-22 11:00:00,5.33,5.33,5.26,5.26,600000.0,4.4385,4.4385,4.3802,4.3802,600000.0
2011-02-22 12:00:00,5.26,5.27,5.18,5.19,602000.0,4.3802,4.3885,4.3136,4.3219,602000.0
2011-02-22 13:00:00,5.19,5.2,5.13,5.14,1375000.0,4.3219,4.3302,4.2719,4.2803,1375000.0
2011-02-22 14:00:00,5.14,5.18,5.14,5.15,612000.0,4.2803,4.3136,4.2803,4.2886,612000.0
2011-02-22 15:00:00,5.15,5.16,5.14,5.14,1547000.0,4.2886,4.2969,4.2803,4.2803,1547000.0
2011-02-23 09:30:00,5.13,5.14,5.02,5.04,760000.0,4.2719,4.2803,4.1803,4.197,760000.0
2011-02-23 10:00:00,5.04,5.06,4.98,4.99,1766000.0,4.197,4.2136,4.147,4.1554,1766000.0
2011-02-23 11:00:00,4.99,5.0,4.91,4.95,1569000.0,4.1554,4.1637,4.0887,4.122,1569000.0
2011-02-23 12:00:00,4.94,4.94,4.9,4.93,1359000.0,4.1137,4.1137,4.0804,4.1054,1359000.0
2011-02-23 13:00:00,4.93,4.95,4.91,4.95,1352000.0,4.1054,4.122,4.0887,4.122,1352000.0
2011-02-23 14:00:00,4.95,5.02,4.95,5.02,1124000.0,4.122,4.1803,4.122,4.1803,1124000.0
2011-02-23 15:00:00,5.02,5.06,5.02,5.03,1956000.0,4.1803,4.2136,4.1803,4.1887,1956000.0
2011-02-24 09:30:00,5.01,5.12,4.99,5.1,474000.0,4.172,4.2636,4.1554,4.247,474000.0
2011-02-24 10:00:00,5.09,5.09,5.01,5.03,807000.0,4.2386,4.2386,4.172,4.1887,807000.0
2011-02-24 11:00:00,5.03,5.04,4.98,5.01,1481000.0,4.1887,4.197,4.147,4.172,1481000.0
2011-02-24 12:00:00,5.02,5.03,4.98,5.01,621000.0,4.1803,4.1887,4.147,4.172,621000.0
2011-02-24 13:00:00,5.01,5.03,4.98,5.0,1170000.0,4.172,4.1887,4.147,4.1637,1170000.0
2011-02-24 14:00:00,4.99,5.05,4.99,5.02,1210000.0,4.1554,4.2053,4.1554,4.1803,1210000.0
2011-02-24 15:00:00,5.02,5.08,5.01,5.06,1783000.0,4.1803,4.2303,4.172,4.2136,1783000.0
2011-02-25 09:30:00,5.17,5.19,5.08,5.11,982000.0,4.3052,4.3219,4.2303,4.2553,982000.0
2011-02-25 10:00:00,5.11,5.16,5.11,5.16,854000.0,4.2553,4.2969,4.2553,4.2969,854000.0
2011-02-25 11:00:00,5.16,5.16,5.11,5.13,457000.0,4.2969,4.2969,4.2553,4.2719,457000.0
2011-02-25 12:00:00,5.13,5.16,5.13,5.15,291000.0,4.2719,4.2969,4.2719,4.2886,291000.0
2011-02-25 13:00:00,5.15,5.19,5.15,5.17,749000.0,4.2886,4.3219,4.2886,4.3052,749000.0
2011-02-25 14:00:00,5.17,5.2,5.17,5.19,533000.0,4.3052,4.3302,4.3052,4.3219,533000.0
2011-02-25 15:00:00,5.19,5.19,5.17,5.19,1115000.0,4.3219,4.3219,4.3052,4.3219,1115000.0
2011-02-28 09:30:00,5.24,5.29,5.21,5.25,453000.0,4.3635,4.4052,4.3386,4.3719,453000.0
2011-02-28 10:00:00,5.24,5.28,5.21,5.21,518000.0,4.3635,4.3968,4.3386,4.3386,518000.0
2011-02-28 11:00:00,5.21,5.21,5.16,5.18,341000.0,4.3386,4.3386,4.2969,4.3136,341000.0
2011-02-28 12:00:00,5.18,5.2,5.16,5.17,331000.0,4.3136,4.3302,4.2969,4.3052,331000.0
2011-02-28 13:00:00,5.16,5.17,5.14,5.14,676000.0,4.2969,4.3052,4.2803,4.2803,676000.0
2011-02-28 14:00:00,5.14,5.19,5.14,5.19,527000.0,4.2803,4.3219,4.2803,4.3219,527000.0
2011-02-28 15:00:00,5.19,5.21,5.18,5.21,1950000.0,4.3219,4.3386,4.3136,4.3386,1950000.0
2011-03-01 09:30:00,5.21,5.23,5.16,5.17,467000.0,4.3386,4.3552,4.2969,4.3052,467000.0
2011-03-01 10:00:00,5.16,5.17,5.08,5.12,932000.0,4.2969,4.3052,4.2303,4.2636,932000.0
2011-03-01 11:00:00,5.11,5.14,5.1,5.11,586000.0,4.2553,4.2803,4.247,4.2553,586000.0
2011-03-01 12:00:00,5.11,5.13,5.1,5.12,546000.0,4.2553,4.2719,4.247,4.2636,546000.0
2011-03-01 13:00:00,5.12,5.12,5.06,5.08,745000.0,4.2636,4.2636,4.2136,4.2303,745000.0
2011-03-01 14:00:00,5.07,5.08,5.05,5.07,596000.0,4.222,4.2303,4.2053,4.222,596000.0
2011-03-01 15:00:00,5.07,5.08,5.04,5.06,1211000.0,4.222,4.2303,4.197,4.2136,1211000.0
2011-03-02 09:30:00,5.06,5.14,5.05,5.14,363000.0,4.2136,4.2803,4.2053,4.2803,363000.0
2011-03-02 10:00:00,5.14,5.19,5.1,5.16,686000.0,4.2803,4.3219,4.247,4.2969,686000.0
2011-03-02 11:00:00,5.16,5.18,5.09,5.09,566000.0,4.2969,4.3136,4.2386,4.2386,566000.0
2011-03-02 12:00:00,5.09,5.15,5.09,5.14,281000.0,4.2386,4.2886,4.2386,4.2803,281000.0
2011-03-02 13:00:00,5.14,5.14,5.1,5.13,613000.0,4.2803,4.2803,4.247,4.2719,613000.0
2011-03-02 14:00:00,5.13,5.18,5.12,5.18,703000.0,4.2719,4.3136,4.2636,4.3136,703000.0
2011-03-02 15:00:00,5.17,5.21,5.17,5.18,1273000.0,4.3052,4.3386,4.3052,4.3136,1273000.0
2011-03-03 09:30:00,5.24,5.3,5.22,5.29,372000.0,4.3635,4.4135,4.3469,4.4052,372000.0
2011-03-03 10:00:00,5.28,5.29,5.2,5.27,834000.0,4.3968,4.4052,4.3302,4.3885,834000.0
2011-03-03 11:00:00,5.27,5.31,5.26,5.29,366000.0,4.3885,4.4218,4.3802,4.4052,366000.0
2011-03-03 12:00:00,5.29,5.33,5.28,5.32,348000.0,4.4052,4.4385,4.3968,4.4302,348000.0
2011-03-03 13:00:00,5.32,5.33,5.29,5.3,277000.0,4.4302,4.4385,4.4052,4.4135,277000.0
2011-03-03 14:00:00,5.29,5.33,5.29,5.32,556000.0,4.4052,4.4385,4.4052,4.4302,556000.0
2011-03-03 15:00:00,5.32,5.33,5.3,5.31,1059000.0,4.4302,4.4385,4.4135,4.4218,1059000.0
2011-03-04 09:30:00,5.32,5.47,5.31,5.44,1974000.0,4.4302,4.5551,4.4218,4.5301,1974000.0
2011-03-04 10:00:00,5.43,5.45,5.38,5.42,1621000.0,4.5218,4.5384,4.4801,4.5134,1621000.0
2011-03-04 11:00:00,5.42,5.43,5.39,5.4,1323000.0,4.5134,4.5218,4.4884,4.4968,1323000.0
2011-03-04 12:00:00,5.4,5.41,5.35,5.36,791000.0,4.4968,4.5051,4.4551,4.4635,791000.0
2011-03-04 13:00:00,5.37,5.41,5.37,5.4,819000.0,4.4718,4.5051,4.4718,4.4968,819000.0
2011-03-04 14:00:00,5.4,5.4,5.36,5.37,543000.0,4.4968,4.4968,4.4635,4.4718,543000.0
2011-03-04 15:00:00,5.37,5.4,5.36,5.4,1491000.0,4.4718,4.4968,4.4635,4.4968,1491000.0
2011-03-07 09:30:00,5.43,5.48,5.4,5.4,609000.0,4.5218,4.5634,4.4968,4.4968,609000.0
2011-03-07 10:00:00,5.4,5.4,5.28,5.32,1002000.0,4.4968,4.4968,4.3968,4.4302,1002000.0
2011-03-07 11:00:00,5.32,5.33,5.28,5.32,807000.0,4.4302,4.4385,4.3968,4.4302,807000.0
2011-03-07 12:00:00,5.32,5.36,5.31,5.32,682000.0,4.4302,4.4635,4.4218,4.4302,682000.0
2011-03-07 13:00:00,5.32,5.35,5.3,5.33,643000.0,4.4302,4.4551,4.4135,4.4385,643000.0
2011-03-07 14:00:00,5.34,5.35,5.33,5.34,555000.0,4.4468,4.4551,4.4385,4.4468,555000.0
2011-03-07 15:00:00,5.34,5.39,5.34,5.36,1292000.0,4.4468,4.4884,4.4468,4.4635,1292000.0
2011-03-08 09:30:00,5.35,5.43,5.35,5.43,481000.0,4.4551,4.5218,4.4551,4.5218,481000.0
2011-03-08 10:00:00,5.43,5.44,5.38,5.44,600000.0,4.5218,4.5301,4.4801,4.5301,600000.0
2011-03-08 11:00:00,5.45,5.49,5.43,5.48,848000.0,4.5384,4.5717,4.5218,4.5634,848000.0
2011-03-08 12:00:00,5.48,5.5,5.48,5.49,434000.0,4.5634,4.58,4.5634,4.5717,434000.0
2011-03-08 13:00:00,5.49,5.5,5.47,5.48,504000.0,4.5717,4.58,4.5551,4.5634,504000.0
2011-03-08 14:00:00,5.48,5.48,5.45,5.47,657000.0,4.5634,4.5634,4.5384,4.5551,657000.0
2011-03-08 15:00:00,5.47,5.47,5.42,5.42,1775000.0,4.5551,4.5551,4.5134,4.5134,1775000.0
2011-03-09 09:30:00,5.56,5.59,5.41,5.44,1296000.0,4.63,4.655,4.5051,4.5301,1296000.0
2011-03-09 10:00:00,5.45,5.47,5.42,5.44,1240000.0,4.5384,4.5551,4.5134,4.5301,1240000.0
2011-03-09 11:00:00,5.44,5.48,5.43,5.46,849000.0,4.5301,4.5634,4.5218,4.5467,849000.0
2011-03-09 12:00:00,5.47,5.52,5.46,5.51,617000.0,4.5551,4.5967,4.5467,4.5884,617000.0
2011-03-09 13:00:00,5.51,5.53,5.5,5.52,909000.0,4.5884,4.605,4.58,4.5967,909000.0
2011-03-09 14:00:00,5.52,5.55,5.51,5.53,734000.0,4.5967,4.6217,4.5884,4.605,734000.0
2011-03-09 15:00:00,5.53,5.53,5.49,5.5,1194000.0,4.605,4.605,4.5717,4.58,1194000.0
2011-03-10 09:30:00,5.45,5.47,5.41,5.46,567000.0,4.5384,4.5551,4.5051,4.5467,567000.0
2011-03-10 10:00:00,5.46,5.47,5.43,5.44,869000.0,4.5467,4.5551,4.5218,4.5301,869000.0
2011-03-10 11:00:00,5.44,5.46,5.41,5.46,839000.0,4.5301,4.5467,4.5051,4.5467,839000.0
2011-03-10 12:00:00,5.45,5.47,5.43,5.47,358000.0,4.5384,4.5551,4.5218,4.5551,358000.0
2011-03-10 13:00:00,5.47,5.47,5.41,5.42,707000.0,4.5551,4.5551,4.5051,4.5134,707000.0
2011-03-10 14:00:00,5.42,5.46,5.42,5.45,404000.0,4.5134,4.5467,4.5134,4.5384,404000.0
2011-03-10 15:00:00,5.45,5.46,5.42,5.43,997000.0,4.5384,4.5467,4.5134,4.5218,997000.0
2011-03-11 09:30:00,5.44,5.47,5.35,5.38,770000.0,4.5301,4.5551,4.4551,4.4801,770000.0
2011-03-11 10:00:00,5.39,5.44,5.36,5.43,691000.0,4.4884,4.5301,4.4635,4.5218,691000.0
2011-03-11 11:00:00,5.43,5.47,5.41,5.46,546000.0,4.5218,4.5551,4.5051,4.5467,546000.0
2011-03-11 12:00:00,5.46,5.47,5.45,5.46,422000.0,4.5467,4.5551,4.5384,4.5467,422000.0
2011-03-11 13:00:00,5.46,5.46,5.45,5.46,303000.0,4.5467,4.5467,4.5384,4.5467,303000.0
2011-03-11 14:00:00,5.46,5.47,5.45,5.45,400000.0,4.5467,4.5551,4.5384,4.5384,400000.0
2011-03-11 15:00:00,5.46,5.48,5.45,5.46,1217000.0,4.5467,4.5634,4.5384,4.5467,1217000.0
2011-03-14 09:30:00,5.4,5.44,5.37,5.43,777000.0,4.4968,4.5301,4.4718,4.5218,777000.0
2011-03-14 10:00:00,5.43,5.44,5.37,5.37,788000.0,4.5218,4.5301,4.4718,4.4718,788000.0
2011-03-14 11:00:00,5.37,5.39,5.32,5.33,857000.0,4.4718,4.4884,4.4302,4.4385,857000.0
2011-03-14 12:00:00,5.32,5.34,5.3,5.32,693000.0,4.4302,4.4468,4.4135,4.4302,693000.0
2011-03-14 13:00:00,5.32,5.37,5.32,5.36,352000.0,4.4302,4.4718,4.4302,4.4635,352000.0
2011-03-14 14:00:00,5.36,5.38,5.35,5.37,497000.0,4.4635,4.4801,4.4551,4.4718,497000.0
2011-03-14 15:00:00,5.37,5.4,5.37,5.39,1561000.0,4.4718,4.4968,4.4718,4.4884,1561000.0
2011-03-15 09:30:00,5.22,5.28,5.1,5.24,1357000.0,4.3469,4.3968,4.247,4.3635,1357000.0
2011-03-15 10:00:00,5.24,5.35,5.22,5.35,1497000.0,4.3635,4.4551,4.3469,4.4551,1497000.0
2011-03-15 11:00:00,5.35,5.35,5.29,5.3,1265000.0,4.4551,4.4551,4.4052,4.4135,1265000.0
2011-03-15 12:00:00,5.3,5.31,5.25,5.26,747000.0,4.4135,4.4218,4.3719,4.3802,747000.0
2011-03-15 13:00:00,5.26,5.28,5.25,5.26,613000.0,4.3802,4.3968,4.3719,4.3802,613000.0
2011-03-15 14:00:00,5.26,5.31,5.26,5.27,781000.0,4.3802,4.4218,4.3802,4.3885,781000.0
2011-03-15 15:00:00,5.28,5.38,5.28,5.33,1667000.0,4.3968,4.4801,4.3968,4.4385,1667000.0
2011-03-16 09:30:00,5.34,5.39,5.33,5.38,902000.0,4.4468,4.4884,4.4385,4.4801,902000.0
2011-03-16 10:00:00,5.38,5.42,5.37,5.38,741000.0,4.4801,4.5134,4.4718,4.4801,741000.0
2011-03-16 11:00:00,5.37,5.39,5.33,5.33,792000.0,4.4718,4.4884,4.4385,4.4385,792000.0
2011-03-16 12:00:00,5.32,5.4,5.3,5.39,782000.0,4.4302,4.4968,4.4135,4.4884,782000.0
2011-03-16 13:00:00,5.4,5.4,5.36,5.36,522000.0,4.4968,4.4968,4.4635,4.4635,522000.0
2011-03-16 14:00:00,5.36,5.37,5.31,5.37,559000.0,4.4635,4.4718,4.4218,4.4718,559000.0
2011-03-16 15:00:00,5.37,5.39,5.33,5.33,1343000.0,4.4718,4.4884,4.4385,4.4385,1343000.0
2011-03-17 09:30:00,5.43,5.46,5.33,5.36,703000.0,4.5218,4.5467,4.4385,4.4635,703000.0
2011-03-17 10:00:00,5.37,5.41,5.36,5.39,429000.0,4.4718,4.5051,4.4635,4.4884,429000.0
2011-03-17 11:00:00,5.39,5.4,5.34,5.35,806000.0,4.4884,4.4968,4.4468,4.4551,806000.0
2011-03-17 12:00:00,5.35,5.35,5.33,5.35,228000.0,4.4551,4.4551,4.4385,4.4551,228000.0
2011-03-17 13:00:00,5.35,5.36,5.3,5.32,369000.0,4.4551,4.4635,4.4135,4.4302,369000.0
2011-03-17 14:00:00,5.32,5.33,5.29,5.32,671000.0,4.4302,4.4385,4.4052,4.4302,671000.0
2011-03-17 15:00:00,5.32,5.36,5.32,5.34,1362000.0,4.4302,4.4635,4.4302,4.4468,1362000.0
2011-03-18 09:30:00,5.42,5.44,5.38,5.42,695000.0,4.5134,4.5301,4.4801,4.5134,695000.0
2011-03-18 10:00:00,5.42,5.42,5.38,5.4,548000.0,4.5134,4.5134,4.4801,4.4968,548000.0
2011-03-18 11:00:00,5.4,5.44,5.38,5.42,988000.0,4.4968,4.5301,4.4801,4.5134,988000.0
2011-03-18 12:00:00,5.42,5.45,5.39,5.4,472000.0,4.5134,4.5384,4.4884,4.4968,472000.0
2011-03-18 13:00:00,5.4,5.41,5.4,5.4,516000.0,4.4968,4.5051,4.4968,4.4968,516000.0
2011-03-18 14:00:00,5.4,5.4,5.36,5.37,604000.0,4.4968,4.4968,4.4635,4.4718,604000.0
2011-03-18 15:00:00,5.36,5.4,5.35,5.4,2868000.0,4.4635,4.4968,4.4551,4.4968,2868000.0
2011-03-21 09:30:00,5.48,5.48,5.41,5.44,1011000.0,4.5634,4.5634,4.5051,4.5301,1011000.0
2011-03-21 10:00:00,5.43,5.52,5.41,5.5,1182000.0,4.5218,4.5967,4.5051,4.58,1182000.0
2011-03-21 11:00:00,5.5,5.52,5.49,5.49,630000.0,4.58,4.5967,4.5717,4.5717,630000.0
2011-03-21 12:00:00,5.49,5.5,5.47,5.49,356000.0,4.5717,4.58,4.5551,4.5717,356000.0
2011-03-21 13:00:00,5.49,5.51,5.48,5.51,364000.0,4.5717,4.5884,4.5634,4.5884,364000.0
2011-03-21 14:00:00,5.51,5.52,5.49,5.49,357000.0,4.5884,4.5967,4.5717,4.5717,357000.0
2011-03-21 15:00:00,5.49,5.51,5.49,5.5,913000.0,4.5717,4.5884,4.5717,4.58,913000.0
2011-03-22 09:30:00,5.49,5.51,5.47,5.49,253000.0,4.5717,4.5884,4.5551,4.5717,253000.0
2011-03-22 10:00:00,5.48,5.51,5.42,5.42,478000.0,4.5634,4.5884,4.5134,4.5134,478000.0
2011-03-22 11:00:00,5.42,5.45,5.41,5.44,516000.0,4.5134,4.5384,4.5051,4.5301,516000.0
2011-03-22 12:00:00,5.44,5.46,5.43,5.45,271000.0,4.5301,4.5467,4.5218,4.5384,271000.0
2011-03-22 13:00:00,5.45,5.47,5.43,5.47,339000.0,4.5384,4.5551,4.5218,4.5551,339000.0
2011-03-22 14:00:00,5.47,5.48,5.44,5.46,481000.0,4.5551,4.5634,4.5301,4.5467,481000.0
2011-03-22 15:00:00,5.46,5.49,5.45,5.48,1152000.0,4.5467,4.5717,4.5384,4.5634,1152000.0
2011-03-23 09:30:00,5.46,5.48,5.38,5.42,536000.0,4.5467,4.5634,4.4801,4.5134,536000.0
2011-03-23 10:00:00,5.41,5.43,5.38,5.39,1204000.0,4.5051,4.5218,4.4801,4.4884,1204000.0
2011-03-23 11:00:00,5.39,5.45,5.39,5.42,689000.0,4.4884,4.5384,4.4884,4.5134,689000.0
2011-03-23 12:00:00,5.42,5.47,5.42,5.45,399000.0,4.5134,4.5551,4.5134,4.5384,399000.0
2011-03-23 13:00:00,5.45,5.49,5.44,5.48,397000.0,4.5384,4.5717,4.5301,4.5634,397000.0
2011-03-23 14:00:00,5.48,5.5,5.48,5.48,781000.0,4.5634,4.58,4.5634,4.5634,781000.0
2011-03-23 15:00:00,5.48,5.5,5.47,5.49,1723000.0,4.5634,4.58,4.5551,4.5717,1723000.0
2011-03-24 09:30:00,5.49,5.57,5.49,5.55,414000.0,4.5717,4.6383,4.5717,4.6217,414000.0
2011-03-24 10:00:00,5.54,5.57,5.51,5.53,846000.0,4.6134,4.6383,4.5884,4.605,846000.0
2011-03-24 11:00:00,5.54,5.61,5.54,5.6,1148000.0,4.6134,4.6716,4.6134,4.6633,1148000.0
2011-03-24 12:00:00,5.6,5.63,5.59,5.6,614000.0,4.6633,4.6883,4.655,4.6633,614000.0
2011-03-24 13:00:00,5.6,5.61,5.59,5.6,488000.0,4.6633,4.6716,4.655,4.6633,488000.0
2011-03-24 14:00:00,5.61,5.61,5.59,5.6,568000.0,4.6716,4.6716,4.655,4.6633,568000.0
2011-03-24 15:00:00,5.6,5.62,5.59,5.6,1165000.0,4.6633,4.68,4.655,4.6633,1165000.0
2011-03-25 09:30:00,5.6,5.65,5.59,5.62,258000.0,4.6633,4.705,4.655,4.68,258000.0
2011-03-25 10:00:00,5.63,5.69,5.62,5.69,481000.0,4.6883,4.7383,4.68,4.7383,481000.0
2011-03-25 11:00:00,5.69,5.73,5.69,5.73,595000.0,4.7383,4.7716,4.7383,4.7716,595000.0
2011-03-25 12:00:00,5.73,5.74,5.71,5.72,273000.0,4.7716,4.7799,4.7549,4.7632,273000.0
2011-03-25 13:00:00,5.71,5.71,5.69,5.7,195000.0,4.7549,4.7549,4.7383,4.7466,195000.0
2011-03-25 14:00:00,5.7,5.7,5.67,5.67,287000.0,4.7466,4.7466,4.7216,4.7216,287000.0
2011-03-25 15:00:00,5.67,5.69,5.67,5.67,601000.0,4.7216,4.7383,4.7216,4.7216,601000.0
2011-03-28 09:30:00,5.7,5.75,5.68,5.74,682000.0,4.7466,4.7882,4.7299,4.7799,682000.0
2011-03-28 10:00:00,5.75,5.77,5.7,5.71,1043000.0,4.7882,4.8049,4.7466,4.7549,1043000.0
2011-03-28 11:00:00,5.7,5.72,5.67,5.72,946000.0,4.7466,4.7632,4.7216,4.7632,946000.0
2011-03-28 12:00:00,5.71,5.74,5.71,5.73,946000.0,4.7549,4.7799,4.7549,4.7716,946000.0
2011-03-28 13:00:00,5.73,5.73,5.69,5.7,917000.0,4.7716,4.7716,4.7383,4.7466,917000.0
2011-03-28 14:00:00,5.7,5.72,5.69,5.71,1103000.0,4.7466,4.7632,4.7383,4.7549,1103000.0
2011-03-28 15:00:00,5.71,5.72,5.68,5.69,1003000.0,4.7549,4.7632,4.7299,4.7383,1003000.0
2011-03-29 09:30:00,5.69,5.72,5.65,5.72,482000.0,4.7383,4.7632,4.705,4.7632,482000.0
2011-03-29 10:00:00,5.71,5.83,5.7,5.79,1977000.0,4.7549,4.8548,4.7466,4.8215,1977000.0
2011-03-29 11:00:00,5.8,5.87,5.8,5.82,1739000.0,4.8299,4.8882,4.8299,4.8465,1739000.0
2011-03-29 12:00:00,5.82,5.88,5.81,5.85,867000.0,4.8465,4.8965,4.8382,4.8715,867000.0
2011-03-29 13:00:00,5.85,5.86,5.81,5.81,597000.0,4.8715,4.8798,4.8382,4.8382,597000.0
2011-03-29 14:00:00,5.81,5.85,5.81,5.85,808000.0,4.8382,4.8715,4.8382,4.8715,808000.0
2011-03-29 15:00:00,5.85,5.86,5.81,5.81,1993000.0,4.8715,4.8798,4.8382,4.8382,1993000.0
2011-03-30 09:30:00,5.9,5.91,5.85,5.91,966000.0,4.9131,4.9215,4.8715,4.9215,966000.0
2011-03-30 10:00:00,5.9,5.92,5.88,5.9,1694000.0,4.9131,4.9298,4.8965,4.9131,1694000.0
2011-03-30 11:00:00,5.9,5.9,5.86,5.88,697000.0,4.9131,4.9131,4.8798,4.8965,697000.0
2011-03-30 12:00:00,5.88,5.93,5.87,5.92,649000.0,4.8965,4.9381,4.8882,4.9298,649000.0
2011-03-30 13:00:00,5.92,5.93,5.9,5.91,721000.0,4.9298,4.9381,4.9131,4.9215,721000.0
2011-03-30 14:00:00,5.91,5.93,5.9,5.91,604000.0,4.9215,4.9381,4.9131,4.9215,604000.0
2011-03-30 15:00:00,5.91,5.94,5.91,5.93,1465000.0,4.9215,4.9465,4.9215,4.9381,1465000.0
2011-03-31 09:30:00,5.94,5.96,5.88,5.9,740000.0,4.9465,4.9631,4.8965,4.9131,740000.0
2011-03-31 10:00:00,5.9,5.92,5.88,5.9,1371000.0,4.9131,4.9298,4.8965,4.9131,1371000.0
2011-03-31 11:00:00,5.91,5.94,5.9,5.93,776000.0,4.9215,4.9465,4.9131,4.9381,776000.0
2011-03-31 12:00:00,5.93,5.98,5.93,5.97,932000.0,4.9381,4.9798,4.9381,4.9714,932000.0
2011-03-31 13:00:00,5.98,6.0,5.97,5.99,854000.0,4.9798,4.9964,4.9714,4.9881,854000.0
2011-03-31 14:00:00,5.99,5.99,5.97,5.99,805000.0,4.9881,4.9881,4.9714,4.9881,805000.0
2011-03-31 15:00:00,5.99,6.0,5.95,5.98,4163000.0,4.9881,4.9964,4.9548,4.9798,4163000.0
2011-04-01 09:30:00,6.0,6.08,5.99,6.05,2987000.0,4.9964,5.063,4.9881,5.0381,2987000.0
2011-04-01 10:00:00,6.05,6.16,6.05,6.11,2370000.0,5.0381,5.1297,5.0381,5.088,2370000.0
2011-04-01 11:00:00,6.11,6.14,6.09,6.14,999000.0,5.088,5.113,5.0714,5.113,999000.0
2011-04-01 12:00:00,6.14,6.15,6.12,6.13,934000.0,5.113,5.1213,5.0963,5.1047,934000.0
2011-04-01 13:00:00,6.14,6.15,6.13,6.14,843000.0,5.113,5.1213,5.1047,5.113,843000.0
2011-04-01 14:00:00,6.14,6.15,6.11,6.11,1348000.0,5.113,5.1213,5.088,5.088,1348000.0
2011-04-01 15:00:00,6.11,6.11,6.04,6.1,2627000.0,5.088,5.088,5.0297,5.0797,2627000.0
2011-04-04 09:30:00,6.19,6.19,6.04,6.08,1103000.0,5.1546,5.1546,5.0297,5.063,1103000.0
2011-04-04 10:00:00,6.09,6.16,6.08,6.16,1150000.0,5.0714,5.1297,5.063,5.1297,1150000.0
2011-04-04 11:00:00,6.16,6.24,6.16,6.2,2072000.0,5.1297,5.1963,5.1297,5.163,2072000.0
2011-04-04 12:00:00,6.19,6.2,6.15,6.15,1187000.0,5.1546,5.163,5.1213,5.1213,1187000.0
2011-04-04 13:00:00,6.16,6.18,6.11,6.14,1477000.0,5.1297,5.1463,5.088,5.113,1477000.0
2011-04-04 14:00:00,6.14,6.14,6.11,6.12,960000.0,5.113,5.113,5.088,5.0963,960000.0
2011-04-04 15:00:00,6.12,6.12,6.09,6.12,2468000.0,5.0963,5.0963,5.0714,5.0963,2468000.0
2011-04-05 09:30:00,6.11,6.15,6.11,6.14,564000.0,5.088,5.1213,5.088,5.113,564000.0
2011-04-05 10:00:00,6.13,6.21,6.12,6.19,1711000.0,5.1047,5.1713,5.0963,5.1546,1711000.0
2011-04-05 11:00:00,6.18,6.2,6.16,6.19,905000.0,5.1463,5.163,5.1297,5.1546,905000.0
2011-04-05 12:00:00,6.19,6.19,6.16,6.18,638000.0,5.1546,5.1546,5.1297,5.1463,638000.0
2011-04-05 13:00:00,6.18,6.2,6.17,6.17,713000.0,5.1463,5.163,5.138,5.138,713000.0
2011-04-05 14:00:00,6.17,6.18,6.15,6.17,932000.0,5.138,5.1463,5.1213,5.138,932000.0
2011-04-05 15:00:00,6.17,6.19,6.15,6.18,1678000.0,5.138,5.1546,5.1213,5.1463,1678000.0
2011-04-06 09:30:00,6.2,6.21,6.13,6.16,919000.0,5.163,5.1713,5.1047,5.1297,919000.0
2011-04-06 10:00:00,6.15,6.17,6.12,6.13,1125000.0,5.1213,5.138,5.0963,5.1047,1125000.0
2011-04-06 11:00:00,6.13,6.13,6.07,6.11,1010000.0,5.1047,5.1047,5.0547,5.088,1010000.0
2011-04-06 12:00:00,6.11,6.13,6.1,6.13,728000.0,5.088,5.1047,5.0797,5.1047,728000.0
2011-04-06 13:00:00,6.13,6.14,6.12,6.13,617000.0,5.1047,5.113,5.0963,5.1047,617000.0
2011-04-06 14:00:00,6.13,6.16,6.13,6.15,718000.0,5.1047,5.1297,5.1047,5.1213,718000.0
2011-04-06 15:00:00,6.15,6.16,6.14,6.15,1034000.0,5.1213,5.1297,5.113,5.1213,1034000.0
2011-04-07 09:30:00,6.13,6.26,6.13,6.25,797000.0,5.1047,5.2129,5.1047,5.2046,797000.0
2011-04-07 10:00:00,6.25,6.27,6.15,6.21,1229000.0,5.2046,5.2213,5.1213,5.1713,1229000.0
2011-04-07 11:00:00,6.21,6.25,6.19,6.24,452000.0,5.1713,5.2046,5.1546,5.1963,452000.0
2011-04-07 12:00:00,6.24,6.29,6.23,6.27,522000.0,5.1963,5.2379,5.1879,5.2213,522000.0
2011-04-07 13:00:00,6.27,6.28,6.22,6.23,752000.0,5.2213,5.2296,5.1796,5.1879,752000.0
2011-04-07 14:00:00,6.23,6.25,6.23,6.24,421000.0,5.1879,5.2046,5.1879,5.1963,421000.0
2011-04-07 15:00:00,6.24,6.24,6.21,6.22,1026000.0,5.1963,5.1963,5.1713,5.1796,1026000.0
2011-04-08 09:30:00,6.27,6.29,6.22,6.27,660000.0,5.2213,5.2379,5.1796,5.2213,660000.0
2011-04-08 10:00:00,6.27,6.3,6.24,6.3,1481000.0,5.2213,5.2462,5.1963,5.2462,1481000.0
2011-04-08 11:00:00,6.29,6.39,6.29,6.37,1718000.0,5.2379,5.3212,5.2379,5.3045,1718000.0
2011-04-08 12:00:00,6.36,6.4,6.36,6.39,925000.0,5.2962,5.3295,5.2962,5.3212,925000.0
2011-04-08 13:00:00,6.39,6.39,6.35,6.36,844000.0,5.3212,5.3212,5.2879,5.2962,844000.0
2011-04-08 14:00:00,6.36,6.37,6.26,6.26,725000.0,5.2962,5.3045,5.2129,5.2129,725000.0
2011-04-08 15:00:00,6.26,6.29,6.25,6.28,1390000.0,5.2129,5.2379,5.2046,5.2296,1390000.0
2011-04-11 09:30:00,6.34,6.46,6.32,6.37,2044000.0,5.2795,5.3795,5.2629,5.3045,2044000.0
2011-04-11 10:00:00,6.37,6.38,6.32,6.34,1322000.0,5.3045,5.3129,5.2629,5.2795,1322000.0
2011-04-11 11:00:00,6.34,6.35,6.31,6.32,657000.0,5.2795,5.2879,5.2546,5.2629,657000.0
2011-04-11 12:00:00,6.32,6.32,6.28,6.29,327000.0,5.2629,5.2629,5.2296,5.2379,327000.0
2011-04-11 13:00:00,6.29,6.32,6.27,6.31,620000.0,5.2379,5.2629,5.2213,5.2546,620000.0
2011-04-11 14:00:00,6.32,6.33,6.3,6.3,506000.0,5.2629,5.2712,5.2462,5.2462,506000.0
2011-04-11 15:00:00,6.3,6.31,6.28,6.3,1357000.0,5.2462,5.2546,5.2296,5.2462,1357000.0
2011-04-12 09:30:00,6.26,6.41,6.25,6.34,1329000.0,5.2129,5.3378,5.2046,5.2795,1329000.0
2011-04-12 10:00:00,6.34,6.34,6.24,6.26,1477000.0,5.2795,5.2795,5.1963,5.2129,1477000.0
2011-04-12 11:00:00,6.27,6.3,6.25,6.28,813000.0,5.2213,5.2462,5.2046,5.2296,813000.0
2011-04-12 12:00:00,6.28,6.33,6.28,6.28,664000.0,5.2296,5.2712,5.2296,5.2296,664000.0
2011-04-12 13:00:00,6.28,6.28,6.25,6.25,610000.0,5.2296,5.2296,5.2046,5.2046,610000.0
2011-04-12 14:00:00,6.25,6.28,6.24,6.26,691000.0,5.2046,5.2296,5.1963,5.2129,691000.0
2011-04-12 15:00:00,6.26,6.27,6.25,6.26,1079000.0,5.2129,5.2213,5.2046,5.2129,1079000.0
2011-04-13 09:30:00,6.33,6.35,6.3,6.3,805000.0,5.2712,5.2879,5.2462,5.2462,805000.0
2011-04-13 10:00:00,6.31,6.31,6.28,6.28,1062000.0,5.2546,5.2546,5.2296,5.2296,1062000.0
2011-04-13 11:00:00,6.29,6.29,6.19,6.19,952000.0,5.2379,5.2379,5.1546,5.1546,952000.0
2011-04-13 12:00:00,6.2,6.24,6.19,6.21,946000.0,5.163,5.1963,5.1546,5.1713,946000.0
2011-04-13 13:00:00,6.21,6.25,6.21,6.25,593000.0,5.1713,5.2046,5.1713,5.2046,593000.0
2011-04-13 14:00:00,6.25,6.28,6.24,6.28,597000.0,5.2046,5.2296,5.1963,5.2296,597000.0
2011-04-13 15:00:00,6.27,6.32,6.27,6.3,963000.0,5.2213,5.2629,5.2213,5.2462,963000.0
2011-04-14 09:30:00,6.28,6.3,6.23,6.28,551000.0,5.2296,5.2462,5.1879,5.2296,551000.0
2011-04-14 10:00:00,6.28,6.32,6.26,6.29,930000.0,5.2296,5.2629,5.2129,5.2379,930000.0
2011-04-14 11:00:00,6.29,6.33,6.29,6.32,1452000.0,5.2379,5.2712,5.2379,5.2629,1452000.0
2011-04-14 12:00:00,6.32,6.36,6.31,6.36,2773000.0,5.2629,5.2962,5.2546,5.2962,2773000.0
2011-04-14 13:00:00,6.36,6.39,6.36,6.39,1230000.0,5.2962,5.3212,5.2962,5.3212,1230000.0
2011-04-14 14:00:00,6.39,6.42,6.38,6.41,881000.0,5.3212,5.3462,5.3129,5.3378,881000.0
2011-04-14 15:00:00,6.41,6.44,6.39,6.39,1372000.0,5.3378,5.3628,5.3212,5.3212,1372000.0
2011-04-15 09:30:00,6.43,6.45,6.4,6.43,677000.0,5.3545,5.3711,5.3295,5.3545,677000.0
2011-04-15 10:00:00,6.43,6.46,6.38,6.4,1557000.0,5.3545,5.3795,5.3129,5.3295,1557000.0
2011-04-15 11:00:00,6.4,6.41,6.39,6.39,1217000.0,5.3295,5.3378,5.3212,5.3212,1217000.0
2011-04-15 12:00:00,6.39,6.4,6.37,6.38,602000.0,5.3212,5.3295,5.3045,5.3129,602000.0
2011-04-15 13:00:00,6.38,6.38,6.36,6.36,489000.0,5.3129,5.3129,5.2962,5.2962,489000.0
2011-04-15 14:00:00,6.36,6.4,6.36,6.39,772000.0,5.2962,5.3295,5.2962,5.3212,772000.0
2011-04-15 15:00:00,6.39,6.4,6.37,6.38,1487000.0,5.3212,5.3295,5.3045,5.3129,1487000.0
2011-04-18 09:30:00,6.31,6.32,6.14,6.14,1668000.0,5.2546,5.2629,5.113,5.113,1668000.0
2011-04-18 10:00:00,6.14,6.21,6.07,6.17,2348000.0,5.113,5.1713,5.0547,5.138,2348000.0
2011-04-18 11:00:00,6.16,6.2,6.15,6.18,846000.0,5.1297,5.163,5.1213,5.1463,846000.0
2011-04-18 12:00:00,6.18,6.19,6.16,6.18,572000.0,5.1463,5.1546,5.1297,5.1463,572000.0
2011-04-18 13:00:00,6.18,6.19,6.15,6.19,728000.0,5.1463,5.1546,5.1213,5.1546,728000.0
2011-04-18 14:00:00,6.19,6.2,6.15,6.16,1889000.0,5.1546,5.163,5.1213,5.1297,1889000.0
2011-04-18 15:00:00,6.16,6.16,6.13,6.15,2642000.0,5.1297,5.1297,5.1047,5.1213,2642000.0
2011-04-19 09:30:00,6.15,6.19,5.97,6.18,3426000.0,5.1213,5.1546,4.9714,5.1463,3426000.0
2011-04-19 10:00:00,6.18,6.22,6.17,6.2,1690000.0,5.1463,5.1796,5.138,5.163,1690000.0
2011-04-19 11:00:00,6.2,6.2,6.16,6.19,943000.0,5.163,5.163,5.1297,5.1546,943000.0
2011-04-19 12:00:00,6.19,6.19,6.15,6.17,955000.0,5.1546,5.1546,5.1213,5.138,955000.0
2011-04-19 13:00:00,6.17,6.17,6.15,6.16,1249000.0,5.138,5.138,5.1213,5.1297,1249000.0
2011-04-19 14:00:00,6.16,6.16,6.14,6.15,1118000.0,5.1297,5.1297,5.113,5.1213,1118000.0
2011-04-19 15:00:00,6.15,6.18,6.15,6.17,2081000.0,5.1213,5.1463,5.1213,5.138,2081000.0
2011-04-20 09:30:00,6.23,6.27,6.19,6.22,1181000.0,5.1879,5.2213,5.1546,5.1796,1181000.0
2011-04-20 10:00:00,6.22,6.23,6.2,6.21,1997000.0,5.1796,5.1879,5.163,5.1713,1997000.0
2011-04-20 11:00:00,6.21,6.22,6.18,6.21,1226000.0,5.1713,5.1796,5.1463,5.1713,1226000.0
2011-04-20 12:00:00,6.21,6.23,6.21,6.23,1236000.0,5.1713,5.1879,5.1713,5.1879,1236000.0
2011-04-20 13:00:00,6.23,6.24,6.21,6.21,1094000.0,5.1879,5.1963,5.1713,5.1713,1094000.0
2011-04-20 14:00:00,6.21,6.22,6.19,6.22,1992000.0,5.1713,5.1796,5.1546,5.1796,1992000.0
2011-04-20 15:00:00,6.22,6.3,6.2,6.3,4717000.0,5.1796,5.2462,5.163,5.2462,4717000.0
2011-04-21 09:30:00,6.5,6.5,6.3,6.33,3344000.0,5.4128,5.4128,5.2462,5.2712,3344000.0
2011-04-21 10:00:00,6.34,6.34,6.17,6.28,5897000.0,5.2795,5.2795,5.138,5.2296,5897000.0
2011-04-21 11:00:00,6.28,6.3,6.23,6.25,1657000.0,5.2296,5.2462,5.1879,5.2046,1657000.0
2011-04-21 12:00:00,6.24,6.24,6.18,6.24,2000000.0,5.1963,5.1963,5.1463,5.1963,2000000.0
2011-04-21 13:00:00,6.23,6.24,6.2,6.21,2548000.0,5.1879,5.1963,5.163,5.1713,2548000.0
2011-04-21 14:00:00,6.21,6.21,6.1,6.12,2841000.0,5.1713,5.1713,5.0797,5.0963,2841000.0
2011-04-21 15:00:00,6.11,6.13,6.07,6.09,5053000.0,5.088,5.1047,5.0547,5.0714,5053000.0
2011-04-25 09:30:00,6.09,6.1,6.02,6.03,1298000.0,5.0714,5.0797,5.0131,5.0214,1298000.0
2011-04-25 10:00:00,6.03,6.04,5.94,5.99,3048000.0,5.0214,5.0297,4.9465,4.9881,3048000.0
2011-04-25 11:00:00,5.99,6.06,5.98,6.05,1593000.0,4.9881,5.0464,4.9798,5.0381,1593000.0
2011-04-25 12:00:00,6.05,6.06,6.02,6.02,904000.0,5.0381,5.0464,5.0131,5.0131,904000.0
2011-04-25 13:00:00,6.03,6.03,6.01,6.03,507000.0,5.0214,5.0214,5.0047,5.0214,507000.0
2011-04-25 14:00:00,6.03,6.05,6.03,6.05,629000.0,5.0214,5.0381,5.0214,5.0381,629000.0
2011-04-25 15:00:00,6.04,6.07,6.04,6.06,1388000.0,5.0297,5.0547,5.0297,5.0464,1388000.0
2011-04-26 09:30:00,6.08,6.09,6.03,6.04,1148000.0,5.063,5.0714,5.0214,5.0297,1148000.0
2011-04-26 10:00:00,6.04,6.11,6.03,6.11,1466000.0,5.0297,5.088,5.0214,5.088,1466000.0
2011-04-26 11:00:00,6.11,6.11,6.05,6.1,1802000.0,5.088,5.088,5.0381,5.0797,1802000.0
2011-04-26 12:00:00,6.1,6.14,6.09,6.14,1442000.0,5.0797,5.113,5.0714,5.113,1442000.0
2011-04-26 13:00:00,6.14,6.16,6.14,6.15,1104000.0,5.113,5.1297,5.113,5.1213,1104000.0
2011-04-26 14:00:00,6.15,6.15,6.1,6.1,1510000.0,5.1213,5.1213,5.0797,5.0797,1510000.0
2011-04-26 15:00:00,6.1,6.12,6.09,6.11,1581000.0,5.0797,5.0963,5.0714,5.088,1581000.0
2011-04-27 09:30:00,6.11,6.16,6.11,6.13,324000.0,5.088,5.1297,5.088,5.1047,324000.0
2011-04-27 10:00:00,6.13,6.13,6.06,6.07,1029000.0,5.1047,5.1047,5.0464,5.0547,1029000.0
2011-04-27 11:00:00,6.07,6.08,6.05,6.07,439000.0,5.0547,5.063,5.0381,5.0547,439000.0
2011-04-27 12:00:00,6.07,6.11,6.05,6.1,839000.0,5.0547,5.088,5.0381,5.0797,839000.0
2011-04-27 13:00:00,6.1,6.13,6.1,6.13,615000.0,5.0797,5.1047,5.0797,5.1047,615000.0
2011-04-27 14:00:00,6.13,6.13,6.1,6.12,551000.0,5.1047,5.1047,5.0797,5.0963,551000.0
2011-04-27 15:00:00,6.12,6.16,6.12,6.16,1363000.0,5.0963,5.1297,5.0963,5.1297,1363000.0
2011-04-28 09:30:00,6.11,6.19,6.11,6.18,469000.0,5.088,5.1546,5.088,5.1463,469000.0
2011-04-28 10:00:00,6.18,6.2,6.15,6.18,998000.0,5.1463,5.163,5.1213,5.1463,998000.0
2011-04-28 11:00:00,6.18,6.2,6.18,6.2,1159000.0,5.1463,5.163,5.1463,5.163,1159000.0
2011-04-28 12:00:00,6.2,6.21,6.19,6.21,924000.0,5.163,5.1713,5.1546,5.1713,924000.0
2011-04-28 13:00:00,6.21,6.21,6.17,6.17,839000.0,5.1713,5.1713,5.138,5.138,839000.0
2011-04-28 14:00:00,6.18,6.18,6.14,6.17,683000.0,5.1463,5.1463,5.113,5.138,683000.0
2011-04-28 15:00:00,6.17,6.17,6.14,6.14,1448000.0,5.138,5.138,5.113,5.113,1448000.0
2011-04-29 09:30:00,6.13,6.16,6.11,6.14,543000.0,5.1047,5.1297,5.088,5.113,543000.0
2011-04-29 10:00:00,6.14,6.21,6.13,6.19,891000.0,5.113,5.1713,5.1047,5.1546,891000.0
2011-04-29 11:00:00,6.19,6.22,6.17,6.21,608000.0,5.1546,5.1796,5.138,5.1713,608000.0
2011-04-29 12:00:00,6.22,6.24,6.19,6.2,717000.0,5.1796,5.1963,5.1546,5.163,717000.0
2011-04-29 13:00:00,6.2,6.22,6.19,6.2,448000.0,5.163,5.1796,5.1546,5.163,448000.0
2011-04-29 14:00:00,6.2,6.21,6.19,6.19,444000.0,5.163,5.1713,5.1546,5.1546,444000.0
2011-04-29 15:00:00,6.19,6.2,6.18,6.19,1405000.0,5.1546,5.163,5.1463,5.1546,1405000.0
2011-05-02 09:30:00,6.24,6.24,6.14,6.15,696000.0,5.1963,5.1963,5.113,5.1213,696000.0
2011-05-02 10:00:00,6.15,6.16,6.09,6.1,1316000.0,5.1213,5.1297,5.0714,5.0797,1316000.0
2011-05-02 11:00:00,6.1,6.1,6.02,6.03,1207000.0,5.0797,5.0797,5.0131,5.0214,1207000.0
2011-05-02 12:00:00,6.03,6.03,5.9,5.97,2842000.0,5.0214,5.0214,4.9131,4.9714,2842000.0
2011-05-02 13:00:00,5.98,6.04,5.98,6.04,1071000.0,4.9798,5.0297,4.9798,5.0297,1071000.0
2011-05-02 14:00:00,6.04,6.05,5.96,5.97,1344000.0,5.0297,5.0381,4.9631,4.9714,1344000.0
2011-05-02 15:00:00,5.97,5.98,5.92,5.96,2554000.0,4.9714,4.9798,4.9298,4.9631,2554000.0
2011-05-03 09:30:00,5.95,5.99,5.91,5.92,800000.0,4.9548,4.9881,4.9215,4.9298,800000.0
2011-05-03 10:00:00,5.92,5.94,5.84,5.89,1463000.0,4.9298,4.9465,4.8632,4.9048,1463000.0
2011-05-03 11:00:00,5.89,5.94,5.88,5.91,760000.0,4.9048,4.9465,4.8965,4.9215,760000.0
2011-05-03 12:00:00,5.91,5.92,5.9,5.92,1103000.0,4.9215,4.9298,4.9131,4.9298,1103000.0
2011-05-03 13:00:00,5.92,5.95,5.92,5.94,1416000.0,4.9298,4.9548,4.9298,4.9465,1416000.0
2011-05-03 14:00:00,5.94,5.96,5.92,5.93,1482000.0,4.9465,4.9631,4.9298,4.9381,1482000.0
2011-05-03 15:00:00,5.93,5.97,5.93,5.95,1748000.0,4.9381,4.9714,4.9381,4.9548,1748000.0
2011-05-04 09:30:00,5.94,6.01,5.93,5.98,443000.0,4.9465,5.0047,4.9381,4.9798,443000.0
2011-05-04 10:00:00,5.97,6.0,5.89,5.9,1292000.0,4.9714,4.9964,4.9048,4.9131,1292000.0
2011-05-04 11:00:00,5.9,5.9,5.82,5.86,939000.0,4.9131,4.9131,4.8465,4.8798,939000.0
2011-05-04 12:00:00,5.86,5.88,5.85,5.87,731000.0,4.8798,4.8965,4.8715,4.8882,731000.0
2011-05-04 13:00:00,5.87,5.91,5.86,5.9,812000.0,4.8882,4.9215,4.8798,4.9131,812000.0
2011-05-04 14:00:00,5.9,5.91,5.88,5.88,1037000.0,4.9131,4.9215,4.8965,4.8965,1037000.0
2011-05-04 15:00:00,5.88,5.89,5.85,5.87,1881000.0,4.8965,4.9048,4.8715,4.8882,1881000.0
2011-05-05 09:30:00,5.81,5.88,5.71,5.88,1273000.0,4.8382,4.8965,4.7549,4.8965,1273000.0
2011-05-05 10:00:00,5.88,5.95,5.87,5.9,1604000.0,4.8965,4.9548,4.8882,4.9131,1604000.0
2011-05-05 11:00:00,5.9,5.97,5.89,5.95,1025000.0,4.9131,4.9714,4.9048,4.9548,1025000.0
2011-05-05 12:00:00,5.95,5.97,5.9,5.9,685000.0,4.9548,4.9714,4.9131,4.9131,685000.0
2011-05-05 13:00:00,5.9,5.94,5.9,5.93,705000.0,4.9131,4.9465,4.9131,4.9381,705000.0
2011-05-05 14:00:00,5.93,5.95,5.91,5.95,768000.0,4.9381,4.9548,4.9215,4.9548,768000.0
2011-05-05 15:00:00,5.95,5.95,5.89,5.91,1406000.0,4.9548,4.9548,4.9048,4.9215,1406000.0
2011-05-06 09:30:00,6.01,6.1,6.0,6.05,958000.0,5.0047,5.0797,4.9964,5.0381,958000.0
2011-05-06 10:00:00,6.05,6.06,6.01,6.06,1633000.0,5.0381,5.0464,5.0047,5.0464,1633000.0
2011-05-06 11:00:00,6.06,6.11,6.04,6.1,1662000.0,5.0464,5.088,5.0297,5.0797,1662000.0
2011-05-06 12:00:00,6.11,6.11,6.05,6.06,1234000.0,5.088,5.088,5.0381,5.0464,1234000.0
2011-05-06 13:00:00,6.06,6.08,6.04,6.06,806000.0,5.0464,5.063,5.0297,5.0464,806000.0
2011-05-06 14:00:00,6.06,6.07,5.99,6.0,830000.0,5.0464,5.0547,4.9881,4.9964,830000.0
2011-05-06 15:00:00,5.99,6.03,5.98,5.98,1236000.0,4.9881,5.0214,4.9798,4.9798,1236000.0
2011-05-09 09:30:00,5.97,5.99,5.94,5.97,369000.0,4.9714,4.9881,4.9465,4.9714,369000.0
2011-05-09 10:00:00,5.97,6.0,5.96,5.99,679000.0,4.9714,4.9964,4.9631,4.9881,679000.0
2011-05-09 11:00:00,5.99,6.0,5.98,5.99,1551000.0,4.9881,4.9964,4.9798,4.9881,1551000.0
2011-05-09 12:00:00,5.99,6.03,5.98,6.03,557000.0,4.9881,5.0214,4.9798,5.0214,557000.0
2011-05-09 13:00:00,6.03,6.06,6.03,6.04,209000.0,5.0214,5.0464,5.0214,5.0297,209000.0
2011-05-09 14:00:00,6.04,6.07,6.04,6.04,454000.0,5.0297,5.0547,5.0297,5.0297,454000.0
2011-05-09 15:00:00,6.04,6.06,6.03,6.06,1327000.0,5.0297,5.0464,5.0214,5.0464,1327000.0
2011-05-10 09:30:00,6.06,6.15,6.06,6.15,607000.0,5.0464,5.1213,5.0464,5.1213,607000.0
2011-05-10 10:00:00,6.15,6.17,6.09,6.1,668000.0,5.1213,5.138,5.0714,5.0797,668000.0
2011-05-10 11:00:00,6.11,6.12,6.08,6.12,565000.0,5.088,5.0963,5.063,5.0963,565000.0
2011-05-10 12:00:00,6.12,6.13,6.09,6.1,290000.0,5.0963,5.1047,5.0714,5.0797,290000.0
2011-05-10 13:00:00,6.1,6.12,6.1,6.12,270000.0,5.0797,5.0963,5.0797,5.0963,270000.0
2011-05-10 14:00:00,6.12,6.15,6.09,6.15,629000.0,5.0963,5.1213,5.0714,5.1213,629000.0
2011-05-10 15:00:00,6.15,6.19,6.15,6.16,1675000.0,5.1213,5.1546,5.1213,5.1297,1675000.0
2011-05-11 09:30:00,6.16,6.19,6.15,6.15,562000.0,5.1297,5.1546,5.1213,5.1213,562000.0
2011-05-11 10:00:00,6.15,6.15,6.07,6.12,1014000.0,5.1213,5.1213,5.0547,5.0963,1014000.0
2011-05-11 11:00:00,6.12,6.15,6.08,6.1,435000.0,5.0963,5.1213,5.063,5.0797,435000.0
2011-05-11 12:00:00,6.09,6.1,6.05,6.07,740000.0,5.0714,5.0797,5.0381,5.0547,740000.0
2011-05-11 13:00:00,6.07,6.1,6.06,6.1,654000.0,5.0547,5.0797,5.0464,5.0797,654000.0
2011-05-11 14:00:00,6.1,6.11,6.08,6.1,480000.0,5.0797,5.088,5.063,5.0797,480000.0
2011-05-11 15:00:00,6.1,6.14,6.1,6.12,959000.0,5.0797,5.113,5.0797,5.0963,959000.0
2011-05-12 09:30:00,6.08,6.09,6.01,6.09,398000.0,5.0727,5.081,5.0143,5.081,398000.0
2011-05-12 10:00:00,6.1,6.22,6.08,6.21,2399000.0,5.0894,5.1895,5.0727,5.1812,2399000.0
2011-05-12 11:00:00,6.21,6.24,6.18,6.22,837000.0,5.1812,5.2062,5.1561,5.1895,837000.0
2011-05-12 12:00:00,6.21,6.23,6.2,6.23,260000.0,5.1812,5.1978,5.1728,5.1978,260000.0
2011-05-12 13:00:00,6.23,6.26,6.23,6.25,505000.0,5.1978,5.2229,5.1978,5.2145,505000.0
2011-05-12 14:00:00,6.25,6.29,6.24,6.29,1088000.0,5.2145,5.2479,5.2062,5.2479,1088000.0
2011-05-12 15:00:00,6.29,6.31,6.28,6.29,1776000.0,5.2479,5.2646,5.2396,5.2479,1776000.0
2011-05-13 09:30:00,6.32,6.33,6.26,6.3,488000.0,5.2729,5.2813,5.2229,5.2562,488000.0
2011-05-13 10:00:00,6.31,6.31,6.25,6.25,494000.0,5.2646,5.2646,5.2145,5.2145,494000.0
2011-05-13 11:00:00,6.25,6.25,6.21,6.24,506000.0,5.2145,5.2145,5.1812,5.2062,506000.0
2011-05-13 12:00:00,6.24,6.25,6.19,6.2,388000.0,5.2062,5.2145,5.1645,5.1728,388000.0
2011-05-13 13:00:00,6.2,6.2,6.18,6.19,224000.0,5.1728,5.1728,5.1561,5.1645,224000.0
2011-05-13 14:00:00,6.19,6.22,6.18,6.19,375000.0,5.1645,5.1895,5.1561,5.1645,375000.0
2011-05-13 15:00:00,6.2,6.2,6.18,6.19,633000.0,5.1728,5.1728,5.1561,5.1645,633000.0
2011-05-16 09:30:00,6.29,6.29,6.11,6.13,400000.0,5.2479,5.2479,5.0977,5.1144,400000.0
2011-05-16 10:00:00,6.12,6.15,6.06,6.08,1127000.0,5.1061,5.1311,5.056,5.0727,1127000.0
2011-05-16 11:00:00,6.08,6.12,6.08,6.09,425000.0,5.0727,5.1061,5.0727,5.081,425000.0
2011-05-16 12:00:00,6.09,6.12,6.07,6.07,355000.0,5.081,5.1061,5.0643,5.0643,355000.0
2011-05-16 13:00:00,6.07,6.1,6.06,6.09,302000.0,5.0643,5.0894,5.056,5.081,302000.0
2011-05-16 14:00:00,6.09,6.1,6.05,6.06,293000.0,5.081,5.0894,5.0477,5.056,293000.0
2011-05-16 15:00:00,6.07,6.08,6.03,6.04,870000.0,5.0643,5.0727,5.031,5.0393,870000.0
2011-05-17 09:30:00,6.0,6.04,5.97,5.99,816000.0,5.0059,5.0393,4.9809,4.9976,816000.0
2011-05-17 10:00:00,5.99,6.04,5.96,5.96,1033000.0,4.9976,5.0393,4.9726,4.9726,1033000.0
2011-05-17 11:00:00,5.96,5.96,5.87,5.88,2152000.0,4.9726,4.9726,4.8975,4.9058,2152000.0
2011-05-17 12:00:00,5.88,5.91,5.87,5.89,821000.0,4.9058,4.9309,4.8975,4.9142,821000.0
2011-05-17 13:00:00,5.89,5.9,5.88,5.9,725000.0,4.9142,4.9225,4.9058,4.9225,725000.0
2011-05-17 14:00:00,5.9,5.91,5.88,5.89,851000.0,4.9225,4.9309,4.9058,4.9142,851000.0
2011-05-17 15:00:00,5.89,5.89,5.85,5.88,2151000.0,4.9142,4.9142,4.8808,4.9058,2151000.0
2011-05-18 09:30:00,5.89,5.89,5.83,5.86,1024000.0,4.9142,4.9142,4.8641,4.8891,1024000.0
2011-05-18 10:00:00,5.86,5.9,5.86,5.9,1215000.0,4.8891,4.9225,4.8891,4.9225,1215000.0
2011-05-18 11:00:00,5.9,5.91,5.89,5.9,764000.0,4.9225,4.9309,4.9142,4.9225,764000.0
2011-05-18 12:00:00,5.9,5.94,5.9,5.94,475000.0,4.9225,4.9559,4.9225,4.9559,475000.0
2011-05-18 13:00:00,5.94,6.01,5.94,6.01,743000.0,4.9559,5.0143,4.9559,5.0143,743000.0
2011-05-18 14:00:00,6.01,6.04,6.0,6.03,1046000.0,5.0143,5.0393,5.0059,5.031,1046000.0
2011-05-18 15:00:00,6.03,6.07,6.02,6.02,1926000.0,5.031,5.0643,5.0226,5.0226,1926000.0
2011-05-19 09:30:00,6.06,6.06,6.02,6.04,384000.0,5.056,5.056,5.0226,5.0393,384000.0
2011-05-19 10:00:00,6.04,6.05,5.98,5.98,941000.0,5.0393,5.0477,4.9893,4.9893,941000.0
2011-05-19 11:00:00,5.98,6.02,5.96,6.02,1233000.0,4.9893,5.0226,4.9726,5.0226,1233000.0
2011-05-19 12:00:00,6.02,6.05,6.02,6.04,499000.0,5.0226,5.0477,5.0226,5.0393,499000.0
2011-05-19 13:00:00,6.04,6.08,6.04,6.08,540000.0,5.0393,5.0727,5.0393,5.0727,540000.0
2011-05-19 14:00:00,6.08,6.08,6.05,6.05,609000.0,5.0727,5.0727,5.0477,5.0477,609000.0
2011-05-19 15:00:00,6.05,6.05,6.04,6.04,792000.0,5.0477,5.0477,5.0393,5.0393,792000.0
2011-05-20 09:30:00,6.01,6.01,5.9,5.9,421000.0,5.0143,5.0143,4.9225,4.9225,421000.0
2011-05-20 10:00:00,5.9,5.93,5.88,5.89,1002000.0,4.9225,4.9475,4.9058,4.9142,1002000.0
2011-05-20 11:00:00,5.89,5.89,5.87,5.88,586000.0,4.9142,4.9142,4.8975,4.9058,586000.0
2011-05-20 12:00:00,5.88,5.94,5.88,5.92,684000.0,4.9058,4.9559,4.9058,4.9392,684000.0
2011-05-20 13:00:00,5.92,5.96,5.92,5.93,463000.0,4.9392,4.9726,4.9392,4.9475,463000.0
2011-05-20 14:00:00,5.94,5.95,5.93,5.93,505000.0,4.9559,4.9642,4.9475,4.9475,505000.0
2011-05-20 15:00:00,5.93,5.94,5.89,5.9,1340000.0,4.9475,4.9559,4.9142,4.9225,1340000.0
2011-05-23 09:30:00,5.82,5.88,5.81,5.87,944000.0,4.8558,4.9058,4.8474,4.8975,944000.0
2011-05-23 10:00:00,5.87,5.94,5.84,5.91,1482000.0,4.8975,4.9559,4.8725,4.9309,1482000.0
2011-05-23 11:00:00,5.91,6.0,5.91,6.0,1349000.0,4.9309,5.0059,4.9309,5.0059,1349000.0
2011-05-23 12:00:00,6.0,6.0,5.97,5.99,601000.0,5.0059,5.0059,4.9809,4.9976,601000.0
2011-05-23 13:00:00,6.0,6.04,5.98,6.04,991000.0,5.0059,5.0393,4.9893,5.0393,991000.0
2011-05-23 14:00:00,6.04,6.1,6.03,6.1,1055000.0,5.0393,5.0894,5.031,5.0894,1055000.0
2011-05-23 15:00:00,6.1,6.1,6.04,6.05,2156000.0,5.0894,5.0894,5.0393,5.0477,2156000.0
2011-05-24 09:30:00,6.06,6.08,6.05,6.05,498000.0,5.056,5.0727,5.0477,5.0477,498000.0
2011-05-24 10:00:00,6.06,6.09,6.04,6.05,931000.0,5.056,5.081,5.0393,5.0477,931000.0
2011-05-24 11:00:00,6.05,6.06,6.03,6.04,640000.0,5.0477,5.056,5.031,5.0393,640000.0
2011-05-24 12:00:00,6.04,6.05,6.01,6.01,459000.0,5.0393,5.0477,5.0143,5.0143,459000.0
2011-05-24 13:00:00,6.02,6.02,5.97,5.98,696000.0,5.0226,5.0226,4.9809,4.9893,696000.0
2011-05-24 14:00:00,5.98,6.02,5.98,5.99,438000.0,4.9893,5.0226,4.9893,4.9976,438000.0
2011-05-24 15:00:00,5.99,6.01,5.99,6.0,1271000.0,4.9976,5.0143,4.9976,5.0059,1271000.0
2011-05-25 09:30:00,5.97,5.99,5.89,5.98,683000.0,4.9809,4.9976,4.9142,4.9893,683000.0
2011-05-25 10:00:00,5.98,5.99,5.96,5.97,679000.0,4.9893,4.9976,4.9726,4.9809,679000.0
2011-05-25 11:00:00,5.97,5.97,5.95,5.97,678000.0,4.9809,4.9809,4.9642,4.9809,678000.0
2011-05-25 12:00:00,5.97,5.97,5.96,5.97,497000.0,4.9809,4.9809,4.9726,4.9809,497000.0
2011-05-25 13:00:00,5.97,5.97,5.94,5.96,455000.0,4.9809,4.9809,4.9559,4.9726,455000.0
2011-05-25 14:00:00,5.96,6.04,5.96,6.04,956000.0,4.9726,5.0393,4.9726,5.0393,956000.0
2011-05-25 15:00:00,6.04,6.08,6.03,6.05,1153000.0,5.0393,5.0727,5.031,5.0477,1153000.0
2011-05-26 09:30:00,6.05,6.11,6.05,6.08,545000.0,5.0477,5.0977,5.0477,5.0727,545000.0
2011-05-26 10:00:00,6.08,6.12,6.06,6.11,627000.0,5.0727,5.1061,5.056,5.0977,627000.0
2011-05-26 11:00:00,6.11,6.15,6.11,6.13,689000.0,5.0977,5.1311,5.0977,5.1144,689000.0
2011-05-26 12:00:00,6.13,6.15,6.13,6.13,484000.0,5.1144,5.1311,5.1144,5.1144,484000.0
2011-05-26 13:00:00,6.13,6.18,6.13,6.17,581000.0,5.1144,5.1561,5.1144,5.1478,581000.0
2011-05-26 14:00:00,6.17,6.21,6.16,6.21,567000.0,5.1478,5.1812,5.1394,5.1812,567000.0
2011-05-26 15:00:00,6.21,6.21,6.17,6.19,860000.0,5.1812,5.1812,5.1478,5.1645,860000.0
2011-05-27 09:30:00,6.22,6.28,6.19,6.27,527000.0,5.1895,5.2396,5.1645,5.2312,527000.0
2011-05-27 10:00:00,6.27,6.3,6.23,6.25,928000.0,5.2312,5.2562,5.1978,5.2145,928000.0
2011-05-27 11:00:00,6.25,6.28,6.24,6.24,582000.0,5.2145,5.2396,5.2062,5.2062,582000.0
2011-05-27 12:00:00,6.24,6.26,6.21,6.24,429000.0,5.2062,5.2229,5.1812,5.2062,429000.0
2011-05-27 13:00:00,6.24,6.24,6.2,6.22,356000.0,5.2062,5.2062,5.1728,5.1895,356000.0
2011-05-27 14:00:00,6.22,6.24,6.2,6.23,513000.0,5.1895,5.2062,5.1728,5.1978,513000.0
2011-05-27 15:00:00,6.23,6.26,6.23,6.24,1215000.0,5.1978,5.2229,5.1978,5.2062,1215000.0
2011-05-31 09:30:00,6.3,6.4,6.28,6.31,1474000.0,5.2562,5.3397,5.2396,5.2646,1474000.0
2011-05-31 10:00:00,6.31,6.37,6.3,6.32,1380000.0,5.2646,5.3146,5.2562,5.2729,1380000.0
2011-05-31 11:00:00,6.32,6.38,6.31,6.34,1092000.0,5.2729,5.323,5.2646,5.2896,1092000.0
2011-05-31 12:00:00,6.34,6.37,6.33,6.34,633000.0,5.2896,5.3146,5.2813,5.2896,633000.0
2011-05-31 13:00:00,6.34,6.38,6.34,6.36,491000.0,5.2896,5.323,5.2896,5.3063,491000.0
2011-05-31 14:00:00,6.36,6.37,6.33,6.35,789000.0,5.3063,5.3146,5.2813,5.298,789000.0
2011-05-31 15:00:00,6.35,6.35,6.3,6.32,2771000.0,5.298,5.298,5.2562,5.2729,2771000.0
2011-06-01 09:30:00,6.32,6.37,6.29,6.35,1229000.0,5.2729,5.3146,5.2479,5.298,1229000.0
2011-06-01 10:00:00,6.35,6.37,6.3,6.31,1521000.0,5.298,5.3146,5.2562,5.2646,1521000.0
2011-06-01 11:00:00,6.31,6.34,6.28,6.28,650000.0,5.2646,5.2896,5.2396,5.2396,650000.0
2011-06-01 12:00:00,6.28,6.3,6.22,6.24,561000.0,5.2396,5.2562,5.1895,5.2062,561000.0
2011-06-01 13:00:00,6.24,6.25,6.21,6.24,785000.0,5.2062,5.2145,5.1812,5.2062,785000.0
2011-06-01 14:00:00,6.23,6.25,6.2,6.21,676000.0,5.1978,5.2145,5.1728,5.1812,676000.0
2011-06-01 15:00:00,6.21,6.21,6.14,6.15,1772000.0,5.1812,5.1812,5.1228,5.1311,1772000.0
2011-06-02 09:30:00,6.15,6.2,6.1,6.2,691000.0,5.1311,5.1728,5.0894,5.1728,691000.0
2011-06-02 10:00:00,6.2,6.23,6.19,6.2,643000.0,5.1728,5.1978,5.1645,5.1728,643000.0
2011-06-02 11:00:00,6.2,6.22,6.16,6.18,747000.0,5.1728,5.1895,5.1394,5.1561,747000.0
2011-06-02 12:00:00,6.18,6.22,6.15,6.22,637000.0,5.1561,5.1895,5.1311,5.1895,637000.0
2011-06-02 13:00:00,6.22,6.24,6.2,6.23,488000.0,5.1895,5.2062,5.1728,5.1978,488000.0
2011-06-02 14:00:00,6.23,6.25,6.22,6.24,547000.0,5.1978,5.2145,5.1895,5.2062,547000.0
2011-06-02 15:00:00,6.24,6.24,6.2,6.22,997000.0,5.2062,5.2062,5.1728,5.1895,997000.0
2011-06-03 09:30:00,6.09,6.19,6.05,6.09,992000.0,5.081,5.1645,5.0477,5.081,992000.0
2011-06-03 10:00:00,6.09,6.11,6.07,6.1,1022000.0,5.081,5.0977,5.0643,5.0894,1022000.0
2011-06-03 11:00:00,6.09,6.09,6.03,6.07,825000.0,5.081,5.081,5.031,5.0643,825000.0
2011-06-03 12:00:00,6.07,6.07,6.04,6.06,480000.0,5.0643,5.0643,5.0393,5.056,480000.0
2011-06-03 13:00:00,6.06,6.07,6.04,6.04,380000.0,5.056,5.0643,5.0393,5.0393,380000.0
2011-06-03 14:00:00,6.03,6.04,5.99,5.99,988000.0,5.031,5.0393,4.9976,4.9976,988000.0
2011-06-03 15:00:00,5.99,6.0,5.96,5.97,1532000.0,4.9976,5.0059,4.9726,4.9809,1532000.0
2011-06-06 09:30:00,5.96,6.01,5.95,5.97,374000.0,4.9726,5.0143,4.9642,4.9809,374000.0
2011-06-06 10:00:00,5.97,6.0,5.95,5.96,1355000.0,4.9809,5.0059,4.9642,4.9726,1355000.0
2011-06-06 11:00:00,5.96,5.97,5.94,5.95,1005000.0,4.9726,4.9809,4.9559,4.9642,1005000.0
2011-06-06 12:00:00,5.95,5.95,5.92,5.92,806000.0,4.9642,4.9642,4.9392,4.9392,806000.0
2011-06-06 13:00:00,5.93,5.94,5.89,5.91,1480000.0,4.9475,4.9559,4.9142,4.9309,1480000.0
2011-06-06 14:00:00,5.91,5.93,5.9,5.91,953000.0,4.9309,4.9475,4.9225,4.9309,953000.0
2011-06-06 15:00:00,5.9,5.92,5.89,5.89,2065000.0,4.9225,4.9392,4.9142,4.9142,2065000.0
2011-06-07 09:30:00,5.93,5.98,5.77,5.97,1643000.0,4.9475,4.9893,4.8141,4.9809,1643000.0
2011-06-07 10:00:00,5.97,6.07,5.97,6.03,1827000.0,4.9809,5.0643,4.9809,5.031,1827000.0
2011-06-07 11:00:00,6.03,6.05,6.02,6.03,476000.0,5.031,5.0477,5.0226,5.031,476000.0
2011-06-07 12:00:00,6.04,6.04,6.01,6.04,496000.0,5.0393,5.0393,5.0143,5.0393,496000.0
2011-06-07 13:00:00,6.04,6.07,6.03,6.07,697000.0,5.0393,5.0643,5.031,5.0643,697000.0
2011-06-07 14:00:00,6.07,6.1,6.05,6.06,1067000.0,5.0643,5.0894,5.0477,5.056,1067000.0
2011-06-07 15:00:00,6.06,6.07,6.03,6.03,1680000.0,5.056,5.0643,5.031,5.031,1680000.0
2011-06-08 09:30:00,5.99,6.01,5.94,5.95,493000.0,4.9976,5.0143,4.9559,4.9642,493000.0
2011-06-08 10:00:00,5.95,6.0,5.95,5.99,875000.0,4.9642,5.0059,4.9642,4.9976,875000.0
2011-06-08 11:00:00,5.99,6.01,5.96,6.01,556000.0,4.9976,5.0143,4.9726,5.0143,556000.0
2011-06-08 12:00:00,6.01,6.01,5.98,6.0,450000.0,5.0143,5.0143,4.9893,5.0059,450000.0
2011-06-08 13:00:00,6.0,6.0,5.96,5.97,589000.0,5.0059,5.0059,4.9726,4.9809,589000.0
2011-06-08 14:00:00,5.98,5.98,5.96,5.97,633000.0,4.9893,4.9893,4.9726,4.9809,633000.0
2011-06-08 15:00:00,5.97,5.98,5.95,5.97,1528000.0,4.9809,4.9893,4.9642,4.9809,1528000.0
2011-06-09 09:30:00,6.01,6.05,5.96,6.02,563000.0,5.0143,5.0477,4.9726,5.0226,563000.0
2011-06-09 10:00:00,6.02,6.16,6.02,6.16,1113000.0,5.0226,5.1394,5.0226,5.1394,1113000.0
2011-06-09 11:00:00,6.16,6.18,6.14,6.15,1496000.0,5.1394,5.1561,5.1228,5.1311,1496000.0
2011-06-09 12:00:00,6.15,6.18,6.13,6.13,326000.0,5.1311,5.1561,5.1144,5.1144,326000.0
2011-06-09 13:00:00,6.13,6.13,6.1,6.12,230000.0,5.1144,5.1144,5.0894,5.1061,230000.0
2011-06-09 14:00:00,6.11,6.13,6.11,6.13,624000.0,5.0977,5.1144,5.0977,5.1144,624000.0
2011-06-09 15:00:00,6.12,6.12,6.05,6.06,1978000.0,5.1061,5.1061,5.0477,5.056,1978000.0
2011-06-10 09:30:00,6.02,6.03,5.99,5.99,392000.0,5.0226,5.031,4.9976,4.9976,392000.0
2011-06-10 10:00:00,6.0,6.0,5.91,5.91,1014000.0,5.0059,5.0059,4.9309,4.9309,1014000.0
2011-06-10 11:00:00,5.91,5.94,5.87,5.93,751000.0,4.9309,4.9559,4.8975,4.9475,751000.0
2011-06-10 12:00:00,5.93,5.94,5.92,5.94,475000.0,4.9475,4.9559,4.9392,4.9559,475000.0
2011-06-10 13:00:00,5.94,5.94,5.9,5.9,657000.0,4.9559,4.9559,4.9225,4.9225,657000.0
2011-06-10 14:00:00,5.9,5.94,5.88,5.93,961000.0,4.9225,4.9559,4.9058,4.9475,961000.0
2011-06-10 15:00:00,5.93,5.94,5.87,5.87,1157000.0,4.9475,4.9559,4.8975,4.8975,1157000.0
2011-06-13 09:30:00,5.89,6.05,5.87,6.04,687000.0,4.9142,5.0477,4.8975,5.0393,687000.0
2011-06-13 10:00:00,6.05,6.05,5.99,6.0,630000.0,5.0477,5.0477,4.9976,5.0059,630000.0
2011-06-13 11:00:00,6.0,6.01,5.98,5.99,585000.0,5.0059,5.0143,4.9893,4.9976,585000.0
2011-06-13 12:00:00,5.99,6.0,5.94,5.94,693000.0,4.9976,5.0059,4.9559,4.9559,693000.0
2011-06-13 13:00:00,5.94,5.96,5.92,5.96,821000.0,4.9559,4.9726,4.9392,4.9726,821000.0
2011-06-13 14:00:00,5.96,5.99,5.95,5.98,813000.0,4.9726,4.9976,4.9642,4.9893,813000.0
2011-06-13 15:00:00,5.97,5.99,5.95,5.95,1051000.0,4.9809,4.9976,4.9642,4.9642,1051000.0
2011-06-14 09:30:00,6.02,6.06,6.0,6.04,383000.0,5.0226,5.056,5.0059,5.0393,383000.0
2011-06-14 10:00:00,6.05,6.11,6.04,6.08,929000.0,5.0477,5.0977,5.0393,5.0727,929000.0
2011-06-14 11:00:00,6.08,6.1,6.07,6.1,361000.0,5.0727,5.0894,5.0643,5.0894,361000.0
2011-06-14 12:00:00,6.1,6.13,6.1,6.13,320000.0,5.0894,5.1144,5.0894,5.1144,320000.0
2011-06-14 13:00:00,6.13,6.15,6.12,6.13,558000.0,5.1144,5.1311,5.1061,5.1144,558000.0
2011-06-14 14:00:00,6.13,6.14,6.12,6.12,577000.0,5.1144,5.1228,5.1061,5.1061,577000.0
2011-06-14 15:00:00,6.12,6.14,6.12,6.13,1292000.0,5.1061,5.1228,5.1061,5.1144,1292000.0
2011-06-15 09:30:00,6.03,6.14,6.02,6.12,333000.0,5.031,5.1228,5.0226,5.1061,333000.0
2011-06-15 10:00:00,6.11,6.13,6.07,6.1,304000.0,5.0977,5.1144,5.0643,5.0894,304000.0
2011-06-15 11:00:00,6.1,6.11,6.04,6.06,435000.0,5.0894,5.0977,5.0393,5.056,435000.0
2011-06-15 12:00:00,6.06,6.07,6.03,6.05,501000.0,5.056,5.0643,5.031,5.0477,501000.0
2011-06-15 13:00:00,6.06,6.08,6.06,6.07,332000.0,5.056,5.0727,5.056,5.0643,332000.0
2011-06-15 14:00:00,6.07,6.08,6.04,6.05,507000.0,5.0643,5.0727,5.0393,5.0477,507000.0
2011-06-15 15:00:00,6.05,6.09,6.04,6.06,1277000.0,5.0477,5.081,5.0393,5.056,1277000.0
2011-06-16 09:30:00,6.05,6.05,5.96,5.96,892000.0,5.0477,5.0477,4.9726,4.9726,892000.0
2011-06-16 10:00:00,5.96,6.06,5.94,6.04,1300000.0,4.9726,5.056,4.9559,5.0393,1300000.0
2011-06-16 11:00:00,6.04,6.06,6.01,6.04,903000.0,5.0393,5.056,5.0143,5.0393,903000.0
2011-06-16 12:00:00,6.04,6.11,6.04,6.11,649000.0,5.0393,5.0977,5.0393,5.0977,649000.0
2011-06-16 13:00:00,6.1,6.1,6.03,6.04,606000.0,5.0894,5.0894,5.031,5.0393,606000.0
2011-06-16 14:00:00,6.04,6.05,5.99,6.01,1213000.0,5.0393,5.0477,4.9976,5.0143,1213000.0
2011-06-16 15:00:00,6.01,6.09,6.01,6.08,1678000.0,5.0143,5.081,5.0143,5.0727,1678000.0
2011-06-17 09:30:00,6.12,6.19,6.12,6.13,1165000.0,5.1061,5.1645,5.1061,5.1144,1165000.0
2011-06-17 10:00:00,6.14,6.2,6.14,6.16,731000.0,5.1228,5.1728,5.1228,5.1394,731000.0
2011-06-17 11:00:00,6.16,6.17,6.13,6.15,527000.0,5.1394,5.1478,5.1144,5.1311,527000.0
2011-06-17 12:00:00,6.15,6.2,6.15,6.18,1009000.0,5.1311,5.1728,5.1311,5.1561,1009000.0
2011-06-17 13:00:00,6.19,6.19,6.11,6.13,569000.0,5.1645,5.1645,5.0977,5.1144,569000.0
2011-06-17 14:00:00,6.13,6.16,6.11,6.13,773000.0,5.1144,5.1394,5.0977,5.1144,773000.0
2011-06-17 15:00:00,6.13,6.13,6.08,6.09,2236000.0,5.1144,5.1144,5.0727,5.081,2236000.0
2011-06-20 09:30:00,6.09,6.24,6.08,6.24,701000.0,5.081,5.2062,5.0727,5.2062,701000.0
2011-06-20 10:00:00,6.24,6.3,6.21,6.28,1130000.0,5.2062,5.2562,5.1812,5.2396,1130000.0
2011-06-20 11:00:00,6.27,6.3,6.22,6.29,846000.0,5.2312,5.2562,5.1895,5.2479,846000.0
2011-06-20 12:00:00,6.3,6.3,6.25,6.3,806000.0,5.2562,5.2562,5.2145,5.2562,806000.0
2011-06-20 13:00:00,6.3,6.3,6.29,6.29,482000.0,5.2562,5.2562,5.2479,5.2479,482000.0
2011-06-20 14:00:00,6.29,6.34,6.28,6.32,697000.0,5.2479,5.2896,5.2396,5.2729,697000.0
2011-06-20 15:00:00,6.32,6.36,6.32,6.35,1923000.0,5.2729,5.3063,5.2729,5.298,1923000.0
2011-06-21 09:30:00,6.39,6.43,6.35,6.4,866000.0,5.3313,5.3647,5.298,5.3397,866000.0
2011-06-21 10:00:00,6.4,6.5,6.39,6.47,2074000.0,5.3397,5.4231,5.3313,5.3981,2074000.0
2011-06-21 11:00:00,6.47,6.47,6.41,6.44,943000.0,5.3981,5.3981,5.348,5.373,943000.0
2011-06-21 12:00:00,6.44,6.44,6.39,6.41,926000.0,5.373,5.373,5.3313,5.348,926000.0
2011-06-21 13:00:00,6.41,6.41,6.35,6.37,901000.0,5.348,5.348,5.298,5.3146,901000.0
2011-06-21 14:00:00,6.37,6.45,6.37,6.44,780000.0,5.3146,5.3814,5.3146,5.373,780000.0
2011-06-21 15:00:00,6.44,6.49,6.44,6.49,1940000.0,5.373,5.4148,5.373,5.4148,1940000.0
2011-06-22 09:30:00,6.48,6.5,6.41,6.41,1665000.0,5.4064,5.4231,5.348,5.348,1665000.0
2011-06-22 10:00:00,6.41,6.54,6.38,6.53,1707000.0,5.348,5.4565,5.323,5.4481,1707000.0
2011-06-22 11:00:00,6.53,6.56,6.51,6.54,885000.0,5.4481,5.4732,5.4315,5.4565,885000.0
2011-06-22 12:00:00,6.54,6.55,6.52,6.54,785000.0,5.4565,5.4648,5.4398,5.4565,785000.0
2011-06-22 13:00:00,6.54,6.58,6.52,6.58,1290000.0,5.4565,5.4899,5.4398,5.4899,1290000.0
2011-06-22 14:00:00,6.57,6.57,6.49,6.49,1053000.0,5.4815,5.4815,5.4148,5.4148,1053000.0
2011-06-22 15:00:00,6.49,6.53,6.49,6.5,2444000.0,5.4148,5.4481,5.4148,5.4231,2444000.0
2011-06-23 09:30:00,6.43,6.57,6.43,6.51,1080000.0,5.3647,5.4815,5.3647,5.4315,1080000.0
2011-06-23 10:00:00,6.52,6.57,6.46,6.51,1292000.0,5.4398,5.4815,5.3897,5.4315,1292000.0
2011-06-23 11:00:00,6.51,6.56,6.48,6.55,333000.0,5.4315,5.4732,5.4064,5.4648,333000.0
2011-06-23 12:00:00,6.56,6.61,6.56,6.61,558000.0,5.4732,5.5149,5.4732,5.5149,558000.0
2011-06-23 13:00:00,6.61,6.64,6.54,6.56,840000.0,5.5149,5.5399,5.4565,5.4732,840000.0
2011-06-23 14:00:00,6.56,6.59,6.51,6.59,565000.0,5.4732,5.4982,5.4315,5.4982,565000.0
2011-06-23 15:00:00,6.59,6.63,6.55,6.62,2120000.0,5.4982,5.5316,5.4648,5.5232,2120000.0
2011-06-24 09:30:00,6.61,6.66,6.56,6.6,626000.0,5.5149,5.5566,5.4732,5.5065,626000.0
2011-06-24 10:00:00,6.59,6.59,6.51,6.53,688000.0,5.4982,5.4982,5.4315,5.4481,688000.0
2011-06-24 11:00:00,6.53,6.54,6.5,6.5,1340000.0,5.4481,5.4565,5.4231,5.4231,1340000.0
2011-06-24 12:00:00,6.5,6.52,6.48,6.48,549000.0,5.4231,5.4398,5.4064,5.4064,549000.0
2011-06-24 13:00:00,6.49,6.53,6.47,6.5,427000.0,5.4148,5.4481,5.3981,5.4231,427000.0
2011-06-24 14:00:00,6.51,6.51,6.47,6.5,548000.0,5.4315,5.4315,5.3981,5.4231,548000.0
2011-06-24 15:00:00,6.49,6.51,6.47,6.49,1830000.0,5.4148,5.4315,5.3981,5.4148,1830000.0
2011-06-27 09:30:00,6.49,6.53,6.44,6.51,634000.0,5.4148,5.4481,5.373,5.4315,634000.0
2011-06-27 10:00:00,6.52,6.6,6.5,6.57,679000.0,5.4398,5.5065,5.4231,5.4815,679000.0
2011-06-27 11:00:00,6.57,6.6,6.55,6.6,559000.0,5.4815,5.5065,5.4648,5.5065,559000.0
2011-06-27 12:00:00,6.6,6.63,6.6,6.6,457000.0,5.5065,5.5316,5.5065,5.5065,457000.0
2011-06-27 13:00:00,6.6,6.61,6.57,6.57,423000.0,5.5065,5.5149,5.4815,5.4815,423000.0
2011-06-27 14:00:00,6.57,6.63,6.57,6.62,722000.0,5.4815,5.5316,5.4815,5.5232,722000.0
2011-06-27 15:00:00,6.62,6.64,6.6,6.6,1294000.0,5.5232,5.5399,5.5065,5.5065,1294000.0
2011-06-28 09:30:00,6.65,6.77,6.61,6.76,718000.0,5.5483,5.6484,5.5149,5.64,718000.0
2011-06-28 10:00:00,6.76,6.76,6.72,6.73,1272000.0,5.64,5.64,5.6067,5.615,1272000.0
2011-06-28 11:00:00,6.73,6.82,6.73,6.8,824000.0,5.615,5.6901,5.615,5.6734,824000.0
2011-06-28 12:00:00,6.8,6.82,6.75,6.75,661000.0,5.6734,5.6901,5.6317,5.6317,661000.0
2011-06-28 13:00:00,6.75,6.76,6.69,6.69,1395000.0,5.6317,5.64,5.5816,5.5816,1395000.0
2011-06-28 14:00:00,6.69,6.7,6.66,6.69,1331000.0,5.5816,5.59,5.5566,5.5816,1331000.0
2011-06-28 15:00:00,6.69,6.69,6.65,6.68,2192000.0,5.5816,5.5816,5.5483,5.5733,2192000.0
2011-06-29 09:30:00,6.69,6.74,6.61,6.65,404000.0,5.5816,5.6233,5.5149,5.5483,404000.0
2011-06-29 10:00:00,6.65,6.71,6.63,6.7,722000.0,5.5483,5.5983,5.5316,5.59,722000.0
2011-06-29 11:00:00,6.71,6.75,6.69,6.73,510000.0,5.5983,5.6317,5.5816,5.615,510000.0
2011-06-29 12:00:00,6.73,6.77,6.72,6.73,1341000.0,5.615,5.6484,5.6067,5.615,1341000.0
2011-06-29 13:00:00,6.74,6.77,6.72,6.75,511000.0,5.6233,5.6484,5.6067,5.6317,511000.0
2011-06-29 14:00:00,6.75,6.76,6.68,6.71,414000.0,5.6317,5.64,5.5733,5.5983,414000.0
2011-06-29 15:00:00,6.71,6.72,6.68,6.68,1613000.0,5.5983,5.6067,5.5733,5.5733,1613000.0
2011-06-30 09:30:00,6.71,6.77,6.7,6.72,346000.0,5.5983,5.6484,5.59,5.6067,346000.0
2011-06-30 10:00:00,6.72,6.75,6.71,6.72,882000.0,5.6067,5.6317,5.5983,5.6067,882000.0
2011-06-30 11:00:00,6.72,6.76,6.72,6.73,711000.0,5.6067,5.64,5.6067,5.615,711000.0
2011-06-30 12:00:00,6.74,6.75,6.7,6.75,952000.0,5.6233,5.6317,5.59,5.6317,952000.0
2011-06-30 13:00:00,6.75,6.76,6.72,6.76,644000.0,5.6317,5.64,5.6067,5.64,644000.0
2011-06-30 14:00:00,6.76,6.77,6.72,6.73,742000.0,5.64,5.6484,5.6067,5.615,742000.0
2011-06-30 15:00:00,6.73,6.74,6.69,6.69,2606000.0,5.615,5.6233,5.5816,5.5816,2606000.0
2011-07-01 09:30:00,6.72,6.74,6.68,6.72,396000.0,5.6067,5.6233,5.5733,5.6067,396000.0
2011-07-01 10:00:00,6.72,6.77,6.7,6.71,1332000.0,5.6067,5.6484,5.59,5.5983,1332000.0
2011-07-01 11:00:00,6.71,6.78,6.71,6.78,1463000.0,5.5983,5.6567,5.5983,5.6567,1463000.0
2011-07-01 12:00:00,6.78,6.79,6.74,6.76,621000.0,5.6567,5.6651,5.6233,5.64,621000.0
2011-07-01 13:00:00,6.76,6.79,6.74,6.78,932000.0,5.64,5.6651,5.6233,5.6567,932000.0
2011-07-01 14:00:00,6.78,6.8,6.78,6.8,934000.0,5.6567,5.6734,5.6567,5.6734,934000.0
2011-07-01 15:00:00,6.8,6.8,6.76,6.78,2060000.0,5.6734,5.6734,5.64,5.6567,2060000.0
2011-07-05 09:30:00,6.82,6.95,6.78,6.84,1171000.0,5.6901,5.7986,5.6567,5.7068,1171000.0
2011-07-05 10:00:00,6.84,6.88,6.81,6.88,1660000.0,5.7068,5.7402,5.6817,5.7402,1660000.0
2011-07-05 11:00:00,6.88,6.99,6.87,6.98,1593000.0,5.7402,5.8319,5.7318,5.8236,1593000.0
2011-07-05 12:00:00,6.98,7.0,6.96,6.99,907000.0,5.8236,5.8403,5.8069,5.8319,907000.0
2011-07-05 13:00:00,6.99,7.06,6.98,7.05,1350000.0,5.8319,5.8903,5.8236,5.882,1350000.0
2011-07-05 14:00:00,7.05,7.1,7.03,7.08,1922000.0,5.882,5.9237,5.8653,5.907,1922000.0
2011-07-05 15:00:00,7.08,7.18,7.06,7.15,4520000.0,5.907,5.9904,5.8903,5.9654,4520000.0
2011-07-06 09:30:00,7.04,7.26,6.93,7.19,1222000.0,5.8736,6.0572,5.7819,5.9988,1222000.0
2011-07-06 10:00:00,7.18,7.2,7.1,7.14,1451000.0,5.9904,6.0071,5.9237,5.9571,1451000.0
2011-07-06 11:00:00,7.14,7.21,7.12,7.18,986000.0,5.9571,6.0155,5.9404,5.9904,986000.0
2011-07-06 12:00:00,7.18,7.2,7.18,7.19,1030000.0,5.9904,6.0071,5.9904,5.9988,1030000.0
2011-07-06 13:00:00,7.19,7.2,7.17,7.19,688000.0,5.9988,6.0071,5.9821,5.9988,688000.0
2011-07-06 14:00:00,7.19,7.21,7.18,7.18,868000.0,5.9988,6.0155,5.9904,5.9904,868000.0
2011-07-06 15:00:00,7.18,7.2,7.15,7.17,2231000.0,5.9904,6.0071,5.9654,5.9821,2231000.0
2011-07-07 09:30:00,7.25,7.31,7.24,7.24,713000.0,6.0489,6.0989,6.0405,6.0405,713000.0
2011-07-07 10:00:00,7.25,7.25,7.15,7.21,1736000.0,6.0489,6.0489,5.9654,6.0155,1736000.0
2011-07-07 11:00:00,7.2,7.23,7.2,7.2,822000.0,6.0071,6.0322,6.0071,6.0071,822000.0
2011-07-07 12:00:00,7.2,7.21,7.18,7.2,923000.0,6.0071,6.0155,5.9904,6.0071,923000.0
2011-07-07 13:00:00,7.2,7.25,7.19,7.21,556000.0,6.0071,6.0489,5.9988,6.0155,556000.0
2011-07-07 14:00:00,7.22,7.25,7.22,7.24,1477000.0,6.0238,6.0489,6.0238,6.0405,1477000.0
2011-07-07 15:00:00,7.24,7.26,7.2,7.23,1589000.0,6.0405,6.0572,6.0071,6.0322,1589000.0
2011-07-08 09:30:00,7.13,7.2,7.06,7.16,738000.0,5.9487,6.0071,5.8903,5.9738,738000.0
2011-07-08 10:00:00,7.16,7.16,7.1,7.14,787000.0,5.9738,5.9738,5.9237,5.9571,787000.0
2011-07-08 11:00:00,7.14,7.14,7.1,7.1,963000.0,5.9571,5.9571,5.9237,5.9237,963000.0
2011-07-08 12:00:00,7.1,7.11,7.09,7.1,733000.0,5.9237,5.932,5.9154,5.9237,733000.0
2011-07-08 13:00:00,7.1,7.13,7.1,7.12,840000.0,5.9237,5.9487,5.9237,5.9404,840000.0
2011-07-08 14:00:00,7.12,7.13,7.09,7.13,858000.0,5.9404,5.9487,5.9154,5.9487,858000.0
2011-07-08 15:00:00,7.13,7.18,7.13,7.17,1029000.0,5.9487,5.9904,5.9487,5.9821,1029000.0
2011-07-11 09:30:00,7.11,7.15,7.1,7.12,1029000.0,5.932,5.9654,5.9237,5.9404,1029000.0
2011-07-11 10:00:00,7.13,7.13,6.95,6.98,1717000.0,5.9487,5.9487,5.7986,5.8236,1717000.0
2011-07-11 11:00:00,6.97,7.05,6.96,7.01,682000.0,5.8152,5.882,5.8069,5.8486,682000.0
2011-07-11 12:00:00,7.02,7.02,6.97,6.99,465000.0,5.857,5.857,5.8152,5.8319,465000.0
2011-07-11 13:00:00,6.99,7.0,6.96,6.97,506000.0,5.8319,5.8403,5.8069,5.8152,506000.0
2011-07-11 14:00:00,6.97,6.98,6.95,6.96,856000.0,5.8152,5.8236,5.7986,5.8069,856000.0
2011-07-11 15:00:00,6.96,6.98,6.93,6.97,2028000.0,5.8069,5.8236,5.7819,5.8152,2028000.0
2011-07-12 09:30:00,6.93,6.99,6.89,6.93,663000.0,5.7819,5.8319,5.7485,5.7819,663000.0
2011-07-12 10:00:00,6.93,7.0,6.93,6.98,1273000.0,5.7819,5.8403,5.7819,5.8236,1273000.0
2011-07-12 11:00:00,6.98,7.05,6.95,7.02,1392000.0,5.8236,5.882,5.7986,5.857,1392000.0
2011-07-12 12:00:00,7.02,7.03,6.99,7.02,607000.0,5.857,5.8653,5.8319,5.857,607000.0
2011-07-12 13:00:00,7.02,7.03,7.0,7.01,749000.0,5.857,5.8653,5.8403,5.8486,749000.0
2011-07-12 14:00:00,7.01,7.06,7.0,7.01,1034000.0,5.8486,5.8903,5.8403,5.8486,1034000.0
2011-07-12 15:00:00,7.01,7.03,6.96,6.98,2252000.0,5.8486,5.8653,5.8069,5.8236,2252000.0
2011-07-13 09:30:00,7.01,7.04,7.0,7.03,698000.0,5.8486,5.8736,5.8403,5.8653,698000.0
2011-07-13 10:00:00,7.03,7.1,7.02,7.1,759000.0,5.8653,5.9237,5.857,5.9237,759000.0
2011-07-13 11:00:00,7.09,7.13,7.08,7.1,588000.0,5.9154,5.9487,5.907,5.9237,588000.0
2011-07-13 12:00:00,7.1,7.12,7.09,7.1,375000.0,5.9237,5.9404,5.9154,5.9237,375000.0
2011-07-13 13:00:00,7.09,7.12,7.07,7.09,436000.0,5.9154,5.9404,5.8987,5.9154,436000.0
2011-07-13 14:00:00,7.09,7.1,7.06,7.09,395000.0,5.9154,5.9237,5.8903,5.9154,395000.0
2011-07-13 15:00:00,7.09,7.1,7.02,7.03,1096000.0,5.9154,5.9237,5.857,5.8653,1096000.0
2011-07-14 09:30:00,7.05,7.09,6.98,7.08,350000.0,5.882,5.9154,5.8236,5.907,350000.0
2011-07-14 10:00:00,7.08,7.09,7.03,7.05,556000.0,5.907,5.9154,5.8653,5.882,556000.0
2011-07-14 11:00:00,7.05,7.09,7.04,7.05,397000.0,5.882,5.9154,5.8736,5.882,397000.0
2011-07-14 12:00:00,7.05,7.06,6.93,6.94,759000.0,5.882,5.8903,5.7819,5.7902,759000.0
2011-07-14 13:00:00,6.93,6.94,6.86,6.93,1267000.0,5.7819,5.7902,5.7235,5.7819,1267000.0
2011-07-14 14:00:00,6.94,6.95,6.89,6.91,681000.0,5.7902,5.7986,5.7485,5.7652,681000.0
2011-07-14 15:00:00,6.91,6.93,6.89,6.9,1268000.0,5.7652,5.7819,5.7485,5.7568,1268000.0
2011-07-15 09:30:00,6.94,6.98,6.88,6.92,648000.0,5.7902,5.8236,5.7402,5.7735,648000.0
2011-07-15 10:00:00,6.91,6.92,6.87,6.88,707000.0,5.7652,5.7735,5.7318,5.7402,707000.0
2011-07-15 11:00:00,6.88,6.91,6.87,6.89,423000.0,5.7402,5.7652,5.7318,5.7485,423000.0
2011-07-15 12:00:00,6.89,6.9,6.83,6.88,855000.0,5.7485,5.7568,5.6984,5.7402,855000.0
2011-07-15 13:00:00,6.88,6.9,6.87,6.87,428000.0,5.7402,5.7568,5.7318,5.7318,428000.0
2011-07-15 14:00:00,6.87,6.88,6.86,6.88,429000.0,5.7318,5.7402,5.7235,5.7402,429000.0
2011-07-15 15:00:00,6.88,6.93,6.87,6.92,1805000.0,5.7402,5.7819,5.7318,5.7735,1805000.0
2011-07-18 09:30:00,6.91,6.93,6.85,6.85,266000.0,5.7652,5.7819,5.7151,5.7151,266000.0
2011-07-18 10:00:00,6.86,6.9,6.84,6.85,322000.0,5.7235,5.7568,5.7068,5.7151,322000.0
2011-07-18 11:00:00,6.85,6.87,6.82,6.83,590000.0,5.7151,5.7318,5.6901,5.6984,590000.0
2011-07-18 12:00:00,6.83,6.89,6.82,6.88,369000.0,5.6984,5.7485,5.6901,5.7402,369000.0
2011-07-18 13:00:00,6.88,6.88,6.85,6.86,464000.0,5.7402,5.7402,5.7151,5.7235,464000.0
2011-07-18 14:00:00,6.86,6.86,6.83,6.85,545000.0,5.7235,5.7235,5.6984,5.7151,545000.0
2011-07-18 15:00:00,6.84,6.85,6.83,6.85,1224000.0,5.7068,5.7151,5.6984,5.7151,1224000.0
2011-07-19 09:30:00,6.92,7.19,6.85,7.17,1704000.0,5.7735,5.9988,5.7151,5.9821,1704000.0
2011-07-19 10:00:00,7.17,7.17,7.03,7.03,1402000.0,5.9821,5.9821,5.8653,5.8653,1402000.0
2011-07-19 11:00:00,7.03,7.06,6.99,7.0,1143000.0,5.8653,5.8903,5.8319,5.8403,1143000.0
2011-07-19 12:00:00,7.0,7.01,6.96,6.97,690000.0,5.8403,5.8486,5.8069,5.8152,690000.0
2011-07-19 13:00:00,6.97,7.04,6.93,7.02,1790000.0,5.8152,5.8736,5.7819,5.857,1790000.0
2011-07-19 14:00:00,7.01,7.03,7.0,7.01,981000.0,5.8486,5.8653,5.8403,5.8486,981000.0
2011-07-19 15:00:00,7.02,7.02,6.98,6.99,2499000.0,5.857,5.857,5.8236,5.8319,2499000.0
2011-07-20 09:30:00,7.07,7.07,6.94,6.96,559000.0,5.8987,5.8987,5.7902,5.8069,559000.0
2011-07-20 10:00:00,6.96,6.96,6.89,6.93,1127000.0,5.8069,5.8069,5.7485,5.7819,1127000.0
2011-07-20 11:00:00,6.93,6.96,6.9,6.93,786000.0,5.7819,5.8069,5.7568,5.7819,786000.0
2011-07-20 12:00:00,6.93,6.98,6.93,6.97,799000.0,5.7819,5.8236,5.7819,5.8152,799000.0
2011-07-20 13:00:00,6.97,7.02,6.96,7.0,788000.0,5.8152,5.857,5.8069,5.8403,788000.0
2011-07-20 14:00:00,7.0,7.09,6.99,7.05,1889000.0,5.8403,5.9154,5.8319,5.882,1889000.0
2011-07-20 15:00:00,7.05,7.08,7.02,7.07,2598000.0,5.882,5.907,5.857,5.8987,2598000.0
2011-07-21 09:30:00,6.63,6.85,6.55,6.58,6629000.0,5.5316,5.7151,5.4648,5.4899,6629000.0
2011-07-21 10:00:00,6.58,6.73,6.56,6.72,8388000.0,5.4899,5.615,5.4732,5.6067,8388000.0
2011-07-21 11:00:00,6.72,6.83,6.68,6.74,5560000.0,5.6067,5.6984,5.5733,5.6233,5560000.0
2011-07-21 12:00:00,6.74,6.75,6.68,6.71,1947000.0,5.6233,5.6317,5.5733,5.5983,1947000.0
2011-07-21 13:00:00,6.71,6.74,6.68,6.71,1978000.0,5.5983,5.6233,5.5733,5.5983,1978000.0
2011-07-21 14:00:00,6.71,6.75,6.7,6.75,2372000.0,5.5983,5.6317,5.59,5.6317,2372000.0
2011-07-21 15:00:00,6.74,6.75,6.68,6.71,4012000.0,5.6233,5.6317,5.5733,5.5983,4012000.0
2011-07-22 09:30:00,6.69,6.82,6.68,6.78,1029000.0,5.5816,5.6901,5.5733,5.6567,1029000.0
2011-07-22 10:00:00,6.78,6.8,6.73,6.77,1460000.0,5.6567,5.6734,5.615,5.6484,1460000.0
2011-07-22 11:00:00,6.78,6.84,6.78,6.84,1046000.0,5.6567,5.7068,5.6567,5.7068,1046000.0
2011-07-22 12:00:00,6.84,6.85,6.8,6.83,919000.0,5.7068,5.7151,5.6734,5.6984,919000.0
2011-07-22 13:00:00,6.83,6.83,6.79,6.83,623000.0,5.6984,5.6984,5.6651,5.6984,623000.0
2011-07-22 14:00:00,6.83,6.83,6.81,6.82,861000.0,5.6984,5.6984,5.6817,5.6901,861000.0
2011-07-22 15:00:00,6.82,6.83,6.79,6.8,2045000.0,5.6901,5.6984,5.6651,5.6734,2045000.0
2011-07-25 09:30:00,6.75,6.8,6.67,6.79,752000.0,5.6317,5.6734,5.5649,5.6651,752000.0
2011-07-25 10:00:00,6.79,6.84,6.79,6.81,786000.0,5.6651,5.7068,5.6651,5.6817,786000.0
2011-07-25 11:00:00,6.81,6.83,6.78,6.79,625000.0,5.6817,5.6984,5.6567,5.6651,625000.0
2011-07-25 12:00:00,6.8,6.81,6.78,6.81,668000.0,5.6734,5.6817,5.6567,5.6817,668000.0
2011-07-25 13:00:00,6.81,6.81,6.79,6.8,608000.0,5.6817,5.6817,5.6651,5.6734,608000.0
2011-07-25 14:00:00,6.8,6.81,6.75,6.76,1269000.0,5.6734,5.6817,5.6317,5.64,1269000.0
2011-07-25 15:00:00,6.76,6.76,6.7,6.7,3966000.0,5.64,5.64,5.59,5.59,3966000.0
2011-07-26 09:30:00,6.7,6.77,6.67,6.72,1041000.0,5.59,5.6484,5.5649,5.6067,1041000.0
2011-07-26 10:00:00,6.74,6.8,6.71,6.72,1708000.0,5.6233,5.6734,5.5983,5.6067,1708000.0
2011-07-26 11:00:00,6.72,6.75,6.71,6.73,851000.0,5.6067,5.6317,5.5983,5.615,851000.0
2011-07-26 12:00:00,6.73,6.76,6.73,6.74,523000.0,5.615,5.64,5.615,5.6233,523000.0
2011-07-26 13:00:00,6.74,6.75,6.72,6.75,409000.0,5.6233,5.6317,5.6067,5.6317,409000.0
2011-07-26 14:00:00,6.75,6.77,6.72,6.72,1206000.0,5.6317,5.6484,5.6067,5.6067,1206000.0
2011-07-26 15:00:00,6.72,6.75,6.71,6.73,1958000.0,5.6067,5.6317,5.5983,5.615,1958000.0
2011-07-27 09:30:00,6.79,6.79,6.64,6.68,1368000.0,5.6651,5.6651,5.5399,5.5733,1368000.0
2011-07-27 10:00:00,6.68,6.7,6.63,6.69,1396000.0,5.5733,5.59,5.5316,5.5816,1396000.0
2011-07-27 11:00:00,6.69,6.73,6.68,6.69,1073000.0,5.5816,5.615,5.5733,5.5816,1073000.0
2011-07-27 12:00:00,6.7,6.71,6.68,6.69,1004000.0,5.59,5.5983,5.5733,5.5816,1004000.0
2011-07-27 13:00:00,6.69,6.71,6.68,6.7,583000.0,5.5816,5.5983,5.5733,5.59,583000.0
2011-07-27 14:00:00,6.69,6.7,6.63,6.64,1060000.0,5.5816,5.59,5.5316,5.5399,1060000.0
2011-07-27 15:00:00,6.64,6.65,6.63,6.63,2328000.0,5.5399,5.5483,5.5316,5.5316,2328000.0
2011-07-28 09:30:00,6.63,6.7,6.6,6.65,1074000.0,5.5316,5.59,5.5065,5.5483,1074000.0
2011-07-28 10:00:00,6.66,6.73,6.63,6.69,926000.0,5.5566,5.615,5.5316,5.5816,926000.0
2011-07-28 11:00:00,6.69,6.72,6.68,6.7,820000.0,5.5816,5.6067,5.5733,5.59,820000.0
2011-07-28 12:00:00,6.7,6.71,6.66,6.68,450000.0,5.59,5.5983,5.5566,5.5733,450000.0
2011-07-28 13:00:00,6.68,6.68,6.63,6.65,494000.0,5.5733,5.5733,5.5316,5.5483,494000.0
2011-07-28 14:00:00,6.65,6.65,6.59,6.6,703000.0,5.5483,5.5483,5.4982,5.5065,703000.0
2011-07-28 15:00:00,6.59,6.61,6.54,6.57,1773000.0,5.4982,5.5149,5.4565,5.4815,1773000.0
2011-07-29 09:30:00,6.49,6.51,6.38,6.51,1228000.0,5.4148,5.4315,5.323,5.4315,1228000.0
2011-07-29 10:00:00,6.51,6.54,6.44,6.53,1659000.0,5.4315,5.4565,5.373,5.4481,1659000.0
2011-07-29 11:00:00,6.52,6.59,6.52,6.54,610000.0,5.4398,5.4982,5.4398,5.4565,610000.0
2011-07-29 12:00:00,6.53,6.55,6.49,6.53,579000.0,5.4481,5.4648,5.4148,5.4481,579000.0
2011-07-29 13:00:00,6.53,6.62,6.53,6.62,645000.0,5.4481,5.5232,5.4481,5.5232,645000.0
2011-07-29 14:00:00,6.62,6.64,6.6,6.62,507000.0,5.5232,5.5399,5.5065,5.5232,507000.0
2011-07-29 15:00:00,6.62,6.63,6.58,6.59,1090000.0,5.5232,5.5316,5.4899,5.4982,1090000.0
2011-08-01 09:30:00,6.64,6.66,6.47,6.51,1404000.0,5.5399,5.5566,5.3981,5.4315,1404000.0
2011-08-01 10:00:00,6.51,6.58,6.42,6.56,1706000.0,5.4315,5.4899,5.3564,5.4732,1706000.0
2011-08-01 11:00:00,6.56,6.56,6.48,6.48,1405000.0,5.4732,5.4732,5.4064,5.4064,1405000.0
2011-08-01 12:00:00,6.49,6.53,6.48,6.52,561000.0,5.4148,5.4481,5.4064,5.4398,561000.0
2011-08-01 13:00:00,6.52,6.54,6.51,6.54,443000.0,5.4398,5.4565,5.4315,5.4565,443000.0
2011-08-01 14:00:00,6.54,6.57,6.51,6.56,653000.0,5.4565,5.4815,5.4315,5.4732,653000.0
2011-08-01 15:00:00,6.56,6.6,6.55,6.6,1567000.0,5.4732,5.5065,5.4648,5.5065,1567000.0
2011-08-02 09:30:00,6.53,6.58,6.49,6.53,687000.0,5.4481,5.4899,5.4148,5.4481,687000.0
2011-08-02 10:00:00,6.53,6.55,6.44,6.45,1071000.0,5.4481,5.4648,5.373,5.3814,1071000.0
2011-08-02 11:00:00,6.45,6.45,6.35,6.37,1381000.0,5.3814,5.3814,5.298,5.3146,1381000.0
2011-08-02 12:00:00,6.36,6.38,6.32,6.32,1530000.0,5.3063,5.323,5.2729,5.2729,1530000.0
2011-08-02 13:00:00,6.32,6.37,6.28,6.29,1345000.0,5.2729,5.3146,5.2396,5.2479,1345000.0
2011-08-02 14:00:00,6.28,6.33,6.28,6.33,1137000.0,5.2396,5.2813,5.2396,5.2813,1137000.0
2011-08-02 15:00:00,6.33,6.33,6.24,6.25,2162000.0,5.2813,5.2813,5.2062,5.2145,2162000.0
2011-08-03 09:30:00,6.26,6.3,6.18,6.22,672000.0,5.2229,5.2562,5.1561,5.1895,672000.0
2011-08-03 10:00:00,6.21,6.24,6.05,6.12,2089000.0,5.1812,5.2062,5.0477,5.1061,2089000.0
2011-08-03 11:00:00,6.13,6.24,6.11,6.23,1539000.0,5.1144,5.2062,5.0977,5.1978,1539000.0
2011-08-03 12:00:00,6.24,6.24,6.2,6.21,677000.0,5.2062,5.2062,5.1728,5.1812,677000.0
2011-08-03 13:00:00,6.2,6.31,6.2,6.29,1054000.0,5.1728,5.2646,5.1728,5.2479,1054000.0
2011-08-03 14:00:00,6.29,6.33,6.28,6.31,1304000.0,5.2479,5.2813,5.2396,5.2646,1304000.0
2011-08-03 15:00:00,6.32,6.39,6.3,6.37,2454000.0,5.2729,5.3313,5.2562,5.3146,2454000.0
2011-08-04 09:30:00,6.26,6.35,6.22,6.31,835000.0,5.2229,5.298,5.1895,5.2646,835000.0
2011-08-04 10:00:00,6.3,6.34,6.24,6.24,1326000.0,5.2562,5.2896,5.2062,5.2062,1326000.0
2011-08-04 11:00:00,6.24,6.28,6.15,6.2,1240000.0,5.2062,5.2396,5.1311,5.1728,1240000.0
2011-08-04 12:00:00,6.2,6.32,6.18,6.3,1222000.0,5.1728,5.2729,5.1561,5.2562,1222000.0
2011-08-04 13:00:00,6.3,6.31,6.23,6.24,858000.0,5.2562,5.2646,5.1978,5.2062,858000.0
2011-08-04 14:00:00,6.24,6.24,6.13,6.15,1550000.0,5.2062,5.2062,5.1144,5.1311,1550000.0
2011-08-04 15:00:00,6.15,6.19,6.07,6.08,2593000.0,5.1311,5.1645,5.0643,5.0727,2593000.0
2011-08-05 09:30:00,6.1,6.2,5.85,5.86,2209000.0,5.0894,5.1728,4.8808,4.8891,2209000.0
2011-08-05 10:00:00,5.85,6.01,5.85,5.98,1666000.0,4.8808,5.0143,4.8808,4.9893,1666000.0
2011-08-05 11:00:00,5.98,5.98,5.78,5.78,2302000.0,4.9893,4.9893,4.8224,4.8224,2302000.0
2011-08-05 12:00:00,5.78,6.02,5.77,5.98,1837000.0,4.8224,5.0226,4.8141,4.9893,1837000.0
2011-08-05 13:00:00,5.98,6.0,5.92,5.95,1026000.0,4.9893,5.0059,4.9392,4.9642,1026000.0
2011-08-05 14:00:00,5.95,5.97,5.9,5.91,996000.0,4.9642,4.9809,4.9225,4.9309,996000.0
2011-08-05 15:00:00,5.91,5.93,5.84,5.89,3028000.0,4.9309,4.9475,4.8725,4.9142,3028000.0
2011-08-08 09:30:00,5.35,5.61,4.9,5.58,6090000.0,4.4636,4.6806,4.0882,4.6555,6090000.0
2011-08-08 10:00:00,5.58,5.63,5.49,5.54,2904000.0,4.6555,4.6972,4.5804,4.6222,2904000.0
2011-08-08 11:00:00,5.54,5.65,5.53,5.6,1568000.0,4.6222,4.7139,4.6138,4.6722,1568000.0
2011-08-08 12:00:00,5.61,5.61,5.52,5.54,1426000.0,4.6806,4.6806,4.6055,4.6222,1426000.0
2011-08-08 13:00:00,5.54,5.55,5.47,5.49,1596000.0,4.6222,4.6305,4.5638,4.5804,1596000.0
2011-08-08 14:00:00,5.49,5.5,5.4,5.4,3145000.0,4.5804,4.5888,4.5054,4.5054,3145000.0
2011-08-08 15:00:00,5.4,5.51,5.36,5.36,4147000.0,4.5054,4.5971,4.472,4.472,4147000.0
2011-08-09 09:30:00,5.3,5.48,5.26,5.48,1692000.0,4.4219,4.5721,4.3885,4.5721,1692000.0
2011-08-09 10:00:00,5.48,5.58,5.48,5.55,1233000.0,4.5721,4.6555,4.5721,4.6305,1233000.0
2011-08-09 11:00:00,5.55,5.6,5.52,5.59,1145000.0,4.6305,4.6722,4.6055,4.6639,1145000.0
2011-08-09 12:00:00,5.59,5.62,5.58,5.6,782000.0,4.6639,4.6889,4.6555,4.6722,782000.0
2011-08-09 13:00:00,5.6,5.61,5.54,5.58,931000.0,4.6722,4.6806,4.6222,4.6555,931000.0
2011-08-09 14:00:00,5.58,5.66,5.46,5.52,1867000.0,4.6555,4.7223,4.5554,4.6055,1867000.0
2011-08-09 15:00:00,5.5,5.78,5.48,5.78,2019000.0,4.5888,4.8224,4.5721,4.8224,2019000.0
2011-08-10 09:30:00,5.64,5.7,5.53,5.63,673000.0,4.7056,4.7556,4.6138,4.6972,673000.0
2011-08-10 10:00:00,5.64,5.7,5.59,5.68,1187000.0,4.7056,4.7556,4.6639,4.739,1187000.0
2011-08-10 11:00:00,5.68,5.7,5.63,5.69,585000.0,4.739,4.7556,4.6972,4.7473,585000.0
2011-08-10 12:00:00,5.69,5.73,5.65,5.71,349000.0,4.7473,4.7807,4.7139,4.764,349000.0
2011-08-10 13:00:00,5.71,5.76,5.68,5.76,430000.0,4.764,4.8057,4.739,4.8057,430000.0
2011-08-10 14:00:00,5.76,5.83,5.74,5.76,1068000.0,4.8057,4.8641,4.789,4.8057,1068000.0
2011-08-10 15:00:00,5.76,5.77,5.63,5.63,1953000.0,4.8057,4.8141,4.6972,4.6972,1953000.0
2011-08-11 09:30:00,5.68,5.78,5.62,5.67,940000.0,4.7488,4.8324,4.6986,4.7404,940000.0
2011-08-11 10:00:00,5.69,5.8,5.64,5.78,1214000.0,4.7571,4.8491,4.7153,4.8324,1214000.0
2011-08-11 11:00:00,5.77,5.82,5.75,5.79,1393000.0,4.824,4.8658,4.8073,4.8407,1393000.0
2011-08-11 12:00:00,5.79,5.87,5.76,5.86,787000.0,4.8407,4.9076,4.8157,4.8993,787000.0
2011-08-11 13:00:00,5.86,5.87,5.8,5.84,833000.0,4.8993,4.9076,4.8491,4.8825,833000.0
2011-08-11 14:00:00,5.83,5.87,5.82,5.87,702000.0,4.8742,4.9076,4.8658,4.9076,702000.0
2011-08-11 15:00:00,5.86,5.9,5.78,5.79,4332000.0,4.8993,4.9327,4.8324,4.8407,4332000.0
2011-08-12 09:30:00,5.85,5.94,5.73,5.77,1060000.0,4.8909,4.9662,4.7906,4.824,1060000.0
2011-08-12 10:00:00,5.77,5.86,5.72,5.83,1292000.0,4.824,4.8993,4.7822,4.8742,1292000.0
2011-08-12 11:00:00,5.83,5.83,5.78,5.8,2362000.0,4.8742,4.8742,4.8324,4.8491,2362000.0
2011-08-12 12:00:00,5.81,5.83,5.79,5.82,1233000.0,4.8575,4.8742,4.8407,4.8658,1233000.0
2011-08-12 13:00:00,5.83,5.89,5.82,5.89,708000.0,4.8742,4.9244,4.8658,4.9244,708000.0
2011-08-12 14:00:00,5.89,5.92,5.85,5.89,769000.0,4.9244,4.9494,4.8909,4.9244,769000.0
2011-08-12 15:00:00,5.89,5.92,5.85,5.88,1735000.0,4.9244,4.9494,4.8909,4.916,1735000.0
2011-08-15 09:30:00,5.91,5.93,5.88,5.93,535000.0,4.9411,4.9578,4.916,4.9578,535000.0
2011-08-15 10:00:00,5.93,5.94,5.88,5.89,407000.0,4.9578,4.9662,4.916,4.9244,407000.0
2011-08-15 11:00:00,5.89,5.89,5.82,5.82,628000.0,4.9244,4.9244,4.8658,4.8658,628000.0
2011-08-15 12:00:00,5.82,5.89,5.81,5.88,525000.0,4.8658,4.9244,4.8575,4.916,525000.0
2011-08-15 13:00:00,5.88,5.92,5.87,5.92,348000.0,4.916,4.9494,4.9076,4.9494,348000.0
2011-08-15 14:00:00,5.92,5.97,5.92,5.95,809000.0,4.9494,4.9912,4.9494,4.9745,809000.0
2011-08-15 15:00:00,5.96,5.97,5.93,5.97,1112000.0,4.9829,4.9912,4.9578,4.9912,1112000.0
2011-08-16 09:30:00,5.92,5.92,5.81,5.84,369000.0,4.9494,4.9494,4.8575,4.8825,369000.0
2011-08-16 10:00:00,5.84,5.91,5.82,5.91,451000.0,4.8825,4.9411,4.8658,4.9411,451000.0
2011-08-16 11:00:00,5.91,5.91,5.85,5.88,680000.0,4.9411,4.9411,4.8909,4.916,680000.0
2011-08-16 12:00:00,5.88,5.9,5.82,5.83,533000.0,4.916,4.9327,4.8658,4.8742,533000.0
2011-08-16 13:00:00,5.84,5.85,5.8,5.84,354000.0,4.8825,4.8909,4.8491,4.8825,354000.0
2011-08-16 14:00:00,5.84,5.88,5.84,5.87,754000.0,4.8825,4.916,4.8825,4.9076,754000.0
2011-08-16 15:00:00,5.87,5.93,5.87,5.88,987000.0,4.9076,4.9578,4.9076,4.916,987000.0
2011-08-17 09:30:00,5.93,5.96,5.91,5.92,232000.0,4.9578,4.9829,4.9411,4.9494,232000.0
2011-08-17 10:00:00,5.91,5.91,5.81,5.81,1015000.0,4.9411,4.9411,4.8575,4.8575,1015000.0
2011-08-17 11:00:00,5.81,5.82,5.76,5.78,956000.0,4.8575,4.8658,4.8157,4.8324,956000.0
2011-08-17 12:00:00,5.78,5.81,5.74,5.79,819000.0,4.8324,4.8575,4.7989,4.8407,819000.0
2011-08-17 13:00:00,5.78,5.81,5.76,5.8,609000.0,4.8324,4.8575,4.8157,4.8491,609000.0
2011-08-17 14:00:00,5.79,5.82,5.77,5.78,951000.0,4.8407,4.8658,4.824,4.8324,951000.0
2011-08-17 15:00:00,5.78,5.82,5.77,5.81,1917000.0,4.8324,4.8658,4.824,4.8575,1917000.0
2011-08-18 09:30:00,5.64,5.68,5.56,5.6,932000.0,4.7153,4.7488,4.6485,4.6819,932000.0
2011-08-18 10:00:00,5.6,5.63,5.55,5.62,1339000.0,4.6819,4.707,4.6401,4.6986,1339000.0
2011-08-18 11:00:00,5.62,5.64,5.58,5.62,823000.0,4.6986,4.7153,4.6652,4.6986,823000.0
2011-08-18 12:00:00,5.62,5.62,5.54,5.54,365000.0,4.6986,4.6986,4.6317,4.6317,365000.0
2011-08-18 13:00:00,5.55,5.55,5.49,5.51,892000.0,4.6401,4.6401,4.5899,4.6067,892000.0
2011-08-18 14:00:00,5.51,5.56,5.48,5.48,929000.0,4.6067,4.6485,4.5816,4.5816,929000.0
2011-08-18 15:00:00,5.48,5.53,5.46,5.52,1699000.0,4.5816,4.6234,4.5648,4.615,1699000.0
2011-08-19 09:30:00,5.44,5.57,5.42,5.57,743000.0,4.5481,4.6568,4.5314,4.6568,743000.0
2011-08-19 10:00:00,5.57,5.6,5.53,5.53,915000.0,4.6568,4.6819,4.6234,4.6234,915000.0
2011-08-19 11:00:00,5.53,5.54,5.47,5.54,618000.0,4.6234,4.6317,4.5732,4.6317,618000.0
2011-08-19 12:00:00,5.54,5.54,5.48,5.48,902000.0,4.6317,4.6317,4.5816,4.5816,902000.0
2011-08-19 13:00:00,5.48,5.49,5.4,5.41,1289000.0,4.5816,4.5899,4.5147,4.523,1289000.0
2011-08-19 14:00:00,5.41,5.41,5.31,5.33,1892000.0,4.523,4.523,4.4394,4.4562,1892000.0
2011-08-19 15:00:00,5.33,5.38,5.32,5.34,1986000.0,4.4562,4.498,4.4478,4.4645,1986000.0
2011-08-22 09:30:00,5.34,5.49,5.34,5.38,835000.0,4.4645,4.5899,4.4645,4.498,835000.0
2011-08-22 10:00:00,5.38,5.5,5.37,5.42,1070000.0,4.498,4.5983,4.4896,4.5314,1070000.0
2011-08-22 11:00:00,5.42,5.44,5.36,5.36,473000.0,4.5314,4.5481,4.4812,4.4812,473000.0
2011-08-22 12:00:00,5.36,5.46,5.36,5.45,449000.0,4.4812,4.5648,4.4812,4.5565,449000.0
2011-08-22 13:00:00,5.44,5.47,5.39,5.43,787000.0,4.5481,4.5732,4.5063,4.5398,787000.0
2011-08-22 14:00:00,5.42,5.44,5.39,5.4,815000.0,4.5314,4.5481,4.5063,4.5147,815000.0
2011-08-22 15:00:00,5.39,5.45,5.39,5.44,1958000.0,4.5063,4.5565,4.5063,4.5481,1958000.0
2011-08-23 09:30:00,5.47,5.57,5.41,5.49,1106000.0,4.5732,4.6568,4.523,4.5899,1106000.0
2011-08-23 10:00:00,5.48,5.66,5.48,5.65,1169000.0,4.5816,4.7321,4.5816,4.7237,1169000.0
2011-08-23 11:00:00,5.64,5.71,5.62,5.7,775000.0,4.7153,4.7739,4.6986,4.7655,775000.0
2011-08-23 12:00:00,5.7,5.71,5.67,5.7,443000.0,4.7655,4.7739,4.7404,4.7655,443000.0
2011-08-23 13:00:00,5.7,5.71,5.64,5.67,384000.0,4.7655,4.7739,4.7153,4.7404,384000.0
2011-08-23 14:00:00,5.67,5.71,5.64,5.71,533000.0,4.7404,4.7739,4.7153,4.7739,533000.0
2011-08-23 15:00:00,5.7,5.77,5.7,5.77,1449000.0,4.7655,4.824,4.7655,4.824,1449000.0
2011-08-24 09:30:00,5.76,5.8,5.7,5.8,257000.0,4.8157,4.8491,4.7655,4.8491,257000.0
2011-08-24 10:00:00,5.8,5.84,5.76,5.76,1100000.0,4.8491,4.8825,4.8157,4.8157,1100000.0
2011-08-24 11:00:00,5.76,5.81,5.74,5.78,893000.0,4.8157,4.8575,4.7989,4.8324,893000.0
2011-08-24 12:00:00,5.77,5.82,5.76,5.82,492000.0,4.824,4.8658,4.8157,4.8658,492000.0
2011-08-24 13:00:00,5.82,5.87,5.81,5.87,825000.0,4.8658,4.9076,4.8575,4.9076,825000.0
2011-08-24 14:00:00,5.87,5.87,5.83,5.85,815000.0,4.9076,4.9076,4.8742,4.8909,815000.0
2011-08-24 15:00:00,5.86,5.9,5.84,5.89,909000.0,4.8993,4.9327,4.8825,4.9244,909000.0
2011-08-25 09:30:00,5.97,6.02,5.84,5.86,560000.0,4.9912,5.033,4.8825,4.8993,560000.0
2011-08-25 10:00:00,5.85,5.85,5.75,5.78,527000.0,4.8909,4.8909,4.8073,4.8324,527000.0
2011-08-25 11:00:00,5.77,5.84,5.76,5.83,339000.0,4.824,4.8825,4.8157,4.8742,339000.0
2011-08-25 12:00:00,5.83,5.84,5.8,5.83,667000.0,4.8742,4.8825,4.8491,4.8742,667000.0
2011-08-25 13:00:00,5.83,5.86,5.81,5.84,915000.0,4.8742,4.8993,4.8575,4.8825,915000.0
2011-08-25 14:00:00,5.85,5.85,5.79,5.79,299000.0,4.8909,4.8909,4.8407,4.8407,299000.0
2011-08-25 15:00:00,5.79,5.84,5.75,5.75,985000.0,4.8407,4.8825,4.8073,4.8073,985000.0
2011-08-26 09:30:00,5.71,5.77,5.66,5.69,543000.0,4.7739,4.824,4.7321,4.7571,543000.0
2011-08-26 10:00:00,5.68,5.79,5.6,5.73,1419000.0,4.7488,4.8407,4.6819,4.7906,1419000.0
2011-08-26 11:00:00,5.72,5.83,5.72,5.81,425000.0,4.7822,4.8742,4.7822,4.8575,425000.0
2011-08-26 12:00:00,5.81,5.86,5.81,5.84,579000.0,4.8575,4.8993,4.8575,4.8825,579000.0
2011-08-26 13:00:00,5.84,5.95,5.83,5.95,704000.0,4.8825,4.9745,4.8742,4.9745,704000.0
2011-08-26 14:00:00,5.95,5.97,5.92,5.95,1230000.0,4.9745,4.9912,4.9494,4.9745,1230000.0
2011-08-26 15:00:00,5.95,5.96,5.88,5.93,854000.0,4.9745,4.9829,4.916,4.9578,854000.0
2011-08-29 09:30:00,6.0,6.05,5.97,6.04,598000.0,5.0163,5.0581,4.9912,5.0498,598000.0
2011-08-29 10:00:00,6.02,6.05,6.0,6.02,452000.0,5.033,5.0581,5.0163,5.033,452000.0
2011-08-29 11:00:00,6.01,6.03,5.98,6.01,385000.0,5.0247,5.0414,4.9996,5.0247,385000.0
2011-08-29 12:00:00,6.01,6.05,6.01,6.05,168000.0,5.0247,5.0581,5.0247,5.0581,168000.0
2011-08-29 13:00:00,6.05,6.07,6.03,6.04,210000.0,5.0581,5.0748,5.0414,5.0498,210000.0
2011-08-29 14:00:00,6.04,6.07,6.03,6.05,256000.0,5.0498,5.0748,5.0414,5.0581,256000.0
2011-08-29 15:00:00,6.05,6.1,6.04,6.1,1012000.0,5.0581,5.0999,5.0498,5.0999,1012000.0
2011-08-30 09:30:00,6.05,6.14,6.04,6.09,457000.0,5.0581,5.1334,5.0498,5.0916,457000.0
2011-08-30 10:00:00,6.09,6.11,6.03,6.1,624000.0,5.0916,5.1083,5.0414,5.0999,624000.0
2011-08-30 11:00:00,6.1,6.17,6.08,6.15,366000.0,5.0999,5.1584,5.0832,5.1417,366000.0
2011-08-30 12:00:00,6.14,6.15,6.03,6.03,426000.0,5.1334,5.1417,5.0414,5.0414,426000.0
2011-08-30 13:00:00,6.03,6.05,5.99,6.01,1139000.0,5.0414,5.0581,5.008,5.0247,1139000.0
2011-08-30 14:00:00,6.01,6.07,5.99,6.06,995000.0,5.0247,5.0748,5.008,5.0665,995000.0
2011-08-30 15:00:00,6.06,6.13,6.06,6.09,1031000.0,5.0665,5.125,5.0665,5.0916,1031000.0
2011-08-31 09:30:00,6.12,6.17,6.11,6.14,460000.0,5.1166,5.1584,5.1083,5.1334,460000.0
2011-08-31 10:00:00,6.15,6.21,6.14,6.15,573000.0,5.1417,5.1919,5.1334,5.1417,573000.0
2011-08-31 11:00:00,6.15,6.18,6.09,6.09,260000.0,5.1417,5.1668,5.0916,5.0916,260000.0
2011-08-31 12:00:00,6.09,6.17,6.09,6.16,348000.0,5.0916,5.1584,5.0916,5.1501,348000.0
2011-08-31 13:00:00,6.17,6.17,6.09,6.09,290000.0,5.1584,5.1584,5.0916,5.0916,290000.0
2011-08-31 14:00:00,6.1,6.1,6.06,6.07,646000.0,5.0999,5.0999,5.0665,5.0748,646000.0
2011-08-31 15:00:00,6.07,6.15,6.06,6.14,1817000.0,5.0748,5.1417,5.0665,5.1334,1817000.0
2011-09-01 09:30:00,6.16,6.2,6.09,6.19,793000.0,5.1501,5.1835,5.0916,5.1752,793000.0
2011-09-01 10:00:00,6.2,6.28,6.19,6.24,1800000.0,5.1835,5.2504,5.1752,5.217,1800000.0
2011-09-01 11:00:00,6.24,6.33,6.23,6.32,1180000.0,5.217,5.2922,5.2086,5.2839,1180000.0
2011-09-01 12:00:00,6.32,6.32,6.22,6.22,644000.0,5.2839,5.2839,5.2002,5.2002,644000.0
2011-09-01 13:00:00,6.22,6.23,6.15,6.15,447000.0,5.2002,5.2086,5.1417,5.1417,447000.0
2011-09-01 14:00:00,6.15,6.17,6.11,6.14,572000.0,5.1417,5.1584,5.1083,5.1334,572000.0
2011-09-01 15:00:00,6.14,6.14,6.1,6.13,1070000.0,5.1334,5.1334,5.0999,5.125,1070000.0
2011-09-02 09:30:00,5.99,6.06,5.95,6.05,293000.0,5.008,5.0665,4.9745,5.0581,293000.0
2011-09-02 10:00:00,6.05,6.07,5.99,6.01,414000.0,5.0581,5.0748,5.008,5.0247,414000.0
2011-09-02 11:00:00,6.01,6.06,6.0,6.04,388000.0,5.0247,5.0665,5.0163,5.0498,388000.0
2011-09-02 12:00:00,6.04,6.05,6.02,6.04,342000.0,5.0498,5.0581,5.033,5.0498,342000.0
2011-09-02 13:00:00,6.04,6.05,5.97,5.99,498000.0,5.0498,5.0581,4.9912,5.008,498000.0
2011-09-02 14:00:00,5.99,6.01,5.95,5.96,585000.0,5.008,5.0247,4.9745,4.9829,585000.0
2011-09-02 15:00:00,5.96,6.0,5.95,5.96,657000.0,4.9829,5.0163,4.9745,4.9829,657000.0
2011-09-06 09:30:00,5.9,5.9,5.67,5.83,485000.0,4.9327,4.9327,4.7404,4.8742,485000.0
2011-09-06 10:00:00,5.84,5.87,5.73,5.8,764000.0,4.8825,4.9076,4.7906,4.8491,764000.0
2011-09-06 11:00:00,5.81,5.9,5.8,5.83,824000.0,4.8575,4.9327,4.8491,4.8742,824000.0
2011-09-06 12:00:00,5.83,5.88,5.83,5.85,243000.0,4.8742,4.916,4.8742,4.8909,243000.0
2011-09-06 13:00:00,5.86,5.92,5.85,5.9,283000.0,4.8993,4.9494,4.8909,4.9327,283000.0
2011-09-06 14:00:00,5.9,5.97,5.9,5.93,488000.0,4.9327,4.9912,4.9327,4.9578,488000.0
2011-09-06 15:00:00,5.93,6.0,5.9,5.99,1104000.0,4.9578,5.0163,4.9327,5.008,1104000.0
2011-09-07 09:30:00,6.1,6.17,6.06,6.16,656000.0,5.0999,5.1584,5.0665,5.1501,656000.0
2011-09-07 10:00:00,6.16,6.19,6.13,6.15,955000.0,5.1501,5.1752,5.125,5.1417,955000.0
2011-09-07 11:00:00,6.14,6.19,6.14,6.17,406000.0,5.1334,5.1752,5.1334,5.1584,406000.0
2011-09-07 12:00:00,6.17,6.21,6.17,6.21,476000.0,5.1584,5.1919,5.1584,5.1919,476000.0
2011-09-07 13:00:00,6.2,6.22,6.18,6.18,377000.0,5.1835,5.2002,5.1668,5.1668,377000.0
2011-09-07 14:00:00,6.18,6.24,6.18,6.24,435000.0,5.1668,5.217,5.1668,5.217,435000.0
2011-09-07 15:00:00,6.24,6.26,6.22,6.26,1153000.0,5.217,5.2337,5.2002,5.2337,1153000.0
2011-09-08 09:30:00,6.2,6.28,6.17,6.26,423000.0,5.1835,5.2504,5.1584,5.2337,423000.0
2011-09-08 10:00:00,6.26,6.39,6.24,6.36,1714000.0,5.2337,5.3424,5.217,5.3173,1714000.0
2011-09-08 11:00:00,6.36,6.42,6.36,6.37,1002000.0,5.3173,5.3675,5.3173,5.3257,1002000.0
2011-09-08 12:00:00,6.37,6.4,6.35,6.38,479000.0,5.3257,5.3507,5.3089,5.334,479000.0
2011-09-08 13:00:00,6.38,6.42,6.34,6.35,1100000.0,5.334,5.3675,5.3006,5.3089,1100000.0
2011-09-08 14:00:00,6.35,6.37,6.32,6.36,1003000.0,5.3089,5.3257,5.2839,5.3173,1003000.0
2011-09-08 15:00:00,6.35,6.37,6.3,6.35,1469000.0,5.3089,5.3257,5.2671,5.3089,1469000.0
2011-09-09 09:30:00,6.29,6.4,6.2,6.36,763000.0,5.2588,5.3507,5.1835,5.3173,763000.0
2011-09-09 10:00:00,6.36,6.43,6.34,6.41,740000.0,5.3173,5.3758,5.3006,5.3591,740000.0
2011-09-09 11:00:00,6.41,6.49,6.38,6.4,2156000.0,5.3591,5.426,5.334,5.3507,2156000.0
2011-09-09 12:00:00,6.4,6.47,6.4,6.46,1441000.0,5.3507,5.4093,5.3507,5.4009,1441000.0
2011-09-09 13:00:00,6.46,6.48,6.42,6.44,1108000.0,5.4009,5.4176,5.3675,5.3842,1108000.0
2011-09-09 14:00:00,6.45,6.45,6.4,6.4,1490000.0,5.3925,5.3925,5.3507,5.3507,1490000.0
2011-09-09 15:00:00,6.4,6.49,6.38,6.47,2585000.0,5.3507,5.426,5.334,5.4093,2585000.0
2011-09-12 09:30:00,6.37,6.6,6.37,6.58,898000.0,5.3257,5.5179,5.3257,5.5012,898000.0
2011-09-12 10:00:00,6.58,6.62,6.51,6.53,1831000.0,5.5012,5.5347,5.4427,5.4594,1831000.0
2011-09-12 11:00:00,6.52,6.63,6.5,6.6,1674000.0,5.4511,5.543,5.4343,5.5179,1674000.0
2011-09-12 12:00:00,6.6,6.61,6.54,6.57,706000.0,5.5179,5.5263,5.4678,5.4929,706000.0
2011-09-12 13:00:00,6.57,6.6,6.52,6.54,1824000.0,5.4929,5.5179,5.4511,5.4678,1824000.0
2011-09-12 14:00:00,6.53,6.59,6.48,6.53,1179000.0,5.4594,5.5096,5.4176,5.4594,1179000.0
2011-09-12 15:00:00,6.53,6.63,6.51,6.63,1675000.0,5.4594,5.543,5.4427,5.543,1675000.0
2011-09-13 09:30:00,6.63,6.69,6.58,6.69,708000.0,5.543,5.5932,5.5012,5.5932,708000.0
2011-09-13 10:00:00,6.69,6.69,6.65,6.68,2191000.0,5.5932,5.5932,5.5598,5.5848,2191000.0
2011-09-13 11:00:00,6.68,6.71,6.64,6.67,3043000.0,5.5848,5.6099,5.5514,5.5765,3043000.0
2011-09-13 12:00:00,6.66,6.73,6.64,6.73,686000.0,5.5681,5.6266,5.5514,5.6266,686000.0
2011-09-13 13:00:00,6.73,6.77,6.71,6.77,819000.0,5.6266,5.6601,5.6099,5.6601,819000.0
2011-09-13 14:00:00,6.76,6.79,6.75,6.77,938000.0,5.6517,5.6768,5.6434,5.6601,938000.0
2011-09-13 15:00:00,6.77,6.79,6.71,6.76,1876000.0,5.6601,5.6768,5.6099,5.6517,1876000.0
2011-09-14 09:30:00,6.81,6.9,6.71,6.72,873000.0,5.6935,5.7688,5.6099,5.6183,873000.0
2011-09-14 10:00:00,6.72,6.76,6.62,6.64,2297000.0,5.6183,5.6517,5.5347,5.5514,2297000.0
2011-09-14 11:00:00,6.64,6.75,6.64,6.67,1442000.0,5.5514,5.6434,5.5514,5.5765,1442000.0
2011-09-14 12:00:00,6.67,6.7,6.59,6.67,1160000.0,5.5765,5.6016,5.5096,5.5765,1160000.0
2011-09-14 13:00:00,6.67,6.75,6.67,6.73,726000.0,5.5765,5.6434,5.5765,5.6266,726000.0
2011-09-14 14:00:00,6.72,6.78,6.72,6.78,883000.0,5.6183,5.6684,5.6183,5.6684,883000.0
2011-09-14 15:00:00,6.78,6.83,6.72,6.73,2579000.0,5.6684,5.7102,5.6183,5.6266,2579000.0
2011-09-15 09:30:00,6.78,6.82,6.73,6.78,473000.0,5.6684,5.7019,5.6266,5.6684,473000.0
2011-09-15 10:00:00,6.77,6.85,6.77,6.78,1188000.0,5.6601,5.727,5.6601,5.6684,1188000.0
2011-09-15 11:00:00,6.78,6.83,6.76,6.81,680000.0,5.6684,5.7102,5.6517,5.6935,680000.0
2011-09-15 12:00:00,6.81,6.81,6.78,6.79,996000.0,5.6935,5.6935,5.6684,5.6768,996000.0
2011-09-15 13:00:00,6.79,6.8,6.76,6.79,708000.0,5.6768,5.6852,5.6517,5.6768,708000.0
2011-09-15 14:00:00,6.79,6.8,6.75,6.75,1211000.0,5.6768,5.6852,5.6434,5.6434,1211000.0
2011-09-15 15:00:00,6.76,6.81,6.74,6.79,1660000.0,5.6517,5.6935,5.635,5.6768,1660000.0
2011-09-16 09:30:00,6.83,6.91,6.73,6.89,1709000.0,5.7102,5.7771,5.6266,5.7604,1709000.0
2011-09-16 10:00:00,6.9,6.95,6.84,6.84,1210000.0,5.7688,5.8106,5.7186,5.7186,1210000.0
2011-09-16 11:00:00,6.85,6.97,6.85,6.93,823000.0,5.727,5.8273,5.727,5.7938,823000.0
2011-09-16 12:00:00,6.93,6.95,6.89,6.91,378000.0,5.7938,5.8106,5.7604,5.7771,378000.0
2011-09-16 13:00:00,6.91,6.92,6.87,6.89,785000.0,5.7771,5.7855,5.7437,5.7604,785000.0
2011-09-16 14:00:00,6.89,6.92,6.89,6.9,519000.0,5.7604,5.7855,5.7604,5.7688,519000.0
2011-09-16 15:00:00,6.9,6.9,6.86,6.88,1064000.0,5.7688,5.7688,5.7353,5.752,1064000.0
2011-09-19 09:30:00,6.75,6.81,6.59,6.77,1497000.0,5.6434,5.6935,5.5096,5.6601,1497000.0
2011-09-19 10:00:00,6.76,6.88,6.76,6.87,825000.0,5.6517,5.752,5.6517,5.7437,825000.0
2011-09-19 11:00:00,6.87,6.95,6.87,6.88,676000.0,5.7437,5.8106,5.7437,5.752,676000.0
2011-09-19 12:00:00,6.88,6.94,6.88,6.93,970000.0,5.752,5.8022,5.752,5.7938,970000.0
2011-09-19 13:00:00,6.93,6.96,6.91,6.93,1566000.0,5.7938,5.8189,5.7771,5.7938,1566000.0
2011-09-19 14:00:00,6.93,6.94,6.91,6.92,1255000.0,5.7938,5.8022,5.7771,5.7855,1255000.0
2011-09-19 15:00:00,6.92,7.0,6.91,6.96,2431000.0,5.7855,5.8524,5.7771,5.8189,2431000.0
2011-09-20 09:30:00,7.0,7.0,6.91,6.95,330000.0,5.8524,5.8524,5.7771,5.8106,330000.0
2011-09-20 10:00:00,6.94,7.01,6.94,7.0,2531000.0,5.8022,5.8607,5.8022,5.8524,2531000.0
2011-09-20 11:00:00,7.0,7.0,6.96,6.99,713000.0,5.8524,5.8524,5.8189,5.844,713000.0
2011-09-20 12:00:00,6.99,6.99,6.9,6.93,517000.0,5.844,5.844,5.7688,5.7938,517000.0
2011-09-20 13:00:00,6.93,6.95,6.9,6.92,573000.0,5.7938,5.8106,5.7688,5.7855,573000.0
2011-09-20 14:00:00,6.92,6.93,6.84,6.84,902000.0,5.7855,5.7938,5.7186,5.7186,902000.0
2011-09-20 15:00:00,6.84,6.86,6.72,6.75,2122000.0,5.7186,5.7353,5.6183,5.6434,2122000.0
2011-09-21 09:30:00,6.74,6.83,6.72,6.81,1290000.0,5.635,5.7102,5.6183,5.6935,1290000.0
2011-09-21 10:00:00,6.83,6.84,6.66,6.67,746000.0,5.7102,5.7186,5.5681,5.5765,746000.0
2011-09-21 11:00:00,6.68,6.76,6.68,6.74,474000.0,5.5848,5.6517,5.5848,5.635,474000.0
2011-09-21 12:00:00,6.74,6.76,6.73,6.75,870000.0,5.635,5.6517,5.6266,5.6434,870000.0
2011-09-21 13:00:00,6.75,6.78,6.72,6.75,547000.0,5.6434,5.6684,5.6183,5.6434,547000.0
2011-09-21 14:00:00,6.74,6.79,6.68,6.69,721000.0,5.635,5.6768,5.5848,5.5932,721000.0
2011-09-21 15:00:00,6.68,6.75,6.6,6.61,1765000.0,5.5848,5.6434,5.5179,5.5263,1765000.0
2011-09-22 09:30:00,6.43,6.48,6.3,6.42,1086000.0,5.3758,5.4176,5.2671,5.3675,1086000.0
2011-09-22 10:00:00,6.43,6.65,6.42,6.52,1747000.0,5.3758,5.5598,5.3675,5.4511,1747000.0
2011-09-22 11:00:00,6.52,6.59,6.48,6.53,922000.0,5.4511,5.5096,5.4176,5.4594,922000.0
2011-09-22 12:00:00,6.52,6.57,6.48,6.57,861000.0,5.4511,5.4929,5.4176,5.4929,861000.0
2011-09-22 13:00:00,6.56,6.56,6.45,6.45,702000.0,5.4845,5.4845,5.3925,5.3925,702000.0
2011-09-22 14:00:00,6.45,6.55,6.43,6.46,959000.0,5.3925,5.4761,5.3758,5.4009,959000.0
2011-09-22 15:00:00,6.45,6.5,6.39,6.46,1318000.0,5.3925,5.4343,5.3424,5.4009,1318000.0
2011-09-23 09:30:00,6.43,6.49,6.41,6.44,422000.0,5.3758,5.426,5.3591,5.3842,422000.0
2011-09-23 10:00:00,6.44,6.52,6.42,6.49,802000.0,5.3842,5.4511,5.3675,5.426,802000.0
2011-09-23 11:00:00,6.49,6.6,6.49,6.59,861000.0,5.426,5.5179,5.426,5.5096,861000.0
2011-09-23 12:00:00,6.6,6.65,6.55,6.56,1051000.0,5.5179,5.5598,5.4761,5.4845,1051000.0
2011-09-23 13:00:00,6.56,6.59,6.53,6.59,296000.0,5.4845,5.5096,5.4594,5.5096,296000.0
2011-09-23 14:00:00,6.59,6.6,6.54,6.56,348000.0,5.5096,5.5179,5.4678,5.4845,348000.0
2011-09-23 15:00:00,6.56,6.69,6.55,6.65,2004000.0,5.4845,5.5932,5.4761,5.5598,2004000.0
2011-09-26 09:30:00,6.69,6.73,6.66,6.67,634000.0,5.5932,5.6266,5.5681,5.5765,634000.0
2011-09-26 10:00:00,6.67,6.7,6.64,6.69,612000.0,5.5765,5.6016,5.5514,5.5932,612000.0
2011-09-26 11:00:00,6.7,6.76,6.67,6.76,538000.0,5.6016,5.6517,5.5765,5.6517,538000.0
2011-09-26 12:00:00,6.75,6.78,6.7,6.73,508000.0,5.6434,5.6684,5.6016,5.6266,508000.0
2011-09-26 13:00:00,6.73,6.73,6.67,6.69,430000.0,5.6266,5.6266,5.5765,5.5932,430000.0
2011-09-26 14:00:00,6.69,6.74,6.69,6.72,696000.0,5.5932,5.635,5.5932,5.6183,696000.0
2011-09-26 15:00:00,6.73,6.78,6.72,6.78,1400000.0,5.6266,5.6684,5.6183,5.6684,1400000.0
2011-09-27 09:30:00,6.9,6.95,6.86,6.93,483000.0,5.7688,5.8106,5.7353,5.7938,483000.0
2011-09-27 10:00:00,6.93,6.95,6.86,6.9,1268000.0,5.7938,5.8106,5.7353,5.7688,1268000.0
2011-09-27 11:00:00,6.9,6.91,6.85,6.91,429000.0,5.7688,5.7771,5.727,5.7771,429000.0
2011-09-27 12:00:00,6.9,6.96,6.89,6.89,285000.0,5.7688,5.8189,5.7604,5.7604,285000.0
2011-09-27 13:00:00,6.89,6.93,6.89,6.89,515000.0,5.7604,5.7938,5.7604,5.7604,515000.0
2011-09-27 14:00:00,6.89,6.9,6.83,6.84,938000.0,5.7604,5.7688,5.7102,5.7186,938000.0
2011-09-27 15:00:00,6.84,6.85,6.7,6.74,1510000.0,5.7186,5.727,5.6016,5.635,1510000.0
2011-09-28 09:30:00,6.77,6.84,6.71,6.84,280000.0,5.6601,5.7186,5.6099,5.7186,280000.0
2011-09-28 10:00:00,6.83,6.83,6.75,6.8,718000.0,5.7102,5.7102,5.6434,5.6852,718000.0
2011-09-28 11:00:00,6.81,6.81,6.75,6.78,509000.0,5.6935,5.6935,5.6434,5.6684,509000.0
2011-09-28 12:00:00,6.78,6.78,6.72,6.74,331000.0,5.6684,5.6684,5.6183,5.635,331000.0
2011-09-28 13:00:00,6.74,6.74,6.66,6.66,596000.0,5.635,5.635,5.5681,5.5681,596000.0
2011-09-28 14:00:00,6.66,6.73,6.64,6.73,465000.0,5.5681,5.6266,5.5514,5.6266,465000.0
2011-09-28 15:00:00,6.73,6.77,6.62,6.64,1730000.0,5.6266,5.6601,5.5347,5.5514,1730000.0
2011-09-29 09:30:00,6.78,6.84,6.71,6.78,448000.0,5.6684,5.7186,5.6099,5.6684,448000.0
2011-09-29 10:00:00,6.78,6.78,6.5,6.57,995000.0,5.6684,5.6684,5.4343,5.4929,995000.0
2011-09-29 11:00:00,6.58,6.62,6.54,6.58,472000.0,5.5012,5.5347,5.4678,5.5012,472000.0
2011-09-29 12:00:00,6.58,6.62,6.54,6.55,407000.0,5.5012,5.5347,5.4678,5.4761,407000.0
2011-09-29 13:00:00,6.55,6.58,6.5,6.53,867000.0,5.4761,5.5012,5.4343,5.4594,867000.0
2011-09-29 14:00:00,6.53,6.57,6.47,6.56,1097000.0,5.4594,5.4929,5.4093,5.4845,1097000.0
2011-09-29 15:00:00,6.56,6.71,6.52,6.71,1448000.0,5.4845,5.6099,5.4511,5.6099,1448000.0
2011-09-30 09:30:00,6.63,6.64,6.47,6.5,861000.0,5.543,5.5514,5.4093,5.4343,861000.0
2011-09-30 10:00:00,6.51,6.56,6.47,6.49,2506000.0,5.4427,5.4845,5.4093,5.426,2506000.0
2011-09-30 11:00:00,6.49,6.5,6.4,6.42,1481000.0,5.426,5.4343,5.3507,5.3675,1481000.0
2011-09-30 12:00:00,6.41,6.45,6.36,6.4,980000.0,5.3591,5.3925,5.3173,5.3507,980000.0
2011-09-30 13:00:00,6.4,6.41,6.31,6.38,1104000.0,5.3507,5.3591,5.2755,5.334,1104000.0
2011-09-30 14:00:00,6.37,6.39,6.29,6.31,1618000.0,5.3257,5.3424,5.2588,5.2755,1618000.0
2011-09-30 15:00:00,6.31,6.35,6.25,6.26,2732000.0,5.2755,5.3089,5.2253,5.2337,2732000.0
2011-10-03 09:30:00,6.11,6.2,6.03,6.12,1322000.0,5.1083,5.1835,5.0414,5.1166,1322000.0
2011-10-03 10:00:00,6.12,6.23,6.11,6.19,1448000.0,5.1166,5.2086,5.1083,5.1752,1448000.0
2011-10-03 11:00:00,6.19,6.23,6.15,6.22,1243000.0,5.1752,5.2086,5.1417,5.2002,1243000.0
2011-10-03 12:00:00,6.22,6.22,6.1,6.11,610000.0,5.2002,5.2002,5.0999,5.1083,610000.0
2011-10-03 13:00:00,6.1,6.11,6.01,6.03,1138000.0,5.0999,5.1083,5.0247,5.0414,1138000.0
2011-10-03 14:00:00,6.03,6.08,5.99,6.03,1027000.0,5.0414,5.0832,5.008,5.0414,1027000.0
2011-10-03 15:00:00,6.03,6.09,6.0,6.02,1937000.0,5.0414,5.0916,5.0163,5.033,1937000.0
2011-10-04 09:30:00,5.91,6.0,5.89,5.93,1730000.0,4.9411,5.0163,4.9244,4.9578,1730000.0
2011-10-04 10:00:00,5.94,6.02,5.85,6.02,1847000.0,4.9662,5.033,4.8909,5.033,1847000.0
2011-10-04 11:00:00,6.02,6.16,6.01,6.16,1423000.0,5.033,5.1501,5.0247,5.1501,1423000.0
2011-10-04 12:00:00,6.16,6.24,6.16,6.21,820000.0,5.1501,5.217,5.1501,5.1919,820000.0
2011-10-04 13:00:00,6.21,6.21,6.12,6.12,795000.0,5.1919,5.1919,5.1166,5.1166,795000.0
2011-10-04 14:00:00,6.12,6.18,6.1,6.1,1457000.0,5.1166,5.1668,5.0999,5.0999,1457000.0
2011-10-04 15:00:00,6.1,6.32,6.05,6.31,2377000.0,5.0999,5.2839,5.0581,5.2755,2377000.0
2011-10-05 09:30:00,6.32,6.35,6.14,6.16,871000.0,5.2839,5.3089,5.1334,5.1501,871000.0
2011-10-05 10:00:00,6.18,6.32,6.16,6.31,957000.0,5.1668,5.2839,5.1501,5.2755,957000.0
2011-10-05 11:00:00,6.31,6.32,6.23,6.26,751000.0,5.2755,5.2839,5.2086,5.2337,751000.0
2011-10-05 12:00:00,6.26,6.28,6.14,6.22,497000.0,5.2337,5.2504,5.1334,5.2002,497000.0
2011-10-05 13:00:00,6.22,6.27,6.19,6.27,808000.0,5.2002,5.2421,5.1752,5.2421,808000.0
2011-10-05 14:00:00,6.27,6.3,6.22,6.3,651000.0,5.2421,5.2671,5.2002,5.2671,651000.0
2011-10-05 15:00:00,6.3,6.34,6.26,6.31,1245000.0,5.2671,5.3006,5.2337,5.2755,1245000.0
2011-10-06 09:30:00,6.3,6.42,6.29,6.38,382000.0,5.2671,5.3675,5.2588,5.334,382000.0
2011-10-06 10:00:00,6.38,6.5,6.36,6.49,953000.0,5.334,5.4343,5.3173,5.426,953000.0
2011-10-06 11:00:00,6.49,6.51,6.45,6.51,365000.0,5.426,5.4427,5.3925,5.4427,365000.0
2011-10-06 12:00:00,6.5,6.52,6.48,6.49,366000.0,5.4343,5.4511,5.4176,5.426,366000.0
2011-10-06 13:00:00,6.48,6.53,6.47,6.51,459000.0,5.4176,5.4594,5.4093,5.4427,459000.0
2011-10-06 14:00:00,6.52,6.54,6.45,6.46,633000.0,5.4511,5.4678,5.3925,5.4009,633000.0
2011-10-06 15:00:00,6.47,6.5,6.45,6.48,1243000.0,5.4093,5.4343,5.3925,5.4176,1243000.0
2011-10-07 09:30:00,6.51,6.56,6.44,6.52,316000.0,5.4427,5.4845,5.3842,5.4511,316000.0
2011-10-07 10:00:00,6.52,6.62,6.47,6.54,491000.0,5.4511,5.5347,5.4093,5.4678,491000.0
2011-10-07 11:00:00,6.55,6.55,6.43,6.52,510000.0,5.4761,5.4761,5.3758,5.4511,510000.0
2011-10-07 12:00:00,6.52,6.53,6.44,6.48,452000.0,5.4511,5.4594,5.3842,5.4176,452000.0
2011-10-07 13:00:00,6.48,6.58,6.46,6.57,481000.0,5.4176,5.5012,5.4009,5.4929,481000.0
2011-10-07 14:00:00,6.58,6.61,6.55,6.59,726000.0,5.5012,5.5263,5.4761,5.5096,726000.0
2011-10-07 15:00:00,6.59,6.67,6.57,6.58,1501000.0,5.5096,5.5765,5.4929,5.5012,1501000.0
2011-10-10 09:30:00,6.63,6.71,6.61,6.7,732000.0,5.543,5.6099,5.5263,5.6016,732000.0
2011-10-10 10:00:00,6.7,6.79,6.69,6.73,553000.0,5.6016,5.6768,5.5932,5.6266,553000.0
2011-10-10 11:00:00,6.73,6.75,6.68,6.72,387000.0,5.6266,5.6434,5.5848,5.6183,387000.0
2011-10-10 12:00:00,6.72,6.72,6.63,6.64,616000.0,5.6183,5.6183,5.543,5.5514,616000.0
2011-10-10 13:00:00,6.64,6.73,6.63,6.71,552000.0,5.5514,5.6266,5.543,5.6099,552000.0
2011-10-10 14:00:00,6.71,6.72,6.66,6.66,361000.0,5.6099,5.6183,5.5681,5.5681,361000.0
2011-10-10 15:00:00,6.66,6.68,6.56,6.67,1267000.0,5.5681,5.5848,5.4845,5.5765,1267000.0
2011-10-11 09:30:00,6.64,6.66,6.57,6.6,449000.0,5.5514,5.5681,5.4929,5.5179,449000.0
2011-10-11 10:00:00,6.59,6.64,6.56,6.56,562000.0,5.5096,5.5514,5.4845,5.4845,562000.0
2011-10-11 11:00:00,6.57,6.6,6.54,6.56,592000.0,5.4929,5.5179,5.4678,5.4845,592000.0
2011-10-11 12:00:00,6.57,6.59,6.56,6.57,377000.0,5.4929,5.5096,5.4845,5.4929,377000.0
2011-10-11 13:00:00,6.57,6.6,6.53,6.58,836000.0,5.4929,5.5179,5.4594,5.5012,836000.0
2011-10-11 14:00:00,6.58,6.59,6.54,6.58,541000.0,5.5012,5.5096,5.4678,5.5012,541000.0
2011-10-11 15:00:00,6.59,6.63,6.58,6.61,1488000.0,5.5096,5.543,5.5012,5.5263,1488000.0
2011-10-12 09:30:00,6.65,6.68,6.57,6.58,534000.0,5.5598,5.5848,5.4929,5.5012,534000.0
2011-10-12 10:00:00,6.58,6.66,6.56,6.64,743000.0,5.5012,5.5681,5.4845,5.5514,743000.0
2011-10-12 11:00:00,6.64,6.68,6.64,6.65,675000.0,5.5514,5.5848,5.5514,5.5598,675000.0
2011-10-12 12:00:00,6.65,6.65,6.59,6.65,752000.0,5.5598,5.5598,5.5096,5.5598,752000.0
2011-10-12 13:00:00,6.65,6.67,6.62,6.65,540000.0,5.5598,5.5765,5.5347,5.5598,540000.0
2011-10-12 14:00:00,6.65,6.7,6.63,6.64,651000.0,5.5598,5.6016,5.543,5.5514,651000.0
2011-10-12 15:00:00,6.64,6.68,6.59,6.6,1363000.0,5.5514,5.5848,5.5096,5.5179,1363000.0
2011-10-13 09:30:00,6.57,6.8,6.51,6.71,850000.0,5.4929,5.6852,5.4427,5.6099,850000.0
2011-10-13 10:00:00,6.71,6.75,6.57,6.58,916000.0,5.6099,5.6434,5.4929,5.5012,916000.0
2011-10-13 11:00:00,6.57,6.68,6.55,6.67,803000.0,5.4929,5.5848,5.4761,5.5765,803000.0
2011-10-13 12:00:00,6.67,6.7,6.63,6.63,376000.0,5.5765,5.6016,5.543,5.543,376000.0
2011-10-13 13:00:00,6.64,6.7,6.62,6.67,372000.0,5.5514,5.6016,5.5347,5.5765,372000.0
2011-10-13 14:00:00,6.67,6.74,6.65,6.73,712000.0,5.5765,5.635,5.5598,5.6266,712000.0
2011-10-13 15:00:00,6.73,6.75,6.69,6.72,1206000.0,5.6266,5.6434,5.5932,5.6183,1206000.0
2011-10-14 09:30:00,6.72,6.8,6.62,6.67,1522000.0,5.6183,5.6852,5.5347,5.5765,1522000.0
2011-10-14 10:00:00,6.68,6.72,6.65,6.67,1080000.0,5.5848,5.6183,5.5598,5.5765,1080000.0
2011-10-14 11:00:00,6.67,6.68,6.63,6.64,582000.0,5.5765,5.5848,5.543,5.5514,582000.0
2011-10-14 12:00:00,6.65,6.65,6.58,6.61,621000.0,5.5598,5.5598,5.5012,5.5263,621000.0
2011-10-14 13:00:00,6.61,6.68,6.61,6.68,505000.0,5.5263,5.5848,5.5263,5.5848,505000.0
2011-10-14 14:00:00,6.68,6.72,6.68,6.72,342000.0,5.5848,5.6183,5.5848,5.6183,342000.0
2011-10-14 15:00:00,6.72,6.76,6.71,6.74,767000.0,5.6183,5.6517,5.6099,5.635,767000.0
2011-10-17 09:30:00,6.72,6.99,6.72,6.88,1867000.0,5.6183,5.844,5.6183,5.752,1867000.0
2011-10-17 10:00:00,6.89,6.93,6.85,6.86,2271000.0,5.7604,5.7938,5.727,5.7353,2271000.0
2011-10-17 11:00:00,6.86,6.89,6.78,6.79,1229000.0,5.7353,5.7604,5.6684,5.6768,1229000.0
2011-10-17 12:00:00,6.79,6.79,6.74,6.77,1450000.0,5.6768,5.6768,5.635,5.6601,1450000.0
2011-10-17 13:00:00,6.77,6.78,6.76,6.78,695000.0,5.6601,5.6684,5.6517,5.6684,695000.0
2011-10-17 14:00:00,6.78,6.82,6.76,6.81,1022000.0,5.6684,5.7019,5.6517,5.6935,1022000.0
2011-10-17 15:00:00,6.81,6.84,6.77,6.81,1554000.0,5.6935,5.7186,5.6601,5.6935,1554000.0
2011-10-18 09:30:00,6.77,6.85,6.67,6.69,562000.0,5.6601,5.727,5.5765,5.5932,562000.0
2011-10-18 10:00:00,6.69,6.81,6.69,6.76,607000.0,5.5932,5.6935,5.5932,5.6517,607000.0
2011-10-18 11:00:00,6.76,6.78,6.72,6.74,896000.0,5.6517,5.6684,5.6183,5.635,896000.0
2011-10-18 12:00:00,6.75,6.77,6.73,6.76,452000.0,5.6434,5.6601,5.6266,5.6517,452000.0
2011-10-18 13:00:00,6.76,6.78,6.74,6.76,423000.0,5.6517,5.6684,5.635,5.6517,423000.0
2011-10-18 14:00:00,6.76,6.8,6.74,6.8,600000.0,5.6517,5.6852,5.635,5.6852,600000.0
2011-10-18 15:00:00,6.8,6.88,6.77,6.8,1933000.0,5.6852,5.752,5.6601,5.6852,1933000.0
2011-10-19 09:30:00,6.77,6.78,6.69,6.72,613000.0,5.6601,5.6684,5.5932,5.6183,613000.0
2011-10-19 10:00:00,6.72,6.81,6.71,6.77,873000.0,5.6183,5.6935,5.6099,5.6601,873000.0
2011-10-19 11:00:00,6.76,6.81,6.58,6.61,1809000.0,5.6517,5.6935,5.5012,5.5263,1809000.0
2011-10-19 12:00:00,6.61,6.72,6.58,6.7,1024000.0,5.5263,5.6183,5.5012,5.6016,1024000.0
2011-10-19 13:00:00,6.69,6.71,6.65,6.68,957000.0,5.5932,5.6099,5.5598,5.5848,957000.0
2011-10-19 14:00:00,6.68,6.69,6.58,6.59,1776000.0,5.5848,5.5932,5.5012,5.5096,1776000.0
2011-10-19 15:00:00,6.59,6.67,6.57,6.62,4159000.0,5.5096,5.5765,5.4929,5.5347,4159000.0
2011-10-20 09:30:00,6.9,7.08,6.8,6.93,4412000.0,5.7688,5.9193,5.6852,5.7938,4412000.0
2011-10-20 10:00:00,6.93,7.17,6.93,6.97,7137000.0,5.7938,5.9945,5.7938,5.8273,7137000.0
2011-10-20 11:00:00,6.97,7.16,6.87,7.15,2993000.0,5.8273,5.9861,5.7437,5.9778,2993000.0
2011-10-20 12:00:00,7.15,7.18,7.1,7.14,2272000.0,5.9778,6.0029,5.936,5.9694,2272000.0
2011-10-20 13:00:00,7.15,7.26,7.15,7.18,3731000.0,5.9778,6.0697,5.9778,6.0029,3731000.0
2011-10-20 14:00:00,7.18,7.19,7.13,7.15,3546000.0,6.0029,6.0112,5.9611,5.9778,3546000.0
2011-10-20 15:00:00,7.15,7.18,7.13,7.15,5806000.0,5.9778,6.0029,5.9611,5.9778,5806000.0
2011-10-21 09:30:00,7.17,7.3,7.17,7.21,2708000.0,5.9945,6.1032,5.9945,6.0279,2708000.0
2011-10-21 10:00:00,7.21,7.31,7.21,7.25,3267000.0,6.0279,6.1115,6.0279,6.0614,3267000.0
2011-10-21 11:00:00,7.25,7.29,7.23,7.28,1911000.0,6.0614,6.0948,6.0447,6.0865,1911000.0
2011-10-21 12:00:00,7.28,7.28,7.24,7.24,1200000.0,6.0865,6.0865,6.053,6.053,1200000.0
2011-10-21 13:00:00,7.25,7.27,7.19,7.27,1285000.0,6.0614,6.0781,6.0112,6.0781,1285000.0
2011-10-21 14:00:00,7.26,7.32,7.24,7.3,1591000.0,6.0697,6.1199,6.053,6.1032,1591000.0
2011-10-21 15:00:00,7.31,7.35,7.3,7.35,2606000.0,6.1115,6.145,6.1032,6.145,2606000.0
2011-10-24 09:30:00,7.38,7.4,7.36,7.38,1086000.0,6.1701,6.1868,6.1533,6.1701,1086000.0
2011-10-24 10:00:00,7.38,7.4,7.35,7.39,2278000.0,6.1701,6.1868,6.145,6.1784,2278000.0
2011-10-24 11:00:00,7.39,7.39,7.36,7.37,1845000.0,6.1784,6.1784,6.1533,6.1617,1845000.0
2011-10-24 12:00:00,7.38,7.39,7.37,7.38,1463000.0,6.1701,6.1784,6.1617,6.1701,1463000.0
2011-10-24 13:00:00,7.38,7.38,7.37,7.38,388000.0,6.1701,6.1701,6.1617,6.1701,388000.0
2011-10-24 14:00:00,7.38,7.38,7.37,7.37,979000.0,6.1701,6.1701,6.1617,6.1617,979000.0
2011-10-24 15:00:00,7.37,7.39,7.36,7.39,2153000.0,6.1617,6.1784,6.1533,6.1784,2153000.0
2011-10-25 09:30:00,7.35,7.38,7.3,7.33,941000.0,6.145,6.1701,6.1032,6.1283,941000.0
2011-10-25 10:00:00,7.33,7.35,7.28,7.29,573000.0,6.1283,6.145,6.0865,6.0948,573000.0
2011-10-25 11:00:00,7.28,7.29,7.24,7.24,598000.0,6.0865,6.0948,6.053,6.053,598000.0
2011-10-25 12:00:00,7.24,7.29,7.24,7.26,397000.0,6.053,6.0948,6.053,6.0697,397000.0
2011-10-25 13:00:00,7.26,7.27,7.24,7.27,657000.0,6.0697,6.0781,6.053,6.0781,657000.0
2011-10-25 14:00:00,7.27,7.28,7.2,7.27,525000.0,6.0781,6.0865,6.0196,6.0781,525000.0
2011-10-25 15:00:00,7.27,7.28,7.21,7.22,768000.0,6.0781,6.0865,6.0279,6.0363,768000.0
2011-10-26 09:30:00,7.31,7.31,7.12,7.13,1056000.0,6.1115,6.1115,5.9527,5.9611,1056000.0
2011-10-26 10:00:00,7.14,7.14,7.02,7.04,1669000.0,5.9694,5.9694,5.8691,5.8858,1669000.0
2011-10-26 11:00:00,7.04,7.14,7.02,7.13,806000.0,5.8858,5.9694,5.8691,5.9611,806000.0
2011-10-26 12:00:00,7.13,7.18,7.12,7.15,589000.0,5.9611,6.0029,5.9527,5.9778,589000.0
2011-10-26 13:00:00,7.15,7.2,7.1,7.17,629000.0,5.9778,6.0196,5.936,5.9945,629000.0
2011-10-26 14:00:00,7.17,7.24,7.16,7.22,733000.0,5.9945,6.053,5.9861,6.0363,733000.0
2011-10-26 15:00:00,7.22,7.28,7.19,7.24,1417000.0,6.0363,6.0865,6.0112,6.053,1417000.0
2011-10-27 09:30:00,7.42,7.45,7.33,7.35,1045000.0,6.2035,6.2286,6.1283,6.145,1045000.0
2011-10-27 10:00:00,7.34,7.35,7.28,7.3,1309000.0,6.1366,6.145,6.0865,6.1032,1309000.0
2011-10-27 11:00:00,7.3,7.32,7.28,7.31,1528000.0,6.1032,6.1199,6.0865,6.1115,1528000.0
2011-10-27 12:00:00,7.33,7.37,7.32,7.34,1158000.0,6.1283,6.1617,6.1199,6.1366,1158000.0
2011-10-27 13:00:00,7.35,7.42,7.34,7.42,1770000.0,6.145,6.2035,6.1366,6.2035,1770000.0
2011-10-27 14:00:00,7.41,7.45,7.41,7.42,758000.0,6.1952,6.2286,6.1952,6.2035,758000.0
2011-10-27 15:00:00,7.41,7.45,7.34,7.36,1605000.0,6.1952,6.2286,6.1366,6.1533,1605000.0
2011-10-28 09:30:00,7.3,7.4,7.2,7.27,869000.0,6.1032,6.1868,6.0196,6.0781,869000.0
2011-10-28 10:00:00,7.28,7.3,7.17,7.24,2861000.0,6.0865,6.1032,5.9945,6.053,2861000.0
2011-10-28 11:00:00,7.24,7.25,7.15,7.15,912000.0,6.053,6.0614,5.9778,5.9778,912000.0
2011-10-28 12:00:00,7.15,7.19,7.12,7.14,569000.0,5.9778,6.0112,5.9527,5.9694,569000.0
2011-10-28 13:00:00,7.14,7.16,7.07,7.09,1168000.0,5.9694,5.9861,5.9109,5.9276,1168000.0
2011-10-28 14:00:00,7.1,7.1,7.06,7.08,1122000.0,5.936,5.936,5.9025,5.9193,1122000.0
2011-10-28 15:00:00,7.09,7.15,7.08,7.12,3180000.0,5.9276,5.9778,5.9193,5.9527,3180000.0
2011-10-31 09:30:00,7.06,7.11,7.02,7.03,921000.0,5.9025,5.9443,5.8691,5.8775,921000.0
2011-10-31 10:00:00,7.03,7.24,7.03,7.22,1625000.0,5.8775,6.053,5.8775,6.0363,1625000.0
2011-10-31 11:00:00,7.23,7.24,7.17,7.19,633000.0,6.0447,6.053,5.9945,6.0112,633000.0
2011-10-31 12:00:00,7.2,7.21,7.14,7.2,378000.0,6.0196,6.0279,5.9694,6.0196,378000.0
2011-10-31 13:00:00,7.2,7.22,7.17,7.18,555000.0,6.0196,6.0363,5.9945,6.0029,555000.0
2011-10-31 14:00:00,7.18,7.21,7.15,7.2,555000.0,6.0029,6.0279,5.9778,6.0196,555000.0
2011-10-31 15:00:00,7.2,7.2,7.09,7.09,1616000.0,6.0196,6.0196,5.9276,5.9276,1616000.0
2011-11-01 09:30:00,6.94,7.08,6.62,7.07,2376000.0,5.8022,5.9193,5.5347,5.9109,2376000.0
2011-11-01 10:00:00,7.06,7.09,6.98,7.04,1244000.0,5.9025,5.9276,5.8356,5.8858,1244000.0
2011-11-01 11:00:00,7.05,7.06,6.94,6.96,1799000.0,5.8942,5.9025,5.8022,5.8189,1799000.0
2011-11-01 12:00:00,6.96,6.98,6.92,6.96,1293000.0,5.8189,5.8356,5.7855,5.8189,1293000.0
2011-11-01 13:00:00,6.96,7.09,6.95,7.07,1546000.0,5.8189,5.9276,5.8106,5.9109,1546000.0
2011-11-01 14:00:00,7.06,7.19,7.06,7.14,2497000.0,5.9025,6.0112,5.9025,5.9694,2497000.0
2011-11-01 15:00:00,7.14,7.18,7.09,7.1,3619000.0,5.9694,6.0029,5.9276,5.936,3619000.0
2011-11-02 09:30:00,7.22,7.28,7.13,7.21,579000.0,6.0363,6.0865,5.9611,6.0279,579000.0
2011-11-02 10:00:00,7.21,7.26,7.19,7.26,808000.0,6.0279,6.0697,6.0112,6.0697,808000.0
2011-11-02 11:00:00,7.26,7.3,7.25,7.28,909000.0,6.0697,6.1032,6.0614,6.0865,909000.0
2011-11-02 12:00:00,7.28,7.3,7.25,7.29,598000.0,6.0865,6.1032,6.0614,6.0948,598000.0
2011-11-02 13:00:00,7.29,7.29,7.22,7.25,787000.0,6.0948,6.0948,6.0363,6.0614,787000.0
2011-11-02 14:00:00,7.25,7.28,7.23,7.25,582000.0,6.0614,6.0865,6.0447,6.0614,582000.0
2011-11-02 15:00:00,7.26,7.28,7.24,7.26,1114000.0,6.0697,6.0865,6.053,6.0697,1114000.0
2011-11-03 09:30:00,7.3,7.34,7.06,7.1,1038000.0,6.1032,6.1366,5.9025,5.936,1038000.0
2011-11-03 10:00:00,7.11,7.23,7.08,7.19,800000.0,5.9443,6.0447,5.9193,6.0112,800000.0
2011-11-03 11:00:00,7.19,7.26,7.18,7.2,484000.0,6.0112,6.0697,6.0029,6.0196,484000.0
2011-11-03 12:00:00,7.2,7.26,7.18,7.26,392000.0,6.0196,6.0697,6.0029,6.0697,392000.0
2011-11-03 13:00:00,7.26,7.3,7.26,7.27,442000.0,6.0697,6.1032,6.0697,6.0781,442000.0
2011-11-03 14:00:00,7.28,7.3,7.25,7.27,491000.0,6.0865,6.1032,6.0614,6.0781,491000.0
2011-11-03 15:00:00,7.28,7.29,7.26,7.28,927000.0,6.0865,6.0948,6.0697,6.0865,927000.0
2011-11-04 09:30:00,7.22,7.29,7.17,7.18,218000.0,6.0363,6.0948,5.9945,6.0029,218000.0
2011-11-04 10:00:00,7.18,7.22,7.15,7.21,442000.0,6.0029,6.0363,5.9778,6.0279,442000.0
2011-11-04 11:00:00,7.22,7.24,7.2,7.23,188000.0,6.0363,6.053,6.0196,6.0447,188000.0
2011-11-04 12:00:00,7.23,7.25,7.19,7.22,218000.0,6.0447,6.0614,6.0112,6.0363,218000.0
2011-11-04 13:00:00,7.22,7.24,7.21,7.23,467000.0,6.0363,6.053,6.0279,6.0447,467000.0
2011-11-04 14:00:00,7.23,7.27,7.22,7.26,651000.0,6.0447,6.0781,6.0363,6.0697,651000.0
2011-11-04 15:00:00,7.26,7.28,7.24,7.28,609000.0,6.0697,6.0865,6.053,6.0865,609000.0
2011-11-07 09:30:00,7.3,7.44,7.29,7.37,1047000.0,6.1032,6.2202,6.0948,6.1617,1047000.0
2011-11-07 10:00:00,7.36,7.38,7.24,7.26,912000.0,6.1533,6.1701,6.053,6.0697,912000.0
2011-11-07 11:00:00,7.25,7.29,7.24,7.25,729000.0,6.0614,6.0948,6.053,6.0614,729000.0
2011-11-07 12:00:00,7.25,7.27,7.19,7.26,475000.0,6.0614,6.0781,6.0112,6.0697,475000.0
2011-11-07 13:00:00,7.26,7.31,7.24,7.3,507000.0,6.0697,6.1115,6.053,6.1032,507000.0
2011-11-07 14:00:00,7.3,7.36,7.28,7.35,727000.0,6.1032,6.1533,6.0865,6.145,727000.0
2011-11-07 15:00:00,7.35,7.35,7.3,7.31,1539000.0,6.145,6.145,6.1032,6.1115,1539000.0
2011-11-08 09:30:00,7.36,7.37,7.29,7.33,276000.0,6.1533,6.1617,6.0948,6.1283,276000.0
2011-11-08 10:00:00,7.34,7.34,7.18,7.19,627000.0,6.1366,6.1366,6.0029,6.0112,627000.0
2011-11-08 11:00:00,7.18,7.2,7.12,7.18,682000.0,6.0029,6.0196,5.9527,6.0029,682000.0
2011-11-08 12:00:00,7.17,7.22,7.16,7.18,348000.0,5.9945,6.0363,5.9861,6.0029,348000.0
2011-11-08 13:00:00,7.18,7.28,7.18,7.28,483000.0,6.0029,6.0865,6.0029,6.0865,483000.0
2011-11-08 14:00:00,7.28,7.31,7.24,7.3,880000.0,6.0865,6.1115,6.053,6.1032,880000.0
2011-11-08 15:00:00,7.29,7.37,7.28,7.36,1325000.0,6.0948,6.1617,6.0865,6.1533,1325000.0
2011-11-09 09:30:00,7.2,7.26,7.15,7.22,351000.0,6.0297,6.0799,5.9878,6.0464,351000.0
2011-11-09 10:00:00,7.22,7.3,7.21,7.28,969000.0,6.0464,6.1134,6.0381,6.0967,969000.0
2011-11-09 11:00:00,7.27,7.32,7.27,7.31,556000.0,6.0883,6.1302,6.0883,6.1218,556000.0
2011-11-09 12:00:00,7.31,7.32,7.26,7.28,434000.0,6.1218,6.1302,6.0799,6.0967,434000.0
2011-11-09 13:00:00,7.28,7.28,7.18,7.18,1208000.0,6.0967,6.0967,6.0129,6.0129,1208000.0
2011-11-09 14:00:00,7.18,7.18,7.13,7.14,894000.0,6.0129,6.0129,5.9711,5.9794,894000.0
2011-11-09 15:00:00,7.14,7.2,7.13,7.14,1086000.0,5.9794,6.0297,5.9711,5.9794,1086000.0
2011-11-10 09:30:00,7.15,7.25,7.14,7.16,304000.0,5.9878,6.0716,5.9794,5.9962,304000.0
2011-11-10 10:00:00,7.16,7.23,7.16,7.19,547000.0,5.9962,6.0548,5.9962,6.0213,547000.0
2011-11-10 11:00:00,7.19,7.24,7.18,7.24,470000.0,6.0213,6.0632,6.0129,6.0632,470000.0
2011-11-10 12:00:00,7.25,7.25,7.18,7.21,458000.0,6.0716,6.0716,6.0129,6.0381,458000.0
2011-11-10 13:00:00,7.21,7.24,7.2,7.21,553000.0,6.0381,6.0632,6.0297,6.0381,553000.0
2011-11-10 14:00:00,7.2,7.2,7.16,7.16,674000.0,6.0297,6.0297,5.9962,5.9962,674000.0
2011-11-10 15:00:00,7.16,7.24,7.16,7.21,1002000.0,5.9962,6.0632,5.9962,6.0381,1002000.0
2011-11-11 09:30:00,7.3,7.35,7.23,7.3,430000.0,6.1134,6.1553,6.0548,6.1134,430000.0
2011-11-11 10:00:00,7.32,7.42,7.32,7.41,1304000.0,6.1302,6.2139,6.1302,6.2056,1304000.0
2011-11-11 11:00:00,7.41,7.48,7.4,7.47,1312000.0,6.2056,6.2642,6.1972,6.2558,1312000.0
2011-11-11 12:00:00,7.47,7.48,7.45,7.45,486000.0,6.2558,6.2642,6.2391,6.2391,486000.0
2011-11-11 13:00:00,7.46,7.48,7.46,7.46,625000.0,6.2474,6.2642,6.2474,6.2474,625000.0
2011-11-11 14:00:00,7.47,7.48,7.45,7.47,657000.0,6.2558,6.2642,6.2391,6.2558,657000.0
2011-11-11 15:00:00,7.46,7.47,7.42,7.46,1514000.0,6.2474,6.2558,6.2139,6.2474,1514000.0
2011-11-14 09:30:00,7.45,7.47,7.41,7.44,445000.0,6.2391,6.2558,6.2056,6.2307,445000.0
2011-11-14 10:00:00,7.45,7.54,7.44,7.51,2944000.0,6.2391,6.3144,6.2307,6.2893,2944000.0
2011-11-14 11:00:00,7.51,7.54,7.49,7.49,661000.0,6.2893,6.3144,6.2726,6.2726,661000.0
2011-11-14 12:00:00,7.48,7.49,7.44,7.46,408000.0,6.2642,6.2726,6.2307,6.2474,408000.0
2011-11-14 13:00:00,7.47,7.48,7.43,7.46,238000.0,6.2558,6.2642,6.2223,6.2474,238000.0
2011-11-14 14:00:00,7.46,7.47,7.39,7.39,506000.0,6.2474,6.2558,6.1888,6.1888,506000.0
2011-11-14 15:00:00,7.39,7.46,7.39,7.44,639000.0,6.1888,6.2474,6.1888,6.2307,639000.0
2011-11-15 09:30:00,7.43,7.47,7.41,7.42,219000.0,6.2223,6.2558,6.2056,6.2139,219000.0
2011-11-15 10:00:00,7.41,7.43,7.37,7.37,711000.0,6.2056,6.2223,6.1721,6.1721,711000.0
2011-11-15 11:00:00,7.37,7.41,7.35,7.4,787000.0,6.1721,6.2056,6.1553,6.1972,787000.0
2011-11-15 12:00:00,7.4,7.48,7.4,7.47,670000.0,6.1972,6.2642,6.1972,6.2558,670000.0
2011-11-15 13:00:00,7.47,7.53,7.46,7.52,625000.0,6.2558,6.3061,6.2474,6.2977,625000.0
2011-11-15 14:00:00,7.52,7.55,7.51,7.54,634000.0,6.2977,6.3228,6.2893,6.3144,634000.0
2011-11-15 15:00:00,7.55,7.58,7.54,7.54,1145000.0,6.3228,6.3479,6.3144,6.3144,1145000.0
2011-11-16 09:30:00,7.5,7.82,7.49,7.71,2583000.0,6.2809,6.5489,6.2726,6.4568,2583000.0
2011-11-16 10:00:00,7.71,7.81,7.69,7.73,2581000.0,6.4568,6.5405,6.44,6.4735,2581000.0
2011-11-16 11:00:00,7.73,7.75,7.6,7.6,1087000.0,6.4735,6.4903,6.3647,6.3647,1087000.0
2011-11-16 12:00:00,7.6,7.62,7.56,7.59,1014000.0,6.3647,6.3814,6.3312,6.3563,1014000.0
2011-11-16 13:00:00,7.6,7.64,7.58,7.6,557000.0,6.3647,6.3982,6.3479,6.3647,557000.0
2011-11-16 14:00:00,7.6,7.62,7.6,7.6,1061000.0,6.3647,6.3814,6.3647,6.3647,1061000.0
2011-11-16 15:00:00,7.61,7.61,7.43,7.46,3379000.0,6.373,6.373,6.2223,6.2474,3379000.0
2011-11-17 09:30:00,7.45,7.5,7.37,7.44,532000.0,6.2391,6.2809,6.1721,6.2307,532000.0
2011-11-17 10:00:00,7.43,7.5,7.42,7.44,853000.0,6.2223,6.2809,6.2139,6.2307,853000.0
2011-11-17 11:00:00,7.45,7.45,7.39,7.4,711000.0,6.2391,6.2391,6.1888,6.1972,711000.0
2011-11-17 12:00:00,7.41,7.41,7.26,7.28,1247000.0,6.2056,6.2056,6.0799,6.0967,1247000.0
2011-11-17 13:00:00,7.28,7.33,7.25,7.32,803000.0,6.0967,6.1386,6.0716,6.1302,803000.0
2011-11-17 14:00:00,7.31,7.32,7.27,7.3,583000.0,6.1218,6.1302,6.0883,6.1134,583000.0
2011-11-17 15:00:00,7.29,7.31,7.23,7.26,2459000.0,6.1051,6.1218,6.0548,6.0799,2459000.0
2011-11-18 09:30:00,7.3,7.3,7.12,7.18,1141000.0,6.1134,6.1134,5.9627,6.0129,1141000.0
2011-11-18 10:00:00,7.18,7.23,7.15,7.22,788000.0,6.0129,6.0548,5.9878,6.0464,788000.0
2011-11-18 11:00:00,7.22,7.24,7.16,7.17,708000.0,6.0464,6.0632,5.9962,6.0046,708000.0
2011-11-18 12:00:00,7.17,7.21,7.14,7.2,902000.0,6.0046,6.0381,5.9794,6.0297,902000.0
2011-11-18 13:00:00,7.2,7.22,7.18,7.21,650000.0,6.0297,6.0464,6.0129,6.0381,650000.0
2011-11-18 14:00:00,7.2,7.27,7.19,7.24,890000.0,6.0297,6.0883,6.0213,6.0632,890000.0
2011-11-18 15:00:00,7.24,7.25,7.22,7.23,783000.0,6.0632,6.0716,6.0464,6.0548,783000.0
2011-11-21 09:30:00,7.12,7.22,7.07,7.21,1043000.0,5.9627,6.0464,5.9208,6.0381,1043000.0
2011-11-21 10:00:00,7.21,7.21,7.12,7.12,1316000.0,6.0381,6.0381,5.9627,5.9627,1316000.0
2011-11-21 11:00:00,7.12,7.14,7.12,7.14,783000.0,5.9627,5.9794,5.9627,5.9794,783000.0
2011-11-21 12:00:00,7.14,7.16,7.12,7.15,274000.0,5.9794,5.9962,5.9627,5.9878,274000.0
2011-11-21 13:00:00,7.15,7.18,7.12,7.12,533000.0,5.9878,6.0129,5.9627,5.9627,533000.0
2011-11-21 14:00:00,7.12,7.18,7.12,7.17,540000.0,5.9627,6.0129,5.9627,6.0046,540000.0
2011-11-21 15:00:00,7.17,7.22,7.15,7.18,950000.0,6.0046,6.0464,5.9878,6.0129,950000.0
2011-11-22 09:30:00,7.14,7.24,7.1,7.23,892000.0,5.9794,6.0632,5.9459,6.0548,892000.0
2011-11-22 10:00:00,7.24,7.24,7.15,7.18,1039000.0,6.0632,6.0632,5.9878,6.0129,1039000.0
2011-11-22 11:00:00,7.18,7.18,7.15,7.18,420000.0,6.0129,6.0129,5.9878,6.0129,420000.0
2011-11-22 12:00:00,7.18,7.24,7.18,7.21,307000.0,6.0129,6.0632,6.0129,6.0381,307000.0
2011-11-22 13:00:00,7.22,7.25,7.2,7.23,620000.0,6.0464,6.0716,6.0297,6.0548,620000.0
2011-11-22 14:00:00,7.24,7.26,7.22,7.23,626000.0,6.0632,6.0799,6.0464,6.0548,626000.0
2011-11-22 15:00:00,7.23,7.24,7.16,7.18,1673000.0,6.0548,6.0632,5.9962,6.0129,1673000.0
2011-11-23 09:30:00,7.15,7.16,7.06,7.07,294000.0,5.9878,5.9962,5.9124,5.9208,294000.0
2011-11-23 10:00:00,7.07,7.17,7.06,7.16,1138000.0,5.9208,6.0046,5.9124,5.9962,1138000.0
2011-11-23 11:00:00,7.16,7.17,7.12,7.12,643000.0,5.9962,6.0046,5.9627,5.9627,643000.0
2011-11-23 12:00:00,7.13,7.15,7.11,7.13,425000.0,5.9711,5.9878,5.9543,5.9711,425000.0
2011-11-23 13:00:00,7.13,7.14,7.11,7.11,281000.0,5.9711,5.9794,5.9543,5.9543,281000.0
2011-11-23 14:00:00,7.12,7.12,7.03,7.04,745000.0,5.9627,5.9627,5.8873,5.8957,745000.0
2011-11-23 15:00:00,7.03,7.08,7.02,7.02,872000.0,5.8873,5.9292,5.8789,5.8789,872000.0
2011-11-25 09:30:00,7.02,7.05,6.91,6.92,642000.0,5.8789,5.9041,5.7868,5.7952,642000.0
2011-11-25 10:00:00,6.92,6.97,6.88,6.91,1099000.0,5.7952,5.8371,5.7617,5.7868,1099000.0
2011-11-25 11:00:00,6.9,6.93,6.83,6.83,1331000.0,5.7785,5.8036,5.7198,5.7198,1331000.0
2011-11-25 12:00:00,6.83,6.86,6.76,6.77,2501000.0,5.7198,5.745,5.6612,5.6696,2501000.0
2011-11-28 09:30:00,7.0,7.14,6.97,7.05,877000.0,5.8622,5.9794,5.8371,5.9041,877000.0
2011-11-28 10:00:00,7.05,7.09,7.03,7.04,1193000.0,5.9041,5.9376,5.8873,5.8957,1193000.0
2011-11-28 11:00:00,7.04,7.1,7.03,7.04,724000.0,5.8957,5.9459,5.8873,5.8957,724000.0
2011-11-28 12:00:00,7.04,7.05,7.01,7.02,639000.0,5.8957,5.9041,5.8706,5.8789,639000.0
2011-11-28 13:00:00,7.02,7.04,6.99,7.0,695000.0,5.8789,5.8957,5.8538,5.8622,695000.0
2011-11-28 14:00:00,6.99,7.02,6.95,6.96,1062000.0,5.8538,5.8789,5.8203,5.8287,1062000.0
2011-11-28 15:00:00,6.96,6.96,6.88,6.89,3881000.0,5.8287,5.8287,5.7617,5.7701,3881000.0
2011-11-29 09:30:00,6.9,6.95,6.86,6.92,776000.0,5.7785,5.8203,5.745,5.7952,776000.0
2011-11-29 10:00:00,6.92,6.93,6.86,6.89,1772000.0,5.7952,5.8036,5.745,5.7701,1772000.0
2011-11-29 11:00:00,6.89,6.93,6.88,6.9,1064000.0,5.7701,5.8036,5.7617,5.7785,1064000.0
2011-11-29 12:00:00,6.9,6.92,6.89,6.92,925000.0,5.7785,5.7952,5.7701,5.7952,925000.0
2011-11-29 13:00:00,6.92,6.96,6.91,6.92,1004000.0,5.7952,5.8287,5.7868,5.7952,1004000.0
2011-11-29 14:00:00,6.92,7.0,6.91,6.99,1303000.0,5.7952,5.8622,5.7868,5.8538,1303000.0
2011-11-29 15:00:00,6.99,7.03,6.98,7.0,2010000.0,5.8538,5.8873,5.8455,5.8622,2010000.0
2011-11-30 09:30:00,7.41,7.48,7.23,7.25,1498000.0,6.2056,6.2642,6.0548,6.0716,1498000.0
2011-11-30 10:00:00,7.25,7.3,7.23,7.27,1501000.0,6.0716,6.1134,6.0548,6.0883,1501000.0
2011-11-30 11:00:00,7.27,7.28,7.23,7.25,1042000.0,6.0883,6.0967,6.0548,6.0716,1042000.0
2011-11-30 12:00:00,7.25,7.26,7.22,7.22,486000.0,6.0716,6.0799,6.0464,6.0464,486000.0
2011-11-30 13:00:00,7.22,7.23,7.17,7.18,739000.0,6.0464,6.0548,6.0046,6.0129,739000.0
2011-11-30 14:00:00,7.18,7.18,7.12,7.14,903000.0,6.0129,6.0129,5.9627,5.9794,903000.0
2011-11-30 15:00:00,7.14,7.23,7.12,7.22,1982000.0,5.9794,6.0548,5.9627,6.0464,1982000.0
2011-12-01 09:30:00,7.2,7.29,7.16,7.25,402000.0,6.0297,6.1051,5.9962,6.0716,402000.0
2011-12-01 10:00:00,7.27,7.3,7.22,7.23,587000.0,6.0883,6.1134,6.0464,6.0548,587000.0
2011-12-01 11:00:00,7.23,7.26,7.23,7.24,433000.0,6.0548,6.0799,6.0548,6.0632,433000.0
2011-12-01 12:00:00,7.24,7.25,7.22,7.23,289000.0,6.0632,6.0716,6.0464,6.0548,289000.0
2011-12-01 13:00:00,7.23,7.27,7.22,7.26,334000.0,6.0548,6.0883,6.0464,6.0799,334000.0
2011-12-01 14:00:00,7.26,7.27,7.22,7.23,501000.0,6.0799,6.0883,6.0464,6.0548,501000.0
2011-12-01 15:00:00,7.23,7.25,7.22,7.23,1078000.0,6.0548,6.0716,6.0464,6.0548,1078000.0
2011-12-02 09:30:00,7.32,7.32,7.23,7.25,549000.0,6.1302,6.1302,6.0548,6.0716,549000.0
2011-12-02 10:00:00,7.24,7.27,7.22,7.26,2912000.0,6.0632,6.0883,6.0464,6.0799,2912000.0
2011-12-02 11:00:00,7.26,7.26,7.22,7.24,838000.0,6.0799,6.0799,6.0464,6.0632,838000.0
2011-12-02 12:00:00,7.23,7.25,7.22,7.25,579000.0,6.0548,6.0716,6.0464,6.0716,579000.0
2011-12-02 13:00:00,7.25,7.26,7.22,7.26,614000.0,6.0716,6.0799,6.0464,6.0799,614000.0
2011-12-02 14:00:00,7.26,7.26,7.19,7.21,1002000.0,6.0799,6.0799,6.0213,6.0381,1002000.0
2011-12-02 15:00:00,7.21,7.24,7.2,7.22,1184000.0,6.0381,6.0632,6.0297,6.0464,1184000.0
2011-12-05 09:30:00,7.31,7.35,7.26,7.28,622000.0,6.1218,6.1553,6.0799,6.0967,622000.0
2011-12-05 10:00:00,7.27,7.39,7.27,7.37,1012000.0,6.0883,6.1888,6.0883,6.1721,1012000.0
2011-12-05 11:00:00,7.37,7.4,7.34,7.4,514000.0,6.1721,6.1972,6.1469,6.1972,514000.0
2011-12-05 12:00:00,7.4,7.46,7.4,7.44,686000.0,6.1972,6.2474,6.1972,6.2307,686000.0
2011-12-05 13:00:00,7.45,7.45,7.39,7.4,887000.0,6.2391,6.2391,6.1888,6.1972,887000.0
2011-12-05 14:00:00,7.4,7.41,7.37,7.4,763000.0,6.1972,6.2056,6.1721,6.1972,763000.0
2011-12-05 15:00:00,7.41,7.41,7.35,7.4,1488000.0,6.2056,6.2056,6.1553,6.1972,1488000.0
2011-12-06 09:30:00,7.42,7.43,7.37,7.37,357000.0,6.2139,6.2223,6.1721,6.1721,357000.0
2011-12-06 10:00:00,7.37,7.4,7.37,7.39,562000.0,6.1721,6.1972,6.1721,6.1888,562000.0
2011-12-06 11:00:00,7.39,7.4,7.31,7.31,1121000.0,6.1888,6.1972,6.1218,6.1218,1121000.0
2011-12-06 12:00:00,7.3,7.33,7.29,7.32,274000.0,6.1134,6.1386,6.1051,6.1302,274000.0
2011-12-06 13:00:00,7.32,7.36,7.31,7.33,329000.0,6.1302,6.1637,6.1218,6.1386,329000.0
2011-12-06 14:00:00,7.34,7.38,7.31,7.36,379000.0,6.1469,6.1804,6.1218,6.1637,379000.0
2011-12-06 15:00:00,7.36,7.37,7.33,7.34,706000.0,6.1637,6.1721,6.1386,6.1469,706000.0
2011-12-07 09:30:00,7.3,7.32,7.23,7.28,451000.0,6.1134,6.1302,6.0548,6.0967,451000.0
2011-12-07 10:00:00,7.28,7.34,7.27,7.32,853000.0,6.0967,6.1469,6.0883,6.1302,853000.0
2011-12-07 11:00:00,7.33,7.41,7.32,7.38,731000.0,6.1386,6.2056,6.1302,6.1804,731000.0
2011-12-07 12:00:00,7.38,7.41,7.36,7.36,805000.0,6.1804,6.2056,6.1637,6.1637,805000.0
2011-12-07 13:00:00,7.36,7.42,7.35,7.41,854000.0,6.1637,6.2139,6.1553,6.2056,854000.0
2011-12-07 14:00:00,7.4,7.41,7.34,7.37,531000.0,6.1972,6.2056,6.1469,6.1721,531000.0
2011-12-07 15:00:00,7.37,7.47,7.36,7.43,1431000.0,6.1721,6.2558,6.1637,6.2223,1431000.0
2011-12-08 09:30:00,7.38,7.44,7.31,7.41,188000.0,6.1804,6.2307,6.1218,6.2056,188000.0
2011-12-08 10:00:00,7.41,7.45,7.39,7.41,423000.0,6.2056,6.2391,6.1888,6.2056,423000.0
2011-12-08 11:00:00,7.41,7.42,7.36,7.41,365000.0,6.2056,6.2139,6.1637,6.2056,365000.0
2011-12-08 12:00:00,7.4,7.4,7.34,7.34,787000.0,6.1972,6.1972,6.1469,6.1469,787000.0
2011-12-08 13:00:00,7.35,7.35,7.31,7.33,457000.0,6.1553,6.1553,6.1218,6.1386,457000.0
2011-12-08 14:00:00,7.33,7.34,7.3,7.31,732000.0,6.1386,6.1469,6.1134,6.1218,732000.0
2011-12-08 15:00:00,7.31,7.38,7.28,7.3,1321000.0,6.1218,6.1804,6.0967,6.1134,1321000.0
2011-12-09 09:30:00,7.3,7.4,7.3,7.38,275000.0,6.1134,6.1972,6.1134,6.1804,275000.0
2011-12-09 10:00:00,7.38,7.42,7.36,7.39,495000.0,6.1804,6.2139,6.1637,6.1888,495000.0
2011-12-09 11:00:00,7.39,7.47,7.39,7.46,549000.0,6.1888,6.2558,6.1888,6.2474,549000.0
2011-12-09 12:00:00,7.45,7.46,7.42,7.43,469000.0,6.2391,6.2474,6.2139,6.2223,469000.0
2011-12-09 13:00:00,7.44,7.51,7.43,7.48,466000.0,6.2307,6.2893,6.2223,6.2642,466000.0
2011-12-09 14:00:00,7.48,7.54,7.48,7.52,636000.0,6.2642,6.3144,6.2642,6.2977,636000.0
2011-12-09 15:00:00,7.52,7.55,7.5,7.53,1655000.0,6.2977,6.3228,6.2809,6.3061,1655000.0
2011-12-12 09:30:00,7.48,7.48,7.37,7.41,345000.0,6.2642,6.2642,6.1721,6.2056,345000.0
2011-12-12 10:00:00,7.41,7.41,7.35,7.38,470000.0,6.2056,6.2056,6.1553,6.1804,470000.0
2011-12-12 11:00:00,7.38,7.41,7.37,7.39,510000.0,6.1804,6.2056,6.1721,6.1888,510000.0
2011-12-12 12:00:00,7.39,7.4,7.38,7.38,622000.0,6.1888,6.1972,6.1804,6.1804,622000.0
2011-12-12 13:00:00,7.38,7.39,7.37,7.38,485000.0,6.1804,6.1888,6.1721,6.1804,485000.0
2011-12-12 14:00:00,7.38,7.39,7.36,7.39,493000.0,6.1804,6.1888,6.1637,6.1888,493000.0
2011-12-12 15:00:00,7.39,7.43,7.38,7.41,1604000.0,6.1888,6.2223,6.1804,6.2056,1604000.0
2011-12-13 09:30:00,7.46,7.53,7.37,7.38,338000.0,6.2474,6.3061,6.1721,6.1804,338000.0
2011-12-13 10:00:00,7.38,7.41,7.36,7.37,535000.0,6.1804,6.2056,6.1637,6.1721,535000.0
2011-12-13 11:00:00,7.37,7.37,7.29,7.35,622000.0,6.1721,6.1721,6.1051,6.1553,622000.0
2011-12-13 12:00:00,7.36,7.37,7.32,7.36,477000.0,6.1637,6.1721,6.1302,6.1637,477000.0
2011-12-13 13:00:00,7.36,7.38,7.35,7.37,312000.0,6.1637,6.1804,6.1553,6.1721,312000.0
2011-12-13 14:00:00,7.37,7.4,7.31,7.32,600000.0,6.1721,6.1972,6.1218,6.1302,600000.0
2011-12-13 15:00:00,7.32,7.34,7.22,7.28,2923000.0,6.1302,6.1469,6.0464,6.0967,2923000.0
2011-12-14 09:30:00,7.23,7.23,7.03,7.03,2214000.0,6.0548,6.0548,5.8873,5.8873,2214000.0
2011-12-14 10:00:00,7.03,7.06,7.0,7.0,1712000.0,5.8873,5.9124,5.8622,5.8622,1712000.0
2011-12-14 11:00:00,7.0,7.05,6.98,7.0,1065000.0,5.8622,5.9041,5.8455,5.8622,1065000.0
2011-12-14 12:00:00,7.0,7.05,7.0,7.05,774000.0,5.8622,5.9041,5.8622,5.9041,774000.0
2011-12-14 13:00:00,7.05,7.11,7.03,7.06,596000.0,5.9041,5.9543,5.8873,5.9124,596000.0
2011-12-14 14:00:00,7.06,7.09,7.04,7.06,878000.0,5.9124,5.9376,5.8957,5.9124,878000.0
2011-12-14 15:00:00,7.06,7.09,7.03,7.07,1527000.0,5.9124,5.9376,5.8873,5.9208,1527000.0
2011-12-15 09:30:00,7.13,7.18,7.11,7.17,474000.0,5.9711,6.0129,5.9543,6.0046,474000.0
2011-12-15 10:00:00,7.18,7.19,7.12,7.14,894000.0,6.0129,6.0213,5.9627,5.9794,894000.0
2011-12-15 11:00:00,7.14,7.17,7.1,7.15,830000.0,5.9794,6.0046,5.9459,5.9878,830000.0
2011-12-15 12:00:00,7.15,7.19,7.15,7.17,635000.0,5.9878,6.0213,5.9878,6.0046,635000.0
2011-12-15 13:00:00,7.17,7.22,7.15,7.21,629000.0,6.0046,6.0464,5.9878,6.0381,629000.0
2011-12-15 14:00:00,7.21,7.22,7.16,7.17,333000.0,6.0381,6.0464,5.9962,6.0046,333000.0
2011-12-15 15:00:00,7.17,7.18,7.14,7.15,2475000.0,6.0046,6.0129,5.9794,5.9878,2475000.0
2011-12-16 09:30:00,7.17,7.21,7.15,7.21,1825000.0,6.0046,6.0381,5.9878,6.0381,1825000.0
2011-12-16 10:00:00,7.2,7.25,7.2,7.23,555000.0,6.0297,6.0716,6.0297,6.0548,555000.0
2011-12-16 11:00:00,7.24,7.24,7.17,7.17,416000.0,6.0632,6.0632,6.0046,6.0046,416000.0
2011-12-16 12:00:00,7.17,7.23,7.16,7.22,769000.0,6.0046,6.0548,5.9962,6.0464,769000.0
2011-12-16 13:00:00,7.23,7.29,7.23,7.27,780000.0,6.0548,6.1051,6.0548,6.0883,780000.0
2011-12-16 14:00:00,7.26,7.29,7.23,7.24,688000.0,6.0799,6.1051,6.0548,6.0632,688000.0
2011-12-16 15:00:00,7.24,7.3,7.24,7.28,1550000.0,6.0632,6.1134,6.0632,6.0967,1550000.0
2011-12-19 09:30:00,7.31,7.36,7.23,7.32,439000.0,6.1218,6.1637,6.0548,6.1302,439000.0
2011-12-19 10:00:00,7.32,7.37,7.25,7.25,965000.0,6.1302,6.1721,6.0716,6.0716,965000.0
2011-12-19 11:00:00,7.25,7.27,7.18,7.2,610000.0,6.0716,6.0883,6.0129,6.0297,610000.0
2011-12-19 12:00:00,7.2,7.25,7.2,7.25,217000.0,6.0297,6.0716,6.0297,6.0716,217000.0
2011-12-19 13:00:00,7.25,7.25,7.2,7.21,202000.0,6.0716,6.0716,6.0297,6.0381,202000.0
2011-12-19 14:00:00,7.21,7.22,7.17,7.2,370000.0,6.0381,6.0464,6.0046,6.0297,370000.0
2011-12-19 15:00:00,7.19,7.2,7.12,7.16,1118000.0,6.0213,6.0297,5.9627,5.9962,1118000.0
2011-12-20 09:30:00,7.22,7.27,7.17,7.26,1483000.0,6.0464,6.0883,6.0046,6.0799,1483000.0
2011-12-20 10:00:00,7.27,7.29,7.2,7.22,583000.0,6.0883,6.1051,6.0297,6.0464,583000.0
2011-12-20 11:00:00,7.22,7.3,7.22,7.27,689000.0,6.0464,6.1134,6.0464,6.0883,689000.0
2011-12-20 12:00:00,7.27,7.28,7.22,7.24,416000.0,6.0883,6.0967,6.0464,6.0632,416000.0
2011-12-20 13:00:00,7.25,7.27,7.22,7.23,705000.0,6.0716,6.0883,6.0464,6.0548,705000.0
2011-12-20 14:00:00,7.22,7.28,7.22,7.25,518000.0,6.0464,6.0967,6.0464,6.0716,518000.0
2011-12-20 15:00:00,7.25,7.28,7.24,7.27,1209000.0,6.0716,6.0967,6.0632,6.0883,1209000.0
2011-12-21 09:30:00,7.25,7.25,7.18,7.19,573000.0,6.0716,6.0716,6.0129,6.0213,573000.0
2011-12-21 10:00:00,7.18,7.23,7.15,7.17,611000.0,6.0129,6.0548,5.9878,6.0046,611000.0
2011-12-21 11:00:00,7.17,7.23,7.16,7.23,295000.0,6.0046,6.0548,5.9962,6.0548,295000.0
2011-12-21 12:00:00,7.24,7.25,7.17,7.18,392000.0,6.0632,6.0716,6.0046,6.0129,392000.0
2011-12-21 13:00:00,7.18,7.21,7.15,7.18,573000.0,6.0129,6.0381,5.9878,6.0129,573000.0
2011-12-21 14:00:00,7.19,7.23,7.19,7.22,314000.0,6.0213,6.0548,6.0213,6.0464,314000.0
2011-12-21 15:00:00,7.21,7.26,7.21,7.24,789000.0,6.0381,6.0799,6.0381,6.0632,789000.0
2011-12-22 09:30:00,7.24,7.25,7.17,7.23,382000.0,6.0632,6.0716,6.0046,6.0548,382000.0
2011-12-22 10:00:00,7.23,7.24,7.15,7.17,990000.0,6.0548,6.0632,5.9878,6.0046,990000.0
2011-12-22 11:00:00,7.17,7.17,7.13,7.15,365000.0,6.0046,6.0046,5.9711,5.9878,365000.0
2011-12-22 12:00:00,7.15,7.15,7.12,7.12,458000.0,5.9878,5.9878,5.9627,5.9627,458000.0
2011-12-22 13:00:00,7.12,7.12,7.1,7.1,604000.0,5.9627,5.9627,5.9459,5.9459,604000.0
2011-12-22 14:00:00,7.1,7.11,7.07,7.09,863000.0,5.9459,5.9543,5.9208,5.9376,863000.0
2011-12-22 15:00:00,7.09,7.12,7.07,7.08,1469000.0,5.9376,5.9627,5.9208,5.9292,1469000.0
2011-12-23 09:30:00,7.1,7.12,6.99,7.05,971000.0,5.9459,5.9627,5.8538,5.9041,971000.0
2011-12-23 10:00:00,7.06,7.09,7.05,7.09,455000.0,5.9124,5.9376,5.9041,5.9376,455000.0
2011-12-23 11:00:00,7.09,7.12,7.09,7.11,308000.0,5.9376,5.9627,5.9376,5.9543,308000.0
2011-12-23 12:00:00,7.11,7.14,7.1,7.12,356000.0,5.9543,5.9794,5.9459,5.9627,356000.0
2011-12-23 13:00:00,7.12,7.14,7.1,7.14,183000.0,5.9627,5.9794,5.9459,5.9794,183000.0
2011-12-23 14:00:00,7.14,7.15,7.13,7.14,368000.0,5.9794,5.9878,5.9711,5.9794,368000.0
2011-12-23 15:00:00,7.13,7.13,7.09,7.1,1183000.0,5.9711,5.9711,5.9376,5.9459,1183000.0
2011-12-27 09:30:00,7.1,7.19,7.08,7.15,299000.0,5.9459,6.0213,5.9292,5.9878,299000.0
2011-12-27 10:00:00,7.15,7.17,7.1,7.13,445000.0,5.9878,6.0046,5.9459,5.9711,445000.0
2011-12-27 11:00:00,7.13,7.15,7.12,7.13,228000.0,5.9711,5.9878,5.9627,5.9711,228000.0
2011-12-27 12:00:00,7.12,7.2,7.11,7.18,838000.0,5.9627,6.0297,5.9543,6.0129,838000.0
2011-12-27 13:00:00,7.18,7.2,7.16,7.2,192000.0,6.0129,6.0297,5.9962,6.0297,192000.0
2011-12-27 14:00:00,7.2,7.23,7.2,7.21,584000.0,6.0297,6.0548,6.0297,6.0381,584000.0
2011-12-27 15:00:00,7.22,7.23,7.2,7.21,736000.0,6.0464,6.0548,6.0297,6.0381,736000.0
2011-12-28 09:30:00,7.22,7.28,7.18,7.22,823000.0,6.0464,6.0967,6.0129,6.0464,823000.0
2011-12-28 10:00:00,7.21,7.22,7.15,7.18,427000.0,6.0381,6.0464,5.9878,6.0129,427000.0
2011-12-28 11:00:00,7.18,7.2,7.17,7.18,396000.0,6.0129,6.0297,6.0046,6.0129,396000.0
2011-12-28 12:00:00,7.18,7.19,7.16,7.18,290000.0,6.0129,6.0213,5.9962,6.0129,290000.0
2011-12-28 13:00:00,7.18,7.22,7.18,7.2,340000.0,6.0129,6.0464,6.0129,6.0297,340000.0
2011-12-28 14:00:00,7.2,7.2,7.15,7.16,703000.0,6.0297,6.0297,5.9878,5.9962,703000.0
2011-12-28 15:00:00,7.16,7.19,7.14,7.17,738000.0,5.9962,6.0213,5.9794,6.0046,738000.0
2011-12-29 09:30:00,7.19,7.21,7.15,7.16,164000.0,6.0213,6.0381,5.9878,5.9962,164000.0
2011-12-29 10:00:00,7.17,7.19,7.15,7.17,304000.0,6.0046,6.0213,5.9878,6.0046,304000.0
2011-12-29 11:00:00,7.18,7.2,7.17,7.17,226000.0,6.0129,6.0297,6.0046,6.0046,226000.0
2011-12-29 12:00:00,7.18,7.2,7.17,7.18,205000.0,6.0129,6.0297,6.0046,6.0129,205000.0
2011-12-29 13:00:00,7.19,7.19,7.17,7.18,258000.0,6.0213,6.0213,6.0046,6.0129,258000.0
2011-12-29 14:00:00,7.18,7.18,7.14,7.14,510000.0,6.0129,6.0129,5.9794,5.9794,510000.0
2011-12-29 15:00:00,7.14,7.15,7.12,7.13,815000.0,5.9794,5.9878,5.9627,5.9711,815000.0
2011-12-30 09:30:00,7.15,7.15,7.1,7.12,206000.0,5.9878,5.9878,5.9459,5.9627,206000.0
2011-12-30 10:00:00,7.11,7.12,7.1,7.11,242000.0,5.9543,5.9627,5.9459,5.9543,242000.0
2011-12-30 11:00:00,7.11,7.11,7.1,7.1,269000.0,5.9543,5.9543,5.9459,5.9459,269000.0
2011-12-30 12:00:00,7.1,7.1,7.08,7.09,188000.0,5.9459,5.9459,5.9292,5.9376,188000.0
2011-12-30 13:00:00,7.09,7.1,7.06,7.07,248000.0,5.9376,5.9459,5.9124,5.9208,248000.0
2011-12-30 14:00:00,7.06,7.07,7.02,7.02,495000.0,5.9124,5.9208,5.8789,5.8789,495000.0
2011-12-30 15:00:00,7.02,7.03,7.01,7.01,1600000.0,5.8789,5.8873,5.8706,5.8706,1600000.0
2012-01-03 09:30:00,7.08,7.14,7.02,7.02,827000.0,5.9292,5.9794,5.8789,5.8789,827000.0
2012-01-03 10:00:00,7.02,7.05,6.99,7.0,1515000.0,5.8789,5.9041,5.8538,5.8622,1515000.0
2012-01-03 11:00:00,7.0,7.04,6.98,7.0,912000.0,5.8622,5.8957,5.8455,5.8622,912000.0
2012-01-03 12:00:00,7.0,7.0,6.89,6.91,1762000.0,5.8622,5.8622,5.7701,5.7868,1762000.0
2012-01-03 13:00:00,6.9,6.92,6.85,6.92,1055000.0,5.7785,5.7952,5.7366,5.7952,1055000.0
2012-01-03 14:00:00,6.92,6.95,6.91,6.91,2237000.0,5.7952,5.8203,5.7868,5.7868,2237000.0
2012-01-03 15:00:00,6.91,6.95,6.9,6.95,1812000.0,5.7868,5.8203,5.7785,5.8203,1812000.0
2012-01-04 09:30:00,6.93,7.0,6.87,6.9,1051000.0,5.8036,5.8622,5.7533,5.7785,1051000.0
2012-01-04 10:00:00,6.9,6.98,6.9,6.96,1374000.0,5.7785,5.8455,5.7785,5.8287,1374000.0
2012-01-04 11:00:00,6.96,6.99,6.95,6.97,849000.0,5.8287,5.8538,5.8203,5.8371,849000.0
2012-01-04 12:00:00,6.97,7.0,6.95,7.0,561000.0,5.8371,5.8622,5.8203,5.8622,561000.0
2012-01-04 13:00:00,7.0,7.0,6.98,6.99,531000.0,5.8622,5.8622,5.8455,5.8538,531000.0
2012-01-04 14:00:00,6.99,6.99,6.96,6.98,566000.0,5.8538,5.8538,5.8287,5.8455,566000.0
2012-01-04 15:00:00,6.98,6.99,6.93,6.94,1334000.0,5.8455,5.8538,5.8036,5.812,1334000.0
2012-01-05 09:30:00,6.9,6.97,6.85,6.85,1571000.0,5.7785,5.8371,5.7366,5.7366,1571000.0
2012-01-05 10:00:00,6.86,6.97,6.85,6.96,826000.0,5.745,5.8371,5.7366,5.8287,826000.0
2012-01-05 11:00:00,6.96,6.96,6.94,6.95,667000.0,5.8287,5.8287,5.812,5.8203,667000.0
2012-01-05 12:00:00,6.95,6.97,6.94,6.96,674000.0,5.8203,5.8371,5.812,5.8287,674000.0
2012-01-05 13:00:00,6.97,6.98,6.94,6.94,839000.0,5.8371,5.8455,5.812,5.812,839000.0
2012-01-05 14:00:00,6.94,6.96,6.94,6.94,938000.0,5.812,5.8287,5.812,5.812,938000.0
2012-01-05 15:00:00,6.94,6.95,6.92,6.94,2140000.0,5.812,5.8203,5.7952,5.812,2140000.0
2012-01-06 09:30:00,6.93,6.97,6.92,6.94,453000.0,5.8036,5.8371,5.7952,5.812,453000.0
2012-01-06 10:00:00,6.94,7.03,6.93,7.01,747000.0,5.812,5.8873,5.8036,5.8706,747000.0
2012-01-06 11:00:00,7.01,7.06,7.0,7.05,592000.0,5.8706,5.9124,5.8622,5.9041,592000.0
2012-01-06 12:00:00,7.05,7.08,7.02,7.04,559000.0,5.9041,5.9292,5.8789,5.8957,559000.0
2012-01-06 13:00:00,7.04,7.05,6.97,6.99,615000.0,5.8957,5.9041,5.8371,5.8538,615000.0
2012-01-06 14:00:00,7.0,7.0,6.95,6.99,858000.0,5.8622,5.8622,5.8203,5.8538,858000.0
2012-01-06 15:00:00,6.99,7.03,6.97,6.97,1894000.0,5.8538,5.8873,5.8371,5.8371,1894000.0
2012-01-09 09:30:00,6.98,7.12,6.97,7.06,519000.0,5.8455,5.9627,5.8371,5.9124,519000.0
2012-01-09 10:00:00,7.06,7.1,7.03,7.08,638000.0,5.9124,5.9459,5.8873,5.9292,638000.0
2012-01-09 11:00:00,7.07,7.08,7.02,7.05,445000.0,5.9208,5.9292,5.8789,5.9041,445000.0
2012-01-09 12:00:00,7.05,7.08,7.04,7.07,228000.0,5.9041,5.9292,5.8957,5.9208,228000.0
2012-01-09 13:00:00,7.07,7.08,7.04,7.08,424000.0,5.9208,5.9292,5.8957,5.9292,424000.0
2012-01-09 14:00:00,7.07,7.08,7.04,7.06,1176000.0,5.9208,5.9292,5.8957,5.9124,1176000.0
2012-01-09 15:00:00,7.06,7.07,7.05,7.06,1014000.0,5.9124,5.9208,5.9041,5.9124,1014000.0
2012-01-10 09:30:00,7.23,7.27,7.15,7.17,1267000.0,6.0548,6.0883,5.9878,6.0046,1267000.0
2012-01-10 10:00:00,7.17,7.22,7.17,7.19,1022000.0,6.0046,6.0464,6.0046,6.0213,1022000.0
2012-01-10 11:00:00,7.19,7.21,7.16,7.19,643000.0,6.0213,6.0381,5.9962,6.0213,643000.0
2012-01-10 12:00:00,7.18,7.19,7.13,7.19,589000.0,6.0129,6.0213,5.9711,6.0213,589000.0
2012-01-10 13:00:00,7.19,7.21,7.16,7.21,655000.0,6.0213,6.0381,5.9962,6.0381,655000.0
2012-01-10 14:00:00,7.21,7.24,7.2,7.22,536000.0,6.0381,6.0632,6.0297,6.0464,536000.0
2012-01-10 15:00:00,7.22,7.29,7.22,7.27,2153000.0,6.0464,6.1051,6.0464,6.0883,2153000.0
2012-01-11 09:30:00,7.25,7.4,7.25,7.37,820000.0,6.0716,6.1972,6.0716,6.1721,820000.0
2012-01-11 10:00:00,7.36,7.38,7.31,7.34,688000.0,6.1637,6.1804,6.1218,6.1469,688000.0
2012-01-11 11:00:00,7.33,7.34,7.32,7.33,401000.0,6.1386,6.1469,6.1302,6.1386,401000.0
2012-01-11 12:00:00,7.33,7.33,7.31,7.32,493000.0,6.1386,6.1386,6.1218,6.1302,493000.0
2012-01-11 13:00:00,7.32,7.33,7.3,7.31,509000.0,6.1302,6.1386,6.1134,6.1218,509000.0
2012-01-11 14:00:00,7.31,7.32,7.27,7.3,584000.0,6.1218,6.1302,6.0883,6.1134,584000.0
2012-01-11 15:00:00,7.3,7.31,7.28,7.29,1060000.0,6.1134,6.1218,6.0967,6.1051,1060000.0
2012-01-12 09:30:00,7.78,8.01,7.77,7.83,8260000.0,6.5154,6.708,6.507,6.5573,8260000.0
2012-01-12 10:00:00,7.83,7.86,7.74,7.79,6639000.0,6.5573,6.5824,6.4819,6.5238,6639000.0
2012-01-12 11:00:00,7.79,7.96,7.78,7.87,4884000.0,6.5238,6.6662,6.5154,6.5908,4884000.0
2012-01-12 12:00:00,7.87,7.95,7.82,7.94,2043000.0,6.5908,6.6578,6.5489,6.6494,2043000.0
2012-01-12 13:00:00,7.95,8.0,7.92,7.98,2290000.0,6.6578,6.6997,6.6327,6.6829,2290000.0
2012-01-12 14:00:00,7.98,8.0,7.95,7.97,2094000.0,6.6829,6.6997,6.6578,6.6745,2094000.0
2012-01-12 15:00:00,7.97,8.06,7.96,8.02,5231000.0,6.6745,6.7499,6.6662,6.7164,5231000.0
2012-01-13 09:30:00,8.01,8.11,8.0,8.07,1561000.0,6.708,6.7918,6.6997,6.7583,1561000.0
2012-01-13 10:00:00,8.06,8.1,8.02,8.04,1801000.0,6.7499,6.7834,6.7164,6.7332,1801000.0
2012-01-13 11:00:00,8.05,8.08,8.04,8.06,1497000.0,6.7415,6.7667,6.7332,6.7499,1497000.0
2012-01-13 12:00:00,8.06,8.07,8.01,8.02,810000.0,6.7499,6.7583,6.708,6.7164,810000.0
2012-01-13 13:00:00,8.02,8.04,7.99,8.03,1141000.0,6.7164,6.7332,6.6913,6.7248,1141000.0
2012-01-13 14:00:00,8.03,8.05,8.02,8.05,2188000.0,6.7248,6.7415,6.7164,6.7415,2188000.0
2012-01-13 15:00:00,8.05,8.06,8.03,8.06,2999000.0,6.7415,6.7499,6.7248,6.7499,2999000.0
2012-01-17 09:30:00,8.03,8.06,7.99,8.03,1349000.0,6.7248,6.7499,6.6913,6.7248,1349000.0
2012-01-17 10:00:00,8.04,8.04,8.01,8.03,1457000.0,6.7332,6.7332,6.708,6.7248,1457000.0
2012-01-17 11:00:00,8.03,8.05,8.01,8.02,553000.0,6.7248,6.7415,6.708,6.7164,553000.0
2012-01-17 12:00:00,8.02,8.04,8.01,8.04,470000.0,6.7164,6.7332,6.708,6.7332,470000.0
2012-01-17 13:00:00,8.03,8.05,8.01,8.04,629000.0,6.7248,6.7415,6.708,6.7332,629000.0
2012-01-17 14:00:00,8.05,8.05,8.01,8.01,783000.0,6.7415,6.7415,6.708,6.708,783000.0
2012-01-17 15:00:00,8.02,8.06,8.01,8.05,1726000.0,6.7164,6.7499,6.708,6.7415,1726000.0
2012-01-18 09:30:00,8.06,8.09,8.03,8.05,542000.0,6.7499,6.775,6.7248,6.7415,542000.0
2012-01-18 10:00:00,8.05,8.09,8.05,8.08,1200000.0,6.7415,6.775,6.7415,6.7667,1200000.0
2012-01-18 11:00:00,8.08,8.09,8.01,8.02,753000.0,6.7667,6.775,6.708,6.7164,753000.0
2012-01-18 12:00:00,8.02,8.07,8.0,8.07,785000.0,6.7164,6.7583,6.6997,6.7583,785000.0
2012-01-18 13:00:00,8.07,8.11,8.07,8.1,340000.0,6.7583,6.7918,6.7583,6.7834,340000.0
2012-01-18 14:00:00,8.1,8.1,8.07,8.08,752000.0,6.7834,6.7834,6.7583,6.7667,752000.0
2012-01-18 15:00:00,8.08,8.13,8.08,8.13,1644000.0,6.7667,6.8085,6.7667,6.8085,1644000.0
2012-01-19 09:30:00,8.16,8.2,8.11,8.15,823000.0,6.8337,6.8671,6.7918,6.8253,823000.0
2012-01-19 10:00:00,8.14,8.2,8.13,8.16,1066000.0,6.8169,6.8671,6.8085,6.8337,1066000.0
2012-01-19 11:00:00,8.16,8.17,8.04,8.05,1940000.0,6.8337,6.842,6.7332,6.7415,1940000.0
2012-01-19 12:00:00,8.05,8.1,8.04,8.08,954000.0,6.7415,6.7834,6.7332,6.7667,954000.0
2012-01-19 13:00:00,8.07,8.09,8.07,8.08,538000.0,6.7583,6.775,6.7583,6.7667,538000.0
2012-01-19 14:00:00,8.07,8.1,8.03,8.05,1912000.0,6.7583,6.7834,6.7248,6.7415,1912000.0
2012-01-19 15:00:00,8.05,8.08,8.03,8.05,2355000.0,6.7415,6.7667,6.7248,6.7415,2355000.0
2012-01-20 09:30:00,8.05,8.09,8.0,8.03,608000.0,6.7415,6.775,6.6997,6.7248,608000.0
2012-01-20 10:00:00,8.01,8.06,8.01,8.04,410000.0,6.708,6.7499,6.708,6.7332,410000.0
2012-01-20 11:00:00,8.04,8.04,7.95,7.97,939000.0,6.7332,6.7332,6.6578,6.6745,939000.0
2012-01-20 12:00:00,7.97,7.98,7.95,7.95,432000.0,6.6745,6.6829,6.6578,6.6578,432000.0
2012-01-20 13:00:00,7.95,7.98,7.95,7.97,337000.0,6.6578,6.6829,6.6578,6.6745,337000.0
2012-01-20 14:00:00,7.97,7.98,7.96,7.98,323000.0,6.6745,6.6829,6.6662,6.6829,323000.0
2012-01-20 15:00:00,7.97,8.01,7.97,8.0,1092000.0,6.6745,6.708,6.6745,6.6997,1092000.0
2012-01-23 09:30:00,8.0,8.13,8.0,8.05,1131000.0,6.6997,6.8085,6.6997,6.7415,1131000.0
2012-01-23 10:00:00,8.05,8.08,8.01,8.01,498000.0,6.7415,6.7667,6.708,6.708,498000.0
2012-01-23 11:00:00,8.01,8.04,7.9,7.93,900000.0,6.708,6.7332,6.6159,6.641,900000.0
2012-01-23 12:00:00,7.93,7.98,7.92,7.98,588000.0,6.641,6.6829,6.6327,6.6829,588000.0
2012-01-23 13:00:00,7.98,8.03,7.98,8.0,417000.0,6.6829,6.7248,6.6829,6.6997,417000.0
2012-01-23 14:00:00,8.0,8.02,7.98,8.01,496000.0,6.6997,6.7164,6.6829,6.708,496000.0
2012-01-23 15:00:00,8.01,8.07,8.01,8.05,1088000.0,6.708,6.7583,6.708,6.7415,1088000.0
2012-01-24 09:30:00,8.02,8.07,8.01,8.02,400000.0,6.7164,6.7583,6.708,6.7164,400000.0
2012-01-24 10:00:00,8.02,8.06,8.01,8.05,336000.0,6.7164,6.7499,6.708,6.7415,336000.0
2012-01-24 11:00:00,8.06,8.06,8.03,8.06,330000.0,6.7499,6.7499,6.7248,6.7499,330000.0
2012-01-24 12:00:00,8.06,8.06,8.05,8.05,361000.0,6.7499,6.7499,6.7415,6.7415,361000.0
2012-01-24 13:00:00,8.05,8.06,8.04,8.05,317000.0,6.7415,6.7499,6.7332,6.7415,317000.0
2012-01-24 14:00:00,8.05,8.06,8.04,8.06,488000.0,6.7415,6.7499,6.7332,6.7499,488000.0
2012-01-24 15:00:00,8.06,8.08,8.06,8.07,1868000.0,6.7499,6.7667,6.7499,6.7583,1868000.0
2012-01-25 09:30:00,8.08,8.08,8.02,8.02,283000.0,6.7667,6.7667,6.7164,6.7164,283000.0
2012-01-25 10:00:00,8.03,8.08,8.03,8.07,254000.0,6.7248,6.7667,6.7248,6.7583,254000.0
2012-01-25 11:00:00,8.07,8.07,8.05,8.06,165000.0,6.7583,6.7583,6.7415,6.7499,165000.0
2012-01-25 12:00:00,8.05,8.08,8.04,8.06,400000.0,6.7415,6.7667,6.7332,6.7499,400000.0
2012-01-25 13:00:00,8.06,8.08,8.05,8.08,749000.0,6.7499,6.7667,6.7415,6.7667,749000.0
2012-01-25 14:00:00,8.08,8.08,8.06,8.08,744000.0,6.7667,6.7667,6.7499,6.7667,744000.0
2012-01-25 15:00:00,8.08,8.11,8.07,8.08,2573000.0,6.7667,6.7918,6.7583,6.7667,2573000.0
2012-01-26 09:30:00,8.13,8.18,8.04,8.1,1174000.0,6.8085,6.8504,6.7332,6.7834,1174000.0
2012-01-26 10:00:00,8.09,8.1,8.02,8.03,570000.0,6.775,6.7834,6.7164,6.7248,570000.0
2012-01-26 11:00:00,8.03,8.04,7.96,7.96,534000.0,6.7248,6.7332,6.6662,6.6662,534000.0
2012-01-26 12:00:00,7.96,8.0,7.93,7.98,649000.0,6.6662,6.6997,6.641,6.6829,649000.0
2012-01-26 13:00:00,7.98,8.0,7.95,7.99,244000.0,6.6829,6.6997,6.6578,6.6913,244000.0
2012-01-26 14:00:00,8.0,8.01,7.97,7.98,822000.0,6.6997,6.708,6.6745,6.6829,822000.0
2012-01-26 15:00:00,7.98,8.0,7.97,7.98,1014000.0,6.6829,6.6997,6.6745,6.6829,1014000.0
2012-01-27 09:30:00,8.0,8.06,7.92,7.98,645000.0,6.6997,6.7499,6.6327,6.6829,645000.0
2012-01-27 10:00:00,7.97,8.05,7.97,8.03,450000.0,6.6745,6.7415,6.6745,6.7248,450000.0
2012-01-27 11:00:00,8.03,8.03,7.97,7.99,365000.0,6.7248,6.7248,6.6745,6.6913,365000.0
2012-01-27 12:00:00,7.98,8.03,7.98,8.02,163000.0,6.6829,6.7248,6.6829,6.7164,163000.0
2012-01-27 13:00:00,8.01,8.05,8.01,8.03,238000.0,6.708,6.7415,6.708,6.7248,238000.0
2012-01-27 14:00:00,8.03,8.07,8.02,8.07,413000.0,6.7248,6.7583,6.7164,6.7583,413000.0
2012-01-27 15:00:00,8.07,8.1,8.03,8.04,795000.0,6.7583,6.7834,6.7248,6.7332,795000.0
2012-01-30 09:30:00,8.04,8.11,8.0,8.11,1197000.0,6.7332,6.7918,6.6997,6.7918,1197000.0
2012-01-30 10:00:00,8.11,8.14,8.06,8.07,891000.0,6.7918,6.8169,6.7499,6.7583,891000.0
2012-01-30 11:00:00,8.06,8.09,8.06,8.08,680000.0,6.7499,6.775,6.7499,6.7667,680000.0
2012-01-30 12:00:00,8.08,8.08,8.05,8.06,388000.0,6.7667,6.7667,6.7415,6.7499,388000.0
2012-01-30 13:00:00,8.06,8.1,8.06,8.09,463000.0,6.7499,6.7834,6.7499,6.775,463000.0
2012-01-30 14:00:00,8.08,8.1,8.08,8.08,504000.0,6.7667,6.7834,6.7667,6.7667,504000.0
2012-01-30 15:00:00,8.08,8.09,8.07,8.09,996000.0,6.7667,6.775,6.7583,6.775,996000.0
2012-01-31 09:30:00,8.14,8.25,8.11,8.17,1587000.0,6.8169,6.909,6.7918,6.842,1587000.0
2012-01-31 10:00:00,8.16,8.16,8.08,8.08,763000.0,6.8337,6.8337,6.7667,6.7667,763000.0
2012-01-31 11:00:00,8.08,8.1,8.05,8.06,574000.0,6.7667,6.7834,6.7415,6.7499,574000.0
2012-01-31 12:00:00,8.07,8.08,8.03,8.06,402000.0,6.7583,6.7667,6.7248,6.7499,402000.0
2012-01-31 13:00:00,8.06,8.12,8.05,8.11,616000.0,6.7499,6.8002,6.7415,6.7918,616000.0
2012-01-31 14:00:00,8.11,8.14,8.09,8.13,936000.0,6.7918,6.8169,6.775,6.8085,936000.0
2012-01-31 15:00:00,8.13,8.13,8.07,8.07,2014000.0,6.8085,6.8085,6.7583,6.7583,2014000.0
2012-02-01 09:30:00,8.1,8.17,8.09,8.1,995000.0,6.7834,6.842,6.775,6.7834,995000.0
2012-02-01 10:00:00,8.1,8.12,8.05,8.09,948000.0,6.7834,6.8002,6.7415,6.775,948000.0
2012-02-01 11:00:00,8.09,8.14,8.07,8.12,970000.0,6.775,6.8169,6.7583,6.8002,970000.0
2012-02-01 12:00:00,8.12,8.15,8.12,8.14,501000.0,6.8002,6.8253,6.8002,6.8169,501000.0
2012-02-01 13:00:00,8.14,8.18,8.14,8.16,946000.0,6.8169,6.8504,6.8169,6.8337,946000.0
2012-02-01 14:00:00,8.16,8.17,8.13,8.14,1344000.0,6.8337,6.842,6.8085,6.8169,1344000.0
2012-02-01 15:00:00,8.14,8.18,8.11,8.18,3215000.0,6.8169,6.8504,6.7918,6.8504,3215000.0
2012-02-02 09:30:00,8.09,8.25,7.95,7.98,3644000.0,6.775,6.909,6.6578,6.6829,3644000.0
2012-02-02 10:00:00,7.98,8.01,7.91,7.95,3054000.0,6.6829,6.708,6.6243,6.6578,3054000.0
2012-02-02 11:00:00,7.95,7.97,7.93,7.94,1941000.0,6.6578,6.6745,6.641,6.6494,1941000.0
2012-02-02 12:00:00,7.93,7.95,7.92,7.93,1397000.0,6.641,6.6578,6.6327,6.641,1397000.0
2012-02-02 13:00:00,7.93,7.95,7.93,7.94,1006000.0,6.641,6.6578,6.641,6.6494,1006000.0
2012-02-02 14:00:00,7.94,7.97,7.94,7.96,1439000.0,6.6494,6.6745,6.6494,6.6662,1439000.0
2012-02-02 15:00:00,7.96,7.99,7.95,7.99,3748000.0,6.6662,6.6913,6.6578,6.6913,3748000.0
2012-02-03 09:30:00,8.05,8.17,8.05,8.09,737000.0,6.7415,6.842,6.7415,6.775,737000.0
2012-02-03 10:00:00,8.09,8.14,8.07,8.1,1473000.0,6.775,6.8169,6.7583,6.7834,1473000.0
2012-02-03 11:00:00,8.11,8.13,8.09,8.12,792000.0,6.7918,6.8085,6.775,6.8002,792000.0
2012-02-03 12:00:00,8.12,8.13,8.1,8.11,609000.0,6.8002,6.8085,6.7834,6.7918,609000.0
2012-02-03 13:00:00,8.11,8.12,8.1,8.11,421000.0,6.7918,6.8002,6.7834,6.7918,421000.0
2012-02-03 14:00:00,8.11,8.13,8.11,8.12,791000.0,6.7918,6.8085,6.7918,6.8002,791000.0
2012-02-03 15:00:00,8.12,8.13,8.1,8.12,1806000.0,6.8002,6.8085,6.7834,6.8002,1806000.0
2012-02-06 09:30:00,8.05,8.15,8.05,8.13,1053000.0,6.7415,6.8253,6.7415,6.8085,1053000.0
2012-02-06 10:00:00,8.13,8.16,8.09,8.15,1025000.0,6.8085,6.8337,6.775,6.8253,1025000.0
2012-02-06 11:00:00,8.15,8.15,8.1,8.12,776000.0,6.8253,6.8253,6.7834,6.8002,776000.0
2012-02-06 12:00:00,8.12,8.15,8.11,8.12,722000.0,6.8002,6.8253,6.7918,6.8002,722000.0
2012-02-06 13:00:00,8.12,8.12,8.09,8.1,609000.0,6.8002,6.8002,6.775,6.7834,609000.0
2012-02-06 14:00:00,8.1,8.13,8.09,8.13,1379000.0,6.7834,6.8085,6.775,6.8085,1379000.0
2012-02-06 15:00:00,8.13,8.21,8.13,8.21,4493000.0,6.8085,6.8755,6.8085,6.8755,4493000.0
2012-02-07 09:30:00,8.24,8.44,8.21,8.37,2524000.0,6.9006,7.0681,6.8755,7.0095,2524000.0
2012-02-07 10:00:00,8.37,8.5,8.34,8.49,2830000.0,7.0095,7.1184,6.9844,7.11,2830000.0
2012-02-07 11:00:00,8.49,8.71,8.45,8.64,5130000.0,7.11,7.2943,7.0765,7.2356,5130000.0
2012-02-07 12:00:00,8.64,8.65,8.53,8.54,2573000.0,7.2356,7.244,7.1435,7.1519,2573000.0
2012-02-07 13:00:00,8.54,8.55,8.52,8.53,1213000.0,7.1519,7.1603,7.1351,7.1435,1213000.0
2012-02-07 14:00:00,8.53,8.56,8.5,8.51,2128000.0,7.1435,7.1686,7.1184,7.1268,2128000.0
2012-02-07 15:00:00,8.51,8.54,8.5,8.51,2089000.0,7.1268,7.1519,7.1184,7.1268,2089000.0
2012-02-08 09:30:00,8.53,8.55,8.46,8.47,1153000.0,7.1435,7.1603,7.0849,7.0933,1153000.0
2012-02-08 10:00:00,8.48,8.49,8.37,8.37,1290000.0,7.1016,7.11,7.0095,7.0095,1290000.0
2012-02-08 11:00:00,8.37,8.38,8.27,8.32,1615000.0,7.0095,7.0179,6.9258,6.9676,1615000.0
2012-02-08 12:00:00,8.32,8.35,8.31,8.33,894000.0,6.9676,6.9928,6.9593,6.976,894000.0
2012-02-08 13:00:00,8.33,8.36,8.33,8.34,545000.0,6.976,7.0011,6.976,6.9844,545000.0
2012-02-08 14:00:00,8.34,8.34,8.31,8.33,626000.0,6.9844,6.9844,6.9593,6.976,626000.0
2012-02-08 15:00:00,8.33,8.35,8.32,8.35,757000.0,6.976,6.9928,6.9676,6.9928,757000.0
2012-02-09 09:30:00,8.38,8.43,8.33,8.33,543000.0,7.0179,7.0598,6.976,6.976,543000.0
2012-02-09 10:00:00,8.33,8.33,8.24,8.3,1124000.0,6.976,6.976,6.9006,6.9509,1124000.0
2012-02-09 11:00:00,8.31,8.33,8.29,8.3,704000.0,6.9593,6.976,6.9425,6.9509,704000.0
2012-02-09 12:00:00,8.3,8.31,8.28,8.28,510000.0,6.9509,6.9593,6.9341,6.9341,510000.0
2012-02-09 13:00:00,8.29,8.33,8.28,8.33,551000.0,6.9425,6.976,6.9341,6.976,551000.0
2012-02-09 14:00:00,8.32,8.33,8.3,8.31,479000.0,6.9676,6.976,6.9509,6.9593,479000.0
2012-02-09 15:00:00,8.31,8.33,8.3,8.33,1101000.0,6.9593,6.976,6.9509,6.976,1101000.0
2012-02-10 09:30:00,8.25,8.34,8.24,8.29,536000.0,6.909,6.9844,6.9006,6.9425,536000.0
2012-02-10 10:00:00,8.29,8.32,8.27,8.32,429000.0,6.9425,6.9676,6.9258,6.9676,429000.0
2012-02-10 11:00:00,8.31,8.33,8.27,8.28,1201000.0,6.9593,6.976,6.9258,6.9341,1201000.0
2012-02-10 12:00:00,8.28,8.32,8.27,8.32,683000.0,6.9341,6.9676,6.9258,6.9676,683000.0
2012-02-10 13:00:00,8.32,8.33,8.28,8.28,306000.0,6.9676,6.976,6.9341,6.9341,306000.0
2012-02-10 14:00:00,8.28,8.32,8.28,8.29,460000.0,6.9341,6.9676,6.9341,6.9425,460000.0
2012-02-10 15:00:00,8.29,8.34,8.28,8.31,811000.0,6.9425,6.9844,6.9341,6.9593,811000.0
2012-02-13 09:30:00,8.41,8.44,8.35,8.44,835000.0,7.043,7.0681,6.9928,7.0681,835000.0
2012-02-13 10:00:00,8.43,8.43,8.36,8.37,786000.0,7.0598,7.0598,7.0011,7.0095,786000.0
2012-02-13 11:00:00,8.37,8.44,8.37,8.43,1302000.0,7.0095,7.0681,7.0095,7.0598,1302000.0
2012-02-13 12:00:00,8.43,8.46,8.42,8.45,589000.0,7.0598,7.0849,7.0514,7.0765,589000.0
2012-02-13 13:00:00,8.45,8.47,8.45,8.46,555000.0,7.0765,7.0933,7.0765,7.0849,555000.0
2012-02-13 14:00:00,8.46,8.48,8.45,8.46,532000.0,7.0849,7.1016,7.0765,7.0849,532000.0
2012-02-13 15:00:00,8.46,8.47,8.45,8.47,655000.0,7.0849,7.0933,7.0765,7.0933,655000.0
2012-02-14 09:30:00,8.43,8.44,8.39,8.42,372000.0,7.0598,7.0681,7.0263,7.0514,372000.0
2012-02-14 10:00:00,8.42,8.42,8.36,8.37,501000.0,7.0514,7.0514,7.0011,7.0095,501000.0
2012-02-14 11:00:00,8.37,8.41,8.37,8.4,398000.0,7.0095,7.043,7.0095,7.0346,398000.0
2012-02-14 12:00:00,8.41,8.41,8.39,8.39,316000.0,7.043,7.043,7.0263,7.0263,316000.0
2012-02-14 13:00:00,8.39,8.42,8.38,8.42,425000.0,7.0263,7.0514,7.0179,7.0514,425000.0
2012-02-14 14:00:00,8.42,8.43,8.39,8.41,423000.0,7.0514,7.0598,7.0263,7.043,423000.0
2012-02-14 15:00:00,8.4,8.45,8.4,8.45,880000.0,7.0346,7.0765,7.0346,7.0765,880000.0
2012-02-15 09:30:00,8.5,8.5,8.37,8.39,524000.0,7.1184,7.1184,7.0095,7.0263,524000.0
2012-02-15 10:00:00,8.39,8.45,8.36,8.4,812000.0,7.0263,7.0765,7.0011,7.0346,812000.0
2012-02-15 11:00:00,8.4,8.47,8.39,8.46,533000.0,7.0346,7.0933,7.0263,7.0849,533000.0
2012-02-15 12:00:00,8.45,8.46,8.35,8.36,630000.0,7.0765,7.0849,6.9928,7.0011,630000.0
2012-02-15 13:00:00,8.35,8.35,8.32,8.33,731000.0,6.9928,6.9928,6.9676,6.976,731000.0
2012-02-15 14:00:00,8.34,8.35,8.3,8.31,776000.0,6.9844,6.9928,6.9509,6.9593,776000.0
2012-02-15 15:00:00,8.31,8.39,8.3,8.36,1950000.0,6.9593,7.0263,6.9509,7.0011,1950000.0
2012-02-16 09:30:00,8.37,8.47,8.36,8.46,584000.0,7.0095,7.0933,7.0011,7.0849,584000.0
2012-02-16 10:00:00,8.47,8.49,8.38,8.39,574000.0,7.0933,7.11,7.0179,7.0263,574000.0
2012-02-16 11:00:00,8.39,8.39,8.33,8.38,599000.0,7.0263,7.0263,6.976,7.0179,599000.0
2012-02-16 12:00:00,8.38,8.38,8.32,8.35,441000.0,7.0179,7.0179,6.9676,6.9928,441000.0
2012-02-16 13:00:00,8.35,8.35,8.33,8.34,308000.0,6.9928,6.9928,6.976,6.9844,308000.0
2012-02-16 14:00:00,8.34,8.36,8.33,8.36,358000.0,6.9844,7.0011,6.976,7.0011,358000.0
2012-02-16 15:00:00,8.35,8.36,8.33,8.33,840000.0,6.9928,7.0011,6.976,6.976,840000.0
2012-02-17 09:30:00,8.35,8.4,8.35,8.38,527000.0,6.9928,7.0346,6.9928,7.0179,527000.0
2012-02-17 10:00:00,8.37,8.38,8.29,8.3,770000.0,7.0095,7.0179,6.9425,6.9509,770000.0
2012-02-17 11:00:00,8.3,8.31,8.29,8.3,585000.0,6.9509,6.9593,6.9425,6.9509,585000.0
2012-02-17 12:00:00,8.3,8.31,8.3,8.3,291000.0,6.9509,6.9593,6.9509,6.9509,291000.0
2012-02-17 13:00:00,8.3,8.31,8.3,8.31,287000.0,6.9509,6.9593,6.9509,6.9593,287000.0
2012-02-17 14:00:00,8.31,8.33,8.3,8.32,726000.0,6.9593,6.976,6.9509,6.9676,726000.0
2012-02-17 15:00:00,8.32,8.32,8.27,8.28,1300000.0,6.9676,6.9676,6.9258,6.9341,1300000.0
2012-02-21 09:30:00,8.37,8.44,8.35,8.36,937000.0,7.0095,7.0681,6.9928,7.0011,937000.0
2012-02-21 10:00:00,8.35,8.4,8.33,8.37,736000.0,6.9928,7.0346,6.976,7.0095,736000.0
2012-02-21 11:00:00,8.38,8.45,8.37,8.43,715000.0,7.0179,7.0765,7.0095,7.0598,715000.0
2012-02-21 12:00:00,8.43,8.44,8.38,8.38,468000.0,7.0598,7.0681,7.0179,7.0179,468000.0
2012-02-21 13:00:00,8.38,8.39,8.33,8.33,446000.0,7.0179,7.0263,6.976,6.976,446000.0
2012-02-21 14:00:00,8.33,8.34,8.3,8.31,568000.0,6.976,6.9844,6.9509,6.9593,568000.0
2012-02-21 15:00:00,8.32,8.34,8.3,8.33,1122000.0,6.9676,6.9844,6.9509,6.976,1122000.0
2012-02-22 09:30:00,8.3,8.35,8.3,8.34,913000.0,6.9509,6.9928,6.9509,6.9844,913000.0
2012-02-22 10:00:00,8.34,8.35,8.29,8.29,1042000.0,6.9844,6.9928,6.9425,6.9425,1042000.0
2012-02-22 11:00:00,8.29,8.3,8.27,8.28,672000.0,6.9425,6.9509,6.9258,6.9341,672000.0
2012-02-22 12:00:00,8.27,8.32,8.26,8.32,816000.0,6.9258,6.9676,6.9174,6.9676,816000.0
2012-02-22 13:00:00,8.32,8.37,8.31,8.37,613000.0,6.9676,7.0095,6.9593,7.0095,613000.0
2012-02-22 14:00:00,8.37,8.39,8.34,8.36,619000.0,7.0095,7.0263,6.9844,7.0011,619000.0
2012-02-22 15:00:00,8.36,8.38,8.34,8.36,1032000.0,7.0011,7.0179,6.9844,7.0011,1032000.0
2012-02-23 09:30:00,8.34,8.42,8.34,8.41,376000.0,6.9943,7.0614,6.9943,7.053,376000.0
2012-02-23 10:00:00,8.41,8.47,8.4,8.46,1282000.0,7.053,7.1033,7.0446,7.0949,1282000.0
2012-02-23 11:00:00,8.46,8.51,8.44,8.45,920000.0,7.0949,7.1368,7.0781,7.0865,920000.0
2012-02-23 12:00:00,8.45,8.5,8.45,8.5,523000.0,7.0865,7.1285,7.0865,7.1285,523000.0
2012-02-23 13:00:00,8.5,8.51,8.41,8.42,677000.0,7.1285,7.1368,7.053,7.0614,677000.0
2012-02-23 14:00:00,8.42,8.46,8.42,8.46,409000.0,7.0614,7.0949,7.0614,7.0949,409000.0
2012-02-23 15:00:00,8.46,8.5,8.46,8.49,1307000.0,7.0949,7.1285,7.0949,7.1201,1307000.0
2012-02-24 09:30:00,8.5,8.51,8.45,8.48,377000.0,7.1285,7.1368,7.0865,7.1117,377000.0
2012-02-24 10:00:00,8.48,8.48,8.39,8.39,699000.0,7.1117,7.1117,7.0362,7.0362,699000.0
2012-02-24 11:00:00,8.39,8.46,8.38,8.45,209000.0,7.0362,7.0949,7.0278,7.0865,209000.0
2012-02-24 12:00:00,8.45,8.49,8.44,8.49,350000.0,7.0865,7.1201,7.0781,7.1201,350000.0
2012-02-24 13:00:00,8.48,8.5,8.47,8.48,474000.0,7.1117,7.1285,7.1033,7.1117,474000.0
2012-02-24 14:00:00,8.48,8.48,8.42,8.44,459000.0,7.1117,7.1117,7.0614,7.0781,459000.0
2012-02-24 15:00:00,8.44,8.45,8.4,8.43,847000.0,7.0781,7.0865,7.0446,7.0697,847000.0
2012-02-27 09:30:00,8.42,8.59,8.42,8.56,1396000.0,7.0614,7.2039,7.0614,7.1788,1396000.0
2012-02-27 10:00:00,8.57,8.59,8.5,8.58,1261000.0,7.1872,7.2039,7.1285,7.1955,1261000.0
2012-02-27 11:00:00,8.58,8.71,8.57,8.7,1987000.0,7.1955,7.3046,7.1872,7.2962,1987000.0
2012-02-27 12:00:00,8.7,8.77,8.68,8.76,1424000.0,7.2962,7.3549,7.2794,7.3465,1424000.0
2012-02-27 13:00:00,8.77,8.8,8.7,8.71,2200000.0,7.3549,7.38,7.2962,7.3046,2200000.0
2012-02-27 14:00:00,8.71,8.74,8.67,8.69,749000.0,7.3046,7.3297,7.271,7.2878,749000.0
2012-02-27 15:00:00,8.69,8.75,8.69,8.74,1993000.0,7.2878,7.3381,7.2878,7.3297,1993000.0
2012-02-28 09:30:00,8.79,8.79,8.68,8.71,784000.0,7.3717,7.3717,7.2794,7.3046,784000.0
2012-02-28 10:00:00,8.71,8.87,8.69,8.74,1531000.0,7.3046,7.4387,7.2878,7.3297,1531000.0
2012-02-28 11:00:00,8.74,8.77,8.69,8.77,772000.0,7.3297,7.3549,7.2878,7.3549,772000.0
2012-02-28 12:00:00,8.76,8.77,8.68,8.72,784000.0,7.3465,7.3549,7.2794,7.313,784000.0
2012-02-28 13:00:00,8.72,8.73,8.59,8.6,930000.0,7.313,7.3213,7.2039,7.2123,930000.0
2012-02-28 14:00:00,8.59,8.63,8.58,8.62,731000.0,7.2039,7.2375,7.1955,7.2291,731000.0
2012-02-28 15:00:00,8.63,8.69,8.61,8.65,1172000.0,7.2375,7.2878,7.2207,7.2542,1172000.0
2012-02-29 09:30:00,8.68,8.72,8.65,8.67,545000.0,7.2794,7.313,7.2542,7.271,545000.0
2012-02-29 10:00:00,8.67,8.68,8.52,8.57,1336000.0,7.271,7.2794,7.1452,7.1872,1336000.0
2012-02-29 11:00:00,8.57,8.6,8.56,8.58,545000.0,7.1872,7.2123,7.1788,7.1955,545000.0
2012-02-29 12:00:00,8.58,8.63,8.58,8.59,528000.0,7.1955,7.2375,7.1955,7.2039,528000.0
2012-02-29 13:00:00,8.61,8.63,8.57,8.6,385000.0,7.2207,7.2375,7.1872,7.2123,385000.0
2012-02-29 14:00:00,8.6,8.62,8.56,8.56,728000.0,7.2123,7.2291,7.1788,7.1788,728000.0
2012-02-29 15:00:00,8.56,8.59,8.54,8.55,1536000.0,7.1788,7.2039,7.162,7.1704,1536000.0
2012-03-01 09:30:00,8.59,8.7,8.58,8.66,608000.0,7.2039,7.2962,7.1955,7.2626,608000.0
2012-03-01 10:00:00,8.66,8.75,8.63,8.74,1022000.0,7.2626,7.3381,7.2375,7.3297,1022000.0
2012-03-01 11:00:00,8.75,8.79,8.74,8.78,1094000.0,7.3381,7.3717,7.3297,7.3633,1094000.0
2012-03-01 12:00:00,8.78,8.84,8.78,8.82,593000.0,7.3633,7.4136,7.3633,7.3968,593000.0
2012-03-01 13:00:00,8.82,8.82,8.76,8.76,551000.0,7.3968,7.3968,7.3465,7.3465,551000.0
2012-03-01 14:00:00,8.76,8.77,8.72,8.73,847000.0,7.3465,7.3549,7.313,7.3213,847000.0
2012-03-01 15:00:00,8.73,8.75,8.68,8.75,1551000.0,7.3213,7.3381,7.2794,7.3381,1551000.0
2012-03-02 09:30:00,8.76,8.78,8.65,8.66,426000.0,7.3465,7.3633,7.2542,7.2626,426000.0
2012-03-02 10:00:00,8.66,8.72,8.65,8.71,433000.0,7.2626,7.313,7.2542,7.3046,433000.0
2012-03-02 11:00:00,8.71,8.72,8.66,8.69,386000.0,7.3046,7.313,7.2626,7.2878,386000.0
2012-03-02 12:00:00,8.69,8.72,8.65,8.65,465000.0,7.2878,7.313,7.2542,7.2542,465000.0
2012-03-02 13:00:00,8.65,8.69,8.63,8.69,423000.0,7.2542,7.2878,7.2375,7.2878,423000.0
2012-03-02 14:00:00,8.69,8.69,8.65,8.67,168000.0,7.2878,7.2878,7.2542,7.271,168000.0
2012-03-02 15:00:00,8.67,8.69,8.64,8.66,734000.0,7.271,7.2878,7.2459,7.2626,734000.0
2012-03-05 09:30:00,8.66,8.69,8.62,8.63,340000.0,7.2626,7.2878,7.2291,7.2375,340000.0
2012-03-05 10:00:00,8.64,8.68,8.6,8.62,498000.0,7.2459,7.2794,7.2123,7.2291,498000.0
2012-03-05 11:00:00,8.62,8.63,8.58,8.59,850000.0,7.2291,7.2375,7.1955,7.2039,850000.0
2012-03-05 12:00:00,8.59,8.6,8.57,8.6,652000.0,7.2039,7.2123,7.1872,7.2123,652000.0
2012-03-05 13:00:00,8.6,8.65,8.6,8.62,238000.0,7.2123,7.2542,7.2123,7.2291,238000.0
2012-03-05 14:00:00,8.62,8.65,8.61,8.65,327000.0,7.2291,7.2542,7.2207,7.2542,327000.0
2012-03-05 15:00:00,8.65,8.68,8.64,8.67,1017000.0,7.2542,7.2794,7.2459,7.271,1017000.0
2012-03-06 09:30:00,8.55,8.66,8.54,8.57,594000.0,7.1704,7.2626,7.162,7.1872,594000.0
2012-03-06 10:00:00,8.57,8.57,8.51,8.53,1115000.0,7.1872,7.1872,7.1368,7.1536,1115000.0
2012-03-06 11:00:00,8.52,8.59,8.52,8.58,689000.0,7.1452,7.2039,7.1452,7.1955,689000.0
2012-03-06 12:00:00,8.58,8.59,8.55,8.57,599000.0,7.1955,7.2039,7.1704,7.1872,599000.0
2012-03-06 13:00:00,8.57,8.59,8.56,8.57,202000.0,7.1872,7.2039,7.1788,7.1872,202000.0
2012-03-06 14:00:00,8.57,8.58,8.55,8.55,580000.0,7.1872,7.1955,7.1704,7.1704,580000.0
2012-03-06 15:00:00,8.55,8.59,8.52,8.57,1194000.0,7.1704,7.2039,7.1452,7.1872,1194000.0
2012-03-07 09:30:00,8.57,8.63,8.53,8.54,849000.0,7.1872,7.2375,7.1536,7.162,849000.0
2012-03-07 10:00:00,8.54,8.6,8.49,8.6,821000.0,7.162,7.2123,7.1201,7.2123,821000.0
2012-03-07 11:00:00,8.6,8.7,8.6,8.7,885000.0,7.2123,7.2962,7.2123,7.2962,885000.0
2012-03-07 12:00:00,8.7,8.72,8.69,8.7,407000.0,7.2962,7.313,7.2878,7.2962,407000.0
2012-03-07 13:00:00,8.7,8.72,8.69,8.72,512000.0,7.2962,7.313,7.2878,7.313,512000.0
2012-03-07 14:00:00,8.72,8.73,8.69,8.71,383000.0,7.313,7.3213,7.2878,7.3046,383000.0
2012-03-07 15:00:00,8.71,8.77,8.7,8.76,1677000.0,7.3046,7.3549,7.2962,7.3465,1677000.0
2012-03-08 09:30:00,8.79,8.8,8.71,8.75,372000.0,7.3717,7.38,7.3046,7.3381,372000.0
2012-03-08 10:00:00,8.75,8.76,8.71,8.75,957000.0,7.3381,7.3465,7.3046,7.3381,957000.0
2012-03-08 11:00:00,8.75,8.77,8.74,8.77,862000.0,7.3381,7.3549,7.3297,7.3549,862000.0
2012-03-08 12:00:00,8.77,8.79,8.71,8.72,332000.0,7.3549,7.3717,7.3046,7.313,332000.0
2012-03-08 13:00:00,8.72,8.77,8.71,8.75,300000.0,7.313,7.3549,7.3046,7.3381,300000.0
2012-03-08 14:00:00,8.75,8.75,8.7,8.74,583000.0,7.3381,7.3381,7.2962,7.3297,583000.0
2012-03-08 15:00:00,8.74,8.77,8.73,8.75,670000.0,7.3297,7.3549,7.3213,7.3381,670000.0
2012-03-09 09:30:00,8.74,8.75,8.64,8.71,357000.0,7.3297,7.3381,7.2459,7.3046,357000.0
2012-03-09 10:00:00,8.69,8.79,8.68,8.76,1113000.0,7.2878,7.3717,7.2794,7.3465,1113000.0
2012-03-09 11:00:00,8.76,8.79,8.72,8.75,1014000.0,7.3465,7.3717,7.313,7.3381,1014000.0
2012-03-09 12:00:00,8.74,8.77,8.71,8.73,496000.0,7.3297,7.3549,7.3046,7.3213,496000.0
2012-03-09 13:00:00,8.73,8.75,8.71,8.73,407000.0,7.3213,7.3381,7.3046,7.3213,407000.0
2012-03-09 14:00:00,8.73,8.78,8.73,8.75,814000.0,7.3213,7.3633,7.3213,7.3381,814000.0
2012-03-09 15:00:00,8.75,8.76,8.72,8.74,951000.0,7.3381,7.3465,7.313,7.3297,951000.0
2012-03-12 09:30:00,8.74,8.76,8.71,8.75,255000.0,7.3297,7.3465,7.3046,7.3381,255000.0
2012-03-12 10:00:00,8.75,8.8,8.73,8.79,769000.0,7.3381,7.38,7.3213,7.3717,769000.0
2012-03-12 11:00:00,8.8,8.8,8.73,8.79,448000.0,7.38,7.38,7.3213,7.3717,448000.0
2012-03-12 12:00:00,8.79,8.81,8.77,8.79,382000.0,7.3717,7.3884,7.3549,7.3717,382000.0
2012-03-12 13:00:00,8.8,8.81,8.77,8.79,348000.0,7.38,7.3884,7.3549,7.3717,348000.0
2012-03-12 14:00:00,8.79,8.8,8.77,8.78,348000.0,7.3717,7.38,7.3549,7.3633,348000.0
2012-03-12 15:00:00,8.78,8.79,8.72,8.73,1940000.0,7.3633,7.3717,7.313,7.3213,1940000.0
2012-03-13 09:30:00,8.72,8.82,8.72,8.77,467000.0,7.313,7.3968,7.313,7.3549,467000.0
2012-03-13 10:00:00,8.76,8.76,8.66,8.69,1037000.0,7.3465,7.3465,7.2626,7.2878,1037000.0
2012-03-13 11:00:00,8.7,8.76,8.68,8.76,1324000.0,7.2962,7.3465,7.2794,7.3465,1324000.0
2012-03-13 12:00:00,8.76,8.76,8.7,8.71,596000.0,7.3465,7.3465,7.2962,7.3046,596000.0
2012-03-13 13:00:00,8.71,8.73,8.69,8.73,247000.0,7.3046,7.3213,7.2878,7.3213,247000.0
2012-03-13 14:00:00,8.72,8.75,8.71,8.75,515000.0,7.313,7.3381,7.3046,7.3381,515000.0
2012-03-13 15:00:00,8.75,8.83,8.73,8.83,1349000.0,7.3381,7.4052,7.3213,7.4052,1349000.0
2012-03-14 09:30:00,8.81,8.83,8.75,8.76,486000.0,7.3884,7.4052,7.3381,7.3465,486000.0
2012-03-14 10:00:00,8.76,8.8,8.7,8.7,567000.0,7.3465,7.38,7.2962,7.2962,567000.0
2012-03-14 11:00:00,8.7,8.74,8.68,8.69,325000.0,7.2962,7.3297,7.2794,7.2878,325000.0
2012-03-14 12:00:00,8.69,8.73,8.67,8.73,339000.0,7.2878,7.3213,7.271,7.3213,339000.0
2012-03-14 13:00:00,8.73,8.79,8.73,8.74,455000.0,7.3213,7.3717,7.3213,7.3297,455000.0
2012-03-14 14:00:00,8.74,8.76,8.71,8.74,351000.0,7.3297,7.3465,7.3046,7.3297,351000.0
2012-03-14 15:00:00,8.74,8.77,8.73,8.76,522000.0,7.3297,7.3549,7.3213,7.3465,522000.0
2012-03-15 09:30:00,8.8,8.8,8.68,8.72,531000.0,7.38,7.38,7.2794,7.313,531000.0
2012-03-15 10:00:00,8.71,8.75,8.68,8.7,464000.0,7.3046,7.3381,7.2794,7.2962,464000.0
2012-03-15 11:00:00,8.7,8.76,8.69,8.74,340000.0,7.2962,7.3465,7.2878,7.3297,340000.0
2012-03-15 12:00:00,8.74,8.76,8.71,8.74,438000.0,7.3297,7.3465,7.3046,7.3297,438000.0
2012-03-15 13:00:00,8.75,8.75,8.71,8.72,287000.0,7.3381,7.3381,7.3046,7.313,287000.0
2012-03-15 14:00:00,8.72,8.74,8.71,8.72,343000.0,7.313,7.3297,7.3046,7.313,343000.0
2012-03-15 15:00:00,8.72,8.74,8.71,8.73,659000.0,7.313,7.3297,7.3046,7.3213,659000.0
2012-03-16 09:30:00,8.72,8.75,8.66,8.67,1205000.0,7.313,7.3381,7.2626,7.271,1205000.0
2012-03-16 10:00:00,8.67,8.7,8.6,8.65,922000.0,7.271,7.2962,7.2123,7.2542,922000.0
2012-03-16 11:00:00,8.65,8.65,8.61,8.63,453000.0,7.2542,7.2542,7.2207,7.2375,453000.0
2012-03-16 12:00:00,8.63,8.65,8.62,8.62,224000.0,7.2375,7.2542,7.2291,7.2291,224000.0
2012-03-16 13:00:00,8.62,8.63,8.55,8.57,1122000.0,7.2291,7.2375,7.1704,7.1872,1122000.0
2012-03-16 14:00:00,8.57,8.61,8.57,8.59,549000.0,7.1872,7.2207,7.1872,7.2039,549000.0
2012-03-16 15:00:00,8.6,8.62,8.57,8.58,1323000.0,7.2123,7.2291,7.1872,7.1955,1323000.0
2012-03-19 09:30:00,8.55,8.58,8.46,8.5,781000.0,7.1704,7.1955,7.0949,7.1285,781000.0
2012-03-19 10:00:00,8.5,8.58,8.5,8.54,565000.0,7.1285,7.1955,7.1285,7.162,565000.0
2012-03-19 11:00:00,8.54,8.58,8.49,8.58,635000.0,7.162,7.1955,7.1201,7.1955,635000.0
2012-03-19 12:00:00,8.58,8.61,8.57,8.58,548000.0,7.1955,7.2207,7.1872,7.1955,548000.0
2012-03-19 13:00:00,8.58,8.64,8.58,8.63,347000.0,7.1955,7.2459,7.1955,7.2375,347000.0
2012-03-19 14:00:00,8.64,8.66,8.62,8.64,328000.0,7.2459,7.2626,7.2291,7.2459,328000.0
2012-03-19 15:00:00,8.65,8.67,8.62,8.63,1084000.0,7.2542,7.271,7.2291,7.2375,1084000.0
2012-03-20 09:30:00,8.62,8.67,8.57,8.63,665000.0,7.2291,7.271,7.1872,7.2375,665000.0
2012-03-20 10:00:00,8.63,8.64,8.57,8.6,710000.0,7.2375,7.2459,7.1872,7.2123,710000.0
2012-03-20 11:00:00,8.6,8.62,8.57,8.6,526000.0,7.2123,7.2291,7.1872,7.2123,526000.0
2012-03-20 12:00:00,8.6,8.61,8.58,8.6,308000.0,7.2123,7.2207,7.1955,7.2123,308000.0
2012-03-20 13:00:00,8.6,8.65,8.6,8.65,319000.0,7.2123,7.2542,7.2123,7.2542,319000.0
2012-03-20 14:00:00,8.65,8.68,8.65,8.67,255000.0,7.2542,7.2794,7.2542,7.271,255000.0
2012-03-20 15:00:00,8.67,8.7,8.67,8.69,670000.0,7.271,7.2962,7.271,7.2878,670000.0
2012-03-21 09:30:00,8.71,8.74,8.66,8.73,502000.0,7.3046,7.3297,7.2626,7.3213,502000.0
2012-03-21 10:00:00,8.72,8.78,8.72,8.77,797000.0,7.313,7.3633,7.313,7.3549,797000.0
2012-03-21 11:00:00,8.76,8.85,8.76,8.81,770000.0,7.3465,7.422,7.3465,7.3884,770000.0
2012-03-21 12:00:00,8.81,8.9,8.81,8.86,916000.0,7.3884,7.4639,7.3884,7.4304,916000.0
2012-03-21 13:00:00,8.86,8.87,8.82,8.84,483000.0,7.4304,7.4387,7.3968,7.4136,483000.0
2012-03-21 14:00:00,8.83,8.84,8.8,8.82,632000.0,7.4052,7.4136,7.38,7.3968,632000.0
2012-03-21 15:00:00,8.82,8.84,8.78,8.78,1251000.0,7.3968,7.4136,7.3633,7.3633,1251000.0
2012-03-22 09:30:00,8.72,8.8,8.71,8.76,743000.0,7.313,7.38,7.3046,7.3465,743000.0
2012-03-22 10:00:00,8.75,8.77,8.69,8.7,636000.0,7.3381,7.3549,7.2878,7.2962,636000.0
2012-03-22 11:00:00,8.7,8.72,8.69,8.71,259000.0,7.2962,7.313,7.2878,7.3046,259000.0
2012-03-22 12:00:00,8.71,8.74,8.7,8.73,471000.0,7.3046,7.3297,7.2962,7.3213,471000.0
2012-03-22 13:00:00,8.73,8.76,8.72,8.75,755000.0,7.3213,7.3465,7.313,7.3381,755000.0
2012-03-22 14:00:00,8.74,8.75,8.72,8.74,635000.0,7.3297,7.3381,7.313,7.3297,635000.0
2012-03-22 15:00:00,8.73,8.81,8.73,8.77,1595000.0,7.3213,7.3884,7.3213,7.3549,1595000.0
2012-03-23 09:30:00,8.75,8.76,8.65,8.66,332000.0,7.3381,7.3465,7.2542,7.2626,332000.0
2012-03-23 10:00:00,8.66,8.67,8.55,8.6,1091000.0,7.2626,7.271,7.1704,7.2123,1091000.0
2012-03-23 11:00:00,8.6,8.64,8.58,8.61,344000.0,7.2123,7.2459,7.1955,7.2207,344000.0
2012-03-23 12:00:00,8.61,8.63,8.6,8.62,377000.0,7.2207,7.2375,7.2123,7.2291,377000.0
2012-03-23 13:00:00,8.62,8.63,8.6,8.6,627000.0,7.2291,7.2375,7.2123,7.2123,627000.0
2012-03-23 14:00:00,8.6,8.62,8.6,8.6,998000.0,7.2123,7.2291,7.2123,7.2123,998000.0
2012-03-23 15:00:00,8.6,8.62,8.59,8.6,1615000.0,7.2123,7.2291,7.2039,7.2123,1615000.0
2012-03-26 09:30:00,8.7,9.07,8.7,9.04,4389000.0,7.2962,7.6065,7.2962,7.5813,4389000.0
2012-03-26 10:00:00,9.05,9.05,8.96,8.98,1821000.0,7.5897,7.5897,7.5142,7.531,1821000.0
2012-03-26 11:00:00,8.98,9.01,8.94,8.95,1030000.0,7.531,7.5562,7.4975,7.5058,1030000.0
2012-03-26 12:00:00,8.95,9.05,8.95,9.05,1135000.0,7.5058,7.5897,7.5058,7.5897,1135000.0
2012-03-26 13:00:00,9.05,9.09,9.03,9.07,895000.0,7.5897,7.6232,7.5729,7.6065,895000.0
2012-03-26 14:00:00,9.08,9.08,9.02,9.06,1246000.0,7.6149,7.6149,7.5645,7.5981,1246000.0
2012-03-26 15:00:00,9.06,9.1,9.05,9.1,1670000.0,7.5981,7.6316,7.5897,7.6316,1670000.0
2012-03-27 09:30:00,9.13,9.2,9.12,9.2,1192000.0,7.6568,7.7155,7.6484,7.7155,1192000.0
2012-03-27 10:00:00,9.2,9.25,9.19,9.2,1731000.0,7.7155,7.7574,7.7071,7.7155,1731000.0
2012-03-27 11:00:00,9.2,9.24,9.19,9.24,908000.0,7.7155,7.749,7.7071,7.749,908000.0
2012-03-27 12:00:00,9.24,9.27,9.17,9.18,903000.0,7.749,7.7742,7.6903,7.6987,903000.0
2012-03-27 13:00:00,9.18,9.19,9.15,9.17,501000.0,7.6987,7.7071,7.6736,7.6903,501000.0
2012-03-27 14:00:00,9.17,9.18,9.13,9.15,586000.0,7.6903,7.6987,7.6568,7.6736,586000.0
2012-03-27 15:00:00,9.15,9.15,9.09,9.1,1553000.0,7.6736,7.6736,7.6232,7.6316,1553000.0
2012-03-28 09:30:00,9.14,9.22,9.02,9.04,1256000.0,7.6652,7.7323,7.5645,7.5813,1256000.0
2012-03-28 10:00:00,9.04,9.12,9.04,9.08,769000.0,7.5813,7.6484,7.5813,7.6149,769000.0
2012-03-28 11:00:00,9.08,9.1,9.01,9.03,661000.0,7.6149,7.6316,7.5562,7.5729,661000.0
2012-03-28 12:00:00,9.02,9.05,9.0,9.04,310000.0,7.5645,7.5897,7.5478,7.5813,310000.0
2012-03-28 13:00:00,9.04,9.07,9.04,9.07,501000.0,7.5813,7.6065,7.5813,7.6065,501000.0
2012-03-28 14:00:00,9.06,9.1,9.05,9.1,758000.0,7.5981,7.6316,7.5897,7.6316,758000.0
2012-03-28 15:00:00,9.1,9.14,9.1,9.13,1561000.0,7.6316,7.6652,7.6316,7.6568,1561000.0
2012-03-29 09:30:00,9.07,9.09,8.99,9.01,688000.0,7.6065,7.6232,7.5394,7.5562,688000.0
2012-03-29 10:00:00,9.01,9.04,8.99,9.03,672000.0,7.5562,7.5813,7.5394,7.5729,672000.0
2012-03-29 11:00:00,9.03,9.06,9.01,9.02,467000.0,7.5729,7.5981,7.5562,7.5645,467000.0
2012-03-29 12:00:00,9.02,9.06,9.0,9.05,1038000.0,7.5645,7.5981,7.5478,7.5897,1038000.0
2012-03-29 13:00:00,9.05,9.1,9.05,9.08,965000.0,7.5897,7.6316,7.5897,7.6149,965000.0
2012-03-29 14:00:00,9.08,9.13,9.08,9.12,849000.0,7.6149,7.6568,7.6149,7.6484,849000.0
2012-03-29 15:00:00,9.11,9.14,9.1,9.11,1139000.0,7.64,7.6652,7.6316,7.64,1139000.0
2012-03-30 09:30:00,9.18,9.2,9.06,9.1,1080000.0,7.6987,7.7155,7.5981,7.6316,1080000.0
2012-03-30 10:00:00,9.1,9.11,9.06,9.08,835000.0,7.6316,7.64,7.5981,7.6149,835000.0
2012-03-30 11:00:00,9.08,9.14,9.08,9.1,596000.0,7.6149,7.6652,7.6149,7.6316,596000.0
2012-03-30 12:00:00,9.1,9.14,9.08,9.13,844000.0,7.6316,7.6652,7.6149,7.6568,844000.0
2012-03-30 13:00:00,9.13,9.15,9.1,9.11,448000.0,7.6568,7.6736,7.6316,7.64,448000.0
2012-03-30 14:00:00,9.11,9.13,9.08,9.08,572000.0,7.64,7.6568,7.6149,7.6149,572000.0
2012-03-30 15:00:00,9.09,9.1,9.06,9.06,2138000.0,7.6232,7.6316,7.5981,7.5981,2138000.0
2012-04-02 09:30:00,8.99,9.12,8.99,9.09,1014000.0,7.5394,7.6484,7.5394,7.6232,1014000.0
2012-04-02 10:00:00,9.11,9.16,9.08,9.16,1093000.0,7.64,7.682,7.6149,7.682,1093000.0
2012-04-02 11:00:00,9.16,9.16,9.13,9.16,382000.0,7.682,7.682,7.6568,7.682,382000.0
2012-04-02 12:00:00,9.15,9.18,9.15,9.17,442000.0,7.6736,7.6987,7.6736,7.6903,442000.0
2012-04-02 13:00:00,9.17,9.17,9.15,9.15,415000.0,7.6903,7.6903,7.6736,7.6736,415000.0
2012-04-02 14:00:00,9.16,9.22,9.15,9.22,650000.0,7.682,7.7323,7.6736,7.7323,650000.0
2012-04-02 15:00:00,9.23,9.25,9.17,9.18,1689000.0,7.7407,7.7574,7.6903,7.6987,1689000.0
2012-04-03 09:30:00,9.15,9.28,9.15,9.28,1232000.0,7.6736,7.7826,7.6736,7.7826,1232000.0
2012-04-03 10:00:00,9.28,9.31,9.25,9.3,721000.0,7.7826,7.8078,7.7574,7.7994,721000.0
2012-04-03 11:00:00,9.3,9.32,9.28,9.3,399000.0,7.7994,7.8161,7.7826,7.7994,399000.0
2012-04-03 12:00:00,9.3,9.3,9.25,9.27,365000.0,7.7994,7.7994,7.7574,7.7742,365000.0
2012-04-03 13:00:00,9.27,9.27,9.24,9.26,576000.0,7.7742,7.7742,7.749,7.7658,576000.0
2012-04-03 14:00:00,9.26,9.26,9.22,9.25,790000.0,7.7658,7.7658,7.7323,7.7574,790000.0
2012-04-03 15:00:00,9.25,9.29,9.24,9.29,2064000.0,7.7574,7.791,7.749,7.791,2064000.0
2012-04-04 09:30:00,9.21,9.27,9.2,9.27,654000.0,7.7239,7.7742,7.7155,7.7742,654000.0
2012-04-04 10:00:00,9.27,9.28,9.2,9.21,892000.0,7.7742,7.7826,7.7155,7.7239,892000.0
2012-04-04 11:00:00,9.21,9.24,9.19,9.23,637000.0,7.7239,7.749,7.7071,7.7407,637000.0
2012-04-04 12:00:00,9.23,9.26,9.22,9.26,663000.0,7.7407,7.7658,7.7323,7.7658,663000.0
2012-04-04 13:00:00,9.26,9.27,9.22,9.25,598000.0,7.7658,7.7742,7.7323,7.7574,598000.0
2012-04-04 14:00:00,9.25,9.25,9.22,9.23,551000.0,7.7574,7.7574,7.7323,7.7407,551000.0
2012-04-04 15:00:00,9.23,9.28,9.22,9.26,945000.0,7.7407,7.7826,7.7323,7.7658,945000.0
2012-04-05 09:30:00,9.21,9.35,9.21,9.28,822000.0,7.7239,7.8413,7.7239,7.7826,822000.0
2012-04-05 10:00:00,9.28,9.31,9.23,9.3,600000.0,7.7826,7.8078,7.7407,7.7994,600000.0
2012-04-05 11:00:00,9.29,9.32,9.29,9.31,315000.0,7.791,7.8161,7.791,7.8078,315000.0
2012-04-05 12:00:00,9.31,9.35,9.31,9.33,351000.0,7.8078,7.8413,7.8078,7.8245,351000.0
2012-04-05 13:00:00,9.33,9.35,9.29,9.3,886000.0,7.8245,7.8413,7.791,7.7994,886000.0
2012-04-05 14:00:00,9.3,9.32,9.27,9.31,439000.0,7.7994,7.8161,7.7742,7.8078,439000.0
2012-04-05 15:00:00,9.31,9.35,9.31,9.33,1308000.0,7.8078,7.8413,7.8078,7.8245,1308000.0
2012-04-09 09:30:00,9.22,9.22,9.13,9.16,464000.0,7.7323,7.7323,7.6568,7.682,464000.0
2012-04-09 10:00:00,9.17,9.22,9.17,9.22,593000.0,7.6903,7.7323,7.6903,7.7323,593000.0
2012-04-09 11:00:00,9.22,9.26,9.22,9.25,485000.0,7.7323,7.7658,7.7323,7.7574,485000.0
2012-04-09 12:00:00,9.25,9.29,9.24,9.27,1125000.0,7.7574,7.791,7.749,7.7742,1125000.0
2012-04-09 13:00:00,9.27,9.3,9.26,9.3,393000.0,7.7742,7.7994,7.7658,7.7994,393000.0
2012-04-09 14:00:00,9.3,9.31,9.29,9.29,478000.0,7.7994,7.8078,7.791,7.791,478000.0
2012-04-09 15:00:00,9.29,9.31,9.28,9.3,730000.0,7.791,7.8078,7.7826,7.7994,730000.0
2012-04-10 09:30:00,9.28,9.3,9.2,9.24,456000.0,7.7826,7.7994,7.7155,7.749,456000.0
2012-04-10 10:00:00,9.24,9.24,9.19,9.22,2149000.0,7.749,7.749,7.7071,7.7323,2149000.0
2012-04-10 11:00:00,9.22,9.22,9.14,9.15,1327000.0,7.7323,7.7323,7.6652,7.6736,1327000.0
2012-04-10 12:00:00,9.15,9.15,9.05,9.07,1150000.0,7.6736,7.6736,7.5897,7.6065,1150000.0
2012-04-10 13:00:00,9.07,9.12,9.07,9.12,1010000.0,7.6065,7.6484,7.6065,7.6484,1010000.0
2012-04-10 14:00:00,9.12,9.15,9.1,9.1,2162000.0,7.6484,7.6736,7.6316,7.6316,2162000.0
2012-04-10 15:00:00,9.09,9.12,9.08,9.08,3583000.0,7.6232,7.6484,7.6149,7.6149,3583000.0
2012-04-11 09:30:00,9.15,9.2,9.11,9.18,1072000.0,7.6736,7.7155,7.64,7.6987,1072000.0
2012-04-11 10:00:00,9.18,9.18,9.13,9.16,1608000.0,7.6987,7.6987,7.6568,7.682,1608000.0
2012-04-11 11:00:00,9.16,9.17,9.11,9.13,669000.0,7.682,7.6903,7.64,7.6568,669000.0
2012-04-11 12:00:00,9.13,9.17,9.12,9.17,805000.0,7.6568,7.6903,7.6484,7.6903,805000.0
2012-04-11 13:00:00,9.17,9.18,9.15,9.17,454000.0,7.6903,7.6987,7.6736,7.6903,454000.0
2012-04-11 14:00:00,9.17,9.18,9.15,9.18,954000.0,7.6903,7.6987,7.6736,7.6987,954000.0
2012-04-11 15:00:00,9.18,9.24,9.18,9.23,1326000.0,7.6987,7.749,7.6987,7.7407,1326000.0
2012-04-12 09:30:00,9.48,9.55,9.36,9.51,6870000.0,7.9503,8.009,7.8497,7.9755,6870000.0
2012-04-12 10:00:00,9.51,9.76,9.5,9.75,6923000.0,7.9755,8.1851,7.9671,8.1768,6923000.0
2012-04-12 11:00:00,9.75,9.87,9.72,9.86,6755000.0,8.1768,8.2774,8.1516,8.269,6755000.0
2012-04-12 12:00:00,9.86,9.88,9.68,9.77,3010000.0,8.269,8.2858,8.118,8.1935,3010000.0
2012-04-12 13:00:00,9.78,9.84,9.77,9.8,3395000.0,8.2019,8.2522,8.1935,8.2187,3395000.0
2012-04-12 14:00:00,9.8,9.82,9.71,9.72,4869000.0,8.2187,8.2355,8.1432,8.1516,4869000.0
2012-04-12 15:00:00,9.71,9.81,9.71,9.8,4955000.0,8.1432,8.2271,8.1432,8.2187,4955000.0
2012-04-13 09:30:00,9.77,9.93,9.73,9.89,2842000.0,8.1935,8.3277,8.16,8.2942,2842000.0
2012-04-13 10:00:00,9.89,9.89,9.74,9.76,4395000.0,8.2942,8.2942,8.1684,8.1851,4395000.0
2012-04-13 11:00:00,9.76,9.85,9.76,9.85,964000.0,8.1851,8.2606,8.1851,8.2606,964000.0
2012-04-13 12:00:00,9.85,9.89,9.84,9.88,825000.0,8.2606,8.2942,8.2522,8.2858,825000.0
2012-04-13 13:00:00,9.88,9.89,9.86,9.87,1112000.0,8.2858,8.2942,8.269,8.2774,1112000.0
2012-04-13 14:00:00,9.87,9.88,9.82,9.83,1701000.0,8.2774,8.2858,8.2355,8.2438,1701000.0
2012-04-13 15:00:00,9.83,9.86,9.82,9.84,4078000.0,8.2438,8.269,8.2355,8.2522,4078000.0
2012-04-16 09:30:00,9.84,9.92,9.84,9.9,2443000.0,8.2522,8.3193,8.2522,8.3025,2443000.0
2012-04-16 10:00:00,9.9,9.9,9.78,9.81,4282000.0,8.3025,8.3025,8.2019,8.2271,4282000.0
2012-04-16 11:00:00,9.8,9.83,9.77,9.79,2138000.0,8.2187,8.2438,8.1935,8.2103,2138000.0
2012-04-16 12:00:00,9.78,9.78,9.7,9.77,1338000.0,8.2019,8.2019,8.1348,8.1935,1338000.0
2012-04-16 13:00:00,9.77,9.78,9.74,9.76,961000.0,8.1935,8.2019,8.1684,8.1851,961000.0
2012-04-16 14:00:00,9.76,9.8,9.75,9.79,1634000.0,8.1851,8.2187,8.1768,8.2103,1634000.0
2012-04-16 15:00:00,9.79,9.8,9.75,9.8,3570000.0,8.2103,8.2187,8.1768,8.2187,3570000.0
2012-04-17 09:30:00,9.85,9.91,9.83,9.88,1077000.0,8.2606,8.3109,8.2438,8.2858,1077000.0
2012-04-17 10:00:00,9.88,9.89,9.8,9.85,2430000.0,8.2858,8.2942,8.2187,8.2606,2430000.0
2012-04-17 11:00:00,9.85,9.88,9.81,9.87,1248000.0,8.2606,8.2858,8.2271,8.2774,1248000.0
2012-04-17 12:00:00,9.87,9.89,9.87,9.88,468000.0,8.2774,8.2942,8.2774,8.2858,468000.0
2012-04-17 13:00:00,9.88,9.89,9.86,9.88,743000.0,8.2858,8.2942,8.269,8.2858,743000.0
2012-04-17 14:00:00,9.88,9.94,9.88,9.94,1136000.0,8.2858,8.3361,8.2858,8.3361,1136000.0
2012-04-17 15:00:00,9.94,9.94,9.91,9.91,2083000.0,8.3361,8.3361,8.3109,8.3109,2083000.0
2012-04-18 09:30:00,9.88,9.95,9.86,9.93,691000.0,8.2858,8.3445,8.269,8.3277,691000.0
2012-04-18 10:00:00,9.93,9.95,9.92,9.92,695000.0,8.3277,8.3445,8.3193,8.3193,695000.0
2012-04-18 11:00:00,9.92,9.93,9.88,9.93,611000.0,8.3193,8.3277,8.2858,8.3277,611000.0
2012-04-18 12:00:00,9.92,9.93,9.91,9.91,590000.0,8.3193,8.3277,8.3109,8.3109,590000.0
2012-04-18 13:00:00,9.92,9.93,9.89,9.93,655000.0,8.3193,8.3277,8.2942,8.3277,655000.0
2012-04-18 14:00:00,9.93,9.95,9.92,9.94,1273000.0,8.3277,8.3445,8.3193,8.3361,1273000.0
2012-04-18 15:00:00,9.94,9.98,9.94,9.97,3657000.0,8.3361,8.3696,8.3361,8.3613,3657000.0
2012-04-19 09:30:00,10.0,10.0,9.93,9.99,1026000.0,8.3864,8.3864,8.3277,8.378,1026000.0
2012-04-19 10:00:00,9.99,10.12,9.94,10.05,3218000.0,8.378,8.487,8.3361,8.4283,3218000.0
2012-04-19 11:00:00,10.04,10.08,9.98,10.01,2887000.0,8.42,8.4535,8.3696,8.3948,2887000.0
2012-04-19 12:00:00,10.0,10.0,9.92,9.97,1114000.0,8.3864,8.3864,8.3193,8.3613,1114000.0
2012-04-19 13:00:00,9.96,10.0,9.93,9.93,640000.0,8.3529,8.3864,8.3277,8.3277,640000.0
2012-04-19 14:00:00,9.93,9.96,9.83,9.85,2680000.0,8.3277,8.3529,8.2438,8.2606,2680000.0
2012-04-19 15:00:00,9.85,9.9,9.85,9.89,2482000.0,8.2606,8.3025,8.2606,8.2942,2482000.0
2012-04-20 09:30:00,9.92,9.97,9.84,9.96,658000.0,8.3193,8.3613,8.2522,8.3529,658000.0
2012-04-20 10:00:00,9.96,9.99,9.94,9.97,596000.0,8.3529,8.378,8.3361,8.3613,596000.0
2012-04-20 11:00:00,9.97,9.99,9.95,9.98,448000.0,8.3613,8.378,8.3445,8.3696,448000.0
2012-04-20 12:00:00,9.98,9.99,9.94,9.95,395000.0,8.3696,8.378,8.3361,8.3445,395000.0
2012-04-20 13:00:00,9.95,9.98,9.91,9.93,1124000.0,8.3445,8.3696,8.3109,8.3277,1124000.0
2012-04-20 14:00:00,9.94,9.96,9.92,9.95,494000.0,8.3361,8.3529,8.3193,8.3445,494000.0
2012-04-20 15:00:00,9.94,9.97,9.93,9.95,1205000.0,8.3361,8.3613,8.3277,8.3445,1205000.0
2012-04-23 09:30:00,9.86,9.91,9.8,9.81,742000.0,8.269,8.3109,8.2187,8.2271,742000.0
2012-04-23 10:00:00,9.81,9.87,9.77,9.83,1197000.0,8.2271,8.2774,8.1935,8.2438,1197000.0
2012-04-23 11:00:00,9.84,9.88,9.83,9.83,1550000.0,8.2522,8.2858,8.2438,8.2438,1550000.0
2012-04-23 12:00:00,9.84,9.85,9.83,9.85,480000.0,8.2522,8.2606,8.2438,8.2606,480000.0
2012-04-23 13:00:00,9.85,9.88,9.84,9.88,425000.0,8.2606,8.2858,8.2522,8.2858,425000.0
2012-04-23 14:00:00,9.87,9.94,9.86,9.88,550000.0,8.2774,8.3361,8.269,8.2858,550000.0
2012-04-23 15:00:00,9.88,9.95,9.88,9.94,1026000.0,8.2858,8.3445,8.2858,8.3361,1026000.0
2012-04-24 09:30:00,9.9,9.94,9.83,9.85,789000.0,8.3025,8.3361,8.2438,8.2606,789000.0
2012-04-24 10:00:00,9.85,9.91,9.85,9.86,1019000.0,8.2606,8.3109,8.2606,8.269,1019000.0
2012-04-24 11:00:00,9.86,9.9,9.85,9.86,788000.0,8.269,8.3025,8.2606,8.269,788000.0
2012-04-24 12:00:00,9.86,9.87,9.75,9.77,1038000.0,8.269,8.2774,8.1768,8.1935,1038000.0
2012-04-24 13:00:00,9.77,9.78,9.64,9.65,1282000.0,8.1935,8.2019,8.0845,8.0929,1282000.0
2012-04-24 14:00:00,9.65,9.71,9.59,9.64,2178000.0,8.0929,8.1432,8.0426,8.0845,2178000.0
2012-04-24 15:00:00,9.64,9.71,9.61,9.69,2561000.0,8.0845,8.1432,8.0593,8.1264,2561000.0
2012-04-25 09:30:00,9.75,9.79,9.66,9.74,1313000.0,8.1768,8.2103,8.1013,8.1684,1313000.0
2012-04-25 10:00:00,9.75,9.86,9.71,9.82,1734000.0,8.1768,8.269,8.1432,8.2355,1734000.0
2012-04-25 11:00:00,9.82,9.85,9.77,9.79,608000.0,8.2355,8.2606,8.1935,8.2103,608000.0
2012-04-25 12:00:00,9.79,9.81,9.78,9.8,666000.0,8.2103,8.2271,8.2019,8.2187,666000.0
2012-04-25 13:00:00,9.8,9.82,9.8,9.81,762000.0,8.2187,8.2355,8.2187,8.2271,762000.0
2012-04-25 14:00:00,9.81,9.82,9.75,9.77,1291000.0,8.2271,8.2355,8.1768,8.1935,1291000.0
2012-04-25 15:00:00,9.77,9.78,9.74,9.75,2783000.0,8.1935,8.2019,8.1684,8.1768,2783000.0
2012-04-26 09:30:00,9.92,9.95,9.75,9.78,1599000.0,8.3193,8.3445,8.1768,8.2019,1599000.0
2012-04-26 10:00:00,9.79,9.8,9.67,9.72,1996000.0,8.2103,8.2187,8.1097,8.1516,1996000.0
2012-04-26 11:00:00,9.72,9.76,9.65,9.69,808000.0,8.1516,8.1851,8.0929,8.1264,808000.0
2012-04-26 12:00:00,9.7,9.73,9.7,9.73,460000.0,8.1348,8.16,8.1348,8.16,460000.0
2012-04-26 13:00:00,9.73,9.73,9.71,9.73,623000.0,8.16,8.16,8.1432,8.16,623000.0
2012-04-26 14:00:00,9.73,9.79,9.72,9.78,684000.0,8.16,8.2103,8.1516,8.2019,684000.0
2012-04-26 15:00:00,9.79,9.82,9.74,9.77,1657000.0,8.2103,8.2355,8.1684,8.1935,1657000.0
2012-04-27 09:30:00,9.83,9.83,9.72,9.79,851000.0,8.2438,8.2438,8.1516,8.2103,851000.0
2012-04-27 10:00:00,9.79,9.88,9.78,9.88,1872000.0,8.2103,8.2858,8.2019,8.2858,1872000.0
2012-04-27 11:00:00,9.88,9.96,9.87,9.9,1002000.0,8.2858,8.3529,8.2774,8.3025,1002000.0
2012-04-27 12:00:00,9.9,9.98,9.9,9.97,451000.0,8.3025,8.3696,8.3025,8.3613,451000.0
2012-04-27 13:00:00,9.97,10.0,9.96,9.97,565000.0,8.3613,8.3864,8.3529,8.3613,565000.0
2012-04-27 14:00:00,9.97,9.99,9.96,9.98,537000.0,8.3613,8.378,8.3529,8.3696,537000.0
2012-04-27 15:00:00,9.98,10.0,9.94,9.95,1273000.0,8.3696,8.3864,8.3361,8.3445,1273000.0
2012-04-30 09:30:00,9.95,9.96,9.87,9.89,808000.0,8.3445,8.3529,8.2774,8.2942,808000.0
2012-04-30 10:00:00,9.88,9.9,9.81,9.83,1353000.0,8.2858,8.3025,8.2271,8.2438,1353000.0
2012-04-30 11:00:00,9.83,9.88,9.82,9.87,511000.0,8.2438,8.2858,8.2355,8.2774,511000.0
2012-04-30 12:00:00,9.87,9.88,9.84,9.85,295000.0,8.2774,8.2858,8.2522,8.2606,295000.0
2012-04-30 13:00:00,9.84,9.86,9.83,9.85,475000.0,8.2522,8.269,8.2438,8.2606,475000.0
2012-04-30 14:00:00,9.85,9.85,9.81,9.81,632000.0,8.2606,8.2606,8.2271,8.2271,632000.0
2012-04-30 15:00:00,9.82,9.86,9.81,9.84,944000.0,8.2355,8.269,8.2271,8.2522,944000.0
2012-05-01 09:30:00,9.86,9.86,9.77,9.8,625000.0,8.269,8.269,8.1935,8.2187,625000.0
2012-05-01 10:00:00,9.8,9.99,9.8,9.94,733000.0,8.2187,8.378,8.2187,8.3361,733000.0
2012-05-01 11:00:00,9.94,9.98,9.92,9.93,506000.0,8.3361,8.3696,8.3193,8.3277,506000.0
2012-05-01 12:00:00,9.94,9.95,9.91,9.93,510000.0,8.3361,8.3445,8.3109,8.3277,510000.0
2012-05-01 13:00:00,9.93,9.95,9.9,9.9,475000.0,8.3277,8.3445,8.3025,8.3025,475000.0
2012-05-01 14:00:00,9.9,9.9,9.86,9.88,568000.0,8.3025,8.3025,8.269,8.2858,568000.0
2012-05-01 15:00:00,9.89,9.9,9.83,9.84,1894000.0,8.2942,8.3025,8.2438,8.2522,1894000.0
2012-05-02 09:30:00,9.8,9.92,9.76,9.86,702000.0,8.2187,8.3193,8.1851,8.269,702000.0
2012-05-02 10:00:00,9.86,9.94,9.84,9.94,555000.0,8.269,8.3361,8.2522,8.3361,555000.0
2012-05-02 11:00:00,9.94,9.97,9.93,9.96,642000.0,8.3361,8.3613,8.3277,8.3529,642000.0
2012-05-02 12:00:00,9.96,10.03,9.94,10.0,1352000.0,8.3529,8.4116,8.3361,8.3864,1352000.0
2012-05-02 13:00:00,10.0,10.06,9.99,10.05,1071000.0,8.3864,8.4367,8.378,8.4283,1071000.0
2012-05-02 14:00:00,10.05,10.08,10.03,10.04,873000.0,8.4283,8.4535,8.4116,8.42,873000.0
2012-05-02 15:00:00,10.04,10.05,9.97,9.98,2017000.0,8.42,8.4283,8.3613,8.3696,2017000.0
2012-05-03 09:30:00,10.01,10.1,9.93,10.02,621000.0,8.3948,8.4703,8.3277,8.4032,621000.0
2012-05-03 10:00:00,10.02,10.05,9.93,10.05,697000.0,8.4032,8.4283,8.3277,8.4283,697000.0
2012-05-03 11:00:00,10.04,10.06,9.96,9.96,621000.0,8.42,8.4367,8.3529,8.3529,621000.0
2012-05-03 12:00:00,9.95,9.96,9.9,9.9,342000.0,8.3445,8.3529,8.3025,8.3025,342000.0
2012-05-03 13:00:00,9.9,9.92,9.86,9.87,550000.0,8.3025,8.3193,8.269,8.2774,550000.0
2012-05-03 14:00:00,9.87,9.9,9.85,9.87,481000.0,8.2774,8.3025,8.2606,8.2774,481000.0
2012-05-03 15:00:00,9.87,9.91,9.86,9.9,976000.0,8.2774,8.3109,8.269,8.3025,976000.0
2012-05-04 09:30:00,9.85,9.88,9.75,9.8,1127000.0,8.2606,8.2858,8.1768,8.2187,1127000.0
2012-05-04 10:00:00,9.8,9.86,9.78,9.8,1142000.0,8.2187,8.269,8.2019,8.2187,1142000.0
2012-05-04 11:00:00,9.8,9.8,9.62,9.64,1908000.0,8.2187,8.2187,8.0677,8.0845,1908000.0
2012-05-04 12:00:00,9.64,9.65,9.58,9.6,1516000.0,8.0845,8.0929,8.0342,8.051,1516000.0
2012-05-04 13:00:00,9.6,9.66,9.59,9.64,1267000.0,8.051,8.1013,8.0426,8.0845,1267000.0
2012-05-04 14:00:00,9.65,9.65,9.56,9.58,1443000.0,8.0929,8.0929,8.0174,8.0342,1443000.0
2012-05-04 15:00:00,9.58,9.67,9.58,9.64,2330000.0,8.0342,8.1097,8.0342,8.0845,2330000.0
2012-05-07 09:30:00,9.57,9.67,9.57,9.67,725000.0,8.0258,8.1097,8.0258,8.1097,725000.0
2012-05-07 10:00:00,9.67,9.68,9.58,9.62,1067000.0,8.1097,8.118,8.0342,8.0677,1067000.0
2012-05-07 11:00:00,9.62,9.66,9.6,9.62,406000.0,8.0677,8.1013,8.051,8.0677,406000.0
2012-05-07 12:00:00,9.62,9.62,9.54,9.57,623000.0,8.0677,8.0677,8.0006,8.0258,623000.0
2012-05-07 13:00:00,9.58,9.6,9.54,9.55,514000.0,8.0342,8.051,8.0006,8.009,514000.0
2012-05-07 14:00:00,9.57,9.58,9.54,9.58,572000.0,8.0258,8.0342,8.0006,8.0342,572000.0
2012-05-07 15:00:00,9.59,9.62,9.57,9.6,1325000.0,8.0426,8.0677,8.0258,8.051,1325000.0
2012-05-08 09:30:00,9.59,9.6,9.37,9.57,1890000.0,8.0426,8.051,7.8581,8.0258,1890000.0
2012-05-08 10:00:00,9.57,9.57,9.29,9.34,2644000.0,8.0258,8.0258,7.791,7.8329,2644000.0
2012-05-08 11:00:00,9.33,9.41,9.21,9.4,1508000.0,7.8245,7.8916,7.7239,7.8832,1508000.0
2012-05-08 12:00:00,9.4,9.4,9.34,9.4,1793000.0,7.8832,7.8832,7.8329,7.8832,1793000.0
2012-05-08 13:00:00,9.4,9.54,9.37,9.54,1798000.0,7.8832,8.0006,7.8581,8.0006,1798000.0
2012-05-08 14:00:00,9.54,9.56,9.52,9.54,1255000.0,8.0006,8.0174,7.9839,8.0006,1255000.0
2012-05-08 15:00:00,9.54,9.61,9.52,9.58,2921000.0,8.0006,8.0593,7.9839,8.0342,2921000.0
2012-05-09 09:30:00,9.45,9.62,9.45,9.6,1263000.0,7.9252,8.0677,7.9252,8.051,1263000.0
2012-05-09 10:00:00,9.6,9.64,9.47,9.64,1909000.0,8.051,8.0845,7.9419,8.0845,1909000.0
2012-05-09 11:00:00,9.64,9.71,9.61,9.67,1066000.0,8.0845,8.1432,8.0593,8.1097,1066000.0
2012-05-09 12:00:00,9.68,9.69,9.58,9.63,679000.0,8.118,8.1264,8.0342,8.0761,679000.0
2012-05-09 13:00:00,9.63,9.7,9.61,9.67,942000.0,8.0761,8.1348,8.0593,8.1097,942000.0
2012-05-09 14:00:00,9.67,9.71,9.65,9.67,924000.0,8.1097,8.1432,8.0929,8.1097,924000.0
2012-05-09 15:00:00,9.67,9.76,9.67,9.67,2225000.0,8.1097,8.1851,8.1097,8.1097,2225000.0
2012-05-10 09:30:00,9.7,9.8,9.7,9.72,1184000.0,8.1348,8.2187,8.1348,8.1516,1184000.0
2012-05-10 10:00:00,9.72,9.73,9.6,9.64,1351000.0,8.1516,8.16,8.051,8.0845,1351000.0
2012-05-10 11:00:00,9.64,9.72,9.6,9.69,721000.0,8.0845,8.1516,8.051,8.1264,721000.0
2012-05-10 12:00:00,9.69,9.79,9.67,9.77,631000.0,8.1264,8.2103,8.1097,8.1935,631000.0
2012-05-10 13:00:00,9.78,9.79,9.75,9.76,422000.0,8.2019,8.2103,8.1768,8.1851,422000.0
2012-05-10 14:00:00,9.75,9.79,9.75,9.77,1221000.0,8.1768,8.2103,8.1768,8.1935,1221000.0
2012-05-10 15:00:00,9.77,9.79,9.75,9.77,1630000.0,8.1935,8.2103,8.1768,8.1935,1630000.0
2012-05-11 09:30:00,9.71,9.85,9.69,9.84,621000.0,8.1432,8.2606,8.1264,8.2522,621000.0
2012-05-11 10:00:00,9.84,9.92,9.8,9.9,1471000.0,8.2522,8.3193,8.2187,8.3025,1471000.0
2012-05-11 11:00:00,9.9,9.95,9.87,9.94,1563000.0,8.3025,8.3445,8.2774,8.3361,1563000.0
2012-05-11 12:00:00,9.94,9.94,9.89,9.9,846000.0,8.3361,8.3361,8.2942,8.3025,846000.0
2012-05-11 13:00:00,9.91,9.94,9.87,9.93,1225000.0,8.3109,8.3361,8.2774,8.3277,1225000.0
2012-05-11 14:00:00,9.93,9.94,9.87,9.89,695000.0,8.3277,8.3361,8.2774,8.2942,695000.0
2012-05-11 15:00:00,9.89,9.91,9.85,9.87,1552000.0,8.2942,8.3109,8.2606,8.2774,1552000.0
2012-05-14 09:30:00,9.83,9.85,9.75,9.81,892000.0,8.2438,8.2606,8.1768,8.2271,892000.0
2012-05-14 10:00:00,9.79,9.9,9.72,9.87,2411000.0,8.2103,8.3025,8.1516,8.2774,2411000.0
2012-05-14 11:00:00,9.87,9.9,9.84,9.86,1140000.0,8.2774,8.3025,8.2522,8.269,1140000.0
2012-05-14 12:00:00,9.86,9.93,9.84,9.9,1001000.0,8.269,8.3277,8.2522,8.3025,1001000.0
2012-05-14 13:00:00,9.9,9.92,9.85,9.86,667000.0,8.3025,8.3193,8.2606,8.269,667000.0
2012-05-14 14:00:00,9.86,9.91,9.82,9.83,1934000.0,8.269,8.3109,8.2355,8.2438,1934000.0
2012-05-14 15:00:00,9.83,9.84,9.81,9.81,1902000.0,8.2438,8.2522,8.2271,8.2271,1902000.0
2012-05-15 09:30:00,9.79,9.84,9.76,9.79,860000.0,8.2103,8.2522,8.1851,8.2103,860000.0
2012-05-15 10:00:00,9.8,9.88,9.78,9.83,1315000.0,8.2187,8.2858,8.2019,8.2438,1315000.0
2012-05-15 11:00:00,9.83,9.83,9.72,9.79,1466000.0,8.2438,8.2438,8.1516,8.2103,1466000.0
2012-05-15 12:00:00,9.79,9.83,9.79,9.81,804000.0,8.2103,8.2438,8.2103,8.2271,804000.0
2012-05-15 13:00:00,9.81,9.84,9.75,9.77,906000.0,8.2271,8.2522,8.1768,8.1935,906000.0
2012-05-15 14:00:00,9.76,9.81,9.75,9.77,844000.0,8.1851,8.2271,8.1768,8.1935,844000.0
2012-05-15 15:00:00,9.78,9.78,9.66,9.72,1909000.0,8.2019,8.2019,8.1013,8.1516,1909000.0
2012-05-16 09:30:00,9.76,9.85,9.73,9.8,880000.0,8.1851,8.2606,8.16,8.2187,880000.0
2012-05-16 10:00:00,9.8,9.84,9.78,9.81,1940000.0,8.2187,8.2522,8.2019,8.2271,1940000.0
2012-05-16 11:00:00,9.81,9.86,9.77,9.86,2031000.0,8.2271,8.269,8.1935,8.269,2031000.0
2012-05-16 12:00:00,9.86,9.86,9.81,9.82,749000.0,8.269,8.269,8.2271,8.2355,749000.0
2012-05-16 13:00:00,9.81,9.85,9.8,9.82,910000.0,8.2271,8.2606,8.2187,8.2355,910000.0
2012-05-16 14:00:00,9.82,9.84,9.78,9.82,1066000.0,8.2355,8.2522,8.2019,8.2355,1066000.0
2012-05-16 15:00:00,9.82,9.88,9.8,9.83,1643000.0,8.2355,8.2858,8.2187,8.2438,1643000.0
2012-05-17 09:30:00,9.95,9.95,9.72,9.76,1268000.0,8.362,8.362,8.1687,8.2023,1268000.0
2012-05-17 10:00:00,9.76,9.79,9.66,9.66,1917000.0,8.2023,8.2275,8.1183,8.1183,1917000.0
2012-05-17 11:00:00,9.66,9.67,9.61,9.63,1916000.0,8.1183,8.1267,8.0763,8.0931,1916000.0
2012-05-17 12:00:00,9.62,9.68,9.6,9.62,1560000.0,8.0847,8.1351,8.0679,8.0847,1560000.0
2012-05-17 13:00:00,9.62,9.69,9.61,9.62,1066000.0,8.0847,8.1435,8.0763,8.0847,1066000.0
2012-05-17 14:00:00,9.62,9.63,9.56,9.58,1605000.0,8.0847,8.0931,8.0343,8.0511,1605000.0
2012-05-17 15:00:00,9.58,9.63,9.52,9.52,3272000.0,8.0511,8.0931,8.0006,8.0006,3272000.0
2012-05-18 09:30:00,9.55,9.59,9.32,9.36,1931000.0,8.0258,8.0595,7.8326,7.8662,1931000.0
2012-05-18 10:00:00,9.36,9.51,9.34,9.5,2306000.0,7.8662,7.9922,7.8494,7.9838,2306000.0
2012-05-18 11:00:00,9.5,9.51,9.21,9.29,2124000.0,7.9838,7.9922,7.7401,7.8073,2124000.0
2012-05-18 12:00:00,9.29,9.43,9.29,9.39,1568000.0,7.8073,7.925,7.8073,7.8914,1568000.0
2012-05-18 13:00:00,9.39,9.4,9.31,9.31,819000.0,7.8914,7.8998,7.8241,7.8241,819000.0
2012-05-18 14:00:00,9.32,9.35,9.27,9.28,812000.0,7.8326,7.8578,7.7905,7.7989,812000.0
2012-05-18 15:00:00,9.28,9.29,9.15,9.18,4612000.0,7.7989,7.8073,7.6897,7.7149,4612000.0
2012-05-21 09:30:00,9.18,9.3,9.06,9.15,1642000.0,7.7149,7.8157,7.614,7.6897,1642000.0
2012-05-21 10:00:00,9.15,9.34,9.14,9.27,1771000.0,7.6897,7.8494,7.6813,7.7905,1771000.0
2012-05-21 11:00:00,9.26,9.26,9.16,9.22,1782000.0,7.7821,7.7821,7.6981,7.7485,1782000.0
2012-05-21 12:00:00,9.22,9.3,9.21,9.24,1600000.0,7.7485,7.8157,7.7401,7.7653,1600000.0
2012-05-21 13:00:00,9.24,9.32,9.23,9.32,877000.0,7.7653,7.8326,7.7569,7.8326,877000.0
2012-05-21 14:00:00,9.32,9.37,9.29,9.35,1475000.0,7.8326,7.8746,7.8073,7.8578,1475000.0
2012-05-21 15:00:00,9.35,9.4,9.34,9.39,2665000.0,7.8578,7.8998,7.8494,7.8914,2665000.0
2012-05-22 09:30:00,9.44,9.58,9.43,9.54,729000.0,7.9334,8.0511,7.925,8.0174,729000.0
2012-05-22 10:00:00,9.53,9.61,9.51,9.6,1494000.0,8.009,8.0763,7.9922,8.0679,1494000.0
2012-05-22 11:00:00,9.61,9.69,9.59,9.66,1316000.0,8.0763,8.1435,8.0595,8.1183,1316000.0
2012-05-22 12:00:00,9.67,9.7,9.61,9.69,1289000.0,8.1267,8.1519,8.0763,8.1435,1289000.0
2012-05-22 13:00:00,9.69,9.74,9.68,9.7,1053000.0,8.1435,8.1855,8.1351,8.1519,1053000.0
2012-05-22 14:00:00,9.7,9.73,9.69,9.72,1318000.0,8.1519,8.1771,8.1435,8.1687,1318000.0
2012-05-22 15:00:00,9.72,9.73,9.63,9.68,2137000.0,8.1687,8.1771,8.0931,8.1351,2137000.0
2012-05-23 09:30:00,9.63,9.77,9.63,9.77,1448000.0,8.0931,8.2107,8.0931,8.2107,1448000.0
2012-05-23 10:00:00,9.76,9.82,9.66,9.66,2296000.0,8.2023,8.2528,8.1183,8.1183,2296000.0
2012-05-23 11:00:00,9.66,9.71,9.63,9.65,960000.0,8.1183,8.1603,8.0931,8.1099,960000.0
2012-05-23 12:00:00,9.64,9.65,9.62,9.64,632000.0,8.1015,8.1099,8.0847,8.1015,632000.0
2012-05-23 13:00:00,9.63,9.7,9.63,9.68,706000.0,8.0931,8.1519,8.0931,8.1351,706000.0
2012-05-23 14:00:00,9.68,9.76,9.64,9.76,933000.0,8.1351,8.2023,8.1015,8.2023,933000.0
2012-05-23 15:00:00,9.76,9.81,9.71,9.8,2390000.0,8.2023,8.2444,8.1603,8.2359,2390000.0
2012-05-24 09:30:00,9.84,9.92,9.81,9.9,1346000.0,8.2696,8.3368,8.2444,8.32,1346000.0
2012-05-24 10:00:00,9.89,9.95,9.86,9.9,1374000.0,8.3116,8.362,8.2864,8.32,1374000.0
2012-05-24 11:00:00,9.91,9.92,9.88,9.9,553000.0,8.3284,8.3368,8.3032,8.32,553000.0
2012-05-24 12:00:00,9.9,9.9,9.86,9.87,647000.0,8.32,8.32,8.2864,8.2948,647000.0
2012-05-24 13:00:00,9.86,9.89,9.82,9.82,961000.0,8.2864,8.3116,8.2528,8.2528,961000.0
2012-05-24 14:00:00,9.81,9.88,9.8,9.86,712000.0,8.2444,8.3032,8.2359,8.2864,712000.0
2012-05-24 15:00:00,9.86,9.93,9.85,9.93,1643000.0,8.2864,8.3452,8.278,8.3452,1643000.0
2012-05-25 09:30:00,9.98,10.04,9.97,9.98,921000.0,8.3872,8.4376,8.3788,8.3872,921000.0
2012-05-25 10:00:00,9.98,9.99,9.89,9.95,1373000.0,8.3872,8.3956,8.3116,8.362,1373000.0
2012-05-25 11:00:00,9.95,9.98,9.93,9.95,895000.0,8.362,8.3872,8.3452,8.362,895000.0
2012-05-25 12:00:00,9.95,9.99,9.95,9.97,344000.0,8.362,8.3956,8.362,8.3788,344000.0
2012-05-25 13:00:00,9.97,10.0,9.96,9.97,367000.0,8.3788,8.404,8.3704,8.3788,367000.0
2012-05-25 14:00:00,9.97,9.97,9.95,9.96,605000.0,8.3788,8.3788,8.362,8.3704,605000.0
2012-05-25 15:00:00,9.96,9.98,9.93,9.96,1217000.0,8.3704,8.3872,8.3452,8.3704,1217000.0
2012-05-29 09:30:00,9.89,9.89,9.35,9.35,7119000.0,8.3116,8.3116,7.8578,7.8578,7119000.0
2012-05-29 10:00:00,9.36,9.48,9.29,9.31,5933000.0,7.8662,7.967,7.8073,7.8241,5933000.0
2012-05-29 11:00:00,9.32,9.35,9.19,9.26,3985000.0,7.8326,7.8578,7.7233,7.7821,3985000.0
2012-05-29 12:00:00,9.27,9.27,9.13,9.14,3074000.0,7.7905,7.7905,7.6729,7.6813,3074000.0
2012-05-29 13:00:00,9.13,9.15,8.96,9.07,5449000.0,7.6729,7.6897,7.53,7.6225,5449000.0
2012-05-29 14:00:00,9.07,9.28,9.05,9.25,6293000.0,7.6225,7.7989,7.6056,7.7737,6293000.0
2012-05-29 15:00:00,9.25,9.26,9.09,9.25,8377000.0,7.7737,7.7821,7.6393,7.7737,8377000.0
2012-05-30 09:30:00,9.23,9.23,8.83,8.93,4785000.0,7.7569,7.7569,7.4208,7.5048,4785000.0
2012-05-30 10:00:00,8.93,8.95,8.79,8.88,5452000.0,7.5048,7.5216,7.3871,7.4628,5452000.0
2012-05-30 11:00:00,8.87,9.02,8.86,9.0,3329000.0,7.4544,7.5804,7.446,7.5636,3329000.0
2012-05-30 12:00:00,8.99,9.0,8.94,8.96,1773000.0,7.5552,7.5636,7.5132,7.53,1773000.0
2012-05-30 13:00:00,8.96,9.01,8.94,8.99,1681000.0,7.53,7.572,7.5132,7.5552,1681000.0
2012-05-30 14:00:00,8.99,9.0,8.96,8.99,1448000.0,7.5552,7.5636,7.53,7.5552,1448000.0
2012-05-30 15:00:00,8.99,9.0,8.94,8.95,2997000.0,7.5552,7.5636,7.5132,7.5216,2997000.0
2012-05-31 09:30:00,9.04,9.04,8.9,9.0,2411000.0,7.5972,7.5972,7.4796,7.5636,2411000.0
2012-05-31 10:00:00,9.0,9.05,8.98,9.0,2853000.0,7.5636,7.6056,7.5468,7.5636,2853000.0
2012-05-31 11:00:00,9.0,9.05,8.99,9.01,2887000.0,7.5636,7.6056,7.5552,7.572,2887000.0
2012-05-31 12:00:00,9.01,9.13,9.0,9.07,2071000.0,7.572,7.6729,7.5636,7.6225,2071000.0
2012-05-31 13:00:00,9.07,9.12,9.0,9.02,2093000.0,7.6225,7.6645,7.5636,7.5804,2093000.0
2012-05-31 14:00:00,9.02,9.09,9.02,9.07,1627000.0,7.5804,7.6393,7.5804,7.6225,1627000.0
2012-05-31 15:00:00,9.07,9.16,9.06,9.14,7061000.0,7.6225,7.6981,7.614,7.6813,7061000.0
2012-06-01 09:30:00,9.04,9.07,8.89,9.01,2109000.0,7.5972,7.6225,7.4712,7.572,2109000.0
2012-06-01 10:00:00,9.01,9.03,8.98,8.99,3919000.0,7.572,7.5888,7.5468,7.5552,3919000.0
2012-06-01 11:00:00,8.99,9.01,8.91,8.93,3297000.0,7.5552,7.572,7.488,7.5048,3297000.0
2012-06-01 12:00:00,8.93,8.97,8.92,8.92,1919000.0,7.5048,7.5384,7.4964,7.4964,1919000.0
2012-06-01 13:00:00,8.93,8.94,8.91,8.93,3264000.0,7.5048,7.5132,7.488,7.5048,3264000.0
2012-06-01 14:00:00,8.93,8.96,8.88,8.95,1397000.0,7.5048,7.53,7.4628,7.5216,1397000.0
2012-06-01 15:00:00,8.95,8.98,8.95,8.96,3531000.0,7.5216,7.5468,7.5216,7.53,3531000.0
2012-06-04 09:30:00,8.87,8.94,8.7,8.7,4406000.0,7.4544,7.5132,7.3115,7.3115,4406000.0
2012-06-04 10:00:00,8.71,8.81,8.66,8.7,3599000.0,7.3199,7.4039,7.2779,7.3115,3599000.0
2012-06-04 11:00:00,8.7,8.7,8.54,8.61,4460000.0,7.3115,7.3115,7.177,7.2359,4460000.0
2012-06-04 12:00:00,8.61,8.61,8.54,8.6,1851000.0,7.2359,7.2359,7.177,7.2275,1851000.0
2012-06-04 13:00:00,8.6,8.62,8.54,8.56,1844000.0,7.2275,7.2443,7.177,7.1938,1844000.0
2012-06-04 14:00:00,8.56,8.6,8.51,8.59,2553000.0,7.1938,7.2275,7.1518,7.2191,2553000.0
2012-06-04 15:00:00,8.59,8.6,8.53,8.54,5210000.0,7.2191,7.2275,7.1686,7.177,5210000.0
2012-06-05 09:30:00,8.51,8.71,8.48,8.62,2645000.0,7.1518,7.3199,7.1266,7.2443,2645000.0
2012-06-05 10:00:00,8.62,8.74,8.59,8.61,2830000.0,7.2443,7.3451,7.2191,7.2359,2830000.0
2012-06-05 11:00:00,8.61,8.7,8.59,8.6,891000.0,7.2359,7.3115,7.2191,7.2275,891000.0
2012-06-05 12:00:00,8.6,8.71,8.6,8.7,1054000.0,7.2275,7.3199,7.2275,7.3115,1054000.0
2012-06-05 13:00:00,8.7,8.78,8.68,8.75,1032000.0,7.3115,7.3787,7.2947,7.3535,1032000.0
2012-06-05 14:00:00,8.76,8.77,8.72,8.72,620000.0,7.3619,7.3703,7.3283,7.3283,620000.0
2012-06-05 15:00:00,8.72,8.78,8.72,8.76,2977000.0,7.3283,7.3787,7.3283,7.3619,2977000.0
2012-06-06 09:30:00,8.85,8.95,8.83,8.89,1082000.0,7.4376,7.5216,7.4208,7.4712,1082000.0
2012-06-06 10:00:00,8.88,8.9,8.78,8.81,2030000.0,7.4628,7.4796,7.3787,7.4039,2030000.0
2012-06-06 11:00:00,8.81,8.84,8.8,8.82,1068000.0,7.4039,7.4292,7.3955,7.4124,1068000.0
2012-06-06 12:00:00,8.82,8.86,8.82,8.84,900000.0,7.4124,7.446,7.4124,7.4292,900000.0
2012-06-06 13:00:00,8.84,8.87,8.83,8.84,780000.0,7.4292,7.4544,7.4208,7.4292,780000.0
2012-06-06 14:00:00,8.85,8.87,8.83,8.85,1042000.0,7.4376,7.4544,7.4208,7.4376,1042000.0
2012-06-06 15:00:00,8.86,8.89,8.84,8.88,2290000.0,7.446,7.4712,7.4292,7.4628,2290000.0
2012-06-07 09:30:00,8.94,8.98,8.91,8.94,974000.0,7.5132,7.5468,7.488,7.5132,974000.0
2012-06-07 10:00:00,8.94,8.95,8.81,8.84,1389000.0,7.5132,7.5216,7.4039,7.4292,1389000.0
2012-06-07 11:00:00,8.84,8.87,8.8,8.82,1280000.0,7.4292,7.4544,7.3955,7.4124,1280000.0
2012-06-07 12:00:00,8.82,8.85,8.8,8.85,799000.0,7.4124,7.4376,7.3955,7.4376,799000.0
2012-06-07 13:00:00,8.84,8.88,8.83,8.85,563000.0,7.4292,7.4628,7.4208,7.4376,563000.0
2012-06-07 14:00:00,8.84,8.85,8.81,8.84,879000.0,7.4292,7.4376,7.4039,7.4292,879000.0
2012-06-07 15:00:00,8.83,8.85,8.72,8.74,2449000.0,7.4208,7.4376,7.3283,7.3451,2449000.0
2012-06-08 09:30:00,8.7,8.76,8.7,8.75,555000.0,7.3115,7.3619,7.3115,7.3535,555000.0
2012-06-08 10:00:00,8.75,8.79,8.72,8.78,1282000.0,7.3535,7.3871,7.3283,7.3787,1282000.0
2012-06-08 11:00:00,8.79,8.79,8.74,8.77,800000.0,7.3871,7.3871,7.3451,7.3703,800000.0
2012-06-08 12:00:00,8.78,8.82,8.78,8.81,433000.0,7.3787,7.4124,7.3787,7.4039,433000.0
2012-06-08 13:00:00,8.81,8.82,8.78,8.79,903000.0,7.4039,7.4124,7.3787,7.3871,903000.0
2012-06-08 14:00:00,8.79,8.79,8.77,8.77,808000.0,7.3871,7.3871,7.3703,7.3703,808000.0
2012-06-08 15:00:00,8.78,8.79,8.77,8.77,1977000.0,7.3787,7.3871,7.3703,7.3703,1977000.0
2012-06-11 09:30:00,8.86,8.94,8.81,8.83,1320000.0,7.446,7.5132,7.4039,7.4208,1320000.0
2012-06-11 10:00:00,8.82,8.84,8.72,8.72,885000.0,7.4124,7.4292,7.3283,7.3283,885000.0
2012-06-11 11:00:00,8.72,8.79,8.71,8.73,744000.0,7.3283,7.3871,7.3199,7.3367,744000.0
2012-06-11 12:00:00,8.73,8.74,8.65,8.66,864000.0,7.3367,7.3451,7.2695,7.2779,864000.0
2012-06-11 13:00:00,8.66,8.69,8.61,8.61,1294000.0,7.2779,7.3031,7.2359,7.2359,1294000.0
2012-06-11 14:00:00,8.62,8.65,8.56,8.64,1601000.0,7.2443,7.2695,7.1938,7.2611,1601000.0
2012-06-11 15:00:00,8.64,8.64,8.55,8.56,2665000.0,7.2611,7.2611,7.1854,7.1938,2665000.0
2012-06-12 09:30:00,8.63,8.75,8.6,8.71,838000.0,7.2527,7.3535,7.2275,7.3199,838000.0
2012-06-12 10:00:00,8.72,8.72,8.62,8.66,977000.0,7.3283,7.3283,7.2443,7.2779,977000.0
2012-06-12 11:00:00,8.67,8.74,8.65,8.69,490000.0,7.2863,7.3451,7.2695,7.3031,490000.0
2012-06-12 12:00:00,8.69,8.7,8.65,8.67,576000.0,7.3031,7.3115,7.2695,7.2863,576000.0
2012-06-12 13:00:00,8.67,8.73,8.66,8.71,707000.0,7.2863,7.3367,7.2779,7.3199,707000.0
2012-06-12 14:00:00,8.72,8.77,8.71,8.75,650000.0,7.3283,7.3703,7.3199,7.3535,650000.0
2012-06-12 15:00:00,8.75,8.8,8.73,8.8,1858000.0,7.3535,7.3955,7.3367,7.3955,1858000.0
2012-06-13 09:30:00,8.66,8.66,8.38,8.46,2970000.0,7.2779,7.2779,7.0426,7.1098,2970000.0
2012-06-13 10:00:00,8.46,8.56,8.45,8.53,1511000.0,7.1098,7.1938,7.1014,7.1686,1511000.0
2012-06-13 11:00:00,8.53,8.59,8.53,8.57,2156000.0,7.1686,7.2191,7.1686,7.2023,2156000.0
2012-06-13 12:00:00,8.57,8.63,8.56,8.61,2884000.0,7.2023,7.2527,7.1938,7.2359,2884000.0
2012-06-13 13:00:00,8.61,8.65,8.56,8.58,1502000.0,7.2359,7.2695,7.1938,7.2107,1502000.0
2012-06-13 14:00:00,8.58,8.6,8.51,8.51,781000.0,7.2107,7.2275,7.1518,7.1518,781000.0
2012-06-13 15:00:00,8.51,8.52,8.36,8.41,4117000.0,7.1518,7.1602,7.0258,7.0678,4117000.0
2012-06-14 09:30:00,8.46,8.58,8.41,8.58,822000.0,7.1098,7.2107,7.0678,7.2107,822000.0
2012-06-14 10:00:00,8.58,8.61,8.52,8.6,1938000.0,7.2107,7.2359,7.1602,7.2275,1938000.0
2012-06-14 11:00:00,8.61,8.7,8.57,8.62,2003000.0,7.2359,7.3115,7.2023,7.2443,2003000.0
2012-06-14 12:00:00,8.62,8.64,8.58,8.6,1545000.0,7.2443,7.2611,7.2107,7.2275,1545000.0
2012-06-14 13:00:00,8.59,8.6,8.54,8.59,699000.0,7.2191,7.2275,7.177,7.2191,699000.0
2012-06-14 14:00:00,8.59,8.65,8.58,8.6,2355000.0,7.2191,7.2695,7.2107,7.2275,2355000.0
2012-06-14 15:00:00,8.6,8.71,8.6,8.68,2568000.0,7.2275,7.3199,7.2275,7.2947,2568000.0
2012-06-15 09:30:00,8.71,8.78,8.66,8.73,1769000.0,7.3199,7.3787,7.2779,7.3367,1769000.0
2012-06-15 10:00:00,8.73,8.79,8.71,8.76,1255000.0,7.3367,7.3871,7.3199,7.3619,1255000.0
2012-06-15 11:00:00,8.76,8.79,8.74,8.76,1053000.0,7.3619,7.3871,7.3451,7.3619,1053000.0
2012-06-15 12:00:00,8.76,8.8,8.76,8.79,953000.0,7.3619,7.3955,7.3619,7.3871,953000.0
2012-06-15 13:00:00,8.78,8.79,8.77,8.78,717000.0,7.3787,7.3871,7.3703,7.3787,717000.0
2012-06-15 14:00:00,8.78,8.79,8.77,8.77,1424000.0,7.3787,7.3871,7.3703,7.3703,1424000.0
2012-06-15 15:00:00,8.78,8.81,8.77,8.79,3258000.0,7.3787,7.4039,7.3703,7.3871,3258000.0
2012-06-18 09:30:00,8.58,8.76,8.45,8.72,1678000.0,7.2107,7.3619,7.1014,7.3283,1678000.0
2012-06-18 10:00:00,8.72,8.8,8.7,8.73,1989000.0,7.3283,7.3955,7.3115,7.3367,1989000.0
2012-06-18 11:00:00,8.74,8.75,8.72,8.75,1480000.0,7.3451,7.3535,7.3283,7.3535,1480000.0
2012-06-18 12:00:00,8.75,8.79,8.73,8.75,1011000.0,7.3535,7.3871,7.3367,7.3535,1011000.0
2012-06-18 13:00:00,8.75,8.89,8.75,8.89,1316000.0,7.3535,7.4712,7.3535,7.4712,1316000.0
2012-06-18 14:00:00,8.89,8.97,8.87,8.97,2295000.0,7.4712,7.5384,7.4544,7.5384,2295000.0
2012-06-18 15:00:00,8.97,9.0,8.94,8.99,3282000.0,7.5384,7.5636,7.5132,7.5552,3282000.0
2012-06-19 09:30:00,9.02,9.11,9.0,9.1,744000.0,7.5804,7.6561,7.5636,7.6477,744000.0
2012-06-19 10:00:00,9.1,9.12,9.04,9.1,2290000.0,7.6477,7.6645,7.5972,7.6477,2290000.0
2012-06-19 11:00:00,9.1,9.11,9.05,9.09,1040000.0,7.6477,7.6561,7.6056,7.6393,1040000.0
2012-06-19 12:00:00,9.09,9.1,9.06,9.09,636000.0,7.6393,7.6477,7.614,7.6393,636000.0
2012-06-19 13:00:00,9.09,9.11,9.08,9.1,884000.0,7.6393,7.6561,7.6309,7.6477,884000.0
2012-06-19 14:00:00,9.1,9.1,9.07,9.1,926000.0,7.6477,7.6477,7.6225,7.6477,926000.0
2012-06-19 15:00:00,9.1,9.11,9.07,9.09,1608000.0,7.6477,7.6561,7.6225,7.6393,1608000.0
2012-06-20 09:30:00,9.13,9.15,9.02,9.02,549000.0,7.6729,7.6897,7.5804,7.5804,549000.0
2012-06-20 10:00:00,9.03,9.05,8.98,9.02,1561000.0,7.5888,7.6056,7.5468,7.5804,1561000.0
2012-06-20 11:00:00,9.02,9.03,9.02,9.02,1380000.0,7.5804,7.5888,7.5804,7.5804,1380000.0
2012-06-20 12:00:00,9.02,9.03,8.93,9.03,905000.0,7.5804,7.5888,7.5048,7.5888,905000.0
2012-06-20 13:00:00,9.03,9.06,9.01,9.05,746000.0,7.5888,7.614,7.572,7.6056,746000.0
2012-06-20 14:00:00,9.05,9.05,9.0,9.02,757000.0,7.6056,7.6056,7.5636,7.5804,757000.0
2012-06-20 15:00:00,9.02,9.06,9.01,9.05,1528000.0,7.5804,7.614,7.572,7.6056,1528000.0
2012-06-21 09:30:00,9.03,9.05,8.98,8.99,644000.0,7.5888,7.6056,7.5468,7.5552,644000.0
2012-06-21 10:00:00,8.99,8.99,8.88,8.91,1153000.0,7.5552,7.5552,7.4628,7.488,1153000.0
2012-06-21 11:00:00,8.91,8.91,8.82,8.86,1175000.0,7.488,7.488,7.4124,7.446,1175000.0
2012-06-21 12:00:00,8.86,8.87,8.8,8.82,690000.0,7.446,7.4544,7.3955,7.4124,690000.0
2012-06-21 13:00:00,8.82,8.84,8.8,8.82,699000.0,7.4124,7.4292,7.3955,7.4124,699000.0
2012-06-21 14:00:00,8.82,8.86,8.79,8.86,693000.0,7.4124,7.446,7.3871,7.446,693000.0
2012-06-21 15:00:00,8.86,8.87,8.8,8.81,1373000.0,7.446,7.4544,7.3955,7.4039,1373000.0
2012-06-22 09:30:00,8.78,8.95,8.66,8.69,1175000.0,7.3787,7.5216,7.2779,7.3031,1175000.0
2012-06-22 10:00:00,8.69,8.75,8.68,8.74,1696000.0,7.3031,7.3535,7.2947,7.3451,1696000.0
2012-06-22 11:00:00,8.74,8.78,8.72,8.73,646000.0,7.3451,7.3787,7.3283,7.3367,646000.0
2012-06-22 12:00:00,8.73,8.76,8.72,8.73,429000.0,7.3367,7.3619,7.3283,7.3367,429000.0
2012-06-22 13:00:00,8.73,8.74,8.7,8.72,638000.0,7.3367,7.3451,7.3115,7.3283,638000.0
2012-06-22 14:00:00,8.71,8.73,8.7,8.73,838000.0,7.3199,7.3367,7.3115,7.3367,838000.0
2012-06-22 15:00:00,8.73,8.73,8.67,8.67,2633000.0,7.3367,7.3367,7.2863,7.2863,2633000.0
2012-06-25 09:30:00,8.6,8.69,8.56,8.67,1278000.0,7.2275,7.3031,7.1938,7.2863,1278000.0
2012-06-25 10:00:00,8.66,8.75,8.65,8.73,1446000.0,7.2779,7.3535,7.2695,7.3367,1446000.0
2012-06-25 11:00:00,8.73,8.75,8.66,8.67,1117000.0,7.3367,7.3535,7.2779,7.2863,1117000.0
2012-06-25 12:00:00,8.67,8.73,8.66,8.72,814000.0,7.2863,7.3367,7.2779,7.3283,814000.0
2012-06-25 13:00:00,8.72,8.73,8.71,8.71,786000.0,7.3283,7.3367,7.3199,7.3199,786000.0
2012-06-25 14:00:00,8.72,8.72,8.67,8.67,610000.0,7.3283,7.3283,7.2863,7.2863,610000.0
2012-06-25 15:00:00,8.67,8.69,8.65,8.65,1472000.0,7.2863,7.3031,7.2695,7.2695,1472000.0
2012-06-26 09:30:00,8.67,8.74,8.6,8.62,804000.0,7.2863,7.3451,7.2275,7.2443,804000.0
2012-06-26 10:00:00,8.62,8.66,8.56,8.6,1136000.0,7.2443,7.2779,7.1938,7.2275,1136000.0
2012-06-26 11:00:00,8.6,8.62,8.54,8.62,1447000.0,7.2275,7.2443,7.177,7.2443,1447000.0
2012-06-26 12:00:00,8.62,8.71,8.61,8.69,1417000.0,7.2443,7.3199,7.2359,7.3031,1417000.0
2012-06-26 13:00:00,8.7,8.73,8.69,8.72,531000.0,7.3115,7.3367,7.3031,7.3283,531000.0
2012-06-26 14:00:00,8.72,8.74,8.69,8.71,995000.0,7.3283,7.3451,7.3031,7.3199,995000.0
2012-06-26 15:00:00,8.71,8.72,8.67,8.67,1555000.0,7.3199,7.3283,7.2863,7.2863,1555000.0
2012-06-27 09:30:00,8.65,8.67,8.41,8.5,2687000.0,7.2695,7.2863,7.0678,7.1434,2687000.0
2012-06-27 10:00:00,8.5,8.53,8.37,8.39,2889000.0,7.1434,7.1686,7.0342,7.051,2889000.0
2012-06-27 11:00:00,8.39,8.43,8.38,8.41,3034000.0,7.051,7.0846,7.0426,7.0678,3034000.0
2012-06-27 12:00:00,8.41,8.41,8.33,8.33,2046000.0,7.0678,7.0678,7.0006,7.0006,2046000.0
2012-06-27 13:00:00,8.33,8.36,8.21,8.22,2814000.0,7.0006,7.0258,6.8997,6.9081,2814000.0
2012-06-27 14:00:00,8.22,8.3,8.22,8.25,3456000.0,6.9081,6.9753,6.9081,6.9333,3456000.0
2012-06-27 15:00:00,8.25,8.32,8.24,8.31,5131000.0,6.9333,6.9922,6.9249,6.9837,5131000.0
2012-06-28 09:30:00,8.22,8.29,8.16,8.22,1413000.0,6.9081,6.9669,6.8577,6.9081,1413000.0
2012-06-28 10:00:00,8.22,8.25,8.08,8.08,2419000.0,6.9081,6.9333,6.7905,6.7905,2419000.0
2012-06-28 11:00:00,8.08,8.16,8.06,8.15,2622000.0,6.7905,6.8577,6.7736,6.8493,2622000.0
2012-06-28 12:00:00,8.15,8.17,8.13,8.16,1550000.0,6.8493,6.8661,6.8325,6.8577,1550000.0
2012-06-28 13:00:00,8.16,8.17,8.14,8.14,1820000.0,6.8577,6.8661,6.8409,6.8409,1820000.0
2012-06-28 14:00:00,8.15,8.15,8.08,8.08,1805000.0,6.8493,6.8493,6.7905,6.7905,1805000.0
2012-06-28 15:00:00,8.09,8.19,8.08,8.18,4165000.0,6.7989,6.8829,6.7905,6.8745,4165000.0
2012-06-29 09:30:00,8.31,8.44,8.29,8.3,2247000.0,6.9837,7.093,6.9669,6.9753,2247000.0
2012-06-29 10:00:00,8.3,8.38,8.29,8.36,1591000.0,6.9753,7.0426,6.9669,7.0258,1591000.0
2012-06-29 11:00:00,8.37,8.37,8.3,8.31,869000.0,7.0342,7.0342,6.9753,6.9837,869000.0
2012-06-29 12:00:00,8.31,8.36,8.31,8.36,1438000.0,6.9837,7.0258,6.9837,7.0258,1438000.0
2012-06-29 13:00:00,8.36,8.36,8.33,8.34,1273000.0,7.0258,7.0258,7.0006,7.009,1273000.0
2012-06-29 14:00:00,8.35,8.35,8.31,8.33,678000.0,7.0174,7.0174,6.9837,7.0006,678000.0
2012-06-29 15:00:00,8.33,8.34,8.28,8.31,2347000.0,7.0006,7.009,6.9585,6.9837,2347000.0
2012-07-02 09:30:00,8.33,8.5,8.28,8.33,1210000.0,7.0006,7.1434,6.9585,7.0006,1210000.0
2012-07-02 10:00:00,8.31,8.34,8.29,8.32,1660000.0,6.9837,7.009,6.9669,6.9922,1660000.0
2012-07-02 11:00:00,8.32,8.36,8.3,8.31,645000.0,6.9922,7.0258,6.9753,6.9837,645000.0
2012-07-02 12:00:00,8.31,8.36,8.3,8.36,1212000.0,6.9837,7.0258,6.9753,7.0258,1212000.0
2012-07-02 13:00:00,8.36,8.36,8.33,8.35,921000.0,7.0258,7.0258,7.0006,7.0174,921000.0
2012-07-02 14:00:00,8.35,8.38,8.33,8.37,755000.0,7.0174,7.0426,7.0006,7.0342,755000.0
2012-07-02 15:00:00,8.36,8.4,8.35,8.39,1561000.0,7.0258,7.0594,7.0174,7.051,1561000.0
2012-07-03 09:30:00,8.4,8.41,8.33,8.34,1025000.0,7.0594,7.0678,7.0006,7.009,1025000.0
2012-07-03 10:00:00,8.34,8.39,8.33,8.37,1673000.0,7.009,7.051,7.0006,7.0342,1673000.0
2012-07-03 11:00:00,8.37,8.38,8.35,8.36,1318000.0,7.0342,7.0426,7.0174,7.0258,1318000.0
2012-07-03 12:00:00,8.37,8.37,8.29,8.32,1443000.0,7.0342,7.0342,6.9669,6.9922,1443000.0
2012-07-05 09:30:00,8.28,8.37,8.28,8.3,712000.0,6.9585,7.0342,6.9585,6.9753,712000.0
2012-07-05 10:00:00,8.3,8.38,8.28,8.36,1460000.0,6.9753,7.0426,6.9585,7.0258,1460000.0
2012-07-05 11:00:00,8.36,8.45,8.36,8.42,777000.0,7.0258,7.1014,7.0258,7.0762,777000.0
2012-07-05 12:00:00,8.42,8.43,8.38,8.42,1136000.0,7.0762,7.0846,7.0426,7.0762,1136000.0
2012-07-05 13:00:00,8.42,8.45,8.41,8.44,541000.0,7.0762,7.1014,7.0678,7.093,541000.0
2012-07-05 14:00:00,8.44,8.45,8.42,8.44,374000.0,7.093,7.1014,7.0762,7.093,374000.0
2012-07-05 15:00:00,8.44,8.45,8.4,8.41,1437000.0,7.093,7.1014,7.0594,7.0678,1437000.0
2012-07-06 09:30:00,8.36,8.38,8.24,8.36,278000.0,7.0258,7.0426,6.9249,7.0258,278000.0
2012-07-06 10:00:00,8.36,8.37,8.33,8.36,1002000.0,7.0258,7.0342,7.0006,7.0258,1002000.0
2012-07-06 11:00:00,8.35,8.35,8.32,8.33,1033000.0,7.0174,7.0174,6.9922,7.0006,1033000.0
2012-07-06 12:00:00,8.33,8.37,8.32,8.35,683000.0,7.0006,7.0342,6.9922,7.0174,683000.0
2012-07-06 13:00:00,8.35,8.36,8.31,8.33,379000.0,7.0174,7.0258,6.9837,7.0006,379000.0
2012-07-06 14:00:00,8.33,8.36,8.31,8.36,296000.0,7.0006,7.0258,6.9837,7.0258,296000.0
2012-07-06 15:00:00,8.35,8.41,8.35,8.4,1011000.0,7.0174,7.0678,7.0174,7.0594,1011000.0
2012-07-09 09:30:00,8.4,8.45,8.33,8.38,470000.0,7.0594,7.1014,7.0006,7.0426,470000.0
2012-07-09 10:00:00,8.38,8.42,8.34,8.4,608000.0,7.0426,7.0762,7.009,7.0594,608000.0
2012-07-09 11:00:00,8.4,8.4,8.37,8.37,505000.0,7.0594,7.0594,7.0342,7.0342,505000.0
2012-07-09 12:00:00,8.37,8.4,8.35,8.37,674000.0,7.0342,7.0594,7.0174,7.0342,674000.0
2012-07-09 13:00:00,8.37,8.42,8.37,8.41,627000.0,7.0342,7.0762,7.0342,7.0678,627000.0
2012-07-09 14:00:00,8.41,8.44,8.41,8.42,1068000.0,7.0678,7.093,7.0678,7.0762,1068000.0
2012-07-09 15:00:00,8.42,8.45,8.41,8.44,935000.0,7.0762,7.1014,7.0678,7.093,935000.0
2012-07-10 09:30:00,8.48,8.48,8.4,8.4,750000.0,7.1266,7.1266,7.0594,7.0594,750000.0
2012-07-10 10:00:00,8.41,8.42,8.32,8.33,1450000.0,7.0678,7.0762,6.9922,7.0006,1450000.0
2012-07-10 11:00:00,8.33,8.36,8.31,8.35,450000.0,7.0006,7.0258,6.9837,7.0174,450000.0
2012-07-10 12:00:00,8.34,8.36,8.33,8.33,527000.0,7.009,7.0258,7.0006,7.0006,527000.0
2012-07-10 13:00:00,8.34,8.35,8.3,8.33,867000.0,7.009,7.0174,6.9753,7.0006,867000.0
2012-07-10 14:00:00,8.33,8.35,8.31,8.32,874000.0,7.0006,7.0174,6.9837,6.9922,874000.0
2012-07-10 15:00:00,8.32,8.37,8.26,8.36,2224000.0,6.9922,7.0342,6.9417,7.0258,2224000.0
2012-07-11 09:30:00,8.35,8.37,8.26,8.27,967000.0,7.0174,7.0342,6.9417,6.9501,967000.0
2012-07-11 10:00:00,8.29,8.29,8.13,8.14,1278000.0,6.9669,6.9669,6.8325,6.8409,1278000.0
2012-07-11 11:00:00,8.13,8.14,7.97,7.97,2460000.0,6.8325,6.8409,6.698,6.698,2460000.0
2012-07-11 12:00:00,7.98,8.01,7.9,7.92,2965000.0,6.7064,6.7316,6.6392,6.656,2965000.0
2012-07-11 13:00:00,7.92,8.0,7.86,7.98,2893000.0,6.656,6.7232,6.6056,6.7064,2893000.0
2012-07-11 14:00:00,7.98,8.01,7.91,7.98,2962000.0,6.7064,6.7316,6.6476,6.7064,2962000.0
2012-07-11 15:00:00,7.98,8.01,7.96,8.0,3931000.0,6.7064,6.7316,6.6896,6.7232,3931000.0
2012-07-12 09:30:00,7.97,7.97,7.87,7.94,1518000.0,6.698,6.698,6.614,6.6728,1518000.0
2012-07-12 10:00:00,7.93,8.04,7.91,8.01,1781000.0,6.6644,6.7568,6.6476,6.7316,1781000.0
2012-07-12 11:00:00,8.01,8.17,7.99,8.15,1880000.0,6.7316,6.8661,6.7148,6.8493,1880000.0
2012-07-12 12:00:00,8.15,8.17,8.08,8.15,1075000.0,6.8493,6.8661,6.7905,6.8493,1075000.0
2012-07-12 13:00:00,8.15,8.29,8.15,8.24,2203000.0,6.8493,6.9669,6.8493,6.9249,2203000.0
2012-07-12 14:00:00,8.25,8.3,8.24,8.26,2161000.0,6.9333,6.9753,6.9249,6.9417,2161000.0
2012-07-12 15:00:00,8.25,8.35,8.24,8.29,3691000.0,6.9333,7.0174,6.9249,6.9669,3691000.0
2012-07-13 09:30:00,8.26,8.26,8.07,8.2,1860000.0,6.9417,6.9417,6.7821,6.8913,1860000.0
2012-07-13 10:00:00,8.2,8.34,8.19,8.26,1763000.0,6.8913,7.009,6.8829,6.9417,1763000.0
2012-07-13 11:00:00,8.27,8.3,8.26,8.26,871000.0,6.9501,6.9753,6.9417,6.9417,871000.0
2012-07-13 12:00:00,8.26,8.26,8.16,8.18,924000.0,6.9417,6.9417,6.8577,6.8745,924000.0
2012-07-13 13:00:00,8.18,8.2,8.13,8.15,1216000.0,6.8745,6.8913,6.8325,6.8493,1216000.0
2012-07-13 14:00:00,8.16,8.16,8.07,8.07,1638000.0,6.8577,6.8577,6.7821,6.7821,1638000.0
2012-07-13 15:00:00,8.07,8.13,8.07,8.1,2672000.0,6.7821,6.8325,6.7821,6.8073,2672000.0
2012-07-16 09:30:00,8.11,8.13,8.02,8.06,734000.0,6.8157,6.8325,6.74,6.7736,734000.0
2012-07-16 10:00:00,8.06,8.17,8.04,8.15,737000.0,6.7736,6.8661,6.7568,6.8493,737000.0
2012-07-16 11:00:00,8.15,8.22,8.12,8.12,677000.0,6.8493,6.9081,6.8241,6.8241,677000.0
2012-07-16 12:00:00,8.11,8.13,8.05,8.06,507000.0,6.8157,6.8325,6.7652,6.7736,507000.0
2012-07-16 13:00:00,8.07,8.08,8.03,8.04,340000.0,6.7821,6.7905,6.7484,6.7568,340000.0
2012-07-16 14:00:00,8.04,8.07,8.03,8.06,677000.0,6.7568,6.7821,6.7484,6.7736,677000.0
2012-07-16 15:00:00,8.07,8.07,8.03,8.05,2303000.0,6.7821,6.7821,6.7484,6.7652,2303000.0
2012-07-17 09:30:00,8.06,8.1,8.03,8.05,807000.0,6.7736,6.8073,6.7484,6.7652,807000.0
2012-07-17 10:00:00,8.05,8.06,7.9,7.91,1229000.0,6.7652,6.7736,6.6392,6.6476,1229000.0
2012-07-17 11:00:00,7.91,7.95,7.89,7.91,1256000.0,6.6476,6.6812,6.6308,6.6476,1256000.0
2012-07-17 12:00:00,7.92,7.96,7.86,7.86,1133000.0,6.656,6.6896,6.6056,6.6056,1133000.0
2012-07-17 13:00:00,7.86,7.96,7.83,7.9,2029000.0,6.6056,6.6896,6.5804,6.6392,2029000.0
2012-07-17 14:00:00,7.9,7.91,7.88,7.89,2441000.0,6.6392,6.6476,6.6224,6.6308,2441000.0
2012-07-17 15:00:00,7.9,7.91,7.83,7.86,3071000.0,6.6392,6.6476,6.5804,6.6056,3071000.0
2012-07-18 09:30:00,7.8,7.87,7.55,7.8,3045000.0,6.5551,6.614,6.345,6.5551,3045000.0
2012-07-18 10:00:00,7.8,7.88,7.72,7.75,1726000.0,6.5551,6.6224,6.4879,6.5131,1726000.0
2012-07-18 11:00:00,7.75,7.83,7.73,7.82,2497000.0,6.5131,6.5804,6.4963,6.5719,2497000.0
2012-07-18 12:00:00,7.82,7.87,7.8,7.87,1839000.0,6.5719,6.614,6.5551,6.614,1839000.0
2012-07-18 13:00:00,7.87,7.91,7.86,7.88,1521000.0,6.614,6.6476,6.6056,6.6224,1521000.0
2012-07-18 14:00:00,7.88,7.91,7.87,7.88,1619000.0,6.6224,6.6476,6.614,6.6224,1619000.0
2012-07-18 15:00:00,7.88,7.97,7.86,7.95,3170000.0,6.6224,6.698,6.6056,6.6812,3170000.0
2012-07-19 09:30:00,8.01,8.08,7.99,8.07,792000.0,6.7316,6.7905,6.7148,6.7821,792000.0
2012-07-19 10:00:00,8.07,8.13,8.03,8.13,1206000.0,6.7821,6.8325,6.7484,6.8325,1206000.0
2012-07-19 11:00:00,8.13,8.17,8.11,8.16,891000.0,6.8325,6.8661,6.8157,6.8577,891000.0
2012-07-19 12:00:00,8.16,8.18,8.14,8.15,1328000.0,6.8577,6.8745,6.8409,6.8493,1328000.0
2012-07-19 13:00:00,8.16,8.16,8.07,8.07,1365000.0,6.8577,6.8577,6.7821,6.7821,1365000.0
2012-07-19 14:00:00,8.07,8.09,8.04,8.09,1163000.0,6.7821,6.7989,6.7568,6.7989,1163000.0
2012-07-19 15:00:00,8.09,8.15,8.08,8.13,2854000.0,6.7989,6.8493,6.7905,6.8325,2854000.0
2012-07-20 09:30:00,8.04,8.04,7.85,7.85,1030000.0,6.7568,6.7568,6.5972,6.5972,1030000.0
2012-07-20 10:00:00,7.84,7.93,7.84,7.9,2194000.0,6.5888,6.6644,6.5888,6.6392,2194000.0
2012-07-20 11:00:00,7.91,7.92,7.84,7.89,836000.0,6.6476,6.656,6.5888,6.6308,836000.0
2012-07-20 12:00:00,7.89,7.9,7.84,7.85,1816000.0,6.6308,6.6392,6.5888,6.5972,1816000.0
2012-07-20 13:00:00,7.85,7.89,7.85,7.89,1125000.0,6.5972,6.6308,6.5972,6.6308,1125000.0
2012-07-20 14:00:00,7.89,7.89,7.85,7.86,1297000.0,6.6308,6.6308,6.5972,6.6056,1297000.0
2012-07-20 15:00:00,7.86,7.86,7.78,7.8,3971000.0,6.6056,6.6056,6.5383,6.5551,3971000.0
2012-07-23 09:30:00,7.68,7.8,7.65,7.68,1726000.0,6.4543,6.5551,6.4291,6.4543,1726000.0
2012-07-23 10:00:00,7.68,7.96,7.68,7.96,2991000.0,6.4543,6.6896,6.4543,6.6896,2991000.0
2012-07-23 11:00:00,7.96,8.03,7.95,8.01,2564000.0,6.6896,6.7484,6.6812,6.7316,2564000.0
2012-07-23 12:00:00,8.01,8.03,7.99,8.01,1536000.0,6.7316,6.7484,6.7148,6.7316,1536000.0
2012-07-23 13:00:00,8.01,8.03,8.0,8.0,780000.0,6.7316,6.7484,6.7232,6.7232,780000.0
2012-07-23 14:00:00,8.0,8.06,8.0,8.05,2777000.0,6.7232,6.7736,6.7232,6.7652,2777000.0
2012-07-23 15:00:00,8.05,8.12,8.03,8.07,3582000.0,6.7652,6.8241,6.7484,6.7821,3582000.0
2012-07-24 09:30:00,8.06,8.15,8.04,8.06,761000.0,6.7736,6.8493,6.7568,6.7736,761000.0
2012-07-24 10:00:00,8.04,8.07,7.96,7.98,852000.0,6.7568,6.7821,6.6896,6.7064,852000.0
2012-07-24 11:00:00,7.98,8.0,7.92,7.93,696000.0,6.7064,6.7232,6.656,6.6644,696000.0
2012-07-24 12:00:00,7.93,7.93,7.87,7.92,523000.0,6.6644,6.6644,6.614,6.656,523000.0
2012-07-24 13:00:00,7.92,7.94,7.85,7.88,746000.0,6.656,6.6728,6.5972,6.6224,746000.0
2012-07-24 14:00:00,7.88,7.88,7.81,7.83,1992000.0,6.6224,6.6224,6.5635,6.5804,1992000.0
2012-07-24 15:00:00,7.84,7.88,7.81,7.87,3656000.0,6.5888,6.6224,6.5635,6.614,3656000.0
2012-07-25 09:30:00,7.86,8.0,7.84,7.97,2644000.0,6.6056,6.7232,6.5888,6.698,2644000.0
2012-07-25 10:00:00,7.97,7.99,7.88,7.91,3929000.0,6.698,6.7148,6.6224,6.6476,3929000.0
2012-07-25 11:00:00,7.9,7.94,7.89,7.9,2391000.0,6.6392,6.6728,6.6308,6.6392,2391000.0
2012-07-25 12:00:00,7.89,7.91,7.85,7.9,1915000.0,6.6308,6.6476,6.5972,6.6392,1915000.0
2012-07-25 13:00:00,7.9,7.91,7.85,7.86,2330000.0,6.6392,6.6476,6.5972,6.6056,2330000.0
2012-07-25 14:00:00,7.86,7.89,7.84,7.88,1700000.0,6.6056,6.6308,6.5888,6.6224,1700000.0
2012-07-25 15:00:00,7.88,7.92,7.83,7.9,4338000.0,6.6224,6.656,6.5804,6.6392,4338000.0
2012-07-26 09:30:00,8.95,9.37,8.76,8.8,11881000.0,7.5216,7.8746,7.3619,7.3955,11881000.0
2012-07-26 10:00:00,8.8,9.33,8.77,9.15,11181000.0,7.3955,7.841,7.3703,7.6897,11181000.0
2012-07-26 11:00:00,9.15,9.28,9.03,9.28,5139000.0,7.6897,7.7989,7.5888,7.7989,5139000.0
2012-07-26 12:00:00,9.27,9.28,9.18,9.24,1485000.0,7.7905,7.7989,7.7149,7.7653,1485000.0
2012-07-26 13:00:00,9.24,9.3,9.2,9.28,1843000.0,7.7653,7.8157,7.7317,7.7989,1843000.0
2012-07-26 14:00:00,9.28,9.3,9.25,9.3,2025000.0,7.7989,7.8157,7.7737,7.8157,2025000.0
2012-07-26 15:00:00,9.3,9.33,9.24,9.26,6791000.0,7.8157,7.841,7.7653,7.7821,6791000.0
2012-07-27 09:30:00,9.33,9.35,9.23,9.28,1551000.0,7.841,7.8578,7.7569,7.7989,1551000.0
2012-07-27 10:00:00,9.29,9.3,9.21,9.27,2217000.0,7.8073,7.8157,7.7401,7.7905,2217000.0
2012-07-27 11:00:00,9.27,9.28,9.18,9.2,1489000.0,7.7905,7.7989,7.7149,7.7317,1489000.0
2012-07-27 12:00:00,9.2,9.2,9.17,9.2,1461000.0,7.7317,7.7317,7.7065,7.7317,1461000.0
2012-07-27 13:00:00,9.2,9.26,9.16,9.19,1764000.0,7.7317,7.7821,7.6981,7.7233,1764000.0
2012-07-27 14:00:00,9.19,9.2,9.12,9.18,1848000.0,7.7233,7.7317,7.6645,7.7149,1848000.0
2012-07-27 15:00:00,9.18,9.22,9.17,9.19,1823000.0,7.7149,7.7485,7.7065,7.7233,1823000.0
2012-07-30 09:30:00,9.2,9.21,9.15,9.19,563000.0,7.7317,7.7401,7.6897,7.7233,563000.0
2012-07-30 10:00:00,9.2,9.2,9.12,9.12,577000.0,7.7317,7.7317,7.6645,7.6645,577000.0
2012-07-30 11:00:00,9.12,9.15,9.09,9.13,835000.0,7.6645,7.6897,7.6393,7.6729,835000.0
2012-07-30 12:00:00,9.13,9.19,9.11,9.19,1140000.0,7.6729,7.7233,7.6561,7.7233,1140000.0
2012-07-30 13:00:00,9.18,9.2,9.17,9.19,602000.0,7.7149,7.7317,7.7065,7.7233,602000.0
2012-07-30 14:00:00,9.19,9.21,9.16,9.17,1628000.0,7.7233,7.7401,7.6981,7.7065,1628000.0
2012-07-30 15:00:00,9.17,9.2,9.15,9.19,1329000.0,7.7065,7.7317,7.6897,7.7233,1329000.0
2012-07-31 09:30:00,9.15,9.18,9.13,9.17,672000.0,7.6897,7.7149,7.6729,7.7065,672000.0
2012-07-31 10:00:00,9.18,9.2,9.14,9.15,486000.0,7.7149,7.7317,7.6813,7.6897,486000.0
2012-07-31 11:00:00,9.15,9.17,9.13,9.16,641000.0,7.6897,7.7065,7.6729,7.6981,641000.0
2012-07-31 12:00:00,9.16,9.17,9.12,9.13,877000.0,7.6981,7.7065,7.6645,7.6729,877000.0
2012-07-31 13:00:00,9.13,9.18,9.12,9.14,600000.0,7.6729,7.7149,7.6645,7.6813,600000.0
2012-07-31 14:00:00,9.14,9.15,9.11,9.12,707000.0,7.6813,7.6897,7.6561,7.6645,707000.0
2012-07-31 15:00:00,9.12,9.12,9.09,9.09,1340000.0,7.6645,7.6645,7.6393,7.6393,1340000.0
2012-08-01 09:30:00,9.15,9.17,9.06,9.07,518000.0,7.6897,7.7065,7.614,7.6225,518000.0
2012-08-01 10:00:00,9.06,9.07,8.94,8.97,1568000.0,7.614,7.6225,7.5132,7.5384,1568000.0
2012-08-01 11:00:00,8.98,8.98,8.83,8.96,2136000.0,7.5468,7.5468,7.4208,7.53,2136000.0
2012-08-01 12:00:00,8.96,8.96,8.9,8.92,461000.0,7.53,7.53,7.4796,7.4964,461000.0
2012-08-01 13:00:00,8.92,8.94,8.9,8.9,499000.0,7.4964,7.5132,7.4796,7.4796,499000.0
2012-08-01 14:00:00,8.9,8.91,8.82,8.84,788000.0,7.4796,7.488,7.4124,7.4292,788000.0
2012-08-01 15:00:00,8.84,8.89,8.8,8.81,1732000.0,7.4292,7.4712,7.3955,7.4039,1732000.0
2012-08-02 09:30:00,8.82,8.85,8.78,8.84,1134000.0,7.4124,7.4376,7.3787,7.4292,1134000.0
2012-08-02 10:00:00,8.85,8.95,8.84,8.91,709000.0,7.4376,7.5216,7.4292,7.488,709000.0
2012-08-02 11:00:00,8.9,8.91,8.77,8.82,832000.0,7.4796,7.488,7.3703,7.4124,832000.0
2012-08-02 12:00:00,8.81,8.89,8.79,8.89,1340000.0,7.4039,7.4712,7.3871,7.4712,1340000.0
2012-08-02 13:00:00,8.88,8.91,8.83,8.89,457000.0,7.4628,7.488,7.4208,7.4712,457000.0
2012-08-02 14:00:00,8.89,8.93,8.87,8.9,519000.0,7.4712,7.5048,7.4544,7.4796,519000.0
2012-08-02 15:00:00,8.91,8.95,8.9,8.93,889000.0,7.488,7.5216,7.4796,7.5048,889000.0
2012-08-03 09:30:00,9.19,9.19,8.95,9.09,844000.0,7.7233,7.7233,7.5216,7.6393,844000.0
2012-08-03 10:00:00,9.09,9.17,9.06,9.11,846000.0,7.6393,7.7065,7.614,7.6561,846000.0
2012-08-03 11:00:00,9.11,9.11,9.06,9.09,468000.0,7.6561,7.6561,7.614,7.6393,468000.0
2012-08-03 12:00:00,9.09,9.09,9.04,9.07,286000.0,7.6393,7.6393,7.5972,7.6225,286000.0
2012-08-03 13:00:00,9.07,9.09,9.04,9.04,319000.0,7.6225,7.6393,7.5972,7.5972,319000.0
2012-08-03 14:00:00,9.04,9.11,9.03,9.08,549000.0,7.5972,7.6561,7.5888,7.6309,549000.0
2012-08-03 15:00:00,9.08,9.09,9.03,9.04,994000.0,7.6309,7.6393,7.5888,7.5972,994000.0
2012-08-06 09:30:00,8.97,9.05,8.95,9.03,365000.0,7.5384,7.6056,7.5216,7.5888,365000.0
2012-08-06 10:00:00,9.03,9.08,9.02,9.05,435000.0,7.5888,7.6309,7.5804,7.6056,435000.0
2012-08-06 11:00:00,9.05,9.06,9.02,9.04,431000.0,7.6056,7.614,7.5804,7.5972,431000.0
2012-08-06 12:00:00,9.04,9.07,9.0,9.05,366000.0,7.5972,7.6225,7.5636,7.6056,366000.0
2012-08-06 13:00:00,9.05,9.08,9.04,9.06,673000.0,7.6056,7.6309,7.5972,7.614,673000.0
2012-08-06 14:00:00,9.06,9.08,9.03,9.04,397000.0,7.614,7.6309,7.5888,7.5972,397000.0
2012-08-06 15:00:00,9.05,9.05,9.01,9.01,1479000.0,7.6056,7.6056,7.572,7.572,1479000.0
2012-08-07 09:30:00,9.13,9.29,9.13,9.26,794000.0,7.6729,7.8073,7.6729,7.7821,794000.0
2012-08-07 10:00:00,9.27,9.28,9.22,9.27,1369000.0,7.7905,7.7989,7.7485,7.7905,1369000.0
2012-08-07 11:00:00,9.27,9.27,9.23,9.25,787000.0,7.7905,7.7905,7.7569,7.7737,787000.0
2012-08-07 12:00:00,9.26,9.28,9.22,9.26,591000.0,7.7821,7.7989,7.7485,7.7821,591000.0
2012-08-07 13:00:00,9.26,9.27,9.2,9.22,623000.0,7.7821,7.7905,7.7317,7.7485,623000.0
2012-08-07 14:00:00,9.21,9.23,9.19,9.21,501000.0,7.7401,7.7569,7.7233,7.7401,501000.0
2012-08-07 15:00:00,9.21,9.22,9.08,9.11,1899000.0,7.7401,7.7485,7.6309,7.6561,1899000.0
2012-08-08 09:30:00,9.12,9.18,9.0,9.17,616000.0,7.6645,7.7149,7.5636,7.7065,616000.0
2012-08-08 10:00:00,9.17,9.19,9.11,9.11,642000.0,7.7065,7.7233,7.6561,7.6561,642000.0
2012-08-08 11:00:00,9.11,9.19,9.11,9.19,632000.0,7.6561,7.7233,7.6561,7.7233,632000.0
2012-08-08 12:00:00,9.18,9.21,9.15,9.18,512000.0,7.7149,7.7401,7.6897,7.7149,512000.0
2012-08-08 13:00:00,9.19,9.22,9.17,9.22,566000.0,7.7233,7.7485,7.7065,7.7485,566000.0
2012-08-08 14:00:00,9.21,9.22,9.2,9.22,678000.0,7.7401,7.7485,7.7317,7.7485,678000.0
2012-08-08 15:00:00,9.22,9.25,9.21,9.25,1371000.0,7.7485,7.7737,7.7401,7.7737,1371000.0
2012-08-09 09:30:00,9.21,9.22,9.17,9.18,396000.0,7.7401,7.7485,7.7065,7.7149,396000.0
2012-08-09 10:00:00,9.19,9.2,9.16,9.16,534000.0,7.7233,7.7317,7.6981,7.6981,534000.0
2012-08-09 11:00:00,9.17,9.21,9.15,9.21,869000.0,7.7065,7.7401,7.6897,7.7401,869000.0
2012-08-09 12:00:00,9.2,9.21,9.19,9.21,1003000.0,7.7317,7.7401,7.7233,7.7401,1003000.0
2012-08-09 13:00:00,9.21,9.21,9.19,9.2,652000.0,7.7401,7.7401,7.7233,7.7317,652000.0
2012-08-09 14:00:00,9.2,9.21,9.2,9.2,639000.0,7.7317,7.7401,7.7317,7.7317,639000.0
2012-08-09 15:00:00,9.2,9.2,9.15,9.16,1439000.0,7.7317,7.7317,7.6897,7.6981,1439000.0
2012-08-10 09:30:00,9.13,9.15,9.05,9.07,251000.0,7.6729,7.6897,7.6056,7.6225,251000.0
2012-08-10 10:00:00,9.07,9.07,8.97,8.99,882000.0,7.6225,7.6225,7.5384,7.5552,882000.0
2012-08-10 11:00:00,9.0,9.02,8.95,9.01,554000.0,7.5636,7.5804,7.5216,7.572,554000.0
2012-08-10 12:00:00,9.01,9.03,8.99,9.01,545000.0,7.572,7.5888,7.5552,7.572,545000.0
2012-08-10 13:00:00,9.0,9.03,8.98,9.03,579000.0,7.5636,7.5888,7.5468,7.5888,579000.0
2012-08-10 14:00:00,9.03,9.05,9.02,9.05,514000.0,7.5888,7.6056,7.5804,7.6056,514000.0
2012-08-10 15:00:00,9.05,9.06,9.03,9.04,979000.0,7.6056,7.614,7.5888,7.5972,979000.0
2012-08-13 09:30:00,9.01,9.1,9.01,9.02,205000.0,7.572,7.6477,7.572,7.5804,205000.0
2012-08-13 10:00:00,9.04,9.06,8.98,8.99,337000.0,7.5972,7.614,7.5468,7.5552,337000.0
2012-08-13 11:00:00,8.99,9.03,8.96,9.03,475000.0,7.5552,7.5888,7.53,7.5888,475000.0
2012-08-13 12:00:00,9.03,9.07,9.02,9.07,459000.0,7.5888,7.6225,7.5804,7.6225,459000.0
2012-08-13 13:00:00,9.07,9.08,9.04,9.05,467000.0,7.6225,7.6309,7.5972,7.6056,467000.0
2012-08-13 14:00:00,9.05,9.08,9.05,9.07,369000.0,7.6056,7.6309,7.6056,7.6225,369000.0
2012-08-13 15:00:00,9.08,9.1,9.07,9.1,920000.0,7.6309,7.6477,7.6225,7.6477,920000.0
2012-08-14 09:30:00,9.11,9.14,9.06,9.07,242000.0,7.6561,7.6813,7.614,7.6225,242000.0
2012-08-14 10:00:00,9.07,9.09,9.03,9.07,384000.0,7.6225,7.6393,7.5888,7.6225,384000.0
2012-08-14 11:00:00,9.07,9.08,9.03,9.04,465000.0,7.6225,7.6309,7.5888,7.5972,465000.0
2012-08-14 12:00:00,9.04,9.07,9.03,9.03,609000.0,7.5972,7.6225,7.5888,7.5888,609000.0
2012-08-14 13:00:00,9.03,9.07,9.03,9.03,396000.0,7.5888,7.6225,7.5888,7.5888,396000.0
2012-08-14 14:00:00,9.04,9.05,9.03,9.05,191000.0,7.5972,7.6056,7.5888,7.6056,191000.0
2012-08-14 15:00:00,9.05,9.05,9.02,9.04,776000.0,7.6056,7.6056,7.5804,7.5972,776000.0
2012-08-15 09:30:00,9.0,9.03,8.98,9.0,324000.0,7.5636,7.5888,7.5468,7.5636,324000.0
2012-08-15 10:00:00,9.0,9.03,8.97,9.02,534000.0,7.5636,7.5888,7.5384,7.5804,534000.0
2012-08-15 11:00:00,9.01,9.03,8.99,9.01,549000.0,7.572,7.5888,7.5552,7.572,549000.0
2012-08-15 12:00:00,9.01,9.05,9.01,9.04,377000.0,7.572,7.6056,7.572,7.5972,377000.0
2012-08-15 13:00:00,9.04,9.04,9.0,9.0,290000.0,7.5972,7.5972,7.5636,7.5636,290000.0
2012-08-15 14:00:00,9.0,9.02,8.99,9.02,239000.0,7.5636,7.5804,7.5552,7.5804,239000.0
2012-08-15 15:00:00,9.02,9.03,9.0,9.01,798000.0,7.5804,7.5888,7.5636,7.572,798000.0
2012-08-16 09:30:00,9.01,9.03,8.93,9.03,139000.0,7.5884,7.6053,7.5211,7.6053,139000.0
2012-08-16 10:00:00,9.03,9.1,9.02,9.09,479000.0,7.6053,7.6642,7.5969,7.6558,479000.0
2012-08-16 11:00:00,9.09,9.15,9.08,9.12,453000.0,7.6558,7.7064,7.6474,7.6811,453000.0
2012-08-16 12:00:00,9.12,9.18,9.11,9.15,320000.0,7.6811,7.7316,7.6727,7.7064,320000.0
2012-08-16 13:00:00,9.15,9.22,9.15,9.2,566000.0,7.7064,7.7653,7.7064,7.7485,566000.0
2012-08-16 14:00:00,9.19,9.27,9.19,9.26,860000.0,7.74,7.8074,7.74,7.799,860000.0
2012-08-16 15:00:00,9.25,9.26,9.21,9.23,1281000.0,7.7906,7.799,7.7569,7.7737,1281000.0
2012-08-17 09:30:00,9.25,9.3,9.21,9.25,330000.0,7.7906,7.8327,7.7569,7.7906,330000.0
2012-08-17 10:00:00,9.26,9.32,9.23,9.29,672000.0,7.799,7.8495,7.7737,7.8243,672000.0
2012-08-17 11:00:00,9.29,9.32,9.29,9.32,369000.0,7.8243,7.8495,7.8243,7.8495,369000.0
2012-08-17 12:00:00,9.32,9.37,9.31,9.35,610000.0,7.8495,7.8916,7.8411,7.8748,610000.0
2012-08-17 13:00:00,9.35,9.36,9.34,9.35,662000.0,7.8748,7.8832,7.8664,7.8748,662000.0
2012-08-17 14:00:00,9.35,9.37,9.33,9.36,899000.0,7.8748,7.8916,7.858,7.8832,899000.0
2012-08-17 15:00:00,9.36,9.4,9.35,9.38,1474000.0,7.8832,7.9169,7.8748,7.9001,1474000.0
2012-08-20 09:30:00,9.38,9.45,9.36,9.38,696000.0,7.9001,7.959,7.8832,7.9001,696000.0
2012-08-20 10:00:00,9.37,9.39,9.34,9.37,835000.0,7.8916,7.9085,7.8664,7.8916,835000.0
2012-08-20 11:00:00,9.37,9.37,9.3,9.33,703000.0,7.8916,7.8916,7.8327,7.858,703000.0
2012-08-20 12:00:00,9.32,9.36,9.29,9.29,652000.0,7.8495,7.8832,7.8243,7.8243,652000.0
2012-08-20 13:00:00,9.3,9.33,9.28,9.32,658000.0,7.8327,7.858,7.8158,7.8495,658000.0
2012-08-20 14:00:00,9.32,9.36,9.32,9.35,425000.0,7.8495,7.8832,7.8495,7.8748,425000.0
2012-08-20 15:00:00,9.35,9.42,9.34,9.39,2085000.0,7.8748,7.9338,7.8664,7.9085,2085000.0
2012-08-21 09:30:00,9.39,9.44,9.3,9.35,190000.0,7.9085,7.9506,7.8327,7.8748,190000.0
2012-08-21 10:00:00,9.35,9.36,9.31,9.33,649000.0,7.8748,7.8832,7.8411,7.858,649000.0
2012-08-21 11:00:00,9.32,9.43,9.32,9.42,698000.0,7.8495,7.9422,7.8495,7.9338,698000.0
2012-08-21 12:00:00,9.41,9.43,9.38,9.39,567000.0,7.9253,7.9422,7.9001,7.9085,567000.0
2012-08-21 13:00:00,9.39,9.4,9.37,9.38,725000.0,7.9085,7.9169,7.8916,7.9001,725000.0
2012-08-21 14:00:00,9.38,9.4,9.37,9.39,730000.0,7.9001,7.9169,7.8916,7.9085,730000.0
2012-08-21 15:00:00,9.39,9.42,9.36,9.41,1665000.0,7.9085,7.9338,7.8832,7.9253,1665000.0
2012-08-22 09:30:00,9.38,9.4,9.36,9.4,489000.0,7.9001,7.9169,7.8832,7.9169,489000.0
2012-08-22 10:00:00,9.4,9.46,9.4,9.45,408000.0,7.9169,7.9674,7.9169,7.959,408000.0
2012-08-22 11:00:00,9.46,9.57,9.42,9.56,707000.0,7.9674,8.0601,7.9338,8.0517,707000.0
2012-08-22 12:00:00,9.56,9.6,9.54,9.57,1118000.0,8.0517,8.0854,8.0348,8.0601,1118000.0
2012-08-22 13:00:00,9.57,9.61,9.56,9.6,1079000.0,8.0601,8.0938,8.0517,8.0854,1079000.0
2012-08-22 14:00:00,9.6,9.64,9.59,9.63,1050000.0,8.0854,8.119,8.0769,8.1106,1050000.0
2012-08-22 15:00:00,9.63,9.7,9.62,9.63,3057000.0,8.1106,8.1696,8.1022,8.1106,3057000.0
2012-08-23 09:30:00,9.56,9.58,9.44,9.5,623000.0,8.0517,8.0685,7.9506,8.0011,623000.0
2012-08-23 10:00:00,9.51,9.53,9.46,9.51,408000.0,8.0096,8.0264,7.9674,8.0096,408000.0
2012-08-23 11:00:00,9.51,9.62,9.48,9.59,732000.0,8.0096,8.1022,7.9843,8.0769,732000.0
2012-08-23 12:00:00,9.59,9.63,9.57,9.6,756000.0,8.0769,8.1106,8.0601,8.0854,756000.0
2012-08-23 13:00:00,9.59,9.61,9.55,9.58,1621000.0,8.0769,8.0938,8.0432,8.0685,1621000.0
2012-08-23 14:00:00,9.58,9.59,9.55,9.57,523000.0,8.0685,8.0769,8.0432,8.0601,523000.0
2012-08-23 15:00:00,9.57,9.63,9.56,9.6,1288000.0,8.0601,8.1106,8.0517,8.0854,1288000.0
2012-08-24 09:30:00,9.56,9.61,9.53,9.57,359000.0,8.0517,8.0938,8.0264,8.0601,359000.0
2012-08-24 10:00:00,9.56,9.59,9.55,9.57,565000.0,8.0517,8.0769,8.0432,8.0601,565000.0
2012-08-24 11:00:00,9.57,9.61,9.54,9.59,994000.0,8.0601,8.0938,8.0348,8.0769,994000.0
2012-08-24 12:00:00,9.59,9.61,9.57,9.61,350000.0,8.0769,8.0938,8.0601,8.0938,350000.0
2012-08-24 13:00:00,9.61,9.64,9.6,9.63,502000.0,8.0938,8.119,8.0854,8.1106,502000.0
2012-08-24 14:00:00,9.64,9.66,9.62,9.63,845000.0,8.119,8.1359,8.1022,8.1106,845000.0
2012-08-24 15:00:00,9.63,9.65,9.61,9.62,1016000.0,8.1106,8.1275,8.0938,8.1022,1016000.0
2012-08-27 09:30:00,9.68,9.68,9.63,9.63,206000.0,8.1527,8.1527,8.1106,8.1106,206000.0
2012-08-27 10:00:00,9.64,9.69,9.64,9.68,602000.0,8.119,8.1612,8.119,8.1527,602000.0
2012-08-27 11:00:00,9.68,9.72,9.67,9.7,1104000.0,8.1527,8.1864,8.1443,8.1696,1104000.0
2012-08-27 12:00:00,9.7,9.71,9.67,9.7,904000.0,8.1696,8.178,8.1443,8.1696,904000.0
2012-08-27 13:00:00,9.7,9.71,9.67,9.71,399000.0,8.1696,8.178,8.1443,8.178,399000.0
2012-08-27 14:00:00,9.71,9.72,9.7,9.71,667000.0,8.178,8.1864,8.1696,8.178,667000.0
2012-08-27 15:00:00,9.71,9.71,9.67,9.67,1751000.0,8.178,8.178,8.1443,8.1443,1751000.0
2012-08-28 09:30:00,9.63,9.7,9.59,9.61,444000.0,8.1106,8.1696,8.0769,8.0938,444000.0
2012-08-28 10:00:00,9.61,9.65,9.58,9.61,394000.0,8.0938,8.1275,8.0685,8.0938,394000.0
2012-08-28 11:00:00,9.62,9.63,9.61,9.62,513000.0,8.1022,8.1106,8.0938,8.1022,513000.0
2012-08-28 12:00:00,9.62,9.63,9.61,9.62,247000.0,8.1022,8.1106,8.0938,8.1022,247000.0
2012-08-28 13:00:00,9.63,9.65,9.61,9.63,429000.0,8.1106,8.1275,8.0938,8.1106,429000.0
2012-08-28 14:00:00,9.63,9.67,9.63,9.64,1531000.0,8.1106,8.1443,8.1106,8.119,1531000.0
2012-08-28 15:00:00,9.64,9.68,9.64,9.67,1025000.0,8.119,8.1527,8.119,8.1443,1025000.0
2012-08-29 09:30:00,9.67,9.69,9.64,9.64,274000.0,8.1443,8.1612,8.119,8.119,274000.0
2012-08-29 10:00:00,9.64,9.66,9.62,9.62,369000.0,8.119,8.1359,8.1022,8.1022,369000.0
2012-08-29 11:00:00,9.63,9.66,9.61,9.65,632000.0,8.1106,8.1359,8.0938,8.1275,632000.0
2012-08-29 12:00:00,9.65,9.66,9.65,9.65,234000.0,8.1275,8.1359,8.1275,8.1275,234000.0
2012-08-29 13:00:00,9.65,9.66,9.64,9.64,512000.0,8.1275,8.1359,8.119,8.119,512000.0
2012-08-29 14:00:00,9.64,9.65,9.63,9.63,614000.0,8.119,8.1275,8.1106,8.1106,614000.0
2012-08-29 15:00:00,9.63,9.63,9.6,9.6,946000.0,8.1106,8.1106,8.0854,8.0854,946000.0
2012-08-30 09:30:00,9.57,9.66,9.51,9.58,363000.0,8.0601,8.1359,8.0096,8.0685,363000.0
2012-08-30 10:00:00,9.58,9.58,9.5,9.51,1249000.0,8.0685,8.0685,8.0011,8.0096,1249000.0
2012-08-30 11:00:00,9.52,9.58,9.52,9.57,903000.0,8.018,8.0685,8.018,8.0601,903000.0
2012-08-30 12:00:00,9.56,9.6,9.55,9.6,313000.0,8.0517,8.0854,8.0432,8.0854,313000.0
2012-08-30 13:00:00,9.59,9.6,9.56,9.57,356000.0,8.0769,8.0854,8.0517,8.0601,356000.0
2012-08-30 14:00:00,9.58,9.6,9.57,9.59,290000.0,8.0685,8.0854,8.0601,8.0769,290000.0
2012-08-30 15:00:00,9.59,9.59,9.54,9.55,711000.0,8.0769,8.0769,8.0348,8.0432,711000.0
2012-08-31 09:30:00,9.59,9.67,9.42,9.42,394000.0,8.0769,8.1443,7.9338,7.9338,394000.0
2012-08-31 10:00:00,9.42,9.5,9.39,9.49,995000.0,7.9338,8.0011,7.9085,7.9927,995000.0
2012-08-31 11:00:00,9.49,9.53,9.48,9.48,385000.0,7.9927,8.0264,7.9843,7.9843,385000.0
2012-08-31 12:00:00,9.49,9.54,9.43,9.52,549000.0,7.9927,8.0348,7.9422,8.018,549000.0
2012-08-31 13:00:00,9.51,9.52,9.45,9.45,421000.0,8.0096,8.018,7.959,7.959,421000.0
2012-08-31 14:00:00,9.46,9.53,9.45,9.5,959000.0,7.9674,8.0264,7.959,8.0011,959000.0
2012-08-31 15:00:00,9.51,9.58,9.48,9.55,1673000.0,8.0096,8.0685,7.9843,8.0432,1673000.0
2012-09-04 09:30:00,9.74,9.79,9.67,9.73,1360000.0,8.2033,8.2454,8.1443,8.1948,1360000.0
2012-09-04 10:00:00,9.72,9.77,9.7,9.7,2122000.0,8.1864,8.2285,8.1696,8.1696,2122000.0
2012-09-04 11:00:00,9.7,9.73,9.69,9.72,1091000.0,8.1696,8.1948,8.1612,8.1864,1091000.0
2012-09-04 12:00:00,9.72,9.78,9.71,9.78,775000.0,8.1864,8.237,8.178,8.237,775000.0
2012-09-04 13:00:00,9.78,9.82,9.77,9.81,954000.0,8.237,8.2706,8.2285,8.2622,954000.0
2012-09-04 14:00:00,9.81,9.96,9.8,9.95,1877000.0,8.2622,8.3886,8.2538,8.3801,1877000.0
2012-09-04 15:00:00,9.95,9.96,9.9,9.95,1827000.0,8.3801,8.3886,8.338,8.3801,1827000.0
2012-09-05 09:30:00,9.89,9.93,9.88,9.9,677000.0,8.3296,8.3633,8.3212,8.338,677000.0
2012-09-05 10:00:00,9.9,9.92,9.86,9.87,1382000.0,8.338,8.3549,8.3043,8.3128,1382000.0
2012-09-05 11:00:00,9.87,9.88,9.83,9.83,459000.0,8.3128,8.3212,8.2791,8.2791,459000.0
2012-09-05 12:00:00,9.83,9.88,9.82,9.82,655000.0,8.2791,8.3212,8.2706,8.2706,655000.0
2012-09-05 13:00:00,9.82,9.83,9.78,9.8,333000.0,8.2706,8.2791,8.237,8.2538,333000.0
2012-09-05 14:00:00,9.8,9.88,9.79,9.86,648000.0,8.2538,8.3212,8.2454,8.3043,648000.0
2012-09-05 15:00:00,9.87,9.87,9.8,9.83,919000.0,8.3128,8.3128,8.2538,8.2791,919000.0
2012-09-06 09:30:00,9.9,9.91,9.84,9.9,352000.0,8.338,8.3464,8.2875,8.338,352000.0
2012-09-06 10:00:00,9.9,9.99,9.88,9.98,737000.0,8.338,8.4138,8.3212,8.4054,737000.0
2012-09-06 11:00:00,9.98,10.01,9.97,9.99,1051000.0,8.4054,8.4307,8.397,8.4138,1051000.0
2012-09-06 12:00:00,10.0,10.03,9.99,10.02,470000.0,8.4222,8.4475,8.4138,8.4391,470000.0
2012-09-06 13:00:00,10.01,10.02,9.99,10.02,586000.0,8.4307,8.4391,8.4138,8.4391,586000.0
2012-09-06 14:00:00,10.02,10.04,10.0,10.02,593000.0,8.4391,8.4559,8.4222,8.4391,593000.0
2012-09-06 15:00:00,10.02,10.1,10.02,10.09,1595000.0,8.4391,8.5065,8.4391,8.498,1595000.0
2012-09-07 09:30:00,10.05,10.05,9.98,10.04,371000.0,8.4644,8.4644,8.4054,8.4559,371000.0
2012-09-07 10:00:00,10.04,10.13,10.03,10.11,818000.0,8.4559,8.5317,8.4475,8.5149,818000.0
2012-09-07 11:00:00,10.11,10.11,10.0,10.06,669000.0,8.5149,8.5149,8.4222,8.4728,669000.0
2012-09-07 12:00:00,10.06,10.08,10.03,10.07,663000.0,8.4728,8.4896,8.4475,8.4812,663000.0
2012-09-07 13:00:00,10.07,10.08,10.05,10.07,301000.0,8.4812,8.4896,8.4644,8.4812,301000.0
2012-09-07 14:00:00,10.07,10.1,10.07,10.07,338000.0,8.4812,8.5065,8.4812,8.4812,338000.0
2012-09-07 15:00:00,10.07,10.08,10.05,10.06,662000.0,8.4812,8.4896,8.4644,8.4728,662000.0
2012-09-10 09:30:00,9.97,10.07,9.97,10.04,323000.0,8.397,8.4812,8.397,8.4559,323000.0
2012-09-10 10:00:00,10.04,10.08,10.01,10.01,342000.0,8.4559,8.4896,8.4307,8.4307,342000.0
2012-09-10 11:00:00,10.01,10.08,10.0,10.07,633000.0,8.4307,8.4896,8.4222,8.4812,633000.0
2012-09-10 12:00:00,10.07,10.08,10.04,10.06,474000.0,8.4812,8.4896,8.4559,8.4728,474000.0
2012-09-10 13:00:00,10.06,10.1,10.06,10.07,418000.0,8.4728,8.5065,8.4728,8.4812,418000.0
2012-09-10 14:00:00,10.07,10.08,10.03,10.03,536000.0,8.4812,8.4896,8.4475,8.4475,536000.0
2012-09-10 15:00:00,10.03,10.05,10.01,10.04,924000.0,8.4475,8.4644,8.4307,8.4559,924000.0
2012-09-11 09:30:00,10.03,10.05,10.0,10.04,144000.0,8.4475,8.4644,8.4222,8.4559,144000.0
2012-09-11 10:00:00,10.04,10.04,9.92,9.94,533000.0,8.4559,8.4559,8.3549,8.3717,533000.0
2012-09-11 11:00:00,9.94,9.95,9.9,9.93,382000.0,8.3717,8.3801,8.338,8.3633,382000.0
2012-09-11 12:00:00,9.93,9.96,9.91,9.96,253000.0,8.3633,8.3886,8.3464,8.3886,253000.0
2012-09-11 13:00:00,9.96,9.97,9.94,9.94,806000.0,8.3886,8.397,8.3717,8.3717,806000.0
2012-09-11 14:00:00,9.95,9.97,9.92,9.92,1227000.0,8.3801,8.397,8.3549,8.3549,1227000.0
2012-09-11 15:00:00,9.92,9.94,9.91,9.93,607000.0,8.3549,8.3717,8.3464,8.3633,607000.0
2012-09-12 09:30:00,9.96,9.97,9.86,9.86,264000.0,8.3886,8.397,8.3043,8.3043,264000.0
2012-09-12 10:00:00,9.87,9.9,9.83,9.84,1365000.0,8.3128,8.338,8.2791,8.2875,1365000.0
2012-09-12 11:00:00,9.85,9.87,9.78,9.8,743000.0,8.2959,8.3128,8.237,8.2538,743000.0
2012-09-12 12:00:00,9.8,9.81,9.78,9.8,606000.0,8.2538,8.2622,8.237,8.2538,606000.0
2012-09-12 13:00:00,9.8,9.81,9.79,9.8,821000.0,8.2538,8.2622,8.2454,8.2538,821000.0
2012-09-12 14:00:00,9.79,9.84,9.77,9.84,650000.0,8.2454,8.2875,8.2285,8.2875,650000.0
2012-09-12 15:00:00,9.83,9.86,9.81,9.85,1570000.0,8.2791,8.3043,8.2622,8.2959,1570000.0
2012-09-13 09:30:00,9.8,9.84,9.71,9.71,345000.0,8.2538,8.2875,8.178,8.178,345000.0
2012-09-13 10:00:00,9.71,9.74,9.67,9.69,785000.0,8.178,8.2033,8.1443,8.1612,785000.0
2012-09-13 11:00:00,9.7,9.75,9.69,9.75,1017000.0,8.1696,8.2117,8.1612,8.2117,1017000.0
2012-09-13 12:00:00,9.74,9.81,9.72,9.81,634000.0,8.2033,8.2622,8.1864,8.2622,634000.0
2012-09-13 13:00:00,9.8,9.92,9.8,9.88,909000.0,8.2538,8.3549,8.2538,8.3212,909000.0
2012-09-13 14:00:00,9.88,9.9,9.81,9.82,1023000.0,8.3212,8.338,8.2622,8.2706,1023000.0
2012-09-13 15:00:00,9.82,9.82,9.76,9.77,2096000.0,8.2706,8.2706,8.2201,8.2285,2096000.0
2012-09-14 09:30:00,9.81,9.87,9.76,9.84,550000.0,8.2622,8.3128,8.2201,8.2875,550000.0
2012-09-14 10:00:00,9.84,9.86,9.72,9.72,788000.0,8.2875,8.3043,8.1864,8.1864,788000.0
2012-09-14 11:00:00,9.72,9.78,9.7,9.71,752000.0,8.1864,8.237,8.1696,8.178,752000.0
2012-09-14 12:00:00,9.71,9.75,9.7,9.72,630000.0,8.178,8.2117,8.1696,8.1864,630000.0
2012-09-14 13:00:00,9.72,9.76,9.69,9.69,456000.0,8.1864,8.2201,8.1612,8.1612,456000.0
2012-09-14 14:00:00,9.7,9.71,9.68,9.7,451000.0,8.1696,8.178,8.1527,8.1696,451000.0
2012-09-14 15:00:00,9.7,9.71,9.68,9.7,1100000.0,8.1696,8.178,8.1527,8.1696,1100000.0
2012-09-17 09:30:00,9.68,9.77,9.68,9.71,331000.0,8.1527,8.2285,8.1527,8.178,331000.0
2012-09-17 10:00:00,9.71,9.73,9.69,9.71,673000.0,8.178,8.1948,8.1612,8.178,673000.0
2012-09-17 11:00:00,9.71,9.77,9.71,9.77,507000.0,8.178,8.2285,8.178,8.2285,507000.0
2012-09-17 12:00:00,9.77,9.77,9.72,9.72,192000.0,8.2285,8.2285,8.1864,8.1864,192000.0
2012-09-17 13:00:00,9.72,9.74,9.71,9.73,170000.0,8.1864,8.2033,8.178,8.1948,170000.0
2012-09-17 14:00:00,9.73,9.76,9.72,9.76,422000.0,8.1948,8.2201,8.1864,8.2201,422000.0
2012-09-17 15:00:00,9.75,9.79,9.75,9.78,969000.0,8.2117,8.2454,8.2117,8.237,969000.0
2012-09-18 09:30:00,9.79,9.8,9.71,9.79,319000.0,8.2454,8.2538,8.178,8.2454,319000.0
2012-09-18 10:00:00,9.78,9.79,9.63,9.66,919000.0,8.237,8.2454,8.1106,8.1359,919000.0
2012-09-18 11:00:00,9.66,9.69,9.64,9.68,504000.0,8.1359,8.1612,8.119,8.1527,504000.0
2012-09-18 12:00:00,9.67,9.69,9.64,9.67,462000.0,8.1443,8.1612,8.119,8.1443,462000.0
2012-09-18 13:00:00,9.67,9.69,9.66,9.69,416000.0,8.1443,8.1612,8.1359,8.1612,416000.0
2012-09-18 14:00:00,9.69,9.7,9.67,9.68,525000.0,8.1612,8.1696,8.1443,8.1527,525000.0
2012-09-18 15:00:00,9.68,9.71,9.67,9.69,1821000.0,8.1527,8.178,8.1443,8.1612,1821000.0
2012-09-19 09:30:00,9.68,9.72,9.68,9.7,182000.0,8.1527,8.1864,8.1527,8.1696,182000.0
2012-09-19 10:00:00,9.7,9.74,9.66,9.71,627000.0,8.1696,8.2033,8.1359,8.178,627000.0
2012-09-19 11:00:00,9.71,9.72,9.69,9.71,491000.0,8.178,8.1864,8.1612,8.178,491000.0
2012-09-19 12:00:00,9.71,9.73,9.68,9.73,2277000.0,8.178,8.1948,8.1527,8.1948,2277000.0
2012-09-19 13:00:00,9.73,9.78,9.71,9.76,718000.0,8.1948,8.237,8.178,8.2201,718000.0
2012-09-19 14:00:00,9.76,9.76,9.72,9.73,482000.0,8.2201,8.2201,8.1864,8.1948,482000.0
2012-09-19 15:00:00,9.73,9.73,9.69,9.7,837000.0,8.1948,8.1948,8.1612,8.1696,837000.0
2012-09-20 09:30:00,9.65,9.69,9.55,9.59,440000.0,8.1275,8.1612,8.0432,8.0769,440000.0
2012-09-20 10:00:00,9.59,9.69,9.57,9.69,877000.0,8.0769,8.1612,8.0601,8.1612,877000.0
2012-09-20 11:00:00,9.69,9.7,9.65,9.67,358000.0,8.1612,8.1696,8.1275,8.1443,358000.0
2012-09-20 12:00:00,9.67,9.67,9.62,9.65,527000.0,8.1443,8.1443,8.1022,8.1275,527000.0
2012-09-20 13:00:00,9.65,9.74,9.63,9.7,978000.0,8.1275,8.2033,8.1106,8.1696,978000.0
2012-09-20 14:00:00,9.7,9.72,9.68,9.7,289000.0,8.1696,8.1864,8.1527,8.1696,289000.0
2012-09-20 15:00:00,9.7,9.7,9.66,9.69,719000.0,8.1696,8.1696,8.1359,8.1612,719000.0
2012-09-21 09:30:00,9.76,9.78,9.69,9.71,1231000.0,8.2201,8.237,8.1612,8.178,1231000.0
2012-09-21 10:00:00,9.72,9.76,9.72,9.73,674000.0,8.1864,8.2201,8.1864,8.1948,674000.0
2012-09-21 11:00:00,9.73,9.76,9.73,9.76,348000.0,8.1948,8.2201,8.1948,8.2201,348000.0
2012-09-21 12:00:00,9.76,9.77,9.74,9.75,533000.0,8.2201,8.2285,8.2033,8.2117,533000.0
2012-09-21 13:00:00,9.75,9.77,9.74,9.75,494000.0,8.2117,8.2285,8.2033,8.2117,494000.0
2012-09-21 14:00:00,9.75,9.76,9.74,9.75,532000.0,8.2117,8.2201,8.2033,8.2117,532000.0
2012-09-21 15:00:00,9.75,9.77,9.73,9.73,1277000.0,8.2117,8.2285,8.1948,8.1948,1277000.0
2012-09-24 09:30:00,9.72,9.72,9.64,9.67,128000.0,8.1864,8.1864,8.119,8.1443,128000.0
2012-09-24 10:00:00,9.68,9.69,9.61,9.67,317000.0,8.1527,8.1612,8.0938,8.1443,317000.0
2012-09-24 11:00:00,9.66,9.67,9.64,9.67,284000.0,8.1359,8.1443,8.119,8.1443,284000.0
2012-09-24 12:00:00,9.67,9.67,9.65,9.66,307000.0,8.1443,8.1443,8.1275,8.1359,307000.0
2012-09-24 13:00:00,9.67,9.69,9.66,9.68,294000.0,8.1443,8.1612,8.1359,8.1527,294000.0
2012-09-24 14:00:00,9.67,9.72,9.67,9.7,448000.0,8.1443,8.1864,8.1443,8.1696,448000.0
2012-09-24 15:00:00,9.7,9.73,9.68,9.73,1041000.0,8.1696,8.1948,8.1527,8.1948,1041000.0
2012-09-25 09:30:00,9.78,9.8,9.73,9.77,232000.0,8.237,8.2538,8.1948,8.2285,232000.0
2012-09-25 10:00:00,9.78,9.82,9.77,9.8,454000.0,8.237,8.2706,8.2285,8.2538,454000.0
2012-09-25 11:00:00,9.8,9.86,9.78,9.83,610000.0,8.2538,8.3043,8.237,8.2791,610000.0
2012-09-25 12:00:00,9.83,9.83,9.8,9.82,444000.0,8.2791,8.2791,8.2538,8.2706,444000.0
2012-09-25 13:00:00,9.82,9.82,9.78,9.78,332000.0,8.2706,8.2706,8.237,8.237,332000.0
2012-09-25 14:00:00,9.78,9.79,9.74,9.74,561000.0,8.237,8.2454,8.2033,8.2033,561000.0
2012-09-25 15:00:00,9.74,9.75,9.69,9.7,1334000.0,8.2033,8.2117,8.1612,8.1696,1334000.0
2012-09-26 09:30:00,9.71,9.72,9.66,9.67,190000.0,8.178,8.1864,8.1359,8.1443,190000.0
2012-09-26 10:00:00,9.67,9.67,9.54,9.57,737000.0,8.1443,8.1443,8.0348,8.0601,737000.0
2012-09-26 11:00:00,9.56,9.58,9.54,9.57,277000.0,8.0517,8.0685,8.0348,8.0601,277000.0
2012-09-26 12:00:00,9.57,9.65,9.57,9.65,659000.0,8.0601,8.1275,8.0601,8.1275,659000.0
2012-09-26 13:00:00,9.65,9.68,9.63,9.67,272000.0,8.1275,8.1527,8.1106,8.1443,272000.0
2012-09-26 14:00:00,9.66,9.74,9.66,9.74,768000.0,8.1359,8.2033,8.1359,8.2033,768000.0
2012-09-26 15:00:00,9.74,9.74,9.7,9.72,982000.0,8.2033,8.2033,8.1696,8.1864,982000.0
2012-09-27 09:30:00,9.79,9.9,9.75,9.89,611000.0,8.2454,8.338,8.2117,8.3296,611000.0
2012-09-27 10:00:00,9.89,9.96,9.88,9.94,1467000.0,8.3296,8.3886,8.3212,8.3717,1467000.0
2012-09-27 11:00:00,9.94,9.94,9.9,9.94,777000.0,8.3717,8.3717,8.338,8.3717,777000.0
2012-09-27 12:00:00,9.94,9.96,9.91,9.92,452000.0,8.3717,8.3886,8.3464,8.3549,452000.0
2012-09-27 13:00:00,9.92,9.97,9.92,9.96,494000.0,8.3549,8.397,8.3549,8.3886,494000.0
2012-09-27 14:00:00,9.95,10.01,9.92,10.0,764000.0,8.3801,8.4307,8.3549,8.4222,764000.0
2012-09-27 15:00:00,10.0,10.01,9.97,9.99,987000.0,8.4222,8.4307,8.397,8.4138,987000.0
2012-09-28 09:30:00,9.97,9.97,9.9,9.95,464000.0,8.397,8.397,8.338,8.3801,464000.0
2012-09-28 10:00:00,9.95,9.95,9.82,9.82,533000.0,8.3801,8.3801,8.2706,8.2706,533000.0
2012-09-28 11:00:00,9.83,9.86,9.83,9.84,313000.0,8.2791,8.3043,8.2791,8.2875,313000.0
2012-09-28 12:00:00,9.84,9.86,9.82,9.84,273000.0,8.2875,8.3043,8.2706,8.2875,273000.0
2012-09-28 13:00:00,9.84,9.89,9.83,9.89,273000.0,8.2875,8.3296,8.2791,8.3296,273000.0
2012-09-28 14:00:00,9.88,9.9,9.87,9.87,261000.0,8.3212,8.338,8.3128,8.3128,261000.0
2012-09-28 15:00:00,9.88,9.92,9.84,9.89,1236000.0,8.3212,8.3549,8.2875,8.3296,1236000.0
2012-10-01 09:30:00,9.9,9.91,9.81,9.83,397000.0,8.338,8.3464,8.2622,8.2791,397000.0
2012-10-01 10:00:00,9.83,10.02,9.83,9.91,1641000.0,8.2791,8.4391,8.2791,8.3464,1641000.0
2012-10-01 11:00:00,9.91,9.96,9.83,9.84,462000.0,8.3464,8.3886,8.2791,8.2875,462000.0
2012-10-01 12:00:00,9.84,9.86,9.8,9.8,401000.0,8.2875,8.3043,8.2538,8.2538,401000.0
2012-10-01 13:00:00,9.81,9.81,9.74,9.78,398000.0,8.2622,8.2622,8.2033,8.237,398000.0
2012-10-01 14:00:00,9.78,9.85,9.78,9.84,603000.0,8.237,8.2959,8.237,8.2875,603000.0
2012-10-01 15:00:00,9.84,9.84,9.78,9.79,914000.0,8.2875,8.2875,8.237,8.2454,914000.0
2012-10-02 09:30:00,9.84,9.92,9.8,9.92,260000.0,8.2875,8.3549,8.2538,8.3549,260000.0
2012-10-02 10:00:00,9.92,10.02,9.88,9.96,1182000.0,8.3549,8.4391,8.3212,8.3886,1182000.0
2012-10-02 11:00:00,9.96,10.0,9.86,9.87,656000.0,8.3886,8.4222,8.3043,8.3128,656000.0
2012-10-02 12:00:00,9.87,9.87,9.8,9.8,588000.0,8.3128,8.3128,8.2538,8.2538,588000.0
2012-10-02 13:00:00,9.81,9.83,9.79,9.82,222000.0,8.2622,8.2791,8.2454,8.2706,222000.0
2012-10-02 14:00:00,9.81,9.83,9.74,9.76,665000.0,8.2622,8.2791,8.2033,8.2201,665000.0
2012-10-02 15:00:00,9.76,9.82,9.76,9.81,586000.0,8.2201,8.2706,8.2201,8.2622,586000.0
2012-10-03 09:30:00,9.85,9.87,9.76,9.78,425000.0,8.2959,8.3128,8.2201,8.237,425000.0
2012-10-03 10:00:00,9.78,9.78,9.66,9.69,767000.0,8.237,8.237,8.1359,8.1612,767000.0
2012-10-03 11:00:00,9.69,9.74,9.68,9.73,1112000.0,8.1612,8.2033,8.1527,8.1948,1112000.0
2012-10-03 12:00:00,9.73,9.74,9.72,9.73,434000.0,8.1948,8.2033,8.1864,8.1948,434000.0
2012-10-03 13:00:00,9.73,9.73,9.69,9.69,491000.0,8.1948,8.1948,8.1612,8.1612,491000.0
2012-10-03 14:00:00,9.69,9.71,9.66,9.7,590000.0,8.1612,8.178,8.1359,8.1696,590000.0
2012-10-03 15:00:00,9.7,9.75,9.67,9.73,918000.0,8.1696,8.2117,8.1443,8.1948,918000.0
2012-10-04 09:30:00,9.75,9.86,9.75,9.86,425000.0,8.2117,8.3043,8.2117,8.3043,425000.0
2012-10-04 10:00:00,9.85,9.92,9.78,9.79,483000.0,8.2959,8.3549,8.237,8.2454,483000.0
2012-10-04 11:00:00,9.79,9.81,9.73,9.81,369000.0,8.2454,8.2622,8.1948,8.2622,369000.0
2012-10-04 12:00:00,9.81,9.84,9.8,9.84,214000.0,8.2622,8.2875,8.2538,8.2875,214000.0
2012-10-04 13:00:00,9.84,9.9,9.83,9.89,381000.0,8.2875,8.338,8.2791,8.3296,381000.0
2012-10-04 14:00:00,9.9,9.91,9.87,9.88,349000.0,8.338,8.3464,8.3128,8.3212,349000.0
2012-10-04 15:00:00,9.88,9.94,9.88,9.94,779000.0,8.3212,8.3717,8.3212,8.3717,779000.0
2012-10-05 09:30:00,9.98,9.98,9.92,9.95,304000.0,8.4054,8.4054,8.3549,8.3801,304000.0
2012-10-05 10:00:00,9.95,10.33,9.94,10.23,2810000.0,8.3801,8.7002,8.3717,8.616,2810000.0
2012-10-05 11:00:00,10.22,10.35,10.21,10.24,1438000.0,8.6075,8.717,8.5991,8.6244,1438000.0
2012-10-05 12:00:00,10.24,10.31,10.21,10.3,628000.0,8.6244,8.6833,8.5991,8.6749,628000.0
2012-10-05 13:00:00,10.3,10.32,10.26,10.32,1110000.0,8.6749,8.6918,8.6412,8.6918,1110000.0
2012-10-05 14:00:00,10.32,10.37,10.31,10.31,1141000.0,8.6918,8.7339,8.6833,8.6833,1141000.0
2012-10-05 15:00:00,10.31,10.32,10.22,10.25,2267000.0,8.6833,8.6918,8.6075,8.6328,2267000.0
2012-10-08 09:30:00,10.24,10.24,10.16,10.23,494000.0,8.6244,8.6244,8.557,8.616,494000.0
2012-10-08 10:00:00,10.22,10.33,10.15,10.17,1291000.0,8.6075,8.7002,8.5486,8.5654,1291000.0
2012-10-08 11:00:00,10.16,10.17,10.1,10.13,583000.0,8.557,8.5654,8.5065,8.5317,583000.0
2012-10-08 12:00:00,10.14,10.18,10.13,10.17,318000.0,8.5402,8.5738,8.5317,8.5654,318000.0
2012-10-08 13:00:00,10.18,10.19,10.15,10.15,264000.0,8.5738,8.5823,8.5486,8.5486,264000.0
2012-10-08 14:00:00,10.15,10.17,10.13,10.14,306000.0,8.5486,8.5654,8.5317,8.5402,306000.0
2012-10-08 15:00:00,10.14,10.16,10.13,10.15,803000.0,8.5402,8.557,8.5317,8.5486,803000.0
2012-10-09 09:30:00,10.17,10.17,10.1,10.14,157000.0,8.5654,8.5654,8.5065,8.5402,157000.0
2012-10-09 10:00:00,10.13,10.15,9.94,9.95,785000.0,8.5317,8.5486,8.3717,8.3801,785000.0
2012-10-09 11:00:00,9.95,10.01,9.93,9.96,587000.0,8.3801,8.4307,8.3633,8.3886,587000.0
2012-10-09 12:00:00,9.96,9.98,9.9,9.92,344000.0,8.3886,8.4054,8.338,8.3549,344000.0
2012-10-09 13:00:00,9.92,9.94,9.92,9.93,453000.0,8.3549,8.3717,8.3549,8.3633,453000.0
2012-10-09 14:00:00,9.93,9.98,9.92,9.97,578000.0,8.3633,8.4054,8.3549,8.397,578000.0
2012-10-09 15:00:00,9.97,9.98,9.86,9.87,1158000.0,8.397,8.4054,8.3043,8.3128,1158000.0
2012-10-10 09:30:00,9.85,9.89,9.78,9.87,874000.0,8.2959,8.3296,8.237,8.3128,874000.0
2012-10-10 10:00:00,9.87,9.95,9.83,9.9,596000.0,8.3128,8.3801,8.2791,8.338,596000.0
2012-10-10 11:00:00,9.9,9.91,9.85,9.87,789000.0,8.338,8.3464,8.2959,8.3128,789000.0
2012-10-10 12:00:00,9.87,9.9,9.83,9.83,537000.0,8.3128,8.338,8.2791,8.2791,537000.0
2012-10-10 13:00:00,9.83,9.89,9.81,9.82,342000.0,8.2791,8.3296,8.2622,8.2706,342000.0
2012-10-10 14:00:00,9.82,9.86,9.79,9.8,512000.0,8.2706,8.3043,8.2454,8.2538,512000.0
2012-10-10 15:00:00,9.8,9.82,9.76,9.82,1421000.0,8.2538,8.2706,8.2201,8.2706,1421000.0
2012-10-11 09:30:00,9.9,10.01,9.87,9.95,438000.0,8.338,8.4307,8.3128,8.3801,438000.0
2012-10-11 10:00:00,9.95,9.97,9.92,9.94,468000.0,8.3801,8.397,8.3549,8.3717,468000.0
2012-10-11 11:00:00,9.93,9.93,9.77,9.78,537000.0,8.3633,8.3633,8.2285,8.237,537000.0
2012-10-11 12:00:00,9.78,9.79,9.71,9.72,450000.0,8.237,8.2454,8.178,8.1864,450000.0
2012-10-11 13:00:00,9.72,9.73,9.7,9.71,453000.0,8.1864,8.1948,8.1696,8.178,453000.0
2012-10-11 14:00:00,9.71,9.77,9.71,9.75,778000.0,8.178,8.2285,8.178,8.2117,778000.0
2012-10-11 15:00:00,9.75,9.77,9.74,9.75,736000.0,8.2117,8.2285,8.2033,8.2117,736000.0
2012-10-12 09:30:00,9.79,9.81,9.71,9.74,246000.0,8.2454,8.2622,8.178,8.2033,246000.0
2012-10-12 10:00:00,9.73,9.76,9.7,9.72,550000.0,8.1948,8.2201,8.1696,8.1864,550000.0
2012-10-12 11:00:00,9.72,9.72,9.68,9.69,414000.0,8.1864,8.1864,8.1527,8.1612,414000.0
2012-10-12 12:00:00,9.69,9.72,9.66,9.68,512000.0,8.1612,8.1864,8.1359,8.1527,512000.0
2012-10-12 13:00:00,9.68,9.72,9.67,9.69,397000.0,8.1527,8.1864,8.1443,8.1612,397000.0
2012-10-12 14:00:00,9.69,9.72,9.68,9.71,505000.0,8.1612,8.1864,8.1527,8.178,505000.0
2012-10-12 15:00:00,9.72,9.74,9.7,9.72,951000.0,8.1864,8.2033,8.1696,8.1864,951000.0
2012-10-15 09:30:00,9.64,9.64,9.36,9.37,2567000.0,8.119,8.119,7.8832,7.8916,2567000.0
2012-10-15 10:00:00,9.37,9.54,9.37,9.52,1681000.0,7.8916,8.0348,7.8916,8.018,1681000.0
2012-10-15 11:00:00,9.52,9.56,9.5,9.51,789000.0,8.018,8.0517,8.0011,8.0096,789000.0
2012-10-15 12:00:00,9.51,9.56,9.51,9.54,549000.0,8.0096,8.0517,8.0096,8.0348,549000.0
2012-10-15 13:00:00,9.55,9.59,9.54,9.58,617000.0,8.0432,8.0769,8.0348,8.0685,617000.0
2012-10-15 14:00:00,9.58,9.65,9.57,9.64,586000.0,8.0685,8.1275,8.0601,8.119,586000.0
2012-10-15 15:00:00,9.64,9.71,9.63,9.69,1246000.0,8.119,8.178,8.1106,8.1612,1246000.0
2012-10-16 09:30:00,9.75,9.77,9.69,9.74,172000.0,8.2117,8.2285,8.1612,8.2033,172000.0
2012-10-16 10:00:00,9.73,9.74,9.6,9.61,897000.0,8.1948,8.2033,8.0854,8.0938,897000.0
2012-10-16 11:00:00,9.61,9.7,9.57,9.68,480000.0,8.0938,8.1696,8.0601,8.1527,480000.0
2012-10-16 12:00:00,9.68,9.68,9.62,9.62,366000.0,8.1527,8.1527,8.1022,8.1022,366000.0
2012-10-16 13:00:00,9.62,9.63,9.58,9.61,383000.0,8.1022,8.1106,8.0685,8.0938,383000.0
2012-10-16 14:00:00,9.61,9.63,9.58,9.62,605000.0,8.0938,8.1106,8.0685,8.1022,605000.0
2012-10-16 15:00:00,9.62,9.62,9.57,9.58,1929000.0,8.1022,8.1022,8.0601,8.0685,1929000.0
2012-10-17 09:30:00,9.62,9.83,9.6,9.82,4100000.0,8.1022,8.2791,8.0854,8.2706,4100000.0
2012-10-17 10:00:00,9.82,9.9,9.78,9.86,3968000.0,8.2706,8.338,8.237,8.3043,3968000.0
2012-10-17 11:00:00,9.86,9.87,9.7,9.75,2174000.0,8.3043,8.3128,8.1696,8.2117,2174000.0
2012-10-17 12:00:00,9.75,9.76,9.69,9.71,2504000.0,8.2117,8.2201,8.1612,8.178,2504000.0
2012-10-17 13:00:00,9.71,9.71,9.58,9.59,2498000.0,8.178,8.178,8.0685,8.0769,2498000.0
2012-10-17 14:00:00,9.6,9.62,9.58,9.6,1728000.0,8.0854,8.1022,8.0685,8.0854,1728000.0
2012-10-17 15:00:00,9.6,9.65,9.6,9.62,2210000.0,8.0854,8.1275,8.0854,8.1022,2210000.0
2012-10-18 09:30:00,9.63,9.66,9.58,9.61,211000.0,8.1106,8.1359,8.0685,8.0938,211000.0
2012-10-18 10:00:00,9.61,9.64,9.58,9.59,371000.0,8.0938,8.119,8.0685,8.0769,371000.0
2012-10-18 11:00:00,9.59,9.61,9.58,9.61,595000.0,8.0769,8.0938,8.0685,8.0938,595000.0
2012-10-18 12:00:00,9.61,9.63,9.58,9.58,257000.0,8.0938,8.1106,8.0685,8.0685,257000.0
2012-10-18 13:00:00,9.58,9.58,9.51,9.51,264000.0,8.0685,8.0685,8.0096,8.0096,264000.0
2012-10-18 14:00:00,9.52,9.56,9.51,9.56,509000.0,8.018,8.0517,8.0096,8.0517,509000.0
2012-10-18 15:00:00,9.56,9.61,9.54,9.59,1226000.0,8.0517,8.0938,8.0348,8.0769,1226000.0
2012-10-19 09:30:00,9.52,9.59,9.52,9.59,223000.0,8.018,8.0769,8.018,8.0769,223000.0
2012-10-19 10:00:00,9.58,9.61,9.53,9.54,304000.0,8.0685,8.0938,8.0264,8.0348,304000.0
2012-10-19 11:00:00,9.54,9.54,9.45,9.46,708000.0,8.0348,8.0348,7.959,7.9674,708000.0
2012-10-19 12:00:00,9.46,9.46,9.38,9.38,529000.0,7.9674,7.9674,7.9001,7.9001,529000.0
2012-10-19 13:00:00,9.38,9.42,9.34,9.36,506000.0,7.9001,7.9338,7.8664,7.8832,506000.0
2012-10-19 14:00:00,9.37,9.41,9.36,9.4,602000.0,7.8916,7.9253,7.8832,7.9169,602000.0
2012-10-19 15:00:00,9.4,9.43,9.38,9.4,1153000.0,7.9169,7.9422,7.9001,7.9169,1153000.0
2012-10-22 09:30:00,9.4,9.45,9.27,9.32,748000.0,7.9169,7.959,7.8074,7.8495,748000.0
2012-10-22 10:00:00,9.33,9.33,9.27,9.29,1330000.0,7.858,7.858,7.8074,7.8243,1330000.0
2012-10-22 11:00:00,9.29,9.33,9.23,9.3,1207000.0,7.8243,7.858,7.7737,7.8327,1207000.0
2012-10-22 12:00:00,9.3,9.38,9.3,9.37,1217000.0,7.8327,7.9001,7.8327,7.8916,1217000.0
2012-10-22 13:00:00,9.38,9.4,9.32,9.32,415000.0,7.9001,7.9169,7.8495,7.8495,415000.0
2012-10-22 14:00:00,9.32,9.37,9.32,9.35,457000.0,7.8495,7.8916,7.8495,7.8748,457000.0
2012-10-22 15:00:00,9.35,9.47,9.33,9.45,1486000.0,7.8748,7.9759,7.858,7.959,1486000.0
2012-10-23 09:30:00,9.37,9.42,9.31,9.41,506000.0,7.8916,7.9338,7.8411,7.9253,506000.0
2012-10-23 10:00:00,9.4,9.49,9.39,9.42,746000.0,7.9169,7.9927,7.9085,7.9338,746000.0
2012-10-23 11:00:00,9.42,9.47,9.38,9.46,807000.0,7.9338,7.9759,7.9001,7.9674,807000.0
2012-10-23 12:00:00,9.46,9.51,9.46,9.48,614000.0,7.9674,8.0096,7.9674,7.9843,614000.0
2012-10-23 13:00:00,9.47,9.51,9.47,9.5,741000.0,7.9759,8.0096,7.9759,8.0011,741000.0
2012-10-23 14:00:00,9.49,9.55,9.49,9.53,555000.0,7.9927,8.0432,7.9927,8.0264,555000.0
2012-10-23 15:00:00,9.54,9.55,9.51,9.52,1038000.0,8.0348,8.0432,8.0096,8.018,1038000.0
2012-10-24 09:30:00,9.52,9.67,9.51,9.64,765000.0,8.018,8.1443,8.0096,8.119,765000.0
2012-10-24 10:00:00,9.63,9.74,9.54,9.54,1505000.0,8.1106,8.2033,8.0348,8.0348,1505000.0
2012-10-24 11:00:00,9.55,9.56,9.44,9.45,443000.0,8.0432,8.0517,7.9506,7.959,443000.0
2012-10-24 12:00:00,9.44,9.54,9.44,9.54,447000.0,7.9506,8.0348,7.9506,8.0348,447000.0
2012-10-24 13:00:00,9.53,9.54,9.47,9.48,467000.0,8.0264,8.0348,7.9759,7.9843,467000.0
2012-10-24 14:00:00,9.48,9.52,9.46,9.48,624000.0,7.9843,8.018,7.9674,7.9843,624000.0
2012-10-24 15:00:00,9.47,9.52,9.41,9.52,2573000.0,7.9759,8.018,7.9253,8.018,2573000.0
2012-10-25 09:30:00,9.5,9.54,9.01,9.18,3197000.0,8.0011,8.0348,7.5884,7.7316,3197000.0
2012-10-25 10:00:00,9.18,9.2,9.02,9.17,3224000.0,7.7316,7.7485,7.5969,7.7232,3224000.0
2012-10-25 11:00:00,9.17,9.26,9.15,9.2,1925000.0,7.7232,7.799,7.7064,7.7485,1925000.0
2012-10-25 12:00:00,9.2,9.38,9.17,9.38,1967000.0,7.7485,7.9001,7.7232,7.9001,1967000.0
2012-10-25 13:00:00,9.37,9.45,9.33,9.33,1829000.0,7.8916,7.959,7.858,7.858,1829000.0
2012-10-25 14:00:00,9.33,9.34,9.24,9.29,1600000.0,7.858,7.8664,7.7822,7.8243,1600000.0
2012-10-25 15:00:00,9.28,9.3,9.23,9.29,2296000.0,7.8158,7.8327,7.7737,7.8243,2296000.0
2012-10-26 09:30:00,9.31,9.32,9.26,9.29,289000.0,7.8411,7.8495,7.799,7.8243,289000.0
2012-10-26 10:00:00,9.29,9.32,9.17,9.2,528000.0,7.8243,7.8495,7.7232,7.7485,528000.0
2012-10-26 11:00:00,9.2,9.26,9.19,9.26,468000.0,7.7485,7.799,7.74,7.799,468000.0
2012-10-26 12:00:00,9.26,9.26,9.16,9.2,1288000.0,7.799,7.799,7.7148,7.7485,1288000.0
2012-10-26 13:00:00,9.2,9.22,9.16,9.17,699000.0,7.7485,7.7653,7.7148,7.7232,699000.0
2012-10-26 14:00:00,9.17,9.24,9.17,9.22,650000.0,7.7232,7.7822,7.7232,7.7653,650000.0
2012-10-26 15:00:00,9.22,9.25,9.2,9.21,1225000.0,7.7653,7.7906,7.7485,7.7569,1225000.0
2012-10-31 09:30:00,9.22,9.45,9.21,9.41,2098000.0,7.7653,7.959,7.7569,7.9253,2098000.0
2012-10-31 10:00:00,9.41,9.47,9.38,9.43,2770000.0,7.9253,7.9759,7.9001,7.9422,2770000.0
2012-10-31 11:00:00,9.42,9.57,9.36,9.53,3022000.0,7.9338,8.0601,7.8832,8.0264,3022000.0
2012-10-31 12:00:00,9.52,9.57,9.5,9.55,1296000.0,8.018,8.0601,8.0011,8.0432,1296000.0
2012-10-31 13:00:00,9.56,9.6,9.53,9.55,2212000.0,8.0517,8.0854,8.0264,8.0432,2212000.0
2012-10-31 14:00:00,9.54,9.58,9.53,9.56,2124000.0,8.0348,8.0685,8.0264,8.0517,2124000.0
2012-10-31 15:00:00,9.56,9.64,9.54,9.62,4076000.0,8.0517,8.119,8.0348,8.1022,4076000.0
2012-11-01 09:30:00,9.63,9.69,9.51,9.67,560000.0,8.1106,8.1612,8.0096,8.1443,560000.0
2012-11-01 10:00:00,9.67,9.76,9.67,9.71,1138000.0,8.1443,8.2201,8.1443,8.178,1138000.0
2012-11-01 11:00:00,9.72,9.75,9.7,9.72,963000.0,8.1864,8.2117,8.1696,8.1864,963000.0
2012-11-01 12:00:00,9.72,9.75,9.67,9.7,668000.0,8.1864,8.2117,8.1443,8.1696,668000.0
2012-11-01 13:00:00,9.69,9.69,9.61,9.67,910000.0,8.1612,8.1612,8.0938,8.1443,910000.0
2012-11-01 14:00:00,9.67,9.75,9.63,9.73,530000.0,8.1443,8.2117,8.1106,8.1948,530000.0
2012-11-01 15:00:00,9.72,9.74,9.64,9.7,1575000.0,8.1864,8.2033,8.119,8.1696,1575000.0
2012-11-02 09:30:00,9.68,9.74,9.6,9.72,341000.0,8.1527,8.2033,8.0854,8.1864,341000.0
2012-11-02 10:00:00,9.74,9.74,9.65,9.7,520000.0,8.2033,8.2033,8.1275,8.1696,520000.0
2012-11-02 11:00:00,9.69,9.7,9.64,9.65,567000.0,8.1612,8.1696,8.119,8.1275,567000.0
2012-11-02 12:00:00,9.65,9.67,9.63,9.63,238000.0,8.1275,8.1443,8.1106,8.1106,238000.0
2012-11-02 13:00:00,9.64,9.66,9.61,9.63,232000.0,8.119,8.1359,8.0938,8.1106,232000.0
2012-11-02 14:00:00,9.62,9.62,9.55,9.56,431000.0,8.1022,8.1022,8.0432,8.0517,431000.0
2012-11-02 15:00:00,9.56,9.57,9.43,9.46,1989000.0,8.0517,8.0601,7.9422,7.9674,1989000.0
2012-11-05 09:30:00,9.45,9.48,9.42,9.46,79000.0,7.959,7.9843,7.9338,7.9674,79000.0
2012-11-05 10:00:00,9.47,9.48,9.42,9.42,529000.0,7.9759,7.9843,7.9338,7.9338,529000.0
2012-11-05 11:00:00,9.42,9.45,9.41,9.44,526000.0,7.9338,7.959,7.9253,7.9506,526000.0
2012-11-05 12:00:00,9.45,9.46,9.43,9.44,297000.0,7.959,7.9674,7.9422,7.9506,297000.0
2012-11-05 13:00:00,9.45,9.47,9.44,9.45,457000.0,7.959,7.9759,7.9506,7.959,457000.0
2012-11-05 14:00:00,9.45,9.47,9.45,9.46,426000.0,7.959,7.9759,7.959,7.9674,426000.0
2012-11-05 15:00:00,9.47,9.47,9.45,9.47,884000.0,7.9759,7.9759,7.959,7.9759,884000.0
2012-11-06 09:30:00,9.48,9.52,9.46,9.5,116000.0,7.9843,8.018,7.9674,8.0011,116000.0
2012-11-06 10:00:00,9.5,9.5,9.46,9.48,447000.0,8.0011,8.0011,7.9674,7.9843,447000.0
2012-11-06 11:00:00,9.48,9.5,9.47,9.48,358000.0,7.9843,8.0011,7.9759,7.9843,358000.0
2012-11-06 12:00:00,9.49,9.51,9.46,9.48,624000.0,7.9927,8.0096,7.9674,7.9843,624000.0
2012-11-06 13:00:00,9.48,9.49,9.47,9.48,400000.0,7.9843,7.9927,7.9759,7.9843,400000.0
2012-11-06 14:00:00,9.49,9.5,9.37,9.39,1263000.0,7.9927,8.0011,7.8916,7.9085,1263000.0
2012-11-06 15:00:00,9.39,9.4,9.36,9.4,1532000.0,7.9085,7.9169,7.8832,7.9169,1532000.0
2012-11-07 09:30:00,9.3,9.35,9.28,9.33,268000.0,7.8327,7.8748,7.8158,7.858,268000.0
2012-11-07 10:00:00,9.33,9.33,9.25,9.25,838000.0,7.858,7.858,7.7906,7.7906,838000.0
2012-11-07 11:00:00,9.25,9.31,9.22,9.31,409000.0,7.7906,7.8411,7.7653,7.8411,409000.0
2012-11-07 12:00:00,9.31,9.31,9.24,9.26,356000.0,7.8411,7.8411,7.7822,7.799,356000.0
2012-11-07 13:00:00,9.25,9.31,9.25,9.28,209000.0,7.7906,7.8411,7.7906,7.8158,209000.0
2012-11-07 14:00:00,9.28,9.29,9.23,9.25,374000.0,7.8158,7.8243,7.7737,7.7906,374000.0
2012-11-07 15:00:00,9.25,9.25,9.15,9.15,2683000.0,7.7906,7.7906,7.7064,7.7064,2683000.0
2012-11-08 09:30:00,9.16,9.19,9.12,9.14,447000.0,7.7148,7.74,7.6811,7.6979,447000.0
2012-11-08 10:00:00,9.14,9.18,9.1,9.13,1426000.0,7.6979,7.7316,7.6642,7.6895,1426000.0
2012-11-08 11:00:00,9.14,9.17,9.1,9.15,1197000.0,7.6979,7.7232,7.6642,7.7064,1197000.0
2012-11-08 12:00:00,9.15,9.15,9.12,9.13,391000.0,7.7064,7.7064,7.6811,7.6895,391000.0
2012-11-08 13:00:00,9.13,9.25,9.09,9.21,659000.0,7.6895,7.7906,7.6558,7.7569,659000.0
2012-11-08 14:00:00,9.22,9.25,9.18,9.22,570000.0,7.7653,7.7906,7.7316,7.7653,570000.0
2012-11-08 15:00:00,9.22,9.24,9.19,9.2,1107000.0,7.7653,7.7822,7.74,7.7485,1107000.0
2012-11-09 09:30:00,9.05,9.19,9.03,9.18,725000.0,7.6221,7.74,7.6053,7.7316,725000.0
2012-11-09 10:00:00,9.17,9.25,9.15,9.17,411000.0,7.7232,7.7906,7.7064,7.7232,411000.0
2012-11-09 11:00:00,9.17,9.22,9.16,9.2,275000.0,7.7232,7.7653,7.7148,7.7485,275000.0
2012-11-09 12:00:00,9.22,9.23,9.21,9.22,125000.0,7.7653,7.7737,7.7569,7.7653,125000.0
2012-11-09 13:00:00,9.22,9.23,9.18,9.22,623000.0,7.7653,7.7737,7.7316,7.7653,623000.0
2012-11-09 14:00:00,9.22,9.25,9.21,9.24,375000.0,7.7653,7.7906,7.7569,7.7822,375000.0
2012-11-09 15:00:00,9.24,9.25,9.21,9.22,752000.0,7.7822,7.7906,7.7569,7.7653,752000.0
2012-11-12 09:30:00,9.23,9.26,9.15,9.18,313000.0,7.7737,7.799,7.7064,7.7316,313000.0
2012-11-12 10:00:00,9.19,9.19,9.14,9.16,514000.0,7.74,7.74,7.6979,7.7148,514000.0
2012-11-12 11:00:00,9.16,9.17,9.13,9.15,293000.0,7.7148,7.7232,7.6895,7.7064,293000.0
2012-11-12 12:00:00,9.14,9.15,9.13,9.15,417000.0,7.6979,7.7064,7.6895,7.7064,417000.0
2012-11-12 13:00:00,9.15,9.18,9.14,9.15,430000.0,7.7064,7.7316,7.6979,7.7064,430000.0
2012-11-12 14:00:00,9.15,9.17,9.12,9.13,568000.0,7.7064,7.7232,7.6811,7.6895,568000.0
2012-11-12 15:00:00,9.13,9.15,9.11,9.13,757000.0,7.6895,7.7064,7.6727,7.6895,757000.0
2012-11-13 09:30:00,9.07,9.15,9.05,9.06,1271000.0,7.639,7.7064,7.6221,7.6306,1271000.0
2012-11-13 10:00:00,9.07,9.1,9.05,9.09,1258000.0,7.639,7.6642,7.6221,7.6558,1258000.0
2012-11-13 11:00:00,9.09,9.09,9.07,9.08,743000.0,7.6558,7.6558,7.639,7.6474,743000.0
2012-11-13 12:00:00,9.08,9.09,9.07,9.08,673000.0,7.6474,7.6558,7.639,7.6474,673000.0
2012-11-13 13:00:00,9.08,9.09,9.08,9.08,772000.0,7.6474,7.6558,7.6474,7.6474,772000.0
2012-11-13 14:00:00,9.09,9.1,9.08,9.08,2598000.0,7.6558,7.6642,7.6474,7.6474,2598000.0
2012-11-13 15:00:00,9.09,9.09,9.02,9.03,1981000.0,7.6558,7.6558,7.5969,7.6053,1981000.0
2012-11-14 09:30:00,9.05,9.25,9.04,9.05,317000.0,7.6221,7.7906,7.6137,7.6221,317000.0
2012-11-14 10:00:00,9.06,9.08,8.93,8.93,699000.0,7.6306,7.6474,7.5211,7.5211,699000.0
2012-11-14 11:00:00,8.93,8.99,8.86,8.98,1205000.0,7.5211,7.5716,7.4621,7.5632,1205000.0
2012-11-14 12:00:00,8.97,8.99,8.91,8.92,339000.0,7.5548,7.5716,7.5042,7.5126,339000.0
2012-11-14 13:00:00,8.92,8.95,8.91,8.91,261000.0,7.5126,7.5379,7.5042,7.5042,261000.0
2012-11-14 14:00:00,8.92,8.94,8.75,8.77,1532000.0,7.5126,7.5295,7.3695,7.3863,1532000.0
2012-11-14 15:00:00,8.78,8.79,8.73,8.74,1752000.0,7.3947,7.4032,7.3526,7.361,1752000.0
2012-11-15 09:30:00,8.66,8.76,8.59,8.63,1472000.0,7.3105,7.3949,7.2514,7.2852,1472000.0
2012-11-15 10:00:00,8.62,8.71,8.6,8.62,2016000.0,7.2767,7.3527,7.2598,7.2767,2016000.0
2012-11-15 11:00:00,8.62,8.68,8.61,8.65,2080000.0,7.2767,7.3274,7.2683,7.302,2080000.0
2012-11-15 12:00:00,8.65,8.7,8.63,8.65,2300000.0,7.302,7.3443,7.2852,7.302,2300000.0
2012-11-15 13:00:00,8.65,8.73,8.64,8.69,1126000.0,7.302,7.3696,7.2936,7.3358,1126000.0
2012-11-15 14:00:00,8.7,8.7,8.62,8.66,2040000.0,7.3443,7.3443,7.2767,7.3105,2040000.0
2012-11-15 15:00:00,8.67,8.7,8.63,8.67,3422000.0,7.3189,7.3443,7.2852,7.3189,3422000.0
2012-11-16 09:30:00,8.72,8.74,8.65,8.67,298000.0,7.3611,7.378,7.302,7.3189,298000.0
2012-11-16 10:00:00,8.67,8.68,8.63,8.65,917000.0,7.3189,7.3274,7.2852,7.302,917000.0
2012-11-16 11:00:00,8.65,8.7,8.61,8.7,1037000.0,7.302,7.3443,7.2683,7.3443,1037000.0
2012-11-16 12:00:00,8.7,8.74,8.69,8.7,964000.0,7.3443,7.378,7.3358,7.3443,964000.0
2012-11-16 13:00:00,8.69,8.73,8.68,8.72,328000.0,7.3358,7.3696,7.3274,7.3611,328000.0
2012-11-16 14:00:00,8.72,8.72,8.69,8.7,468000.0,7.3611,7.3611,7.3358,7.3443,468000.0
2012-11-16 15:00:00,8.7,8.73,8.7,8.72,1560000.0,7.3443,7.3696,7.3443,7.3611,1560000.0
2012-11-19 09:30:00,8.82,8.98,8.82,8.96,711000.0,7.4456,7.5806,7.4456,7.5637,711000.0
2012-11-19 10:00:00,8.96,8.99,8.9,8.93,994000.0,7.5637,7.5891,7.5131,7.5384,994000.0
2012-11-19 11:00:00,8.93,8.94,8.87,8.93,1096000.0,7.5384,7.5469,7.4878,7.5384,1096000.0
2012-11-19 12:00:00,8.93,8.96,8.92,8.93,265000.0,7.5384,7.5637,7.53,7.5384,265000.0
2012-11-19 13:00:00,8.92,8.95,8.92,8.94,264000.0,7.53,7.5553,7.53,7.5469,264000.0
2012-11-19 14:00:00,8.94,8.94,8.89,8.9,806000.0,7.5469,7.5469,7.5046,7.5131,806000.0
2012-11-19 15:00:00,8.9,8.94,8.89,8.93,1175000.0,7.5131,7.5469,7.5046,7.5384,1175000.0
2012-11-20 09:30:00,8.93,9.01,8.9,8.98,882000.0,7.5384,7.6059,7.5131,7.5806,882000.0
2012-11-20 10:00:00,8.98,9.0,8.94,8.94,909000.0,7.5806,7.5975,7.5469,7.5469,909000.0
2012-11-20 11:00:00,8.94,9.0,8.93,8.98,817000.0,7.5469,7.5975,7.5384,7.5806,817000.0
2012-11-20 12:00:00,8.98,9.0,8.95,8.98,404000.0,7.5806,7.5975,7.5553,7.5806,404000.0
2012-11-20 13:00:00,8.97,8.98,8.94,8.98,467000.0,7.5722,7.5806,7.5469,7.5806,467000.0
2012-11-20 14:00:00,8.98,9.0,8.96,8.99,1195000.0,7.5806,7.5975,7.5637,7.5891,1195000.0
2012-11-20 15:00:00,8.99,9.01,8.96,9.0,1023000.0,7.5891,7.6059,7.5637,7.5975,1023000.0
2012-11-21 09:30:00,9.07,9.09,8.97,8.99,852000.0,7.6566,7.6735,7.5722,7.5891,852000.0
2012-11-21 10:00:00,8.99,9.01,8.95,8.98,1360000.0,7.5891,7.6059,7.5553,7.5806,1360000.0
2012-11-21 11:00:00,8.98,9.0,8.96,9.0,1378000.0,7.5806,7.5975,7.5637,7.5975,1378000.0
2012-11-21 12:00:00,9.0,9.03,8.99,9.02,1600000.0,7.5975,7.6228,7.5891,7.6144,1600000.0
2012-11-21 13:00:00,9.02,9.03,8.99,9.0,868000.0,7.6144,7.6228,7.5891,7.5975,868000.0
2012-11-21 14:00:00,8.99,9.01,8.98,8.99,286000.0,7.5891,7.6059,7.5806,7.5891,286000.0
2012-11-21 15:00:00,8.99,9.0,8.97,8.98,994000.0,7.5891,7.5975,7.5722,7.5806,994000.0
2012-11-23 09:30:00,9.04,9.1,8.99,9.01,323000.0,7.6313,7.6819,7.5891,7.6059,323000.0
2012-11-23 10:00:00,9.01,9.08,8.99,9.05,398000.0,7.6059,7.665,7.5891,7.6397,398000.0
2012-11-23 11:00:00,9.05,9.08,9.05,9.07,138000.0,7.6397,7.665,7.6397,7.6566,138000.0
2012-11-23 12:00:00,9.07,9.08,9.02,9.07,436000.0,7.6566,7.665,7.6144,7.6566,436000.0
2012-11-26 09:30:00,9.05,9.15,9.03,9.07,549000.0,7.6397,7.7241,7.6228,7.6566,549000.0
2012-11-26 10:00:00,9.07,9.07,8.95,8.96,611000.0,7.6566,7.6566,7.5553,7.5637,611000.0
2012-11-26 11:00:00,8.95,8.96,8.92,8.94,247000.0,7.5553,7.5637,7.53,7.5469,247000.0
2012-11-26 12:00:00,8.94,8.95,8.92,8.95,441000.0,7.5469,7.5553,7.53,7.5553,441000.0
2012-11-26 13:00:00,8.94,8.99,8.93,8.94,468000.0,7.5469,7.5891,7.5384,7.5469,468000.0
2012-11-26 14:00:00,8.94,8.96,8.93,8.95,449000.0,7.5469,7.5637,7.5384,7.5553,449000.0
2012-11-26 15:00:00,8.95,8.99,8.94,8.98,835000.0,7.5553,7.5891,7.5469,7.5806,835000.0
2012-11-27 09:30:00,8.94,8.99,8.93,8.95,261000.0,7.5469,7.5891,7.5384,7.5553,261000.0
2012-11-27 10:00:00,8.95,8.97,8.9,8.96,903000.0,7.5553,7.5722,7.5131,7.5637,903000.0
2012-11-27 11:00:00,8.95,8.97,8.91,8.94,358000.0,7.5553,7.5722,7.5215,7.5469,358000.0
2012-11-27 12:00:00,8.95,8.97,8.92,8.96,319000.0,7.5553,7.5722,7.53,7.5637,319000.0
2012-11-27 13:00:00,8.96,8.96,8.94,8.95,242000.0,7.5637,7.5637,7.5469,7.5553,242000.0
2012-11-27 14:00:00,8.95,8.97,8.91,8.93,449000.0,7.5553,7.5722,7.5215,7.5384,449000.0
2012-11-27 15:00:00,8.93,8.96,8.92,8.94,1005000.0,7.5384,7.5637,7.53,7.5469,1005000.0
2012-11-28 09:30:00,8.94,8.97,8.9,8.94,588000.0,7.5469,7.5722,7.5131,7.5469,588000.0
2012-11-28 10:00:00,8.92,8.97,8.9,8.96,2250000.0,7.53,7.5722,7.5131,7.5637,2250000.0
2012-11-28 11:00:00,8.96,9.02,8.96,9.0,1328000.0,7.5637,7.6144,7.5637,7.5975,1328000.0
2012-11-28 12:00:00,8.99,9.02,8.97,8.99,3710000.0,7.5891,7.6144,7.5722,7.5891,3710000.0
2012-11-28 13:00:00,8.99,9.01,8.98,9.01,706000.0,7.5891,7.6059,7.5806,7.6059,706000.0
2012-11-28 14:00:00,9.01,9.09,9.0,9.05,2604000.0,7.6059,7.6735,7.5975,7.6397,2604000.0
2012-11-28 15:00:00,9.05,9.1,9.04,9.07,4172000.0,7.6397,7.6819,7.6313,7.6566,4172000.0
2012-11-29 09:30:00,9.14,9.2,9.01,9.03,749000.0,7.7157,7.7663,7.6059,7.6228,749000.0
2012-11-29 10:00:00,9.03,9.06,8.95,8.95,705000.0,7.6228,7.6482,7.5553,7.5553,705000.0
2012-11-29 11:00:00,8.95,8.98,8.92,8.93,405000.0,7.5553,7.5806,7.53,7.5384,405000.0
2012-11-29 12:00:00,8.94,8.97,8.92,8.97,306000.0,7.5469,7.5722,7.53,7.5722,306000.0
2012-11-29 13:00:00,8.97,9.0,8.97,9.0,345000.0,7.5722,7.5975,7.5722,7.5975,345000.0
2012-11-29 14:00:00,9.0,9.04,8.99,9.04,660000.0,7.5975,7.6313,7.5891,7.6313,660000.0
2012-11-29 15:00:00,9.04,9.06,9.01,9.05,910000.0,7.6313,7.6482,7.6059,7.6397,910000.0
2012-11-30 09:30:00,9.04,9.05,8.96,9.0,329000.0,7.6313,7.6397,7.5637,7.5975,329000.0
2012-11-30 10:00:00,9.01,9.02,8.98,9.0,581000.0,7.6059,7.6144,7.5806,7.5975,581000.0
2012-11-30 11:00:00,9.0,9.02,8.99,9.01,493000.0,7.5975,7.6144,7.5891,7.6059,493000.0
2012-11-30 12:00:00,9.0,9.01,8.98,8.98,341000.0,7.5975,7.6059,7.5806,7.5806,341000.0
2012-11-30 13:00:00,8.98,9.01,8.98,8.99,397000.0,7.5806,7.6059,7.5806,7.5891,397000.0
2012-11-30 14:00:00,9.0,9.0,8.95,8.96,531000.0,7.5975,7.5975,7.5553,7.5637,531000.0
2012-11-30 15:00:00,8.96,8.97,8.93,8.96,1639000.0,7.5637,7.5722,7.5384,7.5637,1639000.0
2012-12-03 09:30:00,8.74,9.0,8.74,8.88,1180000.0,7.378,7.5975,7.378,7.4962,1180000.0
2012-12-03 10:00:00,8.88,8.9,8.83,8.87,1324000.0,7.4962,7.5131,7.454,7.4878,1324000.0
2012-12-03 11:00:00,8.87,8.87,8.78,8.84,1753000.0,7.4878,7.4878,7.4118,7.4624,1753000.0
2012-12-03 12:00:00,8.84,8.86,8.8,8.86,903000.0,7.4624,7.4793,7.4287,7.4793,903000.0
2012-12-03 13:00:00,8.86,8.87,8.83,8.86,1665000.0,7.4793,7.4878,7.454,7.4793,1665000.0
2012-12-03 14:00:00,8.86,8.89,8.83,8.85,992000.0,7.4793,7.5046,7.454,7.4709,992000.0
2012-12-03 15:00:00,8.85,8.89,8.85,8.88,2072000.0,7.4709,7.5046,7.4709,7.4962,2072000.0
2012-12-04 09:30:00,8.6,8.64,8.46,8.48,3453000.0,7.2598,7.2936,7.1417,7.1585,3453000.0
2012-12-04 10:00:00,8.47,8.5,8.4,8.47,5571000.0,7.1501,7.1754,7.091,7.1501,5571000.0
2012-12-04 11:00:00,8.47,8.48,8.41,8.42,2153000.0,7.1501,7.1585,7.0994,7.1079,2153000.0
2012-12-04 12:00:00,8.42,8.44,8.37,8.38,3099000.0,7.1079,7.1248,7.0657,7.0741,3099000.0
2012-12-04 13:00:00,8.39,8.48,8.38,8.46,2350000.0,7.0826,7.1585,7.0741,7.1417,2350000.0
2012-12-04 14:00:00,8.46,8.48,8.24,8.41,4582000.0,7.1417,7.1585,6.9559,7.0994,4582000.0
2012-12-04 15:00:00,8.4,8.44,8.31,8.34,5850000.0,7.091,7.1248,7.015,7.0404,5850000.0
2012-12-05 09:30:00,8.38,8.43,8.34,8.4,2872000.0,7.0741,7.1163,7.0404,7.091,2872000.0
2012-12-05 10:00:00,8.4,8.47,8.4,8.41,3902000.0,7.091,7.1501,7.091,7.0994,3902000.0
2012-12-05 11:00:00,8.41,8.53,8.4,8.52,4136000.0,7.0994,7.2007,7.091,7.1923,4136000.0
2012-12-05 12:00:00,8.51,8.58,8.5,8.56,3054000.0,7.1839,7.243,7.1754,7.2261,3054000.0
2012-12-05 13:00:00,8.55,8.55,8.46,8.47,1860000.0,7.2176,7.2176,7.1417,7.1501,1860000.0
2012-12-05 14:00:00,8.47,8.5,8.45,8.46,2376000.0,7.1501,7.1754,7.1332,7.1417,2376000.0
2012-12-05 15:00:00,8.46,8.49,8.41,8.43,4856000.0,7.1417,7.167,7.0994,7.1163,4856000.0
2012-12-06 09:30:00,8.42,8.48,8.38,8.39,744000.0,7.1079,7.1585,7.0741,7.0826,744000.0
2012-12-06 10:00:00,8.4,8.47,8.39,8.45,1226000.0,7.091,7.1501,7.0826,7.1332,1226000.0
2012-12-06 11:00:00,8.45,8.53,8.45,8.51,949000.0,7.1332,7.2007,7.1332,7.1839,949000.0
2012-12-06 12:00:00,8.52,8.52,8.5,8.51,1024000.0,7.1923,7.1923,7.1754,7.1839,1024000.0
2012-12-06 13:00:00,8.51,8.55,8.51,8.51,1378000.0,7.1839,7.2176,7.1839,7.1839,1378000.0
2012-12-06 14:00:00,8.51,8.53,8.49,8.5,1217000.0,7.1839,7.2007,7.167,7.1754,1217000.0
2012-12-06 15:00:00,8.49,8.51,8.45,8.46,1786000.0,7.167,7.1839,7.1332,7.1417,1786000.0
2012-12-07 09:30:00,8.47,8.51,8.44,8.46,1048000.0,7.1501,7.1839,7.1248,7.1417,1048000.0
2012-12-07 10:00:00,8.46,8.47,8.43,8.47,3552000.0,7.1417,7.1501,7.1163,7.1501,3552000.0
2012-12-07 11:00:00,8.46,8.49,8.45,8.48,2994000.0,7.1417,7.167,7.1332,7.1585,2994000.0
2012-12-07 12:00:00,8.48,8.51,8.48,8.48,1864000.0,7.1585,7.1839,7.1585,7.1585,1864000.0
2012-12-07 13:00:00,8.48,8.58,8.48,8.56,2668000.0,7.1585,7.243,7.1585,7.2261,2668000.0
2012-12-07 14:00:00,8.56,8.6,8.56,8.59,2394000.0,7.2261,7.2598,7.2261,7.2514,2394000.0
2012-12-07 15:00:00,8.59,8.63,8.57,8.59,5166000.0,7.2514,7.2852,7.2345,7.2514,5166000.0
2012-12-10 09:30:00,8.58,8.65,8.56,8.57,916000.0,7.243,7.302,7.2261,7.2345,916000.0
2012-12-10 10:00:00,8.57,8.64,8.56,8.62,2378000.0,7.2345,7.2936,7.2261,7.2767,2378000.0
2012-12-10 11:00:00,8.62,8.63,8.59,8.6,1282000.0,7.2767,7.2852,7.2514,7.2598,1282000.0
2012-12-10 12:00:00,8.6,8.62,8.58,8.61,2084000.0,7.2598,7.2767,7.243,7.2683,2084000.0
2012-12-10 13:00:00,8.6,8.61,8.53,8.55,1766000.0,7.2598,7.2683,7.2007,7.2176,1766000.0
2012-12-10 14:00:00,8.55,8.56,8.51,8.53,1820000.0,7.2176,7.2261,7.1839,7.2007,1820000.0
2012-12-10 15:00:00,8.52,8.52,8.47,8.48,4514000.0,7.1923,7.1923,7.1501,7.1585,4514000.0
2012-12-11 09:30:00,8.59,8.7,8.55,8.64,1747000.0,7.2514,7.3443,7.2176,7.2936,1747000.0
2012-12-11 10:00:00,8.64,8.7,8.55,8.7,1702000.0,7.2936,7.3443,7.2176,7.3443,1702000.0
2012-12-11 11:00:00,8.7,8.7,8.63,8.64,1392000.0,7.3443,7.3443,7.2852,7.2936,1392000.0
2012-12-11 12:00:00,8.65,8.67,8.56,8.58,1467000.0,7.302,7.3189,7.2261,7.243,1467000.0
2012-12-11 13:00:00,8.58,8.58,8.52,8.57,1599000.0,7.243,7.243,7.1923,7.2345,1599000.0
2012-12-11 14:00:00,8.57,8.63,8.57,8.61,2011000.0,7.2345,7.2852,7.2345,7.2683,2011000.0
2012-12-11 15:00:00,8.61,8.63,8.58,8.63,1750000.0,7.2683,7.2852,7.243,7.2852,1750000.0
2012-12-12 09:30:00,8.69,8.7,8.63,8.66,1332000.0,7.3358,7.3443,7.2852,7.3105,1332000.0
2012-12-12 10:00:00,8.66,8.69,8.64,8.65,1700000.0,7.3105,7.3358,7.2936,7.302,1700000.0
2012-12-12 11:00:00,8.65,8.66,8.59,8.59,1686000.0,7.302,7.3105,7.2514,7.2514,1686000.0
2012-12-12 12:00:00,8.59,8.64,8.58,8.63,2702000.0,7.2514,7.2936,7.243,7.2852,2702000.0
2012-12-12 13:00:00,8.63,8.63,8.56,8.56,2460000.0,7.2852,7.2852,7.2261,7.2261,2460000.0
2012-12-12 14:00:00,8.57,8.6,8.54,8.57,1934000.0,7.2345,7.2598,7.2092,7.2345,1934000.0
2012-12-12 15:00:00,8.57,8.57,8.49,8.52,2894000.0,7.2345,7.2345,7.167,7.1923,2894000.0
2012-12-13 09:30:00,8.58,8.7,8.56,8.7,826000.0,7.243,7.3443,7.2261,7.3443,826000.0
2012-12-13 10:00:00,8.69,8.75,8.66,8.69,1618000.0,7.3358,7.3865,7.3105,7.3358,1618000.0
2012-12-13 11:00:00,8.69,8.71,8.6,8.65,1165000.0,7.3358,7.3527,7.2598,7.302,1165000.0
2012-12-13 12:00:00,8.65,8.66,8.63,8.65,575000.0,7.302,7.3105,7.2852,7.302,575000.0
2012-12-13 13:00:00,8.65,8.68,8.61,8.61,871000.0,7.302,7.3274,7.2683,7.2683,871000.0
2012-12-13 14:00:00,8.61,8.61,8.57,8.57,841000.0,7.2683,7.2683,7.2345,7.2345,841000.0
2012-12-13 15:00:00,8.57,8.58,8.53,8.54,2045000.0,7.2345,7.243,7.2007,7.2092,2045000.0
2012-12-14 09:30:00,8.52,8.58,8.5,8.53,410000.0,7.1923,7.243,7.1754,7.2007,410000.0
2012-12-14 10:00:00,8.53,8.56,8.48,8.48,653000.0,7.2007,7.2261,7.1585,7.1585,653000.0
2012-12-14 11:00:00,8.48,8.52,8.48,8.51,533000.0,7.1585,7.1923,7.1585,7.1839,533000.0
2012-12-14 12:00:00,8.51,8.54,8.5,8.52,520000.0,7.1839,7.2092,7.1754,7.1923,520000.0
2012-12-14 13:00:00,8.52,8.53,8.51,8.51,378000.0,7.1923,7.2007,7.1839,7.1839,378000.0
2012-12-14 14:00:00,8.51,8.52,8.5,8.5,508000.0,7.1839,7.1923,7.1754,7.1754,508000.0
2012-12-14 15:00:00,8.5,8.52,8.5,8.51,1469000.0,7.1754,7.1923,7.1754,7.1839,1469000.0
2012-12-17 09:30:00,8.55,8.64,8.53,8.61,1275000.0,7.2176,7.2936,7.2007,7.2683,1275000.0
2012-12-17 10:00:00,8.61,8.72,8.6,8.67,1599000.0,7.2683,7.3611,7.2598,7.3189,1599000.0
2012-12-17 11:00:00,8.67,8.72,8.67,8.71,835000.0,7.3189,7.3611,7.3189,7.3527,835000.0
2012-12-17 12:00:00,8.71,8.77,8.7,8.74,560000.0,7.3527,7.4033,7.3443,7.378,560000.0
2012-12-17 13:00:00,8.74,8.77,8.71,8.71,669000.0,7.378,7.4033,7.3527,7.3527,669000.0
2012-12-17 14:00:00,8.71,8.71,8.68,8.69,901000.0,7.3527,7.3527,7.3274,7.3358,901000.0
2012-12-17 15:00:00,8.69,8.72,8.68,8.72,1873000.0,7.3358,7.3611,7.3274,7.3611,1873000.0
2012-12-18 09:30:00,9.04,9.04,8.75,8.84,1027000.0,7.6313,7.6313,7.3865,7.4624,1027000.0
2012-12-18 10:00:00,8.84,8.91,8.81,8.87,1063000.0,7.4624,7.5215,7.4371,7.4878,1063000.0
2012-12-18 11:00:00,8.87,8.87,8.78,8.79,1112000.0,7.4878,7.4878,7.4118,7.4202,1112000.0
2012-12-18 12:00:00,8.79,8.79,8.75,8.76,815000.0,7.4202,7.4202,7.3865,7.3949,815000.0
2012-12-18 13:00:00,8.76,8.8,8.74,8.76,1462000.0,7.3949,7.4287,7.378,7.3949,1462000.0
2012-12-18 14:00:00,8.76,8.76,8.68,8.69,2365000.0,7.3949,7.3949,7.3274,7.3358,2365000.0
2012-12-18 15:00:00,8.69,8.7,8.67,8.69,2688000.0,7.3358,7.3443,7.3189,7.3358,2688000.0
2012-12-19 09:30:00,8.77,8.79,8.69,8.76,1032000.0,7.4033,7.4202,7.3358,7.3949,1032000.0
2012-12-19 10:00:00,8.75,8.86,8.74,8.84,1900000.0,7.3865,7.4793,7.378,7.4624,1900000.0
2012-12-19 11:00:00,8.85,8.92,8.84,8.9,1080000.0,7.4709,7.53,7.4624,7.5131,1080000.0
2012-12-19 12:00:00,8.9,8.92,8.88,8.9,645000.0,7.5131,7.53,7.4962,7.5131,645000.0
2012-12-19 13:00:00,8.9,8.92,8.88,8.91,1101000.0,7.5131,7.53,7.4962,7.5215,1101000.0
2012-12-19 14:00:00,8.91,8.91,8.89,8.9,1154000.0,7.5215,7.5215,7.5046,7.5131,1154000.0
2012-12-19 15:00:00,8.9,8.91,8.87,8.88,2565000.0,7.5131,7.5215,7.4878,7.4962,2565000.0
2012-12-20 09:30:00,8.94,8.94,8.81,8.82,2406000.0,7.5469,7.5469,7.4371,7.4456,2406000.0
2012-12-20 10:00:00,8.82,8.83,8.76,8.81,1404000.0,7.4456,7.454,7.3949,7.4371,1404000.0
2012-12-20 11:00:00,8.81,8.86,8.81,8.86,1242000.0,7.4371,7.4793,7.4371,7.4793,1242000.0
2012-12-20 12:00:00,8.86,8.9,8.86,8.9,1576000.0,7.4793,7.5131,7.4793,7.5131,1576000.0
2012-12-20 13:00:00,8.9,8.93,8.89,8.91,1530000.0,7.5131,7.5384,7.5046,7.5215,1530000.0
2012-12-20 14:00:00,8.92,8.92,8.9,8.9,1728000.0,7.53,7.53,7.5131,7.5131,1728000.0
2012-12-20 15:00:00,8.9,8.91,8.87,8.9,4328000.0,7.5131,7.5215,7.4878,7.5131,4328000.0
2012-12-21 09:30:00,8.83,8.93,8.72,8.81,4118000.0,7.454,7.5384,7.3611,7.4371,4118000.0
2012-12-21 10:00:00,8.81,8.85,8.78,8.84,878000.0,7.4371,7.4709,7.4118,7.4624,878000.0
2012-12-21 11:00:00,8.84,8.85,8.78,8.8,1604000.0,7.4624,7.4709,7.4118,7.4287,1604000.0
2012-12-21 12:00:00,8.8,8.83,8.79,8.82,860000.0,7.4287,7.454,7.4202,7.4456,860000.0
2012-12-21 13:00:00,8.83,8.85,8.8,8.81,1366000.0,7.454,7.4709,7.4287,7.4371,1366000.0
2012-12-21 14:00:00,8.81,8.83,8.8,8.82,1212000.0,7.4371,7.454,7.4287,7.4456,1212000.0
2012-12-21 15:00:00,8.82,8.84,8.78,8.81,5832000.0,7.4456,7.4624,7.4118,7.4371,5832000.0
2012-12-24 09:30:00,8.85,8.93,8.8,8.9,381000.0,7.4709,7.5384,7.4287,7.5131,381000.0
2012-12-24 10:00:00,8.9,8.91,8.82,8.83,755000.0,7.5131,7.5215,7.4456,7.454,755000.0
2012-12-24 11:00:00,8.83,8.85,8.8,8.82,598000.0,7.454,7.4709,7.4287,7.4456,598000.0
2012-12-24 12:00:00,8.82,8.83,8.78,8.81,583000.0,7.4456,7.454,7.4118,7.4371,583000.0
2012-12-26 09:30:00,8.8,8.83,8.75,8.79,1222000.0,7.4287,7.454,7.3865,7.4202,1222000.0
2012-12-26 10:00:00,8.79,8.82,8.74,8.75,880000.0,7.4202,7.4456,7.378,7.3865,880000.0
2012-12-26 11:00:00,8.75,8.75,8.69,8.72,1248000.0,7.3865,7.3865,7.3358,7.3611,1248000.0
2012-12-26 12:00:00,8.73,8.73,8.69,8.72,1712000.0,7.3696,7.3696,7.3358,7.3611,1712000.0
2012-12-26 13:00:00,8.72,8.73,8.69,8.7,962000.0,7.3611,7.3696,7.3358,7.3443,962000.0
2012-12-26 14:00:00,8.69,8.73,8.69,8.72,1518000.0,7.3358,7.3696,7.3358,7.3611,1518000.0
2012-12-26 15:00:00,8.72,8.73,8.7,8.71,2568000.0,7.3611,7.3696,7.3443,7.3527,2568000.0
2012-12-27 09:30:00,8.69,8.76,8.65,8.73,269000.0,7.3358,7.3949,7.302,7.3696,269000.0
2012-12-27 10:00:00,8.72,8.74,8.68,8.71,460000.0,7.3611,7.378,7.3274,7.3527,460000.0
2012-12-27 11:00:00,8.71,8.72,8.68,8.7,350000.0,7.3527,7.3611,7.3274,7.3443,350000.0
2012-12-27 12:00:00,8.7,8.7,8.65,8.69,569000.0,7.3443,7.3443,7.302,7.3358,569000.0
2012-12-27 13:00:00,8.68,8.73,8.68,8.7,785000.0,7.3274,7.3696,7.3274,7.3443,785000.0
2012-12-27 14:00:00,8.7,8.75,8.69,8.74,477000.0,7.3443,7.3865,7.3358,7.378,477000.0
2012-12-27 15:00:00,8.75,8.8,8.74,8.77,861000.0,7.3865,7.4287,7.378,7.4033,861000.0
2012-12-28 09:30:00,8.73,8.76,8.58,8.75,585000.0,7.3696,7.3949,7.243,7.3865,585000.0
2012-12-28 10:00:00,8.73,8.78,8.7,8.75,249000.0,7.3696,7.4118,7.3443,7.3865,249000.0
2012-12-28 11:00:00,8.76,8.76,8.71,8.73,299000.0,7.3949,7.3949,7.3527,7.3696,299000.0
2012-12-28 12:00:00,8.72,8.79,8.72,8.78,210000.0,7.3611,7.4202,7.3611,7.4118,210000.0
2012-12-28 13:00:00,8.78,8.85,8.78,8.82,328000.0,7.4118,7.4709,7.4118,7.4456,328000.0
2012-12-28 14:00:00,8.82,8.82,8.79,8.8,438000.0,7.4456,7.4456,7.4202,7.4287,438000.0
2012-12-28 15:00:00,8.8,8.82,8.75,8.75,1006000.0,7.4287,7.4456,7.3865,7.3865,1006000.0
2012-12-31 09:30:00,8.72,8.77,8.63,8.76,529000.0,7.3611,7.4033,7.2852,7.3949,529000.0
2012-12-31 10:00:00,8.76,8.77,8.71,8.75,440000.0,7.3949,7.4033,7.3527,7.3865,440000.0
2012-12-31 11:00:00,8.75,8.79,8.75,8.76,389000.0,7.3865,7.4202,7.3865,7.3949,389000.0
2012-12-31 12:00:00,8.78,8.83,8.76,8.8,533000.0,7.4118,7.454,7.3949,7.4287,533000.0
2012-12-31 13:00:00,8.8,8.85,8.77,8.8,412000.0,7.4287,7.4709,7.4033,7.4287,412000.0
2012-12-31 14:00:00,8.8,8.85,8.79,8.85,689000.0,7.4287,7.4709,7.4202,7.4709,689000.0
2012-12-31 15:00:00,8.86,8.86,8.81,8.83,1074000.0,7.4793,7.4793,7.4371,7.454,1074000.0
2013-01-02 09:30:00,9.0,9.08,8.85,9.0,833000.0,7.5975,7.665,7.4709,7.5975,833000.0
2013-01-02 10:00:00,9.0,9.01,8.92,9.0,2803000.0,7.5975,7.6059,7.53,7.5975,2803000.0
2013-01-02 11:00:00,9.01,9.01,8.94,8.98,943000.0,7.6059,7.6059,7.5469,7.5806,943000.0
2013-01-02 12:00:00,8.98,9.06,8.97,9.06,893000.0,7.5806,7.6482,7.5722,7.6482,893000.0
2013-01-02 13:00:00,9.05,9.11,9.05,9.1,598000.0,7.6397,7.6904,7.6397,7.6819,598000.0
2013-01-02 14:00:00,9.1,9.14,9.08,9.13,1242000.0,7.6819,7.7157,7.665,7.7072,1242000.0
2013-01-02 15:00:00,9.13,9.2,9.13,9.18,4383000.0,7.7072,7.7663,7.7072,7.7495,4383000.0
2013-01-03 09:30:00,9.18,9.32,9.15,9.23,1398000.0,7.7495,7.8676,7.7241,7.7917,1398000.0
2013-01-03 10:00:00,9.23,9.34,9.22,9.28,2990000.0,7.7917,7.8845,7.7832,7.8339,2990000.0
2013-01-03 11:00:00,9.28,9.39,9.26,9.31,4182000.0,7.8339,7.9267,7.817,7.8592,4182000.0
2013-01-03 12:00:00,9.3,9.32,9.23,9.24,1666000.0,7.8508,7.8676,7.7917,7.8001,1666000.0
2013-01-03 13:00:00,9.24,9.26,9.22,9.23,484000.0,7.8001,7.817,7.7832,7.7917,484000.0
2013-01-03 14:00:00,9.23,9.24,9.16,9.2,1038000.0,7.7917,7.8001,7.7326,7.7663,1038000.0
2013-01-03 15:00:00,9.19,9.2,9.13,9.18,2544000.0,7.7579,7.7663,7.7072,7.7495,2544000.0
2013-01-04 09:30:00,9.21,9.24,9.14,9.2,453000.0,7.7748,7.8001,7.7157,7.7663,453000.0
2013-01-04 10:00:00,9.2,9.27,9.2,9.2,396000.0,7.7663,7.8254,7.7663,7.7663,396000.0
2013-01-04 11:00:00,9.21,9.23,9.19,9.21,174000.0,7.7748,7.7917,7.7579,7.7748,174000.0
2013-01-04 12:00:00,9.21,9.23,9.17,9.17,296000.0,7.7748,7.7917,7.741,7.741,296000.0
2013-01-04 13:00:00,9.17,9.19,9.17,9.18,232000.0,7.741,7.7579,7.741,7.7495,232000.0
2013-01-04 14:00:00,9.19,9.21,9.18,9.2,317000.0,7.7579,7.7748,7.7495,7.7663,317000.0
2013-01-04 15:00:00,9.2,9.2,9.16,9.16,1069000.0,7.7663,7.7663,7.7326,7.7326,1069000.0
2013-01-07 09:30:00,9.22,9.25,9.06,9.07,1346000.0,7.7832,7.8085,7.6482,7.6566,1346000.0
2013-01-07 10:00:00,9.07,9.09,9.03,9.04,1408000.0,7.6566,7.6735,7.6228,7.6313,1408000.0
2013-01-07 11:00:00,9.04,9.04,8.97,8.97,1410000.0,7.6313,7.6313,7.5722,7.5722,1410000.0
2013-01-07 12:00:00,8.97,9.01,8.95,9.0,1846000.0,7.5722,7.6059,7.5553,7.5975,1846000.0
2013-01-07 13:00:00,8.99,9.04,8.99,9.02,1318000.0,7.5891,7.6313,7.5891,7.6144,1318000.0
2013-01-07 14:00:00,9.03,9.07,9.02,9.04,1760000.0,7.6228,7.6566,7.6144,7.6313,1760000.0
2013-01-07 15:00:00,9.04,9.07,9.03,9.03,2882000.0,7.6313,7.6566,7.6228,7.6228,2882000.0
2013-01-08 09:30:00,9.09,9.24,9.08,9.15,641000.0,7.6735,7.8001,7.665,7.7241,641000.0
2013-01-08 10:00:00,9.15,9.16,9.11,9.15,540000.0,7.7241,7.7326,7.6904,7.7241,540000.0
2013-01-08 11:00:00,9.15,9.18,9.06,9.12,686000.0,7.7241,7.7495,7.6482,7.6988,686000.0
2013-01-08 12:00:00,9.13,9.13,9.09,9.09,338000.0,7.7072,7.7072,7.6735,7.6735,338000.0
2013-01-08 13:00:00,9.09,9.15,9.09,9.15,348000.0,7.6735,7.7241,7.6735,7.7241,348000.0
2013-01-08 14:00:00,9.15,9.2,9.12,9.19,1583000.0,7.7241,7.7663,7.6988,7.7579,1583000.0
2013-01-08 15:00:00,9.18,9.21,9.17,9.19,1726000.0,7.7495,7.7748,7.741,7.7579,1726000.0
2013-01-09 09:30:00,9.19,9.22,9.17,9.18,421000.0,7.7579,7.7832,7.741,7.7495,421000.0
2013-01-09 10:00:00,9.18,9.21,9.16,9.2,536000.0,7.7495,7.7748,7.7326,7.7663,536000.0
2013-01-09 11:00:00,9.2,9.22,9.19,9.21,543000.0,7.7663,7.7832,7.7579,7.7748,543000.0
2013-01-09 12:00:00,9.21,9.22,9.2,9.21,274000.0,7.7748,7.7832,7.7663,7.7748,274000.0
2013-01-09 13:00:00,9.21,9.28,9.2,9.28,676000.0,7.7748,7.8339,7.7663,7.8339,676000.0
2013-01-09 14:00:00,9.28,9.34,9.27,9.33,1141000.0,7.8339,7.8845,7.8254,7.8761,1141000.0
2013-01-09 15:00:00,9.32,9.35,9.3,9.34,2454000.0,7.8676,7.893,7.8508,7.8845,2454000.0
2013-01-10 09:30:00,9.36,9.37,9.27,9.32,677000.0,7.9014,7.9098,7.8254,7.8676,677000.0
2013-01-10 10:00:00,9.31,9.33,9.27,9.27,943000.0,7.8592,7.8761,7.8254,7.8254,943000.0
2013-01-10 11:00:00,9.27,9.27,9.23,9.23,1128000.0,7.8254,7.8254,7.7917,7.7917,1128000.0
2013-01-10 12:00:00,9.23,9.27,9.23,9.24,553000.0,7.7917,7.8254,7.7917,7.8001,553000.0
2013-01-10 13:00:00,9.25,9.27,9.24,9.26,207000.0,7.8085,7.8254,7.8001,7.817,207000.0
2013-01-10 14:00:00,9.26,9.29,9.25,9.28,618000.0,7.817,7.8423,7.8085,7.8339,618000.0
2013-01-10 15:00:00,9.28,9.31,9.27,9.31,952000.0,7.8339,7.8592,7.8254,7.8592,952000.0
2013-01-11 09:30:00,9.4,9.52,9.36,9.41,2078000.0,7.9352,8.0365,7.9014,7.9436,2078000.0
2013-01-11 10:00:00,9.4,9.41,9.28,9.31,1717000.0,7.9352,7.9436,7.8339,7.8592,1717000.0
2013-01-11 11:00:00,9.31,9.31,9.22,9.29,816000.0,7.8592,7.8592,7.7832,7.8423,816000.0
2013-01-11 12:00:00,9.29,9.3,9.27,9.28,520000.0,7.8423,7.8508,7.8254,7.8339,520000.0
2013-01-11 13:00:00,9.29,9.29,9.25,9.26,502000.0,7.8423,7.8423,7.8085,7.817,502000.0
2013-01-11 14:00:00,9.26,9.27,9.23,9.25,660000.0,7.817,7.8254,7.7917,7.8085,660000.0
2013-01-11 15:00:00,9.25,9.25,9.11,9.14,4045000.0,7.8085,7.8085,7.6904,7.7157,4045000.0
2013-01-14 09:30:00,9.16,9.27,9.16,9.17,528000.0,7.7326,7.8254,7.7326,7.741,528000.0
2013-01-14 10:00:00,9.16,9.17,9.06,9.12,815000.0,7.7326,7.741,7.6482,7.6988,815000.0
2013-01-14 11:00:00,9.13,9.18,9.12,9.17,399000.0,7.7072,7.7495,7.6988,7.741,399000.0
2013-01-14 12:00:00,9.17,9.2,9.16,9.2,334000.0,7.741,7.7663,7.7326,7.7663,334000.0
2013-01-14 13:00:00,9.2,9.21,9.18,9.18,412000.0,7.7663,7.7748,7.7495,7.7495,412000.0
2013-01-14 14:00:00,9.18,9.2,9.16,9.17,447000.0,7.7495,7.7663,7.7326,7.741,447000.0
2013-01-14 15:00:00,9.17,9.18,9.14,9.16,1170000.0,7.741,7.7495,7.7157,7.7326,1170000.0
2013-01-15 09:30:00,9.15,9.24,9.11,9.15,980000.0,7.7241,7.8001,7.6904,7.7241,980000.0
2013-01-15 10:00:00,9.18,9.21,9.14,9.21,342000.0,7.7495,7.7748,7.7157,7.7748,342000.0
2013-01-15 11:00:00,9.21,9.25,9.19,9.24,565000.0,7.7748,7.8085,7.7579,7.8001,565000.0
2013-01-15 12:00:00,9.24,9.32,9.24,9.3,558000.0,7.8001,7.8676,7.8001,7.8508,558000.0
2013-01-15 13:00:00,9.29,9.32,9.25,9.25,568000.0,7.8423,7.8676,7.8085,7.8085,568000.0
2013-01-15 14:00:00,9.26,9.26,9.22,9.24,771000.0,7.817,7.817,7.7832,7.8001,771000.0
2013-01-15 15:00:00,9.24,9.29,9.23,9.25,1099000.0,7.8001,7.8423,7.7917,7.8085,1099000.0
2013-01-16 09:30:00,9.28,9.31,9.25,9.3,151000.0,7.8339,7.8592,7.8085,7.8508,151000.0
2013-01-16 10:00:00,9.29,9.31,9.26,9.28,333000.0,7.8423,7.8592,7.817,7.8339,333000.0
2013-01-16 11:00:00,9.28,9.33,9.27,9.31,575000.0,7.8339,7.8761,7.8254,7.8592,575000.0
2013-01-16 12:00:00,9.31,9.31,9.27,9.28,161000.0,7.8592,7.8592,7.8254,7.8339,161000.0
2013-01-16 13:00:00,9.28,9.3,9.28,9.3,309000.0,7.8339,7.8508,7.8339,7.8508,309000.0
2013-01-16 14:00:00,9.31,9.33,9.3,9.33,163000.0,7.8592,7.8761,7.8508,7.8761,163000.0
2013-01-16 15:00:00,9.32,9.32,9.29,9.3,704000.0,7.8676,7.8676,7.8423,7.8508,704000.0
2013-01-17 09:30:00,9.21,9.4,9.21,9.4,472000.0,7.7748,7.9352,7.7748,7.9352,472000.0
2013-01-17 10:00:00,9.39,9.42,9.37,9.38,303000.0,7.9267,7.9521,7.9098,7.9183,303000.0
2013-01-17 11:00:00,9.37,9.4,9.37,9.39,264000.0,7.9098,7.9352,7.9098,7.9267,264000.0
2013-01-17 12:00:00,9.39,9.41,9.38,9.4,286000.0,7.9267,7.9436,7.9183,7.9352,286000.0
2013-01-17 13:00:00,9.4,9.41,9.37,9.4,171000.0,7.9352,7.9436,7.9098,7.9352,171000.0
2013-01-17 14:00:00,9.4,9.42,9.4,9.4,226000.0,7.9352,7.9521,7.9352,7.9352,226000.0
2013-01-17 15:00:00,9.4,9.43,9.4,9.4,679000.0,7.9352,7.9605,7.9352,7.9352,679000.0
2013-01-18 09:30:00,9.44,9.44,9.3,9.33,442000.0,7.9689,7.9689,7.8508,7.8761,442000.0
2013-01-18 10:00:00,9.34,9.41,9.33,9.4,204000.0,7.8845,7.9436,7.8761,7.9352,204000.0
2013-01-18 11:00:00,9.4,9.41,9.36,9.37,185000.0,7.9352,7.9436,7.9014,7.9098,185000.0
2013-01-18 12:00:00,9.37,9.37,9.32,9.34,273000.0,7.9098,7.9098,7.8676,7.8845,273000.0
2013-01-18 13:00:00,9.34,9.38,9.34,9.38,161000.0,7.8845,7.9183,7.8845,7.9183,161000.0
2013-01-18 14:00:00,9.37,9.39,9.36,9.38,236000.0,7.9098,7.9267,7.9014,7.9183,236000.0
2013-01-18 15:00:00,9.38,9.41,9.36,9.4,622000.0,7.9183,7.9436,7.9014,7.9352,622000.0
2013-01-22 09:30:00,9.39,9.44,9.37,9.42,386000.0,7.9267,7.9689,7.9098,7.9521,386000.0
2013-01-22 10:00:00,9.41,9.41,9.35,9.4,702000.0,7.9436,7.9436,7.893,7.9352,702000.0
2013-01-22 11:00:00,9.39,9.4,9.38,9.39,329000.0,7.9267,7.9352,7.9183,7.9267,329000.0
2013-01-22 12:00:00,9.38,9.38,9.34,9.34,498000.0,7.9183,7.9183,7.8845,7.8845,498000.0
2013-01-22 13:00:00,9.34,9.34,9.31,9.33,1174000.0,7.8845,7.8845,7.8592,7.8761,1174000.0
2013-01-22 14:00:00,9.33,9.4,9.32,9.39,769000.0,7.8761,7.9352,7.8676,7.9267,769000.0
2013-01-22 15:00:00,9.39,9.4,9.37,9.4,1122000.0,7.9267,7.9352,7.9098,7.9352,1122000.0
2013-01-23 09:30:00,9.34,9.38,9.22,9.24,805000.0,7.8845,7.9183,7.7832,7.8001,805000.0
2013-01-23 10:00:00,9.24,9.24,9.14,9.17,2113000.0,7.8001,7.8001,7.7157,7.741,2113000.0
2013-01-23 11:00:00,9.17,9.2,9.16,9.19,1239000.0,7.741,7.7663,7.7326,7.7579,1239000.0
2013-01-23 12:00:00,9.19,9.21,9.15,9.16,719000.0,7.7579,7.7748,7.7241,7.7326,719000.0
2013-01-23 13:00:00,9.16,9.17,9.13,9.17,778000.0,7.7326,7.741,7.7072,7.741,778000.0
2013-01-23 14:00:00,9.17,9.22,9.17,9.21,1116000.0,7.741,7.7832,7.741,7.7748,1116000.0
2013-01-23 15:00:00,9.21,9.23,9.21,9.22,1732000.0,7.7748,7.7917,7.7748,7.7832,1732000.0
2013-01-24 09:30:00,9.23,9.41,9.2,9.4,441000.0,7.7917,7.9436,7.7663,7.9352,441000.0
2013-01-24 10:00:00,9.4,9.43,9.3,9.35,785000.0,7.9352,7.9605,7.8508,7.893,785000.0
2013-01-24 11:00:00,9.35,9.39,9.33,9.35,326000.0,7.893,7.9267,7.8761,7.893,326000.0
2013-01-24 12:00:00,9.35,9.36,9.28,9.28,440000.0,7.893,7.9014,7.8339,7.8339,440000.0
2013-01-24 13:00:00,9.29,9.33,9.28,9.31,597000.0,7.8423,7.8761,7.8339,7.8592,597000.0
2013-01-24 14:00:00,9.31,9.34,9.31,9.31,327000.0,7.8592,7.8845,7.8592,7.8592,327000.0
2013-01-24 15:00:00,9.31,9.38,9.31,9.36,1008000.0,7.8592,7.9183,7.8592,7.9014,1008000.0
2013-01-25 09:30:00,9.39,9.43,9.32,9.42,210000.0,7.9267,7.9605,7.8676,7.9521,210000.0
2013-01-25 10:00:00,9.4,9.46,9.37,9.43,372000.0,7.9352,7.9858,7.9098,7.9605,372000.0
2013-01-25 11:00:00,9.43,9.49,9.42,9.47,444000.0,7.9605,8.0111,7.9521,7.9943,444000.0
2013-01-25 12:00:00,9.47,9.6,9.47,9.59,1241000.0,7.9943,8.104,7.9943,8.0956,1241000.0
2013-01-25 13:00:00,9.58,9.59,9.52,9.54,907000.0,8.0871,8.0956,8.0365,8.0534,907000.0
2013-01-25 14:00:00,9.55,9.61,9.55,9.59,565000.0,8.0618,8.1124,8.0618,8.0956,565000.0
2013-01-25 15:00:00,9.59,9.6,9.57,9.59,1122000.0,8.0956,8.104,8.0787,8.0956,1122000.0
2013-01-28 09:30:00,9.59,9.62,9.48,9.48,1140000.0,8.0956,8.1209,8.0027,8.0027,1140000.0
2013-01-28 10:00:00,9.48,9.49,9.42,9.49,780000.0,8.0027,8.0111,7.9521,8.0111,780000.0
2013-01-28 11:00:00,9.49,9.5,9.43,9.44,378000.0,8.0111,8.0196,7.9605,7.9689,378000.0
2013-01-28 12:00:00,9.44,9.45,9.43,9.44,289000.0,7.9689,7.9774,7.9605,7.9689,289000.0
2013-01-28 13:00:00,9.43,9.51,9.43,9.49,1219000.0,7.9605,8.028,7.9605,8.0111,1219000.0
2013-01-28 14:00:00,9.49,9.5,9.47,9.47,485000.0,8.0111,8.0196,7.9943,7.9943,485000.0
2013-01-28 15:00:00,9.47,9.48,9.45,9.48,1294000.0,7.9943,8.0027,7.9774,8.0027,1294000.0
2013-01-29 09:30:00,9.41,9.48,9.34,9.35,722000.0,7.9436,8.0027,7.8845,7.893,722000.0
2013-01-29 10:00:00,9.35,9.38,9.29,9.32,2105000.0,7.893,7.9183,7.8423,7.8676,2105000.0
2013-01-29 11:00:00,9.32,9.37,9.29,9.35,627000.0,7.8676,7.9098,7.8423,7.893,627000.0
2013-01-29 12:00:00,9.36,9.38,9.34,9.37,451000.0,7.9014,7.9183,7.8845,7.9098,451000.0
2013-01-29 13:00:00,9.37,9.37,9.35,9.37,452000.0,7.9098,7.9098,7.893,7.9098,452000.0
2013-01-29 14:00:00,9.37,9.38,9.33,9.35,849000.0,7.9098,7.9183,7.8761,7.893,849000.0
2013-01-29 15:00:00,9.35,9.4,9.35,9.4,755000.0,7.893,7.9352,7.893,7.9352,755000.0
2013-01-30 09:30:00,9.33,9.42,9.33,9.4,334000.0,7.8761,7.9521,7.8761,7.9352,334000.0
2013-01-30 10:00:00,9.4,9.4,9.33,9.37,955000.0,7.9352,7.9352,7.8761,7.9098,955000.0
2013-01-30 11:00:00,9.37,9.38,9.35,9.36,1274000.0,7.9098,7.9183,7.893,7.9014,1274000.0
2013-01-30 12:00:00,9.36,9.36,9.32,9.32,592000.0,7.9014,7.9014,7.8676,7.8676,592000.0
2013-01-30 13:00:00,9.32,9.37,9.32,9.36,1208000.0,7.8676,7.9098,7.8676,7.9014,1208000.0
2013-01-30 14:00:00,9.36,9.41,9.35,9.4,1079000.0,7.9014,7.9436,7.893,7.9352,1079000.0
2013-01-30 15:00:00,9.41,9.46,9.39,9.44,2474000.0,7.9436,7.9858,7.9267,7.9689,2474000.0
2013-01-31 09:30:00,10.16,10.26,10.0,10.19,6055000.0,8.5767,8.6612,8.4417,8.6021,6055000.0
2013-01-31 10:00:00,10.18,10.25,10.18,10.23,4403000.0,8.5936,8.6527,8.5936,8.6358,4403000.0
2013-01-31 11:00:00,10.23,10.25,10.22,10.24,4740000.0,8.6358,8.6527,8.6274,8.6443,4740000.0
2013-01-31 12:00:00,10.24,10.25,10.23,10.24,1854000.0,8.6443,8.6527,8.6358,8.6443,1854000.0
2013-01-31 13:00:00,10.25,10.39,10.24,10.38,6574000.0,8.6527,8.7709,8.6443,8.7625,6574000.0
2013-01-31 14:00:00,10.38,10.48,10.35,10.38,3498000.0,8.7625,8.8469,8.7371,8.7625,3498000.0
2013-01-31 15:00:00,10.38,10.41,10.27,10.37,5590000.0,8.7625,8.7878,8.6696,8.754,5590000.0
2013-02-01 09:30:00,10.33,10.44,10.23,10.26,1377000.0,8.7202,8.8131,8.6358,8.6612,1377000.0
2013-02-01 10:00:00,10.26,10.43,10.21,10.42,2450000.0,8.6612,8.8047,8.6189,8.7962,2450000.0
2013-02-01 11:00:00,10.43,10.46,10.34,10.45,1444000.0,8.8047,8.83,8.7287,8.8215,1444000.0
2013-02-01 12:00:00,10.45,10.45,10.37,10.4,1018000.0,8.8215,8.8215,8.754,8.7793,1018000.0
2013-02-01 13:00:00,10.4,10.48,10.37,10.43,906000.0,8.7793,8.8469,8.754,8.8047,906000.0
2013-02-01 14:00:00,10.44,10.44,10.38,10.38,1064000.0,8.8131,8.8131,8.7625,8.7625,1064000.0
2013-02-01 15:00:00,10.38,10.42,10.38,10.4,2243000.0,8.7625,8.7962,8.7625,8.7793,2243000.0
2013-02-04 09:30:00,10.17,10.29,10.12,10.24,1522000.0,8.5852,8.6865,8.543,8.6443,1522000.0
2013-02-04 10:00:00,10.23,10.25,10.16,10.19,1426000.0,8.6358,8.6527,8.5767,8.6021,1426000.0
2013-02-04 11:00:00,10.19,10.24,10.15,10.18,2257000.0,8.6021,8.6443,8.5683,8.5936,2257000.0
2013-02-04 12:00:00,10.18,10.21,10.16,10.2,1269000.0,8.5936,8.6189,8.5767,8.6105,1269000.0
2013-02-04 13:00:00,10.21,10.21,10.13,10.16,815000.0,8.6189,8.6189,8.5514,8.5767,815000.0
2013-02-04 14:00:00,10.16,10.23,10.16,10.22,965000.0,8.5767,8.6358,8.5767,8.6274,965000.0
2013-02-04 15:00:00,10.23,10.23,10.21,10.22,1295000.0,8.6358,8.6358,8.6189,8.6274,1295000.0
2013-02-05 09:30:00,10.07,10.33,10.01,10.32,804000.0,8.5008,8.7202,8.4501,8.7118,804000.0
2013-02-05 10:00:00,10.33,10.37,10.3,10.35,1940000.0,8.7202,8.754,8.6949,8.7371,1940000.0
2013-02-05 11:00:00,10.34,10.38,10.32,10.37,998000.0,8.7287,8.7625,8.7118,8.754,998000.0
2013-02-05 12:00:00,10.37,10.39,10.35,10.38,1074000.0,8.754,8.7709,8.7371,8.7625,1074000.0
2013-02-05 13:00:00,10.38,10.39,10.36,10.37,852000.0,8.7625,8.7709,8.7456,8.754,852000.0
2013-02-05 14:00:00,10.37,10.38,10.35,10.38,1240000.0,8.754,8.7625,8.7371,8.7625,1240000.0
2013-02-05 15:00:00,10.38,10.39,10.35,10.35,1320000.0,8.7625,8.7709,8.7371,8.7371,1320000.0
2013-02-06 09:30:00,10.3,10.33,10.23,10.33,432000.0,8.6949,8.7202,8.6358,8.7202,432000.0
2013-02-06 10:00:00,10.33,10.37,10.29,10.32,544000.0,8.7202,8.754,8.6865,8.7118,544000.0
2013-02-06 11:00:00,10.33,10.38,10.32,10.34,405000.0,8.7202,8.7625,8.7118,8.7287,405000.0
2013-02-06 12:00:00,10.35,10.37,10.33,10.34,277000.0,8.7371,8.754,8.7202,8.7287,277000.0
2013-02-06 13:00:00,10.34,10.35,10.29,10.31,289000.0,8.7287,8.7371,8.6865,8.7034,289000.0
2013-02-06 14:00:00,10.31,10.32,10.29,10.31,441000.0,8.7034,8.7118,8.6865,8.7034,441000.0
2013-02-06 15:00:00,10.31,10.32,10.29,10.3,1342000.0,8.7034,8.7118,8.6865,8.6949,1342000.0
2013-02-07 09:30:00,10.32,10.37,10.25,10.35,599000.0,8.7118,8.754,8.6527,8.7371,599000.0
2013-02-07 10:00:00,10.33,10.36,10.28,10.3,1208000.0,8.7202,8.7456,8.678,8.6949,1208000.0
2013-02-07 11:00:00,10.31,10.31,10.26,10.29,432000.0,8.7034,8.7034,8.6612,8.6865,432000.0
2013-02-07 12:00:00,10.29,10.35,10.28,10.34,387000.0,8.6865,8.7371,8.678,8.7287,387000.0
2013-02-07 13:00:00,10.35,10.35,10.3,10.31,573000.0,8.7371,8.7371,8.6949,8.7034,573000.0
2013-02-07 14:00:00,10.31,10.32,10.28,10.3,895000.0,8.7034,8.7118,8.678,8.6949,895000.0
2013-02-07 15:00:00,10.3,10.32,10.28,10.3,1373000.0,8.6949,8.7118,8.678,8.6949,1373000.0
2013-02-08 09:30:00,10.3,10.38,10.3,10.34,458000.0,8.6949,8.7625,8.6949,8.7287,458000.0
2013-02-08 10:00:00,10.34,10.36,10.32,10.35,429000.0,8.7287,8.7456,8.7118,8.7371,429000.0
2013-02-08 11:00:00,10.35,10.35,10.32,10.32,677000.0,8.7371,8.7371,8.7118,8.7118,677000.0
2013-02-08 12:00:00,10.31,10.35,10.29,10.33,456000.0,8.7034,8.7371,8.6865,8.7202,456000.0
2013-02-08 13:00:00,10.34,10.36,10.33,10.35,668000.0,8.7287,8.7456,8.7202,8.7371,668000.0
2013-02-08 14:00:00,10.35,10.37,10.35,10.36,687000.0,8.7371,8.754,8.7371,8.7456,687000.0
2013-02-08 15:00:00,10.36,10.4,10.35,10.4,1455000.0,8.7456,8.7793,8.7371,8.7793,1455000.0
2013-02-11 09:30:00,10.35,10.39,10.29,10.33,388000.0,8.7371,8.7709,8.6865,8.7202,388000.0
2013-02-11 10:00:00,10.33,10.34,10.28,10.34,327000.0,8.7202,8.7287,8.678,8.7287,327000.0
2013-02-11 11:00:00,10.34,10.36,10.34,10.35,236000.0,8.7287,8.7456,8.7287,8.7371,236000.0
2013-02-11 12:00:00,10.35,10.36,10.33,10.34,370000.0,8.7371,8.7456,8.7202,8.7287,370000.0
2013-02-11 13:00:00,10.34,10.36,10.34,10.35,221000.0,8.7287,8.7456,8.7287,8.7371,221000.0
2013-02-11 14:00:00,10.35,10.36,10.33,10.34,395000.0,8.7371,8.7456,8.7202,8.7287,395000.0
2013-02-11 15:00:00,10.33,10.34,10.32,10.32,852000.0,8.7202,8.7287,8.7118,8.7118,852000.0
2013-02-12 09:30:00,10.34,10.35,10.24,10.33,994000.0,8.7287,8.7371,8.6443,8.7202,994000.0
2013-02-12 10:00:00,10.32,10.33,10.3,10.31,732000.0,8.7118,8.7202,8.6949,8.7034,732000.0
2013-02-12 11:00:00,10.31,10.34,10.3,10.3,524000.0,8.7034,8.7287,8.6949,8.6949,524000.0
2013-02-12 12:00:00,10.3,10.34,10.29,10.33,438000.0,8.6949,8.7287,8.6865,8.7202,438000.0
2013-02-12 13:00:00,10.34,10.36,10.3,10.3,1052000.0,8.7287,8.7456,8.6949,8.6949,1052000.0
2013-02-12 14:00:00,10.3,10.32,10.26,10.3,1034000.0,8.6949,8.7118,8.6612,8.6949,1034000.0
2013-02-12 15:00:00,10.3,10.31,10.28,10.29,2624000.0,8.6949,8.7034,8.678,8.6865,2624000.0
2013-02-13 09:30:00,10.27,10.32,10.23,10.3,313000.0,8.6696,8.7118,8.6358,8.6949,313000.0
2013-02-13 10:00:00,10.29,10.32,10.27,10.3,332000.0,8.6865,8.7118,8.6696,8.6949,332000.0
2013-02-13 11:00:00,10.31,10.31,10.25,10.27,342000.0,8.7034,8.7034,8.6527,8.6696,342000.0
2013-02-13 12:00:00,10.27,10.3,10.26,10.3,229000.0,8.6696,8.6949,8.6612,8.6949,229000.0
2013-02-13 13:00:00,10.28,10.31,10.28,10.3,195000.0,8.678,8.7034,8.678,8.6949,195000.0
2013-02-13 14:00:00,10.3,10.3,10.27,10.28,316000.0,8.6949,8.6949,8.6696,8.678,316000.0
2013-02-13 15:00:00,10.28,10.32,10.27,10.31,1220000.0,8.678,8.7118,8.6696,8.7034,1220000.0
2013-02-14 09:30:00,10.34,10.4,10.25,10.38,631000.0,8.7287,8.7793,8.6527,8.7625,631000.0
2013-02-14 10:00:00,10.39,10.4,10.37,10.38,667000.0,8.7709,8.7793,8.754,8.7625,667000.0
2013-02-14 11:00:00,10.39,10.44,10.38,10.43,1337000.0,8.7709,8.8131,8.7625,8.8047,1337000.0
2013-02-14 12:00:00,10.42,10.46,10.42,10.46,1033000.0,8.7962,8.83,8.7962,8.83,1033000.0
2013-02-14 13:00:00,10.46,10.47,10.43,10.44,638000.0,8.83,8.8384,8.8047,8.8131,638000.0
2013-02-14 14:00:00,10.44,10.44,10.38,10.4,438000.0,8.8131,8.8131,8.7625,8.7793,438000.0
2013-02-14 15:00:00,10.4,10.4,10.37,10.38,864000.0,8.7793,8.7793,8.754,8.7625,864000.0
2013-02-15 09:30:00,10.4,10.45,10.35,10.39,347000.0,8.7793,8.8215,8.7371,8.7709,347000.0
2013-02-15 10:00:00,10.39,10.45,10.39,10.45,1428000.0,8.7709,8.8215,8.7709,8.8215,1428000.0
2013-02-15 11:00:00,10.45,10.5,10.44,10.49,1022000.0,8.8215,8.8638,8.8131,8.8553,1022000.0
2013-02-15 12:00:00,10.49,10.54,10.47,10.47,1737000.0,8.8553,8.8975,8.8384,8.8384,1737000.0
2013-02-15 13:00:00,10.47,10.52,10.47,10.5,473000.0,8.8384,8.8806,8.8384,8.8638,473000.0
2013-02-15 14:00:00,10.5,10.52,10.28,10.33,1484000.0,8.8638,8.8806,8.678,8.7202,1484000.0
2013-02-15 15:00:00,10.32,10.41,10.31,10.37,1416000.0,8.7118,8.7878,8.7034,8.754,1416000.0
2013-02-19 09:30:00,10.39,10.49,10.26,10.28,728000.0,8.7709,8.8553,8.6612,8.678,728000.0
2013-02-19 10:00:00,10.29,10.35,10.29,10.33,1663000.0,8.6865,8.7371,8.6865,8.7202,1663000.0
2013-02-19 11:00:00,10.33,10.34,10.3,10.33,515000.0,8.7202,8.7287,8.6949,8.7202,515000.0
2013-02-19 12:00:00,10.33,10.38,10.32,10.37,365000.0,8.7202,8.7625,8.7118,8.754,365000.0
2013-02-19 13:00:00,10.37,10.38,10.36,10.36,331000.0,8.754,8.7625,8.7456,8.7456,331000.0
2013-02-19 14:00:00,10.36,10.37,10.34,10.35,553000.0,8.7456,8.754,8.7287,8.7371,553000.0
2013-02-19 15:00:00,10.35,10.35,10.32,10.34,940000.0,8.7371,8.7371,8.7118,8.7287,940000.0
2013-02-20 09:30:00,10.25,10.34,10.25,10.26,746000.0,8.6527,8.7287,8.6527,8.6612,746000.0
2013-02-20 10:00:00,10.26,10.26,10.19,10.21,2011000.0,8.6612,8.6612,8.6021,8.6189,2011000.0
2013-02-20 11:00:00,10.21,10.23,10.18,10.23,964000.0,8.6189,8.6358,8.5936,8.6358,964000.0
2013-02-20 12:00:00,10.24,10.25,10.21,10.22,666000.0,8.6443,8.6527,8.6189,8.6274,666000.0
2013-02-20 13:00:00,10.22,10.25,10.22,10.24,470000.0,8.6274,8.6527,8.6274,8.6443,470000.0
2013-02-20 14:00:00,10.23,10.24,10.19,10.2,538000.0,8.6358,8.6443,8.6021,8.6105,538000.0
2013-02-20 15:00:00,10.2,10.2,10.15,10.16,1320000.0,8.6105,8.6105,8.5683,8.5767,1320000.0
2013-02-21 09:30:00,10.11,10.19,10.11,10.17,544000.0,8.5514,8.6191,8.5514,8.6022,544000.0
2013-02-21 10:00:00,10.16,10.21,10.15,10.21,1441000.0,8.5937,8.636,8.5853,8.636,1441000.0
2013-02-21 11:00:00,10.21,10.21,10.18,10.19,1240000.0,8.636,8.636,8.6107,8.6191,1240000.0
2013-02-21 12:00:00,10.19,10.19,10.09,10.13,824000.0,8.6191,8.6191,8.5345,8.5684,824000.0
2013-02-21 13:00:00,10.14,10.15,10.09,10.11,410000.0,8.5768,8.5853,8.5345,8.5514,410000.0
2013-02-21 14:00:00,10.11,10.13,10.07,10.12,702000.0,8.5514,8.5684,8.5176,8.5599,702000.0
2013-02-21 15:00:00,10.12,10.15,10.08,10.09,1466000.0,8.5599,8.5853,8.5261,8.5345,1466000.0
2013-02-22 09:30:00,10.1,10.15,10.08,10.12,449000.0,8.543,8.5853,8.5261,8.5599,449000.0
2013-02-22 10:00:00,10.12,10.17,10.09,10.09,599000.0,8.5599,8.6022,8.5345,8.5345,599000.0
2013-02-22 11:00:00,10.09,10.1,10.06,10.08,1249000.0,8.5345,8.543,8.5092,8.5261,1249000.0
2013-02-22 12:00:00,10.08,10.16,10.08,10.15,291000.0,8.5261,8.5937,8.5261,8.5853,291000.0
2013-02-22 13:00:00,10.14,10.16,10.13,10.14,379000.0,8.5768,8.5937,8.5684,8.5768,379000.0
2013-02-22 14:00:00,10.14,10.15,10.13,10.13,453000.0,8.5768,8.5853,8.5684,8.5684,453000.0
2013-02-22 15:00:00,10.13,10.14,10.1,10.13,756000.0,8.5684,8.5768,8.543,8.5684,756000.0
2013-02-25 09:30:00,10.19,10.23,10.17,10.23,629000.0,8.6191,8.653,8.6022,8.653,629000.0
2013-02-25 10:00:00,10.22,10.26,10.17,10.24,1573000.0,8.6445,8.6783,8.6022,8.6614,1573000.0
2013-02-25 11:00:00,10.23,10.28,10.2,10.22,686000.0,8.653,8.6952,8.6276,8.6445,686000.0
2013-02-25 12:00:00,10.22,10.23,10.19,10.22,352000.0,8.6445,8.653,8.6191,8.6445,352000.0
2013-02-25 13:00:00,10.22,10.23,10.17,10.2,960000.0,8.6445,8.653,8.6022,8.6276,960000.0
2013-02-25 14:00:00,10.2,10.21,10.14,10.15,749000.0,8.6276,8.636,8.5768,8.5853,749000.0
2013-02-25 15:00:00,10.15,10.17,10.12,10.13,2697000.0,8.5853,8.6022,8.5599,8.5684,2697000.0
2013-02-26 09:30:00,10.25,10.25,10.15,10.2,675000.0,8.6699,8.6699,8.5853,8.6276,675000.0
2013-02-26 10:00:00,10.2,10.32,10.2,10.23,1367000.0,8.6276,8.7291,8.6276,8.653,1367000.0
2013-02-26 11:00:00,10.23,10.23,10.19,10.2,323000.0,8.653,8.653,8.6191,8.6276,323000.0
2013-02-26 12:00:00,10.2,10.28,10.2,10.25,523000.0,8.6276,8.6952,8.6276,8.6699,523000.0
2013-02-26 13:00:00,10.25,10.28,10.22,10.27,526000.0,8.6699,8.6952,8.6445,8.6868,526000.0
2013-02-26 14:00:00,10.28,10.3,10.25,10.28,540000.0,8.6952,8.7122,8.6699,8.6952,540000.0
2013-02-26 15:00:00,10.28,10.29,10.25,10.25,1093000.0,8.6952,8.7037,8.6699,8.6699,1093000.0
2013-02-27 09:30:00,10.25,10.31,10.24,10.27,196000.0,8.6699,8.7206,8.6614,8.6868,196000.0
2013-02-27 10:00:00,10.27,10.4,10.26,10.32,432000.0,8.6868,8.7967,8.6783,8.7291,432000.0
2013-02-27 11:00:00,10.33,10.37,10.33,10.35,138000.0,8.7375,8.7714,8.7375,8.7545,138000.0
2013-02-27 12:00:00,10.36,10.38,10.32,10.33,259000.0,8.7629,8.7798,8.7291,8.7375,259000.0
2013-02-27 13:00:00,10.33,10.36,10.31,10.33,247000.0,8.7375,8.7629,8.7206,8.7375,247000.0
2013-02-27 14:00:00,10.33,10.38,10.33,10.38,281000.0,8.7375,8.7798,8.7375,8.7798,281000.0
2013-02-27 15:00:00,10.38,10.38,10.32,10.33,579000.0,8.7798,8.7798,8.7291,8.7375,579000.0
2013-02-28 09:30:00,10.31,10.44,10.31,10.44,216000.0,8.7206,8.8306,8.7206,8.8306,216000.0
2013-02-28 10:00:00,10.44,10.45,10.4,10.41,420000.0,8.8306,8.839,8.7967,8.8052,420000.0
2013-02-28 11:00:00,10.41,10.47,10.4,10.44,454000.0,8.8052,8.856,8.7967,8.8306,454000.0
2013-02-28 12:00:00,10.44,10.48,10.44,10.45,348000.0,8.8306,8.8644,8.8306,8.839,348000.0
2013-02-28 13:00:00,10.45,10.49,10.45,10.47,390000.0,8.839,8.8729,8.839,8.856,390000.0
2013-02-28 14:00:00,10.47,10.49,10.44,10.45,789000.0,8.856,8.8729,8.8306,8.839,789000.0
2013-02-28 15:00:00,10.45,10.45,10.39,10.39,1742000.0,8.839,8.839,8.7883,8.7883,1742000.0
2013-03-01 09:30:00,10.38,10.47,10.31,10.32,528000.0,8.7798,8.856,8.7206,8.7291,528000.0
2013-03-01 10:00:00,10.34,10.37,10.27,10.33,1036000.0,8.746,8.7714,8.6868,8.7375,1036000.0
2013-03-01 11:00:00,10.34,10.35,10.26,10.3,1240000.0,8.746,8.7545,8.6783,8.7122,1240000.0
2013-03-01 12:00:00,10.3,10.33,10.29,10.32,1089000.0,8.7122,8.7375,8.7037,8.7291,1089000.0
2013-03-01 13:00:00,10.32,10.33,10.28,10.31,678000.0,8.7291,8.7375,8.6952,8.7206,678000.0
2013-03-01 14:00:00,10.31,10.33,10.29,10.29,948000.0,8.7206,8.7375,8.7037,8.7037,948000.0
2013-03-01 15:00:00,10.29,10.33,10.26,10.31,2729000.0,8.7037,8.7375,8.6783,8.7206,2729000.0
2013-03-04 09:30:00,10.32,10.36,10.29,10.34,1834000.0,8.7291,8.7629,8.7037,8.746,1834000.0
2013-03-04 10:00:00,10.34,10.36,10.29,10.31,1407000.0,8.746,8.7629,8.7037,8.7206,1407000.0
2013-03-04 11:00:00,10.31,10.33,10.27,10.3,1101000.0,8.7206,8.7375,8.6868,8.7122,1101000.0
2013-03-04 12:00:00,10.3,10.3,10.26,10.29,556000.0,8.7122,8.7122,8.6783,8.7037,556000.0
2013-03-04 13:00:00,10.29,10.34,10.28,10.32,522000.0,8.7037,8.746,8.6952,8.7291,522000.0
2013-03-04 14:00:00,10.32,10.36,10.3,10.35,747000.0,8.7291,8.7629,8.7122,8.7545,747000.0
2013-03-04 15:00:00,10.35,10.38,10.34,10.36,1547000.0,8.7545,8.7798,8.746,8.7629,1547000.0
2013-03-05 09:30:00,10.42,10.47,10.39,10.41,1115000.0,8.8137,8.856,8.7883,8.8052,1115000.0
2013-03-05 10:00:00,10.41,10.46,10.39,10.44,1663000.0,8.8052,8.8475,8.7883,8.8306,1663000.0
2013-03-05 11:00:00,10.43,10.44,10.37,10.4,983000.0,8.8221,8.8306,8.7714,8.7967,983000.0
2013-03-05 12:00:00,10.4,10.42,10.38,10.4,326000.0,8.7967,8.8137,8.7798,8.7967,326000.0
2013-03-05 13:00:00,10.4,10.43,10.38,10.39,296000.0,8.7967,8.8221,8.7798,8.7883,296000.0
2013-03-05 14:00:00,10.39,10.45,10.39,10.44,549000.0,8.7883,8.839,8.7883,8.8306,549000.0
2013-03-05 15:00:00,10.44,10.44,10.4,10.43,1302000.0,8.8306,8.8306,8.7967,8.8221,1302000.0
2013-03-06 09:30:00,10.48,10.48,10.39,10.47,1092000.0,8.8644,8.8644,8.7883,8.856,1092000.0
2013-03-06 10:00:00,10.47,10.48,10.41,10.45,1246000.0,8.856,8.8644,8.8052,8.839,1246000.0
2013-03-06 11:00:00,10.45,10.47,10.44,10.45,2321000.0,8.839,8.856,8.8306,8.839,2321000.0
2013-03-06 12:00:00,10.45,10.53,10.45,10.49,1185000.0,8.839,8.9067,8.839,8.8729,1185000.0
2013-03-06 13:00:00,10.49,10.52,10.48,10.48,789000.0,8.8729,8.8982,8.8644,8.8644,789000.0
2013-03-06 14:00:00,10.48,10.49,10.45,10.45,1132000.0,8.8644,8.8729,8.839,8.839,1132000.0
2013-03-06 15:00:00,10.45,10.45,10.42,10.42,1766000.0,8.839,8.839,8.8137,8.8137,1766000.0
2013-03-07 09:30:00,10.38,10.4,10.2,10.24,825000.0,8.7798,8.7967,8.6276,8.6614,825000.0
2013-03-07 10:00:00,10.24,10.27,10.18,10.26,950000.0,8.6614,8.6868,8.6107,8.6783,950000.0
2013-03-07 11:00:00,10.27,10.3,10.23,10.26,568000.0,8.6868,8.7122,8.653,8.6783,568000.0
2013-03-07 12:00:00,10.26,10.26,10.23,10.24,603000.0,8.6783,8.6783,8.653,8.6614,603000.0
2013-03-07 13:00:00,10.24,10.34,10.24,10.34,1149000.0,8.6614,8.746,8.6614,8.746,1149000.0
2013-03-07 14:00:00,10.34,10.4,10.34,10.38,2691000.0,8.746,8.7967,8.746,8.7798,2691000.0
2013-03-07 15:00:00,10.38,10.42,10.36,10.39,2068000.0,8.7798,8.8137,8.7629,8.7883,2068000.0
2013-03-08 09:30:00,10.4,10.4,10.32,10.36,410000.0,8.7967,8.7967,8.7291,8.7629,410000.0
2013-03-08 10:00:00,10.36,10.37,10.32,10.37,1175000.0,8.7629,8.7714,8.7291,8.7714,1175000.0
2013-03-08 11:00:00,10.37,10.43,10.36,10.43,816000.0,8.7714,8.8221,8.7629,8.8221,816000.0
2013-03-08 12:00:00,10.43,10.45,10.39,10.43,562000.0,8.8221,8.839,8.7883,8.8221,562000.0
2013-03-08 13:00:00,10.43,10.46,10.43,10.44,851000.0,8.8221,8.8475,8.8221,8.8306,851000.0
2013-03-08 14:00:00,10.43,10.47,10.43,10.45,693000.0,8.8221,8.856,8.8221,8.839,693000.0
2013-03-08 15:00:00,10.45,10.49,10.4,10.47,1832000.0,8.839,8.8729,8.7967,8.856,1832000.0
2013-03-11 09:30:00,10.46,10.5,10.41,10.42,351000.0,8.8475,8.8813,8.8052,8.8137,351000.0
2013-03-11 10:00:00,10.42,10.47,10.42,10.46,382000.0,8.8137,8.856,8.8137,8.8475,382000.0
2013-03-11 11:00:00,10.46,10.49,10.45,10.47,418000.0,8.8475,8.8729,8.839,8.856,418000.0
2013-03-11 12:00:00,10.47,10.47,10.38,10.4,326000.0,8.856,8.856,8.7798,8.7967,326000.0
2013-03-11 13:00:00,10.4,10.41,10.38,10.4,345000.0,8.7967,8.8052,8.7798,8.7967,345000.0
2013-03-11 14:00:00,10.4,10.41,10.38,10.4,379000.0,8.7967,8.8052,8.7798,8.7967,379000.0
2013-03-11 15:00:00,10.4,10.42,10.39,10.4,1261000.0,8.7967,8.8137,8.7883,8.7967,1261000.0
2013-03-12 09:30:00,10.4,10.4,10.33,10.35,394000.0,8.7967,8.7967,8.7375,8.7545,394000.0
2013-03-12 10:00:00,10.34,10.36,10.3,10.3,1512000.0,8.746,8.7629,8.7122,8.7122,1512000.0
2013-03-12 11:00:00,10.3,10.32,10.27,10.31,1466000.0,8.7122,8.7291,8.6868,8.7206,1466000.0
2013-03-12 12:00:00,10.31,10.33,10.3,10.33,570000.0,8.7206,8.7375,8.7122,8.7375,570000.0
2013-03-12 13:00:00,10.32,10.33,10.28,10.28,868000.0,8.7291,8.7375,8.6952,8.6952,868000.0
2013-03-12 14:00:00,10.28,10.3,10.27,10.3,1106000.0,8.6952,8.7122,8.6868,8.7122,1106000.0
2013-03-12 15:00:00,10.29,10.31,10.28,10.29,3360000.0,8.7037,8.7206,8.6952,8.7037,3360000.0
2013-03-13 09:30:00,10.26,10.42,10.26,10.33,462000.0,8.6783,8.8137,8.6783,8.7375,462000.0
2013-03-13 10:00:00,10.33,10.33,10.29,10.31,540000.0,8.7375,8.7375,8.7037,8.7206,540000.0
2013-03-13 11:00:00,10.31,10.31,10.28,10.29,526000.0,8.7206,8.7206,8.6952,8.7037,526000.0
2013-03-13 12:00:00,10.29,10.3,10.28,10.3,360000.0,8.7037,8.7122,8.6952,8.7122,360000.0
2013-03-13 13:00:00,10.3,10.3,10.28,10.28,413000.0,8.7122,8.7122,8.6952,8.6952,413000.0
2013-03-13 14:00:00,10.28,10.29,10.27,10.27,580000.0,8.6952,8.7037,8.6868,8.6868,580000.0
2013-03-13 15:00:00,10.28,10.28,10.26,10.28,1495000.0,8.6952,8.6952,8.6783,8.6952,1495000.0
2013-03-14 09:30:00,10.31,10.31,10.28,10.3,276000.0,8.7206,8.7206,8.6952,8.7122,276000.0
2013-03-14 10:00:00,10.31,10.31,10.26,10.29,605000.0,8.7206,8.7206,8.6783,8.7037,605000.0
2013-03-14 11:00:00,10.29,10.29,10.27,10.29,376000.0,8.7037,8.7037,8.6868,8.7037,376000.0
2013-03-14 12:00:00,10.29,10.29,10.24,10.26,364000.0,8.7037,8.7037,8.6614,8.6783,364000.0
2013-03-14 13:00:00,10.26,10.28,10.24,10.24,412000.0,8.6783,8.6952,8.6614,8.6614,412000.0
2013-03-14 14:00:00,10.25,10.25,10.23,10.24,493000.0,8.6699,8.6699,8.653,8.6614,493000.0
2013-03-14 15:00:00,10.24,10.26,10.22,10.25,1310000.0,8.6614,8.6783,8.6445,8.6699,1310000.0
2013-03-15 09:30:00,10.2,10.2,10.11,10.13,1254000.0,8.6276,8.6276,8.5514,8.5684,1254000.0
2013-03-15 10:00:00,10.12,10.21,10.09,10.2,927000.0,8.5599,8.636,8.5345,8.6276,927000.0
2013-03-15 11:00:00,10.21,10.24,10.18,10.23,1187000.0,8.636,8.6614,8.6107,8.653,1187000.0
2013-03-15 12:00:00,10.23,10.24,10.19,10.19,818000.0,8.653,8.6614,8.6191,8.6191,818000.0
2013-03-15 13:00:00,10.19,10.2,10.16,10.19,690000.0,8.6191,8.6276,8.5937,8.6191,690000.0
2013-03-15 14:00:00,10.19,10.21,10.19,10.2,895000.0,8.6191,8.636,8.6191,8.6276,895000.0
2013-03-15 15:00:00,10.2,10.21,10.09,10.1,4970000.0,8.6276,8.636,8.5345,8.543,4970000.0
2013-03-18 09:30:00,10.02,10.1,9.96,10.1,1522000.0,8.4753,8.543,8.4246,8.543,1522000.0
2013-03-18 10:00:00,10.09,10.1,10.02,10.06,1200000.0,8.5345,8.543,8.4753,8.5092,1200000.0
2013-03-18 11:00:00,10.06,10.13,10.05,10.12,1292000.0,8.5092,8.5684,8.5007,8.5599,1292000.0
2013-03-18 12:00:00,10.12,10.16,10.12,10.13,834000.0,8.5599,8.5937,8.5599,8.5684,834000.0
2013-03-18 13:00:00,10.13,10.15,10.13,10.14,1532000.0,8.5684,8.5853,8.5684,8.5768,1532000.0
2013-03-18 14:00:00,10.14,10.17,10.12,10.12,1436000.0,8.5768,8.6022,8.5599,8.5599,1436000.0
2013-03-18 15:00:00,10.12,10.14,10.09,10.12,2456000.0,8.5599,8.5768,8.5345,8.5599,2456000.0
2013-03-19 09:30:00,10.15,10.16,10.11,10.14,170000.0,8.5853,8.5937,8.5514,8.5768,170000.0
2013-03-19 10:00:00,10.14,10.15,10.07,10.1,338000.0,8.5768,8.5853,8.5176,8.543,338000.0
2013-03-19 11:00:00,10.1,10.13,10.05,10.06,628000.0,8.543,8.5684,8.5007,8.5092,628000.0
2013-03-19 12:00:00,10.06,10.07,10.02,10.04,932000.0,8.5092,8.5176,8.4753,8.4922,932000.0
2013-03-19 13:00:00,10.04,10.08,10.0,10.08,708000.0,8.4922,8.5261,8.4584,8.5261,708000.0
2013-03-19 14:00:00,10.08,10.1,10.04,10.05,787000.0,8.5261,8.543,8.4922,8.5007,787000.0
2013-03-19 15:00:00,10.05,10.06,10.01,10.05,1149000.0,8.5007,8.5092,8.4669,8.5007,1149000.0
2013-03-20 09:30:00,10.11,10.15,10.05,10.1,586000.0,8.5514,8.5853,8.5007,8.543,586000.0
2013-03-20 10:00:00,10.11,10.19,10.1,10.18,781000.0,8.5514,8.6191,8.543,8.6107,781000.0
2013-03-20 11:00:00,10.19,10.2,10.18,10.19,540000.0,8.6191,8.6276,8.6107,8.6191,540000.0
2013-03-20 12:00:00,10.18,10.19,10.16,10.17,234000.0,8.6107,8.6191,8.5937,8.6022,234000.0
2013-03-20 13:00:00,10.17,10.19,10.13,10.18,751000.0,8.6022,8.6191,8.5684,8.6107,751000.0
2013-03-20 14:00:00,10.17,10.23,10.17,10.22,1181000.0,8.6022,8.653,8.6022,8.6445,1181000.0
2013-03-20 15:00:00,10.22,10.25,10.21,10.24,1252000.0,8.6445,8.6699,8.636,8.6614,1252000.0
2013-03-21 09:30:00,10.15,10.22,10.15,10.21,168000.0,8.5853,8.6445,8.5853,8.636,168000.0
2013-03-21 10:00:00,10.2,10.22,10.18,10.21,447000.0,8.6276,8.6445,8.6107,8.636,447000.0
2013-03-21 11:00:00,10.21,10.22,10.19,10.22,324000.0,8.636,8.6445,8.6191,8.6445,324000.0
2013-03-21 12:00:00,10.22,10.24,10.21,10.22,407000.0,8.6445,8.6614,8.636,8.6445,407000.0
2013-03-21 13:00:00,10.22,10.22,10.14,10.15,375000.0,8.6445,8.6445,8.5768,8.5853,375000.0
2013-03-21 14:00:00,10.15,10.23,10.12,10.23,706000.0,8.5853,8.653,8.5599,8.653,706000.0
2013-03-21 15:00:00,10.23,10.24,10.18,10.19,815000.0,8.653,8.6614,8.6107,8.6191,815000.0
2013-03-22 09:30:00,10.23,10.25,10.19,10.2,334000.0,8.653,8.6699,8.6191,8.6276,334000.0
2013-03-22 10:00:00,10.2,10.22,10.19,10.2,356000.0,8.6276,8.6445,8.6191,8.6276,356000.0
2013-03-22 11:00:00,10.2,10.21,10.17,10.18,224000.0,8.6276,8.636,8.6022,8.6107,224000.0
2013-03-22 12:00:00,10.18,10.22,10.18,10.21,445000.0,8.6107,8.6445,8.6107,8.636,445000.0
2013-03-22 13:00:00,10.22,10.22,10.19,10.2,503000.0,8.6445,8.6445,8.6191,8.6276,503000.0
2013-03-22 14:00:00,10.21,10.22,10.2,10.22,322000.0,8.636,8.6445,8.6276,8.6445,322000.0
2013-03-22 15:00:00,10.22,10.23,10.2,10.21,822000.0,8.6445,8.653,8.6276,8.636,822000.0
2013-03-25 09:30:00,10.26,10.27,10.24,10.25,478000.0,8.6783,8.6868,8.6614,8.6699,478000.0
2013-03-25 10:00:00,10.25,10.28,10.2,10.23,378000.0,8.6699,8.6952,8.6276,8.653,378000.0
2013-03-25 11:00:00,10.23,10.23,10.12,10.14,663000.0,8.653,8.653,8.5599,8.5768,663000.0
2013-03-25 12:00:00,10.14,10.15,10.11,10.11,184000.0,8.5768,8.5853,8.5514,8.5514,184000.0
2013-03-25 13:00:00,10.12,10.17,10.09,10.15,225000.0,8.5599,8.6022,8.5345,8.5853,225000.0
2013-03-25 14:00:00,10.15,10.17,10.12,10.14,195000.0,8.5853,8.6022,8.5599,8.5768,195000.0
2013-03-25 15:00:00,10.14,10.16,10.13,10.15,680000.0,8.5768,8.5937,8.5684,8.5853,680000.0
2013-03-26 09:30:00,10.18,10.18,10.11,10.15,473000.0,8.6107,8.6107,8.5514,8.5853,473000.0
2013-03-26 10:00:00,10.15,10.16,10.12,10.15,560000.0,8.5853,8.5937,8.5599,8.5853,560000.0
2013-03-26 11:00:00,10.14,10.15,10.13,10.14,665000.0,8.5768,8.5853,8.5684,8.5768,665000.0
2013-03-26 12:00:00,10.14,10.15,10.14,10.15,192000.0,8.5768,8.5853,8.5768,8.5853,192000.0
2013-03-26 13:00:00,10.14,10.18,10.12,10.17,412000.0,8.5768,8.6107,8.5599,8.6022,412000.0
2013-03-26 14:00:00,10.18,10.18,10.15,10.15,696000.0,8.6107,8.6107,8.5853,8.5853,696000.0
2013-03-26 15:00:00,10.15,10.2,10.15,10.19,1840000.0,8.5853,8.6276,8.5853,8.6191,1840000.0
2013-03-27 09:30:00,10.13,10.19,10.12,10.17,197000.0,8.5684,8.6191,8.5599,8.6022,197000.0
2013-03-27 10:00:00,10.17,10.22,10.16,10.2,145000.0,8.6022,8.6445,8.5937,8.6276,145000.0
2013-03-27 11:00:00,10.2,10.25,10.2,10.25,141000.0,8.6276,8.6699,8.6276,8.6699,141000.0
2013-03-27 12:00:00,10.25,10.26,10.24,10.25,436000.0,8.6699,8.6783,8.6614,8.6699,436000.0
2013-03-27 13:00:00,10.25,10.27,10.25,10.26,479000.0,8.6699,8.6868,8.6699,8.6783,479000.0
2013-03-27 14:00:00,10.25,10.27,10.25,10.27,577000.0,8.6699,8.6868,8.6699,8.6868,577000.0
2013-03-27 15:00:00,10.27,10.32,10.27,10.32,1073000.0,8.6868,8.7291,8.6868,8.7291,1073000.0
2013-03-28 09:30:00,10.27,10.34,10.27,10.34,422000.0,8.6868,8.746,8.6868,8.746,422000.0
2013-03-28 10:00:00,10.34,10.42,10.33,10.38,605000.0,8.746,8.8137,8.7375,8.7798,605000.0
2013-03-28 11:00:00,10.37,10.4,10.36,10.39,163000.0,8.7714,8.7967,8.7629,8.7883,163000.0
2013-03-28 12:00:00,10.39,10.4,10.37,10.38,231000.0,8.7883,8.7967,8.7714,8.7798,231000.0
2013-03-28 13:00:00,10.38,10.39,10.37,10.37,210000.0,8.7798,8.7883,8.7714,8.7714,210000.0
2013-03-28 14:00:00,10.37,10.39,10.34,10.37,256000.0,8.7714,8.7883,8.746,8.7714,256000.0
2013-03-28 15:00:00,10.37,10.43,10.37,10.41,1115000.0,8.7714,8.8221,8.7714,8.8052,1115000.0
2013-04-01 09:30:00,10.4,10.4,10.31,10.32,571000.0,8.7967,8.7967,8.7206,8.7291,571000.0
2013-04-01 10:00:00,10.32,10.36,10.29,10.31,589000.0,8.7291,8.7629,8.7037,8.7206,589000.0
2013-04-01 11:00:00,10.31,10.38,10.29,10.3,400000.0,8.7206,8.7798,8.7037,8.7122,400000.0
2013-04-01 12:00:00,10.3,10.34,10.29,10.34,661000.0,8.7122,8.746,8.7037,8.746,661000.0
2013-04-01 13:00:00,10.33,10.33,10.27,10.27,325000.0,8.7375,8.7375,8.6868,8.6868,325000.0
2013-04-01 14:00:00,10.28,10.3,10.26,10.26,317000.0,8.6952,8.7122,8.6783,8.6783,317000.0
2013-04-01 15:00:00,10.26,10.28,10.23,10.28,932000.0,8.6783,8.6952,8.653,8.6952,932000.0
2013-04-02 09:30:00,10.3,10.31,10.27,10.28,240000.0,8.7122,8.7206,8.6868,8.6952,240000.0
2013-04-02 10:00:00,10.29,10.31,10.27,10.31,323000.0,8.7037,8.7206,8.6868,8.7206,323000.0
2013-04-02 11:00:00,10.3,10.3,10.21,10.22,324000.0,8.7122,8.7122,8.636,8.6445,324000.0
2013-04-02 12:00:00,10.21,10.26,10.21,10.26,201000.0,8.636,8.6783,8.636,8.6783,201000.0
2013-04-02 13:00:00,10.26,10.29,10.26,10.29,264000.0,8.6783,8.7037,8.6783,8.7037,264000.0
2013-04-02 14:00:00,10.29,10.29,10.23,10.24,539000.0,8.7037,8.7037,8.653,8.6614,539000.0
2013-04-02 15:00:00,10.24,10.27,10.22,10.26,902000.0,8.6614,8.6868,8.6445,8.6783,902000.0
2013-04-03 09:30:00,10.25,10.26,10.21,10.24,256000.0,8.6699,8.6783,8.636,8.6614,256000.0
2013-04-03 10:00:00,10.24,10.25,10.21,10.22,565000.0,8.6614,8.6699,8.636,8.6445,565000.0
2013-04-03 11:00:00,10.22,10.23,10.14,10.17,410000.0,8.6445,8.653,8.5768,8.6022,410000.0
2013-04-03 12:00:00,10.17,10.2,10.16,10.16,270000.0,8.6022,8.6276,8.5937,8.5937,270000.0
2013-04-03 13:00:00,10.16,10.18,10.03,10.09,550000.0,8.5937,8.6107,8.4838,8.5345,550000.0
2013-04-03 14:00:00,10.09,10.2,10.09,10.18,508000.0,8.5345,8.6276,8.5345,8.6107,508000.0
2013-04-03 15:00:00,10.18,10.19,10.13,10.17,1248000.0,8.6107,8.6191,8.5684,8.6022,1248000.0
2013-04-04 09:30:00,10.18,10.23,10.15,10.2,472000.0,8.6107,8.653,8.5853,8.6276,472000.0
2013-04-04 10:00:00,10.2,10.3,10.17,10.28,704000.0,8.6276,8.7122,8.6022,8.6952,704000.0
2013-04-04 11:00:00,10.28,10.28,10.2,10.23,919000.0,8.6952,8.6952,8.6276,8.653,919000.0
2013-04-04 12:00:00,10.24,10.28,10.22,10.28,246000.0,8.6614,8.6952,8.6445,8.6952,246000.0
2013-04-04 13:00:00,10.28,10.29,10.26,10.28,270000.0,8.6952,8.7037,8.6783,8.6952,270000.0
2013-04-04 14:00:00,10.28,10.34,10.27,10.31,525000.0,8.6952,8.746,8.6868,8.7206,525000.0
2013-04-04 15:00:00,10.32,10.37,10.31,10.36,1024000.0,8.7291,8.7714,8.7206,8.7629,1024000.0
2013-04-05 09:30:00,10.24,10.32,10.1,10.31,399000.0,8.6614,8.7291,8.543,8.7206,399000.0
2013-04-05 10:00:00,10.3,10.35,10.29,10.34,736000.0,8.7122,8.7545,8.7037,8.746,736000.0
2013-04-05 11:00:00,10.34,10.39,10.34,10.37,541000.0,8.746,8.7883,8.746,8.7714,541000.0
2013-04-05 12:00:00,10.37,10.43,10.36,10.41,548000.0,8.7714,8.8221,8.7629,8.8052,548000.0
2013-04-05 13:00:00,10.41,10.47,10.41,10.45,776000.0,8.8052,8.856,8.8052,8.839,776000.0
2013-04-05 14:00:00,10.44,10.6,10.42,10.52,1828000.0,8.8306,8.9659,8.8137,8.8982,1828000.0
2013-04-05 15:00:00,10.51,10.63,10.5,10.61,2199000.0,8.8898,8.9913,8.8813,8.9744,2199000.0
2013-04-08 09:30:00,10.58,10.73,10.58,10.64,1717000.0,8.949,9.0759,8.949,8.9997,1717000.0
2013-04-08 10:00:00,10.63,10.72,10.63,10.69,1528000.0,8.9913,9.0674,8.9913,9.042,1528000.0
2013-04-08 11:00:00,10.69,10.74,10.66,10.74,1082000.0,9.042,9.0843,9.0167,9.0843,1082000.0
2013-04-08 12:00:00,10.73,10.8,10.72,10.79,2645000.0,9.0759,9.1351,9.0674,9.1266,2645000.0
2013-04-08 13:00:00,10.78,10.82,10.75,10.8,2683000.0,9.1182,9.152,9.0928,9.1351,2683000.0
2013-04-08 14:00:00,10.8,10.87,10.79,10.83,1005000.0,9.1351,9.1943,9.1266,9.1605,1005000.0
2013-04-08 15:00:00,10.82,10.88,10.81,10.87,2439000.0,9.152,9.2027,9.1435,9.1943,2439000.0
2013-04-09 09:30:00,10.87,10.91,10.74,10.77,1054000.0,9.1943,9.2281,9.0843,9.1097,1054000.0
2013-04-09 10:00:00,10.77,10.8,10.64,10.69,957000.0,9.1097,9.1351,8.9997,9.042,957000.0
2013-04-09 11:00:00,10.68,10.76,10.66,10.74,750000.0,9.0336,9.1012,9.0167,9.0843,750000.0
2013-04-09 12:00:00,10.74,10.75,10.7,10.72,336000.0,9.0843,9.0928,9.0505,9.0674,336000.0
2013-04-09 13:00:00,10.72,10.8,10.72,10.79,530000.0,9.0674,9.1351,9.0674,9.1266,530000.0
2013-04-09 14:00:00,10.79,10.9,10.79,10.88,936000.0,9.1266,9.2197,9.1266,9.2027,936000.0
2013-04-09 15:00:00,10.88,10.89,10.8,10.85,1937000.0,9.2027,9.2112,9.1351,9.1774,1937000.0
2013-04-10 09:30:00,10.89,10.9,10.8,10.85,536000.0,9.2112,9.2197,9.1351,9.1774,536000.0
2013-04-10 10:00:00,10.86,10.96,10.86,10.96,1166000.0,9.1858,9.2704,9.1858,9.2704,1166000.0
2013-04-10 11:00:00,10.96,10.97,10.89,10.96,1111000.0,9.2704,9.2789,9.2112,9.2704,1111000.0
2013-04-10 12:00:00,10.96,10.98,10.9,10.91,669000.0,9.2704,9.2873,9.2197,9.2281,669000.0
2013-04-10 13:00:00,10.9,10.95,10.9,10.95,763000.0,9.2197,9.262,9.2197,9.262,763000.0
2013-04-10 14:00:00,10.95,10.95,10.86,10.87,1150000.0,9.262,9.262,9.1858,9.1943,1150000.0
2013-04-10 15:00:00,10.87,10.88,10.84,10.87,1532000.0,9.1943,9.2027,9.1689,9.1943,1532000.0
2013-04-11 09:30:00,10.89,10.95,10.77,10.89,890000.0,9.2112,9.262,9.1097,9.2112,890000.0
2013-04-11 10:00:00,10.89,10.94,10.78,10.8,2853000.0,9.2112,9.2535,9.1182,9.1351,2853000.0
2013-04-11 11:00:00,10.8,10.93,10.8,10.89,874000.0,9.1351,9.245,9.1351,9.2112,874000.0
2013-04-11 12:00:00,10.88,10.9,10.87,10.89,333000.0,9.2027,9.2197,9.1943,9.2112,333000.0
2013-04-11 13:00:00,10.89,10.91,10.88,10.91,555000.0,9.2112,9.2281,9.2027,9.2281,555000.0
2013-04-11 14:00:00,10.91,10.92,10.9,10.9,867000.0,9.2281,9.2366,9.2197,9.2197,867000.0
2013-04-11 15:00:00,10.9,10.91,10.86,10.87,752000.0,9.2197,9.2281,9.1858,9.1943,752000.0
2013-04-12 09:30:00,10.83,10.9,10.81,10.82,255000.0,9.1605,9.2197,9.1435,9.152,255000.0
2013-04-12 10:00:00,10.8,10.82,10.71,10.74,625000.0,9.1351,9.152,9.059,9.0843,625000.0
2013-04-12 11:00:00,10.74,10.76,10.69,10.72,850000.0,9.0843,9.1012,9.042,9.0674,850000.0
2013-04-12 12:00:00,10.72,10.75,10.7,10.7,447000.0,9.0674,9.0928,9.0505,9.0505,447000.0
2013-04-12 13:00:00,10.7,10.72,10.68,10.69,518000.0,9.0505,9.0674,9.0336,9.042,518000.0
2013-04-12 14:00:00,10.69,10.7,10.63,10.66,791000.0,9.042,9.0505,8.9913,9.0167,791000.0
2013-04-12 15:00:00,10.66,10.74,10.66,10.73,1120000.0,9.0167,9.0843,9.0167,9.0759,1120000.0
2013-04-15 09:30:00,10.67,10.78,10.67,10.72,247000.0,9.0251,9.1182,9.0251,9.0674,247000.0
2013-04-15 10:00:00,10.71,10.71,10.56,10.63,780000.0,9.059,9.059,8.9321,8.9913,780000.0
2013-04-15 11:00:00,10.62,10.62,10.51,10.52,350000.0,8.9828,8.9828,8.8898,8.8982,350000.0
2013-04-15 12:00:00,10.53,10.53,10.41,10.42,512000.0,8.9067,8.9067,8.8052,8.8137,512000.0
2013-04-15 13:00:00,10.42,10.53,10.42,10.52,711000.0,8.8137,8.9067,8.8137,8.8982,711000.0
2013-04-15 14:00:00,10.52,10.55,10.48,10.52,763000.0,8.8982,8.9236,8.8644,8.8982,763000.0
2013-04-15 15:00:00,10.52,10.52,10.43,10.48,1042000.0,8.8982,8.8982,8.8221,8.8644,1042000.0
2013-04-16 09:30:00,10.58,10.58,10.43,10.48,652000.0,8.949,8.949,8.8221,8.8644,652000.0
2013-04-16 10:00:00,10.48,10.51,10.44,10.5,521000.0,8.8644,8.8898,8.8306,8.8813,521000.0
2013-04-16 11:00:00,10.5,10.54,10.48,10.53,335000.0,8.8813,8.9152,8.8644,8.9067,335000.0
2013-04-16 12:00:00,10.54,10.59,10.53,10.59,361000.0,8.9152,8.9575,8.9067,8.9575,361000.0
2013-04-16 13:00:00,10.59,10.6,10.57,10.59,627000.0,8.9575,8.9659,8.9405,8.9575,627000.0
2013-04-16 14:00:00,10.58,10.6,10.54,10.54,263000.0,8.949,8.9659,8.9152,8.9152,263000.0
2013-04-16 15:00:00,10.55,10.58,10.53,10.57,908000.0,8.9236,8.949,8.9067,8.9405,908000.0
2013-04-17 09:30:00,10.49,10.54,10.44,10.52,480000.0,8.8729,8.9152,8.8306,8.8982,480000.0
2013-04-17 10:00:00,10.51,10.52,10.42,10.42,1234000.0,8.8898,8.8982,8.8137,8.8137,1234000.0
2013-04-17 11:00:00,10.42,10.44,10.38,10.42,854000.0,8.8137,8.8306,8.7798,8.8137,854000.0
2013-04-17 12:00:00,10.42,10.43,10.36,10.4,846000.0,8.8137,8.8221,8.7629,8.7967,846000.0
2013-04-17 13:00:00,10.4,10.51,10.4,10.5,1076000.0,8.7967,8.8898,8.7967,8.8813,1076000.0
2013-04-17 14:00:00,10.5,10.55,10.5,10.52,1504000.0,8.8813,8.9236,8.8813,8.8982,1504000.0
2013-04-17 15:00:00,10.53,10.58,10.51,10.56,3188000.0,8.9067,8.949,8.8898,8.9321,3188000.0
2013-04-18 09:30:00,10.54,10.57,10.37,10.38,451000.0,8.9152,8.9405,8.7714,8.7798,451000.0
2013-04-18 10:00:00,10.39,10.57,10.36,10.53,700000.0,8.7883,8.9405,8.7629,8.9067,700000.0
2013-04-18 11:00:00,10.53,10.58,10.49,10.58,971000.0,8.9067,8.949,8.8729,8.949,971000.0
2013-04-18 12:00:00,10.58,10.67,10.57,10.64,1306000.0,8.949,9.0251,8.9405,8.9997,1306000.0
2013-04-18 13:00:00,10.65,10.66,10.6,10.6,826000.0,9.0082,9.0167,8.9659,8.9659,826000.0
2013-04-18 14:00:00,10.61,10.61,10.56,10.58,774000.0,8.9744,8.9744,8.9321,8.949,774000.0
2013-04-18 15:00:00,10.58,10.65,10.55,10.63,1938000.0,8.949,9.0082,8.9236,8.9913,1938000.0
2013-04-19 09:30:00,10.63,10.7,10.62,10.7,326000.0,8.9913,9.0505,8.9828,9.0505,326000.0
2013-04-19 10:00:00,10.7,10.82,10.7,10.76,930000.0,9.0505,9.152,9.0505,9.1012,930000.0
2013-04-19 11:00:00,10.75,10.78,10.73,10.76,330000.0,9.0928,9.1182,9.0759,9.1012,330000.0
2013-04-19 12:00:00,10.76,10.8,10.73,10.73,422000.0,9.1012,9.1351,9.0759,9.0759,422000.0
2013-04-19 13:00:00,10.73,10.76,10.71,10.76,611000.0,9.0759,9.1012,9.059,9.1012,611000.0
2013-04-19 14:00:00,10.76,10.8,10.75,10.77,578000.0,9.1012,9.1351,9.0928,9.1097,578000.0
2013-04-19 15:00:00,10.78,10.81,10.76,10.81,1543000.0,9.1182,9.1435,9.1012,9.1435,1543000.0
2013-04-22 09:30:00,10.83,10.96,10.81,10.96,1378000.0,9.1605,9.2704,9.1435,9.2704,1378000.0
2013-04-22 10:00:00,10.95,10.95,10.85,10.94,688000.0,9.262,9.262,9.1774,9.2535,688000.0
2013-04-22 11:00:00,10.94,10.99,10.92,10.99,1193000.0,9.2535,9.2958,9.2366,9.2958,1193000.0
2013-04-22 12:00:00,10.99,11.06,10.98,11.02,915000.0,9.2958,9.355,9.2873,9.3212,915000.0
2013-04-22 13:00:00,11.02,11.02,10.95,10.97,622000.0,9.3212,9.3212,9.262,9.2789,622000.0
2013-04-22 14:00:00,10.97,11.02,10.96,10.97,1268000.0,9.2789,9.3212,9.2704,9.2789,1268000.0
2013-04-22 15:00:00,10.97,11.0,10.96,10.97,2097000.0,9.2789,9.3042,9.2704,9.2789,2097000.0
2013-04-23 09:30:00,10.91,11.1,10.6,11.06,747000.0,9.2281,9.3888,8.9659,9.355,747000.0
2013-04-23 10:00:00,11.06,11.17,11.06,11.17,1188000.0,9.355,9.448,9.355,9.448,1188000.0
2013-04-23 11:00:00,11.17,11.3,11.15,11.23,3139000.0,9.448,9.558,9.4311,9.4988,3139000.0
2013-04-23 12:00:00,11.21,11.23,11.16,11.18,900000.0,9.4819,9.4988,9.4396,9.4565,900000.0
2013-04-23 13:00:00,11.18,11.21,11.07,11.19,760000.0,9.4565,9.4819,9.3635,9.465,760000.0
2013-04-23 14:00:00,11.19,11.2,11.11,11.15,886000.0,9.465,9.4734,9.3973,9.4311,886000.0
2013-04-23 15:00:00,11.16,11.18,11.11,11.12,2490000.0,9.4396,9.4565,9.3973,9.4057,2490000.0
2013-04-24 09:30:00,11.15,11.25,11.15,11.2,838000.0,9.4311,9.5157,9.4311,9.4734,838000.0
2013-04-24 10:00:00,11.2,11.21,11.06,11.19,1408000.0,9.4734,9.4819,9.355,9.465,1408000.0
2013-04-24 11:00:00,11.19,11.24,11.1,11.14,1208000.0,9.465,9.5072,9.3888,9.4227,1208000.0
2013-04-24 12:00:00,11.13,11.17,11.1,11.17,610000.0,9.4142,9.448,9.3888,9.448,610000.0
2013-04-24 13:00:00,11.17,11.22,11.16,11.2,1032000.0,9.448,9.4903,9.4396,9.4734,1032000.0
2013-04-24 14:00:00,11.2,11.26,11.19,11.22,1218000.0,9.4734,9.5242,9.465,9.4903,1218000.0
2013-04-24 15:00:00,11.22,11.25,11.18,11.2,1722000.0,9.4903,9.5157,9.4565,9.4734,1722000.0
2013-04-25 09:30:00,10.99,11.27,10.7,11.2,4672000.0,9.2958,9.5326,9.0505,9.4734,4672000.0
2013-04-25 10:00:00,11.2,11.25,11.13,11.22,4932000.0,9.4734,9.5157,9.4142,9.4903,4932000.0
2013-04-25 11:00:00,11.23,11.24,10.98,11.03,3295000.0,9.4988,9.5072,9.2873,9.3296,3295000.0
2013-04-25 12:00:00,11.04,11.05,10.94,11.01,1558000.0,9.3381,9.3465,9.2535,9.3127,1558000.0
2013-04-25 13:00:00,11.01,11.22,10.92,11.22,2171000.0,9.3127,9.4903,9.2366,9.4903,2171000.0
2013-04-25 14:00:00,11.21,11.32,11.18,11.2,3313000.0,9.4819,9.5749,9.4565,9.4734,3313000.0
2013-04-25 15:00:00,11.21,11.21,11.07,11.08,3945000.0,9.4819,9.4819,9.3635,9.3719,3945000.0
2013-04-26 09:30:00,11.11,11.13,10.97,11.01,475000.0,9.3973,9.4142,9.2789,9.3127,475000.0
2013-04-26 10:00:00,11.02,11.07,10.9,10.92,1059000.0,9.3212,9.3635,9.2197,9.2366,1059000.0
2013-04-26 11:00:00,10.92,10.96,10.9,10.92,857000.0,9.2366,9.2704,9.2197,9.2366,857000.0
2013-04-26 12:00:00,10.92,10.92,10.83,10.86,567000.0,9.2366,9.2366,9.1605,9.1858,567000.0
2013-04-26 13:00:00,10.86,10.94,10.85,10.92,938000.0,9.1858,9.2535,9.1774,9.2366,938000.0
2013-04-26 14:00:00,10.92,10.94,10.87,10.89,596000.0,9.2366,9.2535,9.1943,9.2112,596000.0
2013-04-26 15:00:00,10.89,10.93,10.82,10.85,2057000.0,9.2112,9.245,9.152,9.1774,2057000.0
2013-04-29 09:30:00,10.9,10.9,10.76,10.79,392000.0,9.2197,9.2197,9.1012,9.1266,392000.0
2013-04-29 10:00:00,10.78,10.81,10.73,10.78,1444000.0,9.1182,9.1435,9.0759,9.1182,1444000.0
2013-04-29 11:00:00,10.78,10.79,10.71,10.71,931000.0,9.1182,9.1266,9.059,9.059,931000.0
2013-04-29 12:00:00,10.71,10.81,10.71,10.77,629000.0,9.059,9.1435,9.059,9.1097,629000.0
2013-04-29 13:00:00,10.77,10.84,10.76,10.83,540000.0,9.1097,9.1689,9.1012,9.1605,540000.0
2013-04-29 14:00:00,10.83,10.83,10.76,10.77,626000.0,9.1605,9.1605,9.1012,9.1097,626000.0
2013-04-29 15:00:00,10.77,10.77,10.74,10.76,1343000.0,9.1097,9.1097,9.0843,9.1012,1343000.0
2013-04-30 09:30:00,10.77,10.79,10.7,10.72,733000.0,9.1097,9.1266,9.0505,9.0674,733000.0
2013-04-30 10:00:00,10.72,10.79,10.69,10.78,1424000.0,9.0674,9.1266,9.042,9.1182,1424000.0
2013-04-30 11:00:00,10.78,10.79,10.74,10.75,537000.0,9.1182,9.1266,9.0843,9.0928,537000.0
2013-04-30 12:00:00,10.75,10.75,10.71,10.73,477000.0,9.0928,9.0928,9.059,9.0759,477000.0
2013-04-30 13:00:00,10.73,10.73,10.67,10.72,912000.0,9.0759,9.0759,9.0251,9.0674,912000.0
2013-04-30 14:00:00,10.72,10.72,10.61,10.62,1305000.0,9.0674,9.0674,8.9744,8.9828,1305000.0
2013-04-30 15:00:00,10.63,10.72,10.62,10.72,3309000.0,8.9913,9.0674,8.9828,9.0674,3309000.0
2013-05-01 09:30:00,10.66,10.79,10.64,10.68,439000.0,9.0167,9.1266,8.9997,9.0336,439000.0
2013-05-01 10:00:00,10.68,10.72,10.65,10.71,615000.0,9.0336,9.0674,9.0082,9.059,615000.0
2013-05-01 11:00:00,10.72,10.72,10.63,10.64,546000.0,9.0674,9.0674,8.9913,8.9997,546000.0
2013-05-01 12:00:00,10.65,10.66,10.62,10.62,578000.0,9.0082,9.0167,8.9828,8.9828,578000.0
2013-05-01 13:00:00,10.62,10.63,10.59,10.62,342000.0,8.9828,8.9913,8.9575,8.9828,342000.0
2013-05-01 14:00:00,10.62,10.64,10.57,10.6,473000.0,8.9828,8.9997,8.9405,8.9659,473000.0
2013-05-01 15:00:00,10.59,10.6,10.51,10.53,1112000.0,8.9575,8.9659,8.8898,8.9067,1112000.0
2013-05-02 09:30:00,10.73,10.84,10.64,10.81,809000.0,9.0759,9.1689,8.9997,9.1435,809000.0
2013-05-02 10:00:00,10.82,10.88,10.8,10.84,1015000.0,9.152,9.2027,9.1351,9.1689,1015000.0
2013-05-02 11:00:00,10.84,10.9,10.84,10.87,432000.0,9.1689,9.2197,9.1689,9.1943,432000.0
2013-05-02 12:00:00,10.88,10.9,10.86,10.9,576000.0,9.2027,9.2197,9.1858,9.2197,576000.0
2013-05-02 13:00:00,10.89,10.9,10.86,10.88,362000.0,9.2112,9.2197,9.1858,9.2027,362000.0
2013-05-02 14:00:00,10.88,10.88,10.85,10.86,330000.0,9.2027,9.2027,9.1774,9.1858,330000.0
2013-05-02 15:00:00,10.86,10.86,10.82,10.84,1064000.0,9.1858,9.1858,9.152,9.1689,1064000.0
2013-05-03 09:30:00,11.04,11.11,10.97,11.02,1020000.0,9.3381,9.3973,9.2789,9.3212,1020000.0
2013-05-03 10:00:00,11.03,11.06,11.0,11.0,586000.0,9.3296,9.355,9.3042,9.3042,586000.0
2013-05-03 11:00:00,11.01,11.03,10.97,11.0,1964000.0,9.3127,9.3296,9.2789,9.3042,1964000.0
2013-05-03 12:00:00,11.0,11.03,10.98,10.99,216000.0,9.3042,9.3296,9.2873,9.2958,216000.0
2013-05-03 13:00:00,11.0,11.01,10.98,11.0,334000.0,9.3042,9.3127,9.2873,9.3042,334000.0
2013-05-03 14:00:00,11.0,11.05,10.99,11.03,568000.0,9.3042,9.3465,9.2958,9.3296,568000.0
2013-05-03 15:00:00,11.03,11.09,11.02,11.08,1727000.0,9.3296,9.3804,9.3212,9.3719,1727000.0
2013-05-06 09:30:00,11.11,11.19,11.1,11.12,586000.0,9.3973,9.465,9.3888,9.4057,586000.0
2013-05-06 10:00:00,11.13,11.21,11.12,11.18,732000.0,9.4142,9.4819,9.4057,9.4565,732000.0
2013-05-06 11:00:00,11.18,11.2,11.15,11.2,313000.0,9.4565,9.4734,9.4311,9.4734,313000.0
2013-05-06 12:00:00,11.2,11.2,11.16,11.17,420000.0,9.4734,9.4734,9.4396,9.448,420000.0
2013-05-06 13:00:00,11.17,11.19,11.15,11.19,372000.0,9.448,9.465,9.4311,9.465,372000.0
2013-05-06 14:00:00,11.19,11.22,11.18,11.2,395000.0,9.465,9.4903,9.4565,9.4734,395000.0
2013-05-06 15:00:00,11.2,11.21,11.19,11.19,898000.0,9.4734,9.4819,9.465,9.465,898000.0
2013-05-07 09:30:00,11.23,11.23,11.16,11.2,187000.0,9.4988,9.4988,9.4396,9.4734,187000.0
2013-05-07 10:00:00,11.21,11.21,11.14,11.18,394000.0,9.4819,9.4819,9.4227,9.4565,394000.0
2013-05-07 11:00:00,11.17,11.2,11.15,11.16,592000.0,9.448,9.4734,9.4311,9.4396,592000.0
2013-05-07 12:00:00,11.16,11.19,11.16,11.19,323000.0,9.4396,9.465,9.4396,9.465,323000.0
2013-05-07 13:00:00,11.19,11.2,11.17,11.2,448000.0,9.465,9.4734,9.448,9.4734,448000.0
2013-05-07 14:00:00,11.2,11.26,11.2,11.26,762000.0,9.4734,9.5242,9.4734,9.5242,762000.0
2013-05-07 15:00:00,11.26,11.32,11.25,11.32,1528000.0,9.5242,9.5749,9.5157,9.5749,1528000.0
2013-05-08 09:30:00,11.3,11.32,11.18,11.2,252000.0,9.558,9.5749,9.4565,9.4734,252000.0
2013-05-08 10:00:00,11.2,11.27,11.2,11.21,478000.0,9.4734,9.5326,9.4734,9.4819,478000.0
2013-05-08 11:00:00,11.21,11.25,11.21,11.21,207000.0,9.4819,9.5157,9.4819,9.4819,207000.0
2013-05-08 12:00:00,11.22,11.22,11.15,11.18,273000.0,9.4903,9.4903,9.4311,9.4565,273000.0
2013-05-08 13:00:00,11.2,11.2,11.16,11.16,261000.0,9.4734,9.4734,9.4396,9.4396,261000.0
2013-05-08 14:00:00,11.17,11.17,11.11,11.13,687000.0,9.448,9.448,9.3973,9.4142,687000.0
2013-05-08 15:00:00,11.13,11.15,11.12,11.12,1266000.0,9.4142,9.4311,9.4057,9.4057,1266000.0
2013-05-09 09:30:00,11.15,11.19,11.13,11.15,138000.0,9.4311,9.465,9.4142,9.4311,138000.0
2013-05-09 10:00:00,11.15,11.17,11.06,11.11,238000.0,9.4311,9.448,9.355,9.3973,238000.0
2013-05-09 11:00:00,11.11,11.17,11.11,11.15,389000.0,9.3973,9.448,9.3973,9.4311,389000.0
2013-05-09 12:00:00,11.15,11.17,11.15,11.15,426000.0,9.4311,9.448,9.4311,9.4311,426000.0
2013-05-09 13:00:00,11.15,11.17,11.15,11.16,148000.0,9.4311,9.448,9.4311,9.4396,148000.0
2013-05-09 14:00:00,11.16,11.16,11.13,11.14,317000.0,9.4396,9.4396,9.4142,9.4227,317000.0
2013-05-09 15:00:00,11.13,11.17,11.13,11.15,970000.0,9.4142,9.448,9.4142,9.4311,970000.0
2013-05-10 09:30:00,11.14,11.23,11.1,11.21,154000.0,9.4227,9.4988,9.3888,9.4819,154000.0
2013-05-10 10:00:00,11.22,11.23,11.18,11.2,519000.0,9.4903,9.4988,9.4565,9.4734,519000.0
2013-05-10 11:00:00,11.2,11.24,11.19,11.22,807000.0,9.4734,9.5072,9.465,9.4903,807000.0
2013-05-10 12:00:00,11.21,11.27,11.2,11.26,623000.0,9.4819,9.5326,9.4734,9.5242,623000.0
2013-05-10 13:00:00,11.26,11.32,11.26,11.31,484000.0,9.5242,9.5749,9.5242,9.5665,484000.0
2013-05-10 14:00:00,11.31,11.34,11.28,11.32,433000.0,9.5665,9.5918,9.5411,9.5749,433000.0
2013-05-10 15:00:00,11.32,11.38,11.31,11.38,1285000.0,9.5749,9.6257,9.5665,9.6257,1285000.0
2013-05-13 09:30:00,11.31,11.35,11.26,11.3,205000.0,9.5665,9.6003,9.5242,9.558,205000.0
2013-05-13 10:00:00,11.28,11.31,11.26,11.26,127000.0,9.5411,9.5665,9.5242,9.5242,127000.0
2013-05-13 11:00:00,11.26,11.35,11.24,11.35,283000.0,9.5242,9.6003,9.5072,9.6003,283000.0
2013-05-13 12:00:00,11.34,11.42,11.31,11.37,1133000.0,9.5918,9.6595,9.5665,9.6172,1133000.0
2013-05-13 13:00:00,11.39,11.4,11.33,11.33,212000.0,9.6341,9.6426,9.5834,9.5834,212000.0
2013-05-13 14:00:00,11.34,11.4,11.33,11.39,313000.0,9.5918,9.6426,9.5834,9.6341,313000.0
2013-05-13 15:00:00,11.4,11.41,11.38,11.4,990000.0,9.6426,9.651,9.6257,9.6426,990000.0
2013-05-14 09:30:00,11.39,11.48,11.38,11.41,226000.0,9.6341,9.7103,9.6257,9.651,226000.0
2013-05-14 10:00:00,11.42,11.5,11.41,11.46,247000.0,9.6595,9.7272,9.651,9.6933,247000.0
2013-05-14 11:00:00,11.47,11.49,11.44,11.45,487000.0,9.7018,9.7187,9.6764,9.6849,487000.0
2013-05-14 12:00:00,11.45,11.46,11.42,11.44,558000.0,9.6849,9.6933,9.6595,9.6764,558000.0
2013-05-14 13:00:00,11.44,11.47,11.44,11.45,212000.0,9.6764,9.7018,9.6764,9.6849,212000.0
2013-05-14 14:00:00,11.45,11.48,11.45,11.47,346000.0,9.6849,9.7103,9.6849,9.7018,346000.0
2013-05-14 15:00:00,11.47,11.51,11.45,11.47,1495000.0,9.7018,9.7356,9.6849,9.7018,1495000.0
2013-05-15 09:30:00,11.42,11.5,11.42,11.44,220000.0,9.6595,9.7272,9.6595,9.6764,220000.0
2013-05-15 10:00:00,11.44,11.47,11.41,11.44,434000.0,9.6764,9.7018,9.651,9.6764,434000.0
2013-05-15 11:00:00,11.44,11.49,11.44,11.44,250000.0,9.6764,9.7187,9.6764,9.6764,250000.0
2013-05-15 12:00:00,11.45,11.48,11.43,11.45,1326000.0,9.6849,9.7103,9.668,9.6849,1326000.0
2013-05-15 13:00:00,11.45,11.52,11.45,11.49,675000.0,9.6849,9.7441,9.6849,9.7187,675000.0
2013-05-15 14:00:00,11.49,11.49,11.46,11.47,460000.0,9.7187,9.7187,9.6933,9.7018,460000.0
2013-05-15 15:00:00,11.48,11.49,11.46,11.49,907000.0,9.7103,9.7187,9.6933,9.7187,907000.0
2013-05-16 09:30:00,11.44,11.6,11.43,11.44,690000.0,9.6987,9.8343,9.6902,9.6987,690000.0
2013-05-16 10:00:00,11.46,11.48,11.37,11.43,774000.0,9.7157,9.7326,9.6394,9.6902,774000.0
2013-05-16 11:00:00,11.44,11.45,11.37,11.41,597000.0,9.6987,9.7072,9.6394,9.6733,597000.0
2013-05-16 12:00:00,11.4,11.41,11.34,11.36,371000.0,9.6648,9.6733,9.6139,9.6309,371000.0
2013-05-16 13:00:00,11.36,11.36,11.31,11.34,406000.0,9.6309,9.6309,9.5885,9.6139,406000.0
2013-05-16 14:00:00,11.33,11.38,11.33,11.36,514000.0,9.6054,9.6478,9.6054,9.6309,514000.0
2013-05-16 15:00:00,11.36,11.36,11.23,11.29,1305000.0,9.6309,9.6309,9.5207,9.5715,1305000.0
2013-05-17 09:30:00,11.35,11.39,11.2,11.26,419000.0,9.6224,9.6563,9.4952,9.5461,419000.0
2013-05-17 10:00:00,11.26,11.26,11.19,11.19,423000.0,9.5461,9.5461,9.4867,9.4867,423000.0
2013-05-17 11:00:00,11.2,11.23,11.19,11.22,166000.0,9.4952,9.5207,9.4867,9.5122,166000.0
2013-05-17 12:00:00,11.22,11.3,11.21,11.29,123000.0,9.5122,9.58,9.5037,9.5715,123000.0
2013-05-17 13:00:00,11.29,11.3,11.25,11.25,164000.0,9.5715,9.58,9.5376,9.5376,164000.0
2013-05-17 14:00:00,11.25,11.26,11.22,11.25,273000.0,9.5376,9.5461,9.5122,9.5376,273000.0
2013-05-17 15:00:00,11.26,11.29,11.24,11.26,599000.0,9.5461,9.5715,9.5291,9.5461,599000.0
2013-05-20 09:30:00,11.26,11.3,11.2,11.22,173000.0,9.5461,9.58,9.4952,9.5122,173000.0
2013-05-20 10:00:00,11.22,11.29,11.22,11.28,295000.0,9.5122,9.5715,9.5122,9.563,295000.0
2013-05-20 11:00:00,11.27,11.31,11.27,11.3,196000.0,9.5546,9.5885,9.5546,9.58,196000.0
2013-05-20 12:00:00,11.3,11.31,11.26,11.27,214000.0,9.58,9.5885,9.5461,9.5546,214000.0
2013-05-20 13:00:00,11.27,11.27,11.22,11.23,273000.0,9.5546,9.5546,9.5122,9.5207,273000.0
2013-05-20 14:00:00,11.23,11.26,11.21,11.25,426000.0,9.5207,9.5461,9.5037,9.5376,426000.0
2013-05-20 15:00:00,11.25,11.28,11.21,11.22,656000.0,9.5376,9.563,9.5037,9.5122,656000.0
2013-05-21 09:30:00,11.26,11.42,11.25,11.4,540000.0,9.5461,9.6817,9.5376,9.6648,540000.0
2013-05-21 10:00:00,11.4,11.42,11.38,11.4,759000.0,9.6648,9.6817,9.6478,9.6648,759000.0
2013-05-21 11:00:00,11.41,11.41,11.35,11.37,397000.0,9.6733,9.6733,9.6224,9.6394,397000.0
2013-05-21 12:00:00,11.37,11.42,11.37,11.4,428000.0,9.6394,9.6817,9.6394,9.6648,428000.0
2013-05-21 13:00:00,11.4,11.45,11.4,11.41,450000.0,9.6648,9.7072,9.6648,9.6733,450000.0
2013-05-21 14:00:00,11.4,11.45,11.4,11.44,340000.0,9.6648,9.7072,9.6648,9.6987,340000.0
2013-05-21 15:00:00,11.44,11.46,11.42,11.44,520000.0,9.6987,9.7157,9.6817,9.6987,520000.0
2013-05-22 09:30:00,11.43,11.49,11.41,11.43,285000.0,9.6902,9.7411,9.6733,9.6902,285000.0
2013-05-22 10:00:00,11.44,11.52,11.4,11.4,487000.0,9.6987,9.7665,9.6648,9.6648,487000.0
2013-05-22 11:00:00,11.39,11.43,11.39,11.41,180000.0,9.6563,9.6902,9.6563,9.6733,180000.0
2013-05-22 12:00:00,11.41,11.41,11.36,11.39,158000.0,9.6733,9.6733,9.6309,9.6563,158000.0
2013-05-22 13:00:00,11.39,11.39,11.25,11.28,236000.0,9.6563,9.6563,9.5376,9.563,236000.0
2013-05-22 14:00:00,11.29,11.3,11.14,11.17,898000.0,9.5715,9.58,9.4444,9.4698,898000.0
2013-05-22 15:00:00,11.17,11.17,11.02,11.12,3150000.0,9.4698,9.4698,9.3426,9.4274,3150000.0
2013-05-23 09:30:00,11.05,11.05,10.97,10.99,343000.0,9.3681,9.3681,9.3002,9.3172,343000.0
2013-05-23 10:00:00,10.98,11.03,10.95,11.02,419000.0,9.3087,9.3511,9.2833,9.3426,419000.0
2013-05-23 11:00:00,11.02,11.05,11.01,11.03,360000.0,9.3426,9.3681,9.3341,9.3511,360000.0
2013-05-23 12:00:00,11.03,11.07,11.03,11.06,233000.0,9.3511,9.385,9.3511,9.3765,233000.0
2013-05-23 13:00:00,11.07,11.09,11.04,11.08,889000.0,9.385,9.402,9.3596,9.3935,889000.0
2013-05-23 14:00:00,11.07,11.12,11.05,11.08,722000.0,9.385,9.4274,9.3681,9.3935,722000.0
2013-05-23 15:00:00,11.07,11.12,11.06,11.12,826000.0,9.385,9.4274,9.3765,9.4274,826000.0
2013-05-24 09:30:00,11.07,11.16,11.02,11.05,615000.0,9.385,9.4613,9.3426,9.3681,615000.0
2013-05-24 10:00:00,11.05,11.06,11.02,11.03,186000.0,9.3681,9.3765,9.3426,9.3511,186000.0
2013-05-24 11:00:00,11.03,11.09,11.03,11.04,164000.0,9.3511,9.402,9.3511,9.3596,164000.0
2013-05-24 12:00:00,11.04,11.12,11.03,11.11,172000.0,9.3596,9.4274,9.3511,9.4189,172000.0
2013-05-24 13:00:00,11.11,11.12,11.07,11.12,239000.0,9.4189,9.4274,9.385,9.4274,239000.0
2013-05-24 14:00:00,11.12,11.14,11.11,11.12,190000.0,9.4274,9.4444,9.4189,9.4274,190000.0
2013-05-24 15:00:00,11.13,11.13,11.09,11.12,492000.0,9.4359,9.4359,9.402,9.4274,492000.0
2013-05-28 09:30:00,11.22,11.4,11.21,11.24,217000.0,9.5122,9.6648,9.5037,9.5291,217000.0
2013-05-28 10:00:00,11.26,11.33,11.22,11.26,364000.0,9.5461,9.6054,9.5122,9.5461,364000.0
2013-05-28 11:00:00,11.27,11.29,11.23,11.26,1013000.0,9.5546,9.5715,9.5207,9.5461,1013000.0
2013-05-28 12:00:00,11.26,11.31,11.25,11.29,1136000.0,9.5461,9.5885,9.5376,9.5715,1136000.0
2013-05-28 13:00:00,11.3,11.3,11.23,11.24,182000.0,9.58,9.58,9.5207,9.5291,182000.0
2013-05-28 14:00:00,11.24,11.24,11.19,11.2,149000.0,9.5291,9.5291,9.4867,9.4952,149000.0
2013-05-28 15:00:00,11.2,11.22,11.19,11.2,605000.0,9.4952,9.5122,9.4867,9.4952,605000.0
2013-05-29 09:30:00,11.12,11.28,11.08,11.2,199000.0,9.4274,9.563,9.3935,9.4952,199000.0
2013-05-29 10:00:00,11.19,11.26,11.19,11.19,280000.0,9.4867,9.5461,9.4867,9.4867,280000.0
2013-05-29 11:00:00,11.18,11.24,11.18,11.21,191000.0,9.4783,9.5291,9.4783,9.5037,191000.0
2013-05-29 12:00:00,11.21,11.22,11.14,11.15,251000.0,9.5037,9.5122,9.4444,9.4528,251000.0
2013-05-29 13:00:00,11.15,11.17,11.14,11.16,304000.0,9.4528,9.4698,9.4444,9.4613,304000.0
2013-05-29 14:00:00,11.17,11.22,11.16,11.2,260000.0,9.4698,9.5122,9.4613,9.4952,260000.0
2013-05-29 15:00:00,11.19,11.21,11.16,11.17,707000.0,9.4867,9.5037,9.4613,9.4698,707000.0
2013-05-30 09:30:00,11.17,11.27,11.17,11.25,121000.0,9.4698,9.5546,9.4698,9.5376,121000.0
2013-05-30 10:00:00,11.25,11.29,11.2,11.28,459000.0,9.5376,9.5715,9.4952,9.563,459000.0
2013-05-30 11:00:00,11.29,11.33,11.26,11.32,563000.0,9.5715,9.6054,9.5461,9.597,563000.0
2013-05-30 12:00:00,11.32,11.33,11.27,11.31,377000.0,9.597,9.6054,9.5546,9.5885,377000.0
2013-05-30 13:00:00,11.31,11.33,11.28,11.33,609000.0,9.5885,9.6054,9.563,9.6054,609000.0
2013-05-30 14:00:00,11.33,11.4,11.33,11.39,524000.0,9.6054,9.6648,9.6054,9.6563,524000.0
2013-05-30 15:00:00,11.38,11.39,11.31,11.32,1007000.0,9.6478,9.6563,9.5885,9.597,1007000.0
2013-05-31 09:30:00,11.29,11.4,11.26,11.33,170000.0,9.5715,9.6648,9.5461,9.6054,170000.0
2013-05-31 10:00:00,11.34,11.4,11.31,11.38,587000.0,9.6139,9.6648,9.5885,9.6478,587000.0
2013-05-31 11:00:00,11.38,11.45,11.38,11.4,399000.0,9.6478,9.7072,9.6478,9.6648,399000.0
2013-05-31 12:00:00,11.4,11.41,11.37,11.4,373000.0,9.6648,9.6733,9.6394,9.6648,373000.0
2013-05-31 13:00:00,11.39,11.4,11.36,11.38,278000.0,9.6563,9.6648,9.6309,9.6478,278000.0
2013-05-31 14:00:00,11.38,11.38,11.25,11.27,406000.0,9.6478,9.6478,9.5376,9.5546,406000.0
2013-05-31 15:00:00,11.26,11.29,11.19,11.2,926000.0,9.5461,9.5715,9.4867,9.4952,926000.0
2013-06-03 09:30:00,11.17,11.3,11.0,11.07,301000.0,9.4698,9.58,9.3257,9.385,301000.0
2013-06-03 10:00:00,11.07,11.11,10.98,11.01,436000.0,9.385,9.4189,9.3087,9.3341,436000.0
2013-06-03 11:00:00,11.01,11.01,10.88,10.91,828000.0,9.3341,9.3341,9.2239,9.2494,828000.0
2013-06-03 12:00:00,10.91,10.98,10.9,10.97,657000.0,9.2494,9.3087,9.2409,9.3002,657000.0
2013-06-03 13:00:00,10.97,10.99,10.95,10.99,654000.0,9.3002,9.3172,9.2833,9.3172,654000.0
2013-06-03 14:00:00,10.99,11.0,10.95,10.98,1226000.0,9.3172,9.3257,9.2833,9.3087,1226000.0
2013-06-03 15:00:00,10.99,11.05,10.97,11.02,1329000.0,9.3172,9.3681,9.3002,9.3426,1329000.0
2013-06-04 09:30:00,11.0,11.07,11.0,11.01,212000.0,9.3257,9.385,9.3257,9.3341,212000.0
2013-06-04 10:00:00,11.02,11.03,10.87,10.87,612000.0,9.3426,9.3511,9.2155,9.2155,612000.0
2013-06-04 11:00:00,10.88,10.92,10.87,10.9,568000.0,9.2239,9.2578,9.2155,9.2409,568000.0
2013-06-04 12:00:00,10.89,10.91,10.86,10.87,311000.0,9.2324,9.2494,9.207,9.2155,311000.0
2013-06-04 13:00:00,10.86,10.87,10.73,10.73,619000.0,9.207,9.2155,9.0968,9.0968,619000.0
2013-06-04 14:00:00,10.73,10.78,10.66,10.78,951000.0,9.0968,9.1392,9.0374,9.1392,951000.0
2013-06-04 15:00:00,10.79,10.89,10.79,10.86,1504000.0,9.1476,9.2324,9.1476,9.207,1504000.0
2013-06-05 09:30:00,10.85,10.95,10.82,10.93,206000.0,9.1985,9.2833,9.1731,9.2663,206000.0
2013-06-05 10:00:00,10.93,11.02,10.91,10.91,1907000.0,9.2663,9.3426,9.2494,9.2494,1907000.0
2013-06-05 11:00:00,10.91,10.99,10.89,10.99,342000.0,9.2494,9.3172,9.2324,9.3172,342000.0
2013-06-05 12:00:00,10.98,10.99,10.93,10.95,601000.0,9.3087,9.3172,9.2663,9.2833,601000.0
2013-06-05 13:00:00,10.96,11.05,10.95,11.03,415000.0,9.2918,9.3681,9.2833,9.3511,415000.0
2013-06-05 14:00:00,11.03,11.04,10.95,11.0,497000.0,9.3511,9.3596,9.2833,9.3257,497000.0
2013-06-05 15:00:00,11.0,11.03,10.94,11.0,1364000.0,9.3257,9.3511,9.2748,9.3257,1364000.0
2013-06-06 09:30:00,10.97,11.07,10.93,11.05,188000.0,9.3002,9.385,9.2663,9.3681,188000.0
2013-06-06 10:00:00,11.05,11.09,11.0,11.09,195000.0,9.3681,9.402,9.3257,9.402,195000.0
2013-06-06 11:00:00,11.1,11.17,11.08,11.13,358000.0,9.4104,9.4698,9.3935,9.4359,358000.0
2013-06-06 12:00:00,11.13,11.14,11.05,11.1,326000.0,9.4359,9.4444,9.3681,9.4104,326000.0
2013-06-06 13:00:00,11.09,11.13,11.07,11.11,204000.0,9.402,9.4359,9.385,9.4189,204000.0
2013-06-06 14:00:00,11.11,11.15,11.09,11.13,295000.0,9.4189,9.4528,9.402,9.4359,295000.0
2013-06-06 15:00:00,11.12,11.21,11.1,11.21,1020000.0,9.4274,9.5037,9.4104,9.5037,1020000.0
2013-06-07 09:30:00,11.31,11.37,11.2,11.36,369000.0,9.5885,9.6394,9.4952,9.6309,369000.0
2013-06-07 10:00:00,11.36,11.46,11.35,11.36,630000.0,9.6309,9.7157,9.6224,9.6309,630000.0
2013-06-07 11:00:00,11.36,11.37,11.3,11.32,304000.0,9.6309,9.6394,9.58,9.597,304000.0
2013-06-07 12:00:00,11.32,11.35,11.3,11.33,214000.0,9.597,9.6224,9.58,9.6054,214000.0
2013-06-07 13:00:00,11.33,11.33,11.27,11.28,248000.0,9.6054,9.6054,9.5546,9.563,248000.0
2013-06-07 14:00:00,11.28,11.28,11.24,11.27,291000.0,9.563,9.563,9.5291,9.5546,291000.0
2013-06-07 15:00:00,11.27,11.35,11.26,11.35,942000.0,9.5546,9.6224,9.5461,9.6224,942000.0
2013-06-10 09:30:00,11.39,11.43,11.27,11.33,368000.0,9.6563,9.6902,9.5546,9.6054,368000.0
2013-06-10 10:00:00,11.34,11.39,11.27,11.36,914000.0,9.6139,9.6563,9.5546,9.6309,914000.0
2013-06-10 11:00:00,11.36,11.42,11.35,11.4,684000.0,9.6309,9.6817,9.6224,9.6648,684000.0
2013-06-10 12:00:00,11.4,11.46,11.4,11.4,564000.0,9.6648,9.7157,9.6648,9.6648,564000.0
2013-06-10 13:00:00,11.4,11.44,11.4,11.4,532000.0,9.6648,9.6987,9.6648,9.6648,532000.0
2013-06-10 14:00:00,11.4,11.43,11.35,11.42,518000.0,9.6648,9.6902,9.6224,9.6817,518000.0
2013-06-10 15:00:00,11.43,11.43,11.35,11.38,1294000.0,9.6902,9.6902,9.6224,9.6478,1294000.0
2013-06-11 09:30:00,11.24,11.38,11.24,11.33,181000.0,9.5291,9.6478,9.5291,9.6054,181000.0
2013-06-11 10:00:00,11.34,11.45,11.3,11.43,376000.0,9.6139,9.7072,9.58,9.6902,376000.0
2013-06-11 11:00:00,11.43,11.48,11.41,11.47,321000.0,9.6902,9.7326,9.6733,9.7241,321000.0
2013-06-11 12:00:00,11.47,11.51,11.41,11.46,715000.0,9.7241,9.758,9.6733,9.7157,715000.0
2013-06-11 13:00:00,11.45,11.48,11.43,11.45,505000.0,9.7072,9.7326,9.6902,9.7072,505000.0
2013-06-11 14:00:00,11.44,11.5,11.44,11.49,949000.0,9.6987,9.7496,9.6987,9.7411,949000.0
2013-06-11 15:00:00,11.49,11.49,11.4,11.44,1175000.0,9.7411,9.7411,9.6648,9.6987,1175000.0
2013-06-12 09:30:00,11.51,11.53,11.45,11.52,496000.0,9.758,9.775,9.7072,9.7665,496000.0
2013-06-12 10:00:00,11.5,11.52,11.47,11.47,288000.0,9.7496,9.7665,9.7241,9.7241,288000.0
2013-06-12 11:00:00,11.48,11.5,11.37,11.38,489000.0,9.7326,9.7496,9.6394,9.6478,489000.0
2013-06-12 12:00:00,11.39,11.42,11.36,11.4,452000.0,9.6563,9.6817,9.6309,9.6648,452000.0
2013-06-12 13:00:00,11.4,11.46,11.4,11.41,485000.0,9.6648,9.7157,9.6648,9.6733,485000.0
2013-06-12 14:00:00,11.4,11.42,11.32,11.35,1508000.0,9.6648,9.6817,9.597,9.6224,1508000.0
2013-06-12 15:00:00,11.35,11.35,11.26,11.27,923000.0,9.6224,9.6224,9.5461,9.5546,923000.0
2013-06-13 09:30:00,11.25,11.29,11.23,11.27,273000.0,9.5376,9.5715,9.5207,9.5546,273000.0
2013-06-13 10:00:00,11.29,11.33,11.2,11.33,567000.0,9.5715,9.6054,9.4952,9.6054,567000.0
2013-06-13 11:00:00,11.32,11.37,11.32,11.37,118000.0,9.597,9.6394,9.597,9.6394,118000.0
2013-06-13 12:00:00,11.37,11.39,11.35,11.39,240000.0,9.6394,9.6563,9.6224,9.6563,240000.0
2013-06-13 13:00:00,11.4,11.42,11.37,11.41,152000.0,9.6648,9.6817,9.6394,9.6733,152000.0
2013-06-13 14:00:00,11.42,11.46,11.42,11.43,180000.0,9.6817,9.7157,9.6817,9.6902,180000.0
2013-06-13 15:00:00,11.43,11.46,11.42,11.45,512000.0,9.6902,9.7157,9.6817,9.7072,512000.0
2013-06-14 09:30:00,11.46,11.48,11.4,11.48,102000.0,9.7157,9.7326,9.6648,9.7326,102000.0
2013-06-14 10:00:00,11.46,11.49,11.4,11.43,588000.0,9.7157,9.7411,9.6648,9.6902,588000.0
2013-06-14 11:00:00,11.44,11.49,11.43,11.49,192000.0,9.6987,9.7411,9.6902,9.7411,192000.0
2013-06-14 12:00:00,11.48,11.49,11.45,11.46,356000.0,9.7326,9.7411,9.7072,9.7157,356000.0
2013-06-14 13:00:00,11.46,11.48,11.44,11.45,524000.0,9.7157,9.7326,9.6987,9.7072,524000.0
2013-06-14 14:00:00,11.45,11.47,11.43,11.44,1345000.0,9.7072,9.7241,9.6902,9.6987,1345000.0
2013-06-14 15:00:00,11.45,11.49,11.43,11.46,2226000.0,9.7072,9.7411,9.6902,9.7157,2226000.0
2013-06-17 09:30:00,11.51,11.59,11.47,11.5,275000.0,9.758,9.8259,9.7241,9.7496,275000.0
2013-06-17 10:00:00,11.49,11.53,11.45,11.49,444000.0,9.7411,9.775,9.7072,9.7411,444000.0
2013-06-17 11:00:00,11.48,11.52,11.48,11.5,220000.0,9.7326,9.7665,9.7326,9.7496,220000.0
2013-06-17 12:00:00,11.5,11.56,11.5,11.54,239000.0,9.7496,9.8004,9.7496,9.7835,239000.0
2013-06-17 13:00:00,11.55,11.56,11.52,11.55,209000.0,9.792,9.8004,9.7665,9.792,209000.0
2013-06-17 14:00:00,11.54,11.54,11.48,11.51,288000.0,9.7835,9.7835,9.7326,9.758,288000.0
2013-06-17 15:00:00,11.5,11.55,11.49,11.55,758000.0,9.7496,9.792,9.7411,9.792,758000.0
2013-06-18 09:30:00,11.58,11.64,11.56,11.58,200000.0,9.8174,9.8683,9.8004,9.8174,200000.0
2013-06-18 10:00:00,11.58,11.66,11.55,11.66,607000.0,9.8174,9.8852,9.792,9.8852,607000.0
2013-06-18 11:00:00,11.66,11.69,11.62,11.66,378000.0,9.8852,9.9106,9.8513,9.8852,378000.0
2013-06-18 12:00:00,11.66,11.75,11.64,11.74,353000.0,9.8852,9.9615,9.8683,9.953,353000.0
2013-06-18 13:00:00,11.73,11.74,11.68,11.69,238000.0,9.9446,9.953,9.9022,9.9106,238000.0
2013-06-18 14:00:00,11.69,11.74,11.68,11.73,292000.0,9.9106,9.953,9.9022,9.9446,292000.0
2013-06-18 15:00:00,11.72,11.78,11.72,11.77,1404000.0,9.9361,9.9869,9.9361,9.9785,1404000.0
2013-06-19 09:30:00,11.75,11.8,11.64,11.65,269000.0,9.9615,10.0039,9.8683,9.8767,269000.0
2013-06-19 10:00:00,11.66,11.7,11.64,11.66,248000.0,9.8852,9.9191,9.8683,9.8852,248000.0
2013-06-19 11:00:00,11.66,11.71,11.63,11.65,802000.0,9.8852,9.9276,9.8598,9.8767,802000.0
2013-06-19 12:00:00,11.65,11.69,11.65,11.66,220000.0,9.8767,9.9106,9.8767,9.8852,220000.0
2013-06-19 13:00:00,11.66,11.67,11.63,11.67,293000.0,9.8852,9.8937,9.8598,9.8937,293000.0
2013-06-19 14:00:00,11.67,11.71,11.6,11.61,757000.0,9.8937,9.9276,9.8343,9.8428,757000.0
2013-06-19 15:00:00,11.6,11.67,11.6,11.61,1222000.0,9.8343,9.8937,9.8343,9.8428,1222000.0
2013-06-20 09:30:00,11.45,11.56,11.36,11.37,329000.0,9.7072,9.8004,9.6309,9.6394,329000.0
2013-06-20 10:00:00,11.38,11.4,11.3,11.34,455000.0,9.6478,9.6648,9.58,9.6139,455000.0
2013-06-20 11:00:00,11.33,11.34,11.25,11.29,489000.0,9.6054,9.6139,9.5376,9.5715,489000.0
2013-06-20 12:00:00,11.29,11.3,11.26,11.28,606000.0,9.5715,9.58,9.5461,9.563,606000.0
2013-06-20 13:00:00,11.28,11.3,11.27,11.3,465000.0,9.563,9.58,9.5546,9.58,465000.0
2013-06-20 14:00:00,11.3,11.31,11.28,11.28,973000.0,9.58,9.5885,9.563,9.563,973000.0
2013-06-20 15:00:00,11.28,11.31,11.23,11.25,1771000.0,9.563,9.5885,9.5207,9.5376,1771000.0
2013-06-21 09:30:00,11.27,11.38,11.18,11.18,1372000.0,9.5546,9.6478,9.4783,9.4783,1372000.0
2013-06-21 10:00:00,11.18,11.2,11.02,11.07,1111000.0,9.4783,9.4952,9.3426,9.385,1111000.0
2013-06-21 11:00:00,11.06,11.06,10.9,10.91,1152000.0,9.3765,9.3765,9.2409,9.2494,1152000.0
2013-06-21 12:00:00,10.92,11.03,10.85,11.03,1520000.0,9.2578,9.3511,9.1985,9.3511,1520000.0
2013-06-21 13:00:00,11.03,11.1,10.99,11.0,1141000.0,9.3511,9.4104,9.3172,9.3257,1141000.0
2013-06-21 14:00:00,11.0,11.0,10.95,10.96,1013000.0,9.3257,9.3257,9.2833,9.2918,1013000.0
2013-06-21 15:00:00,10.96,11.05,10.96,11.02,2881000.0,9.2918,9.3681,9.2918,9.3426,2881000.0
2013-06-24 09:30:00,10.96,11.13,10.82,10.94,672000.0,9.2918,9.4359,9.1731,9.2748,672000.0
2013-06-24 10:00:00,10.93,10.98,10.88,10.93,1629000.0,9.2663,9.3087,9.2239,9.2663,1629000.0
2013-06-24 11:00:00,10.93,10.95,10.87,10.94,1269000.0,9.2663,9.2833,9.2155,9.2748,1269000.0
2013-06-24 12:00:00,10.94,10.96,10.88,10.93,599000.0,9.2748,9.2918,9.2239,9.2663,599000.0
2013-06-24 13:00:00,10.95,11.11,10.94,11.1,868000.0,9.2833,9.4189,9.2748,9.4104,868000.0
2013-06-24 14:00:00,11.11,11.27,11.08,11.2,1142000.0,9.4189,9.5546,9.3935,9.4952,1142000.0
2013-06-24 15:00:00,11.2,11.2,11.12,11.12,966000.0,9.4952,9.4952,9.4274,9.4274,966000.0
2013-06-25 09:30:00,11.19,11.23,11.1,11.15,226000.0,9.4867,9.5207,9.4104,9.4528,226000.0
2013-06-25 10:00:00,11.15,11.2,11.11,11.18,602000.0,9.4528,9.4952,9.4189,9.4783,602000.0
2013-06-25 11:00:00,11.17,11.32,11.15,11.32,441000.0,9.4698,9.597,9.4528,9.597,441000.0
2013-06-25 12:00:00,11.31,11.32,11.28,11.29,298000.0,9.5885,9.597,9.563,9.5715,298000.0
2013-06-25 13:00:00,11.3,11.32,11.27,11.29,212000.0,9.58,9.597,9.5546,9.5715,212000.0
2013-06-25 14:00:00,11.29,11.31,11.2,11.21,487000.0,9.5715,9.5885,9.4952,9.5037,487000.0
2013-06-25 15:00:00,11.21,11.24,11.18,11.19,806000.0,9.5037,9.5291,9.4783,9.4867,806000.0
2013-06-26 09:30:00,11.42,11.42,11.22,11.32,270000.0,9.6817,9.6817,9.5122,9.597,270000.0
2013-06-26 10:00:00,11.32,11.35,11.12,11.13,529000.0,9.597,9.6224,9.4274,9.4359,529000.0
2013-06-26 11:00:00,11.14,11.25,11.14,11.22,151000.0,9.4444,9.5376,9.4444,9.5122,151000.0
2013-06-26 12:00:00,11.22,11.25,11.22,11.24,75000.0,9.5122,9.5376,9.5122,9.5291,75000.0
2013-06-26 13:00:00,11.24,11.29,11.24,11.29,243000.0,9.5291,9.5715,9.5291,9.5715,243000.0
2013-06-26 14:00:00,11.29,11.32,11.27,11.31,265000.0,9.5715,9.597,9.5546,9.5885,265000.0
2013-06-26 15:00:00,11.31,11.33,11.28,11.29,756000.0,9.5885,9.6054,9.563,9.5715,756000.0
2013-06-27 09:30:00,11.43,11.51,11.41,11.41,633000.0,9.6902,9.758,9.6733,9.6733,633000.0
2013-06-27 10:00:00,11.42,11.52,11.41,11.52,679000.0,9.6817,9.7665,9.6733,9.7665,679000.0
2013-06-27 11:00:00,11.52,11.59,11.52,11.58,1259000.0,9.7665,9.8259,9.7665,9.8174,1259000.0
2013-06-27 12:00:00,11.58,11.64,11.57,11.64,991000.0,9.8174,9.8683,9.8089,9.8683,991000.0
2013-06-27 13:00:00,11.64,11.71,11.64,11.69,1100000.0,9.8683,9.9276,9.8683,9.9106,1100000.0
2013-06-27 14:00:00,11.69,11.69,11.59,11.61,594000.0,9.9106,9.9106,9.8259,9.8428,594000.0
2013-06-27 15:00:00,11.6,11.7,11.59,11.65,1619000.0,9.8343,9.9191,9.8259,9.8767,1619000.0
2013-06-28 09:30:00,11.62,11.64,11.58,11.62,271000.0,9.8513,9.8683,9.8174,9.8513,271000.0
2013-06-28 10:00:00,11.63,11.77,11.62,11.75,647000.0,9.8598,9.9785,9.8513,9.9615,647000.0
2013-06-28 11:00:00,11.75,11.82,11.75,11.8,777000.0,9.9615,10.0209,9.9615,10.0039,777000.0
2013-06-28 12:00:00,11.8,11.8,11.74,11.75,740000.0,10.0039,10.0039,9.953,9.9615,740000.0
2013-06-28 13:00:00,11.75,11.76,11.73,11.76,321000.0,9.9615,9.97,9.9446,9.97,321000.0
2013-06-28 14:00:00,11.76,11.8,11.72,11.74,298000.0,9.97,10.0039,9.9361,9.953,298000.0
2013-06-28 15:00:00,11.74,11.77,11.69,11.76,2672000.0,9.953,9.9785,9.9106,9.97,2672000.0
2013-07-01 09:30:00,11.52,11.88,11.52,11.64,789000.0,9.7665,10.0717,9.7665,9.8683,789000.0
2013-07-01 10:00:00,11.64,11.68,11.62,11.63,1273000.0,9.8683,9.9022,9.8513,9.8598,1273000.0
2013-07-01 11:00:00,11.62,11.73,11.62,11.72,1240000.0,9.8513,9.9446,9.8513,9.9361,1240000.0
2013-07-01 12:00:00,11.72,11.73,11.68,11.72,507000.0,9.9361,9.9446,9.9022,9.9361,507000.0
2013-07-01 13:00:00,11.72,11.73,11.63,11.63,508000.0,9.9361,9.9446,9.8598,9.8598,508000.0
2013-07-01 14:00:00,11.63,11.66,11.6,11.61,790000.0,9.8598,9.8852,9.8343,9.8428,790000.0
2013-07-01 15:00:00,11.62,11.64,11.59,11.63,1425000.0,9.8513,9.8683,9.8259,9.8598,1425000.0
2013-07-02 09:30:00,11.49,11.73,11.4,11.67,770000.0,9.7411,9.9446,9.6648,9.8937,770000.0
2013-07-02 10:00:00,11.67,11.72,11.6,11.64,446000.0,9.8937,9.9361,9.8343,9.8683,446000.0
2013-07-02 11:00:00,11.64,11.71,11.6,11.69,725000.0,9.8683,9.9276,9.8343,9.9106,725000.0
2013-07-02 12:00:00,11.7,11.71,11.64,11.67,594000.0,9.9191,9.9276,9.8683,9.8937,594000.0
2013-07-02 13:00:00,11.68,11.68,11.64,11.64,317000.0,9.9022,9.9022,9.8683,9.8683,317000.0
2013-07-02 14:00:00,11.63,11.63,11.56,11.59,561000.0,9.8598,9.8598,9.8004,9.8259,561000.0
2013-07-02 15:00:00,11.59,11.61,11.55,11.58,1001000.0,9.8259,9.8428,9.792,9.8174,1001000.0
2013-07-03 09:30:00,11.56,11.68,11.56,11.66,128000.0,9.8004,9.9022,9.8004,9.8852,128000.0
2013-07-03 10:00:00,11.65,11.65,11.56,11.57,269000.0,9.8767,9.8767,9.8004,9.8089,269000.0
2013-07-03 11:00:00,11.57,11.59,11.51,11.58,424000.0,9.8089,9.8259,9.758,9.8174,424000.0
2013-07-03 12:00:00,11.57,11.65,11.56,11.63,680000.0,9.8089,9.8767,9.8004,9.8598,680000.0
2013-07-05 09:30:00,11.81,11.81,11.7,11.7,216000.0,10.0124,10.0124,9.9191,9.9191,216000.0
2013-07-05 10:00:00,11.71,11.71,11.6,11.7,479000.0,9.9276,9.9276,9.8343,9.9191,479000.0
2013-07-05 11:00:00,11.7,11.74,11.67,11.74,361000.0,9.9191,9.953,9.8937,9.953,361000.0
2013-07-05 12:00:00,11.74,11.82,11.74,11.81,360000.0,9.953,10.0209,9.953,10.0124,360000.0
2013-07-05 13:00:00,11.81,11.82,11.78,11.81,205000.0,10.0124,10.0209,9.9869,10.0124,205000.0
2013-07-05 14:00:00,11.81,11.87,11.8,11.84,475000.0,10.0124,10.0632,10.0039,10.0378,475000.0
2013-07-05 15:00:00,11.84,11.89,11.82,11.88,545000.0,10.0378,10.0802,10.0209,10.0717,545000.0
2013-07-08 09:30:00,11.94,12.04,11.9,12.02,588000.0,10.1226,10.2074,10.0887,10.1904,588000.0
2013-07-08 10:00:00,12.02,12.05,11.86,11.86,580000.0,10.1904,10.2158,10.0548,10.0548,580000.0
2013-07-08 11:00:00,11.87,11.93,11.84,11.9,431000.0,10.0632,10.1141,10.0378,10.0887,431000.0
2013-07-08 12:00:00,11.89,11.9,11.86,11.88,388000.0,10.0802,10.0887,10.0548,10.0717,388000.0
2013-07-08 13:00:00,11.88,11.92,11.83,11.92,254000.0,10.0717,10.1056,10.0293,10.1056,254000.0
2013-07-08 14:00:00,11.93,11.93,11.86,11.88,215000.0,10.1141,10.1141,10.0548,10.0717,215000.0
2013-07-08 15:00:00,11.88,11.93,11.85,11.91,754000.0,10.0717,10.1141,10.0463,10.0972,754000.0
2013-07-09 09:30:00,11.97,12.04,11.92,12.0,229000.0,10.148,10.2074,10.1056,10.1735,229000.0
2013-07-09 10:00:00,12.0,12.01,11.95,12.0,547000.0,10.1735,10.1819,10.1311,10.1735,547000.0
2013-07-09 11:00:00,12.0,12.01,11.94,12.01,912000.0,10.1735,10.1819,10.1226,10.1819,912000.0
2013-07-09 12:00:00,12.0,12.03,12.0,12.02,130000.0,10.1735,10.1989,10.1735,10.1904,130000.0
2013-07-09 13:00:00,12.02,12.03,11.98,12.01,234000.0,10.1904,10.1989,10.1565,10.1819,234000.0
2013-07-09 14:00:00,12.02,12.04,12.01,12.02,205000.0,10.1904,10.2074,10.1819,10.1904,205000.0
2013-07-09 15:00:00,12.02,12.04,12.0,12.02,498000.0,10.1904,10.2074,10.1735,10.1904,498000.0
2013-07-10 09:30:00,12.06,12.11,12.05,12.08,174000.0,10.2243,10.2667,10.2158,10.2413,174000.0
2013-07-10 10:00:00,12.07,12.13,12.06,12.13,503000.0,10.2328,10.2837,10.2243,10.2837,503000.0
2013-07-10 11:00:00,12.12,12.18,12.11,12.17,646000.0,10.2752,10.3261,10.2667,10.3176,646000.0
2013-07-10 12:00:00,12.16,12.16,12.13,12.15,213000.0,10.3091,10.3091,10.2837,10.3006,213000.0
2013-07-10 13:00:00,12.15,12.18,12.14,12.14,202000.0,10.3006,10.3261,10.2921,10.2921,202000.0
2013-07-10 14:00:00,12.15,12.22,12.13,12.14,455000.0,10.3006,10.36,10.2837,10.2921,455000.0
2013-07-10 15:00:00,12.14,12.22,12.11,12.22,1000000.0,10.2921,10.36,10.2667,10.36,1000000.0
2013-07-11 09:30:00,12.46,12.46,12.24,12.29,383000.0,10.5634,10.5634,10.3769,10.4193,383000.0
2013-07-11 10:00:00,12.28,12.35,12.27,12.33,298000.0,10.4108,10.4702,10.4024,10.4532,298000.0
2013-07-11 11:00:00,12.34,12.38,12.31,12.32,652000.0,10.4617,10.4956,10.4363,10.4447,652000.0
2013-07-11 12:00:00,12.31,12.33,12.27,12.32,560000.0,10.4363,10.4532,10.4024,10.4447,560000.0
2013-07-11 13:00:00,12.32,12.32,12.26,12.27,422000.0,10.4447,10.4447,10.3939,10.4024,422000.0
2013-07-11 14:00:00,12.27,12.33,12.23,12.28,467000.0,10.4024,10.4532,10.3684,10.4108,467000.0
2013-07-11 15:00:00,12.28,12.3,12.26,12.29,1460000.0,10.4108,10.4278,10.3939,10.4193,1460000.0
2013-07-12 09:30:00,12.26,12.32,12.23,12.28,172000.0,10.3939,10.4447,10.3684,10.4108,172000.0
2013-07-12 10:00:00,12.26,12.31,12.18,12.26,839000.0,10.3939,10.4363,10.3261,10.3939,839000.0
2013-07-12 11:00:00,12.26,12.3,12.25,12.28,207000.0,10.3939,10.4278,10.3854,10.4108,207000.0
2013-07-12 12:00:00,12.28,12.32,12.27,12.3,130000.0,10.4108,10.4447,10.4024,10.4278,130000.0
2013-07-12 13:00:00,12.29,12.29,12.25,12.28,200000.0,10.4193,10.4193,10.3854,10.4108,200000.0
2013-07-12 14:00:00,12.28,12.29,12.26,12.29,167000.0,10.4108,10.4193,10.3939,10.4193,167000.0
2013-07-12 15:00:00,12.29,12.31,12.27,12.3,580000.0,10.4193,10.4363,10.4024,10.4278,580000.0
2013-07-15 09:30:00,12.36,12.45,12.31,12.35,129000.0,10.4787,10.555,10.4363,10.4702,129000.0
2013-07-15 10:00:00,12.36,12.38,12.3,12.3,446000.0,10.4787,10.4956,10.4278,10.4278,446000.0
2013-07-15 11:00:00,12.32,12.32,12.27,12.27,438000.0,10.4447,10.4447,10.4024,10.4024,438000.0
2013-07-15 12:00:00,12.27,12.28,12.23,12.26,405000.0,10.4024,10.4108,10.3684,10.3939,405000.0
2013-07-15 13:00:00,12.26,12.27,12.25,12.26,364000.0,10.3939,10.4024,10.3854,10.3939,364000.0
2013-07-15 14:00:00,12.26,12.27,12.24,12.25,602000.0,10.3939,10.4024,10.3769,10.3854,602000.0
2013-07-15 15:00:00,12.25,12.26,12.24,12.26,909000.0,10.3854,10.3939,10.3769,10.3939,909000.0
2013-07-16 09:30:00,12.29,12.32,12.18,12.26,181000.0,10.4193,10.4447,10.3261,10.3939,181000.0
2013-07-16 10:00:00,12.26,12.33,12.25,12.25,500000.0,10.3939,10.4532,10.3854,10.3854,500000.0
2013-07-16 11:00:00,12.25,12.25,12.14,12.15,165000.0,10.3854,10.3854,10.2921,10.3006,165000.0
2013-07-16 12:00:00,12.15,12.16,12.11,12.13,285000.0,10.3006,10.3091,10.2667,10.2837,285000.0
2013-07-16 13:00:00,12.12,12.14,12.09,12.1,350000.0,10.2752,10.2921,10.2498,10.2582,350000.0
2013-07-16 14:00:00,12.1,12.13,12.03,12.04,844000.0,10.2582,10.2837,10.1989,10.2074,844000.0
2013-07-16 15:00:00,12.04,12.07,12.0,12.07,1550000.0,10.2074,10.2328,10.1735,10.2328,1550000.0
2013-07-17 09:30:00,12.06,12.09,11.95,12.0,512000.0,10.2243,10.2498,10.1311,10.1735,512000.0
2013-07-17 10:00:00,12.02,12.02,11.85,11.91,831000.0,10.1904,10.1904,10.0463,10.0972,831000.0
2013-07-17 11:00:00,11.92,11.92,11.79,11.82,1793000.0,10.1056,10.1056,9.9954,10.0209,1793000.0
2013-07-17 12:00:00,11.82,11.9,11.82,11.87,938000.0,10.0209,10.0887,10.0209,10.0632,938000.0
2013-07-17 13:00:00,11.88,11.92,11.87,11.91,872000.0,10.0717,10.1056,10.0632,10.0972,872000.0
2013-07-17 14:00:00,11.91,11.95,11.89,11.89,928000.0,10.0972,10.1311,10.0802,10.0802,928000.0
2013-07-17 15:00:00,11.89,11.92,11.89,11.91,1697000.0,10.0802,10.1056,10.0802,10.0972,1697000.0
2013-07-18 09:30:00,11.96,12.04,11.96,12.01,235000.0,10.1395,10.2074,10.1395,10.1819,235000.0
2013-07-18 10:00:00,12.01,12.1,11.98,11.99,1480000.0,10.1819,10.2582,10.1565,10.165,1480000.0
2013-07-18 11:00:00,11.99,12.15,11.98,12.12,2629000.0,10.165,10.3006,10.1565,10.2752,2629000.0
2013-07-18 12:00:00,12.12,12.15,12.02,12.06,503000.0,10.2752,10.3006,10.1904,10.2243,503000.0
2013-07-18 13:00:00,12.07,12.1,12.03,12.08,212000.0,10.2328,10.2582,10.1989,10.2413,212000.0
2013-07-18 14:00:00,12.09,12.1,12.05,12.08,304000.0,10.2498,10.2582,10.2158,10.2413,304000.0
2013-07-18 15:00:00,12.08,12.1,12.06,12.07,421000.0,10.2413,10.2582,10.2243,10.2328,421000.0
2013-07-19 09:30:00,12.08,12.18,12.03,12.08,422000.0,10.2413,10.3261,10.1989,10.2413,422000.0
2013-07-19 10:00:00,12.09,12.25,12.09,12.23,332000.0,10.2498,10.3854,10.2498,10.3684,332000.0
2013-07-19 11:00:00,12.24,12.27,12.18,12.19,469000.0,10.3769,10.4024,10.3261,10.3345,469000.0
2013-07-19 12:00:00,12.19,12.21,12.19,12.2,170000.0,10.3345,10.3515,10.3345,10.343,170000.0
2013-07-19 13:00:00,12.21,12.25,12.2,12.25,182000.0,10.3515,10.3854,10.343,10.3854,182000.0
2013-07-19 14:00:00,12.24,12.27,12.24,12.26,316000.0,10.3769,10.4024,10.3769,10.3939,316000.0
2013-07-19 15:00:00,12.26,12.27,12.24,12.25,597000.0,10.3939,10.4024,10.3769,10.3854,597000.0
2013-07-22 09:30:00,12.21,12.32,12.21,12.29,401000.0,10.3515,10.4447,10.3515,10.4193,401000.0
2013-07-22 10:00:00,12.29,12.38,12.27,12.35,705000.0,10.4193,10.4956,10.4024,10.4702,705000.0
2013-07-22 11:00:00,12.35,12.37,12.28,12.29,525000.0,10.4702,10.4871,10.4108,10.4193,525000.0
2013-07-22 12:00:00,12.29,12.29,12.26,12.28,198000.0,10.4193,10.4193,10.3939,10.4108,198000.0
2013-07-22 13:00:00,12.28,12.29,12.22,12.23,487000.0,10.4108,10.4193,10.36,10.3684,487000.0
2013-07-22 14:00:00,12.23,12.26,12.23,12.24,444000.0,10.3684,10.3939,10.3684,10.3769,444000.0
2013-07-22 15:00:00,12.24,12.25,12.2,12.2,770000.0,10.3769,10.3854,10.343,10.343,770000.0
2013-07-23 09:30:00,12.27,12.27,12.2,12.23,207000.0,10.4024,10.4024,10.343,10.3684,207000.0
2013-07-23 10:00:00,12.23,12.25,12.14,12.23,657000.0,10.3684,10.3854,10.2921,10.3684,657000.0
2013-07-23 11:00:00,12.22,12.27,12.19,12.26,756000.0,10.36,10.4024,10.3345,10.3939,756000.0
2013-07-23 12:00:00,12.26,12.26,12.19,12.21,188000.0,10.3939,10.3939,10.3345,10.3515,188000.0
2013-07-23 13:00:00,12.22,12.24,12.18,12.22,274000.0,10.36,10.3769,10.3261,10.36,274000.0
2013-07-23 14:00:00,12.22,12.29,12.22,12.26,545000.0,10.36,10.4193,10.36,10.3939,545000.0
2013-07-23 15:00:00,12.26,12.26,12.17,12.21,1469000.0,10.3939,10.3939,10.3176,10.3515,1469000.0
2013-07-24 09:30:00,12.19,12.27,12.15,12.16,130000.0,10.3345,10.4024,10.3006,10.3091,130000.0
2013-07-24 10:00:00,12.16,12.18,12.05,12.05,502000.0,10.3091,10.3261,10.2158,10.2158,502000.0
2013-07-24 11:00:00,12.05,12.08,12.01,12.01,522000.0,10.2158,10.2413,10.1819,10.1819,522000.0
2013-07-24 12:00:00,12.02,12.06,11.98,12.04,360000.0,10.1904,10.2243,10.1565,10.2074,360000.0
2013-07-24 13:00:00,12.04,12.06,12.01,12.05,542000.0,10.2074,10.2243,10.1819,10.2158,542000.0
2013-07-24 14:00:00,12.05,12.15,12.05,12.15,1059000.0,10.2158,10.3006,10.2158,10.3006,1059000.0
2013-07-24 15:00:00,12.13,12.15,12.06,12.13,1870000.0,10.2837,10.3006,10.2243,10.2837,1870000.0
2013-07-25 09:30:00,11.85,11.95,11.71,11.75,1764000.0,10.0463,10.1311,9.9276,9.9615,1764000.0
2013-07-25 10:00:00,11.75,11.83,11.65,11.72,2227000.0,9.9615,10.0293,9.8767,9.9361,2227000.0
2013-07-25 11:00:00,11.72,11.75,11.61,11.62,971000.0,9.9361,9.9615,9.8428,9.8513,971000.0
2013-07-25 12:00:00,11.62,11.66,11.62,11.65,821000.0,9.8513,9.8852,9.8513,9.8767,821000.0
2013-07-25 13:00:00,11.65,11.73,11.65,11.73,1087000.0,9.8767,9.9446,9.8767,9.9446,1087000.0
2013-07-25 14:00:00,11.73,11.84,11.72,11.78,2151000.0,9.9446,10.0378,9.9361,9.9869,2151000.0
2013-07-25 15:00:00,11.78,11.84,11.78,11.83,2189000.0,9.9869,10.0378,9.9869,10.0293,2189000.0
2013-07-26 09:30:00,11.85,11.86,11.75,11.81,357000.0,10.0463,10.0548,9.9615,10.0124,357000.0
2013-07-26 10:00:00,11.83,11.84,11.72,11.75,754000.0,10.0293,10.0378,9.9361,9.9615,754000.0
2013-07-26 11:00:00,11.75,11.8,11.71,11.79,712000.0,9.9615,10.0039,9.9276,9.9954,712000.0
2013-07-26 12:00:00,11.79,11.87,11.78,11.82,1246000.0,9.9954,10.0632,9.9869,10.0209,1246000.0
2013-07-26 13:00:00,11.82,11.89,11.81,11.86,730000.0,10.0209,10.0802,10.0124,10.0548,730000.0
2013-07-26 14:00:00,11.86,11.91,11.85,11.87,1096000.0,10.0548,10.0972,10.0463,10.0632,1096000.0
2013-07-26 15:00:00,11.87,11.93,11.85,11.93,1276000.0,10.0632,10.1141,10.0463,10.1141,1276000.0
2013-07-29 09:30:00,11.95,12.03,11.92,12.01,311000.0,10.1311,10.1989,10.1056,10.1819,311000.0
2013-07-29 10:00:00,12.01,12.04,11.96,12.02,650000.0,10.1819,10.2074,10.1395,10.1904,650000.0
2013-07-29 11:00:00,12.02,12.02,11.92,11.93,510000.0,10.1904,10.1904,10.1056,10.1141,510000.0
2013-07-29 12:00:00,11.93,11.96,11.92,11.95,548000.0,10.1141,10.1395,10.1056,10.1311,548000.0
2013-07-29 13:00:00,11.95,11.97,11.92,11.97,621000.0,10.1311,10.148,10.1056,10.148,621000.0
2013-07-29 14:00:00,11.97,11.99,11.92,11.92,519000.0,10.148,10.165,10.1056,10.1056,519000.0
2013-07-29 15:00:00,11.92,11.94,11.9,11.94,632000.0,10.1056,10.1226,10.0887,10.1226,632000.0
2013-07-30 09:30:00,12.05,12.08,11.98,12.06,366000.0,10.2158,10.2413,10.1565,10.2243,366000.0
2013-07-30 10:00:00,12.06,12.14,12.05,12.11,1103000.0,10.2243,10.2921,10.2158,10.2667,1103000.0
2013-07-30 11:00:00,12.11,12.18,12.11,12.13,665000.0,10.2667,10.3261,10.2667,10.2837,665000.0
2013-07-30 12:00:00,12.13,12.13,12.08,12.1,436000.0,10.2837,10.2837,10.2413,10.2582,436000.0
2013-07-30 13:00:00,12.09,12.09,12.0,12.02,268000.0,10.2498,10.2498,10.1735,10.1904,268000.0
2013-07-30 14:00:00,12.02,12.04,11.99,11.99,315000.0,10.1904,10.2074,10.165,10.165,315000.0
2013-07-30 15:00:00,11.99,12.04,11.99,12.01,607000.0,10.165,10.2074,10.165,10.1819,607000.0
2013-07-31 09:30:00,12.08,12.2,12.03,12.2,249000.0,10.2413,10.343,10.1989,10.343,249000.0
2013-07-31 10:00:00,12.2,12.23,12.14,12.17,849000.0,10.343,10.3684,10.2921,10.3176,849000.0
2013-07-31 11:00:00,12.18,12.2,12.15,12.16,340000.0,10.3261,10.343,10.3006,10.3091,340000.0
2013-07-31 12:00:00,12.15,12.16,12.06,12.07,263000.0,10.3006,10.3091,10.2243,10.2328,263000.0
2013-07-31 13:00:00,12.07,12.13,12.07,12.1,197000.0,10.2328,10.2837,10.2328,10.2582,197000.0
2013-07-31 14:00:00,12.11,12.19,12.07,12.19,369000.0,10.2667,10.3345,10.2328,10.3345,369000.0
2013-07-31 15:00:00,12.19,12.19,12.11,12.11,1141000.0,10.3345,10.3345,10.2667,10.2667,1141000.0
2013-08-01 09:30:00,12.23,12.35,12.19,12.23,595000.0,10.3684,10.4702,10.3345,10.3684,595000.0
2013-08-01 10:00:00,12.23,12.36,12.23,12.31,1415000.0,10.3684,10.4787,10.3684,10.4363,1415000.0
2013-08-01 11:00:00,12.32,12.33,12.19,12.24,762000.0,10.4447,10.4532,10.3345,10.3769,762000.0
2013-08-01 12:00:00,12.24,12.24,12.15,12.17,587000.0,10.3769,10.3769,10.3006,10.3176,587000.0
2013-08-01 13:00:00,12.16,12.18,12.07,12.17,794000.0,10.3091,10.3261,10.2328,10.3176,794000.0
2013-08-01 14:00:00,12.15,12.26,12.14,12.26,611000.0,10.3006,10.3939,10.2921,10.3939,611000.0
2013-08-01 15:00:00,12.26,12.32,12.25,12.3,908000.0,10.3939,10.4447,10.3854,10.4278,908000.0
2013-08-02 09:30:00,12.3,12.3,12.17,12.2,218000.0,10.4278,10.4278,10.3176,10.343,218000.0
2013-08-02 10:00:00,12.21,12.23,12.17,12.17,544000.0,10.3515,10.3684,10.3176,10.3176,544000.0
2013-08-02 11:00:00,12.17,12.18,12.14,12.16,454000.0,10.3176,10.3261,10.2921,10.3091,454000.0
2013-08-02 12:00:00,12.17,12.24,12.16,12.24,240000.0,10.3176,10.3769,10.3091,10.3769,240000.0
2013-08-02 13:00:00,12.25,12.26,12.23,12.24,186000.0,10.3854,10.3939,10.3684,10.3769,186000.0
2013-08-02 14:00:00,12.24,12.31,12.24,12.31,352000.0,10.3769,10.4363,10.3769,10.4363,352000.0
2013-08-02 15:00:00,12.31,12.34,12.31,12.33,608000.0,10.4363,10.4617,10.4363,10.4532,608000.0
2013-08-05 09:30:00,12.28,12.31,12.21,12.24,146000.0,10.4108,10.4363,10.3515,10.3769,146000.0
2013-08-05 10:00:00,12.24,12.3,12.24,12.26,473000.0,10.3769,10.4278,10.3769,10.3939,473000.0
2013-08-05 11:00:00,12.26,12.26,12.21,12.24,288000.0,10.3939,10.3939,10.3515,10.3769,288000.0
2013-08-05 12:00:00,12.22,12.25,12.22,12.24,216000.0,10.36,10.3854,10.36,10.3769,216000.0
2013-08-05 13:00:00,12.23,12.24,12.21,12.22,222000.0,10.3684,10.3769,10.3515,10.36,222000.0
2013-08-05 14:00:00,12.21,12.25,12.21,12.22,186000.0,10.3515,10.3854,10.3515,10.36,186000.0
2013-08-05 15:00:00,12.22,12.27,12.21,12.26,650000.0,10.36,10.4024,10.3515,10.3939,650000.0
2013-08-06 09:30:00,12.21,12.31,12.11,12.12,262000.0,10.3515,10.4363,10.2667,10.2752,262000.0
2013-08-06 10:00:00,12.11,12.18,12.06,12.07,965000.0,10.2667,10.3261,10.2243,10.2328,965000.0
2013-08-06 11:00:00,12.07,12.19,12.05,12.19,571000.0,10.2328,10.3345,10.2158,10.3345,571000.0
2013-08-06 12:00:00,12.18,12.23,12.18,12.22,245000.0,10.3261,10.3684,10.3261,10.36,245000.0
2013-08-06 13:00:00,12.22,12.22,12.17,12.2,467000.0,10.36,10.36,10.3176,10.343,467000.0
2013-08-06 14:00:00,12.2,12.21,12.17,12.2,334000.0,10.343,10.3515,10.3176,10.343,334000.0
2013-08-06 15:00:00,12.2,12.25,12.18,12.21,895000.0,10.343,10.3854,10.3261,10.3515,895000.0
2013-08-07 09:30:00,12.2,12.2,12.08,12.09,277000.0,10.343,10.343,10.2413,10.2498,277000.0
2013-08-07 10:00:00,12.08,12.09,12.01,12.04,555000.0,10.2413,10.2498,10.1819,10.2074,555000.0
2013-08-07 11:00:00,12.04,12.04,11.97,11.99,371000.0,10.2074,10.2074,10.148,10.165,371000.0
2013-08-07 12:00:00,11.98,12.0,11.97,11.97,227000.0,10.1565,10.1735,10.148,10.148,227000.0
2013-08-07 13:00:00,11.97,11.99,11.94,11.95,280000.0,10.148,10.165,10.1226,10.1311,280000.0
2013-08-07 14:00:00,11.94,11.98,11.94,11.98,367000.0,10.1226,10.1565,10.1226,10.1565,367000.0
2013-08-07 15:00:00,11.98,12.02,11.97,11.98,1013000.0,10.1565,10.1904,10.148,10.1565,1013000.0
2013-08-08 09:30:00,12.04,12.04,11.97,12.03,391000.0,10.2074,10.2074,10.148,10.1989,391000.0
2013-08-08 10:00:00,12.03,12.08,12.0,12.07,357000.0,10.1989,10.2413,10.1735,10.2328,357000.0
2013-08-08 11:00:00,12.07,12.09,11.98,12.01,975000.0,10.2328,10.2498,10.1565,10.1819,975000.0
2013-08-08 12:00:00,12.01,12.08,12.0,12.07,276000.0,10.1819,10.2413,10.1735,10.2328,276000.0
2013-08-08 13:00:00,12.08,12.11,12.03,12.07,482000.0,10.2413,10.2667,10.1989,10.2328,482000.0
2013-08-08 14:00:00,12.07,12.12,12.07,12.11,361000.0,10.2328,10.2752,10.2328,10.2667,361000.0
2013-08-08 15:00:00,12.11,12.17,12.11,12.15,957000.0,10.2667,10.3176,10.2667,10.3006,957000.0
2013-08-09 09:30:00,12.24,12.26,12.13,12.24,216000.0,10.3769,10.3939,10.2837,10.3769,216000.0
2013-08-09 10:00:00,12.24,12.25,12.13,12.16,216000.0,10.3769,10.3854,10.2837,10.3091,216000.0
2013-08-09 11:00:00,12.18,12.21,12.08,12.2,955000.0,10.3261,10.3515,10.2413,10.343,955000.0
2013-08-09 12:00:00,12.19,12.24,12.17,12.23,153000.0,10.3345,10.3769,10.3176,10.3684,153000.0
2013-08-09 13:00:00,12.22,12.24,12.17,12.21,394000.0,10.36,10.3769,10.3176,10.3515,394000.0
2013-08-09 14:00:00,12.21,12.23,12.19,12.22,285000.0,10.3515,10.3684,10.3345,10.36,285000.0
2013-08-09 15:00:00,12.22,12.25,12.2,12.24,1049000.0,10.36,10.3854,10.343,10.3769,1049000.0
2013-08-12 09:30:00,12.19,12.24,12.08,12.19,308000.0,10.3345,10.3769,10.2413,10.3345,308000.0
2013-08-12 10:00:00,12.19,12.19,12.13,12.18,704000.0,10.3345,10.3345,10.2837,10.3261,704000.0
2013-08-12 11:00:00,12.18,12.19,12.15,12.17,391000.0,10.3261,10.3345,10.3006,10.3176,391000.0
2013-08-12 12:00:00,12.17,12.17,12.09,12.12,536000.0,10.3176,10.3176,10.2498,10.2752,536000.0
2013-08-12 13:00:00,12.12,12.12,12.05,12.06,351000.0,10.2752,10.2752,10.2158,10.2243,351000.0
2013-08-12 14:00:00,12.06,12.06,12.0,12.01,790000.0,10.2243,10.2243,10.1735,10.1819,790000.0
2013-08-12 15:00:00,12.02,12.04,12.01,12.02,1072000.0,10.1904,10.2074,10.1819,10.1904,1072000.0
2013-08-13 09:30:00,12.05,12.06,11.95,11.97,258000.0,10.2158,10.2243,10.1311,10.148,258000.0
2013-08-13 10:00:00,11.99,11.99,11.89,11.95,442000.0,10.165,10.165,10.0802,10.1311,442000.0
2013-08-13 11:00:00,11.97,12.06,11.95,12.01,290000.0,10.148,10.2243,10.1311,10.1819,290000.0
2013-08-13 12:00:00,12.0,12.06,11.98,12.03,224000.0,10.1735,10.2243,10.1565,10.1989,224000.0
2013-08-13 13:00:00,12.03,12.1,12.02,12.08,265000.0,10.1989,10.2582,10.1904,10.2413,265000.0
2013-08-13 14:00:00,12.07,12.15,12.07,12.15,391000.0,10.2328,10.3006,10.2328,10.3006,391000.0
2013-08-13 15:00:00,12.15,12.2,12.13,12.2,971000.0,10.3006,10.343,10.2837,10.343,971000.0
2013-08-14 09:30:00,12.15,12.16,12.03,12.1,132000.0,10.3006,10.3091,10.1989,10.2582,132000.0
2013-08-14 10:00:00,12.12,12.13,12.06,12.09,313000.0,10.2752,10.2837,10.2243,10.2498,313000.0
2013-08-14 11:00:00,12.08,12.08,12.0,12.02,147000.0,10.2413,10.2413,10.1735,10.1904,147000.0
2013-08-14 12:00:00,12.01,12.03,12.0,12.0,104000.0,10.1819,10.1989,10.1735,10.1735,104000.0
2013-08-14 13:00:00,12.0,12.02,11.97,11.98,265000.0,10.1735,10.1904,10.148,10.1565,265000.0
2013-08-14 14:00:00,11.98,12.01,11.97,12.0,214000.0,10.1565,10.1819,10.148,10.1735,214000.0
2013-08-14 15:00:00,12.01,12.06,12.0,12.04,561000.0,10.1819,10.2243,10.1735,10.2074,561000.0
2013-08-15 09:30:00,11.92,12.1,11.72,11.74,211000.0,10.1281,10.2811,9.9582,9.9752,211000.0
2013-08-15 10:00:00,11.77,11.87,11.72,11.84,438000.0,10.0007,10.0856,9.9582,10.0602,438000.0
2013-08-15 11:00:00,11.87,11.88,11.78,11.79,194000.0,10.0856,10.0941,10.0092,10.0177,194000.0
2013-08-15 12:00:00,11.79,11.83,11.77,11.78,283000.0,10.0177,10.0517,10.0007,10.0092,283000.0
2013-08-15 13:00:00,11.77,11.77,11.7,11.72,514000.0,10.0007,10.0007,9.9412,9.9582,514000.0
2013-08-15 14:00:00,11.72,11.75,11.66,11.73,350000.0,9.9582,9.9837,9.9072,9.9667,350000.0
2013-08-15 15:00:00,11.73,11.73,11.67,11.68,880000.0,9.9667,9.9667,9.9157,9.9242,880000.0
2013-08-16 09:30:00,11.67,11.81,11.63,11.8,237000.0,9.9157,10.0347,9.8817,10.0262,237000.0
2013-08-16 10:00:00,11.8,11.86,11.71,11.8,451000.0,10.0262,10.0771,9.9497,10.0262,451000.0
2013-08-16 11:00:00,11.8,11.82,11.71,11.77,400000.0,10.0262,10.0432,9.9497,10.0007,400000.0
2013-08-16 12:00:00,11.77,11.79,11.71,11.72,185000.0,10.0007,10.0177,9.9497,9.9582,185000.0
2013-08-16 13:00:00,11.72,11.75,11.68,11.75,380000.0,9.9582,9.9837,9.9242,9.9837,380000.0
2013-08-16 14:00:00,11.75,11.77,11.68,11.75,257000.0,9.9837,10.0007,9.9242,9.9837,257000.0
2013-08-16 15:00:00,11.74,11.74,11.67,11.68,617000.0,9.9752,9.9752,9.9157,9.9242,617000.0
2013-08-19 09:30:00,11.63,11.81,11.63,11.77,264000.0,9.8817,10.0347,9.8817,10.0007,264000.0
2013-08-19 10:00:00,11.78,11.82,11.71,11.76,511000.0,10.0092,10.0432,9.9497,9.9922,511000.0
2013-08-19 11:00:00,11.75,11.81,11.75,11.78,238000.0,9.9837,10.0347,9.9837,10.0092,238000.0
2013-08-19 12:00:00,11.79,11.83,11.78,11.82,293000.0,10.0177,10.0517,10.0092,10.0432,293000.0
2013-08-19 13:00:00,11.82,11.83,11.77,11.82,196000.0,10.0432,10.0517,10.0007,10.0432,196000.0
2013-08-19 14:00:00,11.82,11.83,11.77,11.81,504000.0,10.0432,10.0517,10.0007,10.0347,504000.0
2013-08-19 15:00:00,11.8,11.81,11.75,11.77,917000.0,10.0262,10.0347,9.9837,10.0007,917000.0
2013-08-20 09:30:00,11.77,11.82,11.75,11.82,269000.0,10.0007,10.0432,9.9837,10.0432,269000.0
2013-08-20 10:00:00,11.82,11.92,11.79,11.92,328000.0,10.0432,10.1281,10.0177,10.1281,328000.0
2013-08-20 11:00:00,11.92,11.95,11.89,11.94,260000.0,10.1281,10.1536,10.1026,10.1451,260000.0
2013-08-20 12:00:00,11.94,11.97,11.9,11.96,267000.0,10.1451,10.1706,10.1111,10.1621,267000.0
2013-08-20 13:00:00,11.96,12.02,11.96,12.0,296000.0,10.1621,10.2131,10.1621,10.1961,296000.0
2013-08-20 14:00:00,12.01,12.04,11.97,12.02,538000.0,10.2046,10.2301,10.1706,10.2131,538000.0
2013-08-20 15:00:00,12.02,12.04,12.0,12.04,1097000.0,10.2131,10.2301,10.1961,10.2301,1097000.0
2013-08-21 09:30:00,12.0,12.04,11.91,11.93,189000.0,10.1961,10.2301,10.1196,10.1366,189000.0
2013-08-21 10:00:00,11.9,11.99,11.9,11.93,529000.0,10.1111,10.1876,10.1111,10.1366,529000.0
2013-08-21 11:00:00,11.93,11.96,11.83,11.85,792000.0,10.1366,10.1621,10.0517,10.0687,792000.0
2013-08-21 12:00:00,11.85,11.91,11.83,11.86,338000.0,10.0687,10.1196,10.0517,10.0771,338000.0
2013-08-21 13:00:00,11.87,11.9,11.84,11.87,350000.0,10.0856,10.1111,10.0602,10.0856,350000.0
2013-08-21 14:00:00,11.87,11.95,11.78,11.93,743000.0,10.0856,10.1536,10.0092,10.1366,743000.0
2013-08-21 15:00:00,11.93,11.94,11.82,11.82,996000.0,10.1366,10.1451,10.0432,10.0432,996000.0
2013-08-22 09:30:00,11.82,11.93,11.77,11.88,195000.0,10.0432,10.1366,10.0007,10.0941,195000.0
2013-08-22 10:00:00,11.89,12.03,11.83,12.01,304000.0,10.1026,10.2216,10.0517,10.2046,304000.0
2013-08-22 11:00:00,12.02,12.09,11.99,12.06,511000.0,10.2131,10.2726,10.1876,10.2471,511000.0
2013-08-22 12:00:00,12.07,12.08,12.05,12.07,63000.0,10.2556,10.2641,10.2386,10.2556,63000.0
2013-08-22 13:00:00,12.07,12.07,12.07,12.07,0.0,10.2556,10.2556,10.2556,10.2556,0.0
2013-08-22 14:00:00,12.07,12.07,12.07,12.07,2000.0,10.2556,10.2556,10.2556,10.2556,2000.0
2013-08-22 15:00:00,12.01,12.15,12.01,12.13,1688000.0,10.2046,10.3236,10.2046,10.3066,1688000.0
2013-08-23 09:30:00,12.1,12.17,12.06,12.14,172000.0,10.2811,10.3405,10.2471,10.3151,172000.0
2013-08-23 10:00:00,12.13,12.17,12.06,12.13,470000.0,10.3066,10.3405,10.2471,10.3066,470000.0
2013-08-23 11:00:00,12.14,12.22,12.05,12.16,568000.0,10.3151,10.383,10.2386,10.3321,568000.0
2013-08-23 12:00:00,12.16,12.18,12.13,12.15,293000.0,10.3321,10.349,10.3066,10.3236,293000.0
2013-08-23 13:00:00,12.15,12.17,12.08,12.08,322000.0,10.3236,10.3405,10.2641,10.2641,322000.0
2013-08-23 14:00:00,12.08,12.1,12.07,12.08,262000.0,10.2641,10.2811,10.2556,10.2641,262000.0
2013-08-23 15:00:00,12.08,12.13,12.08,12.1,765000.0,10.2641,10.3066,10.2641,10.2811,765000.0
2013-08-26 09:30:00,12.14,12.19,12.05,12.07,146000.0,10.3151,10.3575,10.2386,10.2556,146000.0
2013-08-26 10:00:00,12.05,12.2,12.05,12.18,278000.0,10.2386,10.366,10.2386,10.349,278000.0
2013-08-26 11:00:00,12.18,12.2,12.13,12.18,632000.0,10.349,10.366,10.3066,10.349,632000.0
2013-08-26 12:00:00,12.17,12.19,12.13,12.19,380000.0,10.3405,10.3575,10.3066,10.3575,380000.0
2013-08-26 13:00:00,12.19,12.22,12.18,12.21,492000.0,10.3575,10.383,10.349,10.3745,492000.0
2013-08-26 14:00:00,12.22,12.22,12.18,12.22,424000.0,10.383,10.383,10.349,10.383,424000.0
2013-08-26 15:00:00,12.22,12.22,12.11,12.15,1298000.0,10.383,10.383,10.2896,10.3236,1298000.0
2013-08-27 09:30:00,12.0,12.08,12.0,12.06,176000.0,10.1961,10.2641,10.1961,10.2471,176000.0
2013-08-27 10:00:00,12.07,12.12,12.03,12.08,509000.0,10.2556,10.2981,10.2216,10.2641,509000.0
2013-08-27 11:00:00,12.09,12.13,12.03,12.06,419000.0,10.2726,10.3066,10.2216,10.2471,419000.0
2013-08-27 12:00:00,12.05,12.06,12.03,12.04,255000.0,10.2386,10.2471,10.2216,10.2301,255000.0
2013-08-27 13:00:00,12.04,12.06,11.99,12.03,320000.0,10.2301,10.2471,10.1876,10.2216,320000.0
2013-08-27 14:00:00,12.02,12.05,11.97,12.02,263000.0,10.2131,10.2386,10.1706,10.2131,263000.0
2013-08-27 15:00:00,12.02,12.04,11.95,12.01,1042000.0,10.2131,10.2301,10.1536,10.2046,1042000.0
2013-08-28 09:30:00,12.01,12.11,11.98,12.01,286000.0,10.2046,10.2896,10.1791,10.2046,286000.0
2013-08-28 10:00:00,12.03,12.11,12.0,12.06,208000.0,10.2216,10.2896,10.1961,10.2471,208000.0
2013-08-28 11:00:00,12.06,12.09,12.04,12.09,80000.0,10.2471,10.2726,10.2301,10.2726,80000.0
2013-08-28 12:00:00,12.09,12.09,12.05,12.07,112000.0,10.2726,10.2726,10.2386,10.2556,112000.0
2013-08-28 13:00:00,12.07,12.07,12.03,12.04,172000.0,10.2556,10.2556,10.2216,10.2301,172000.0
2013-08-28 14:00:00,12.05,12.06,11.98,12.0,143000.0,10.2386,10.2471,10.1791,10.1961,143000.0
2013-08-28 15:00:00,11.99,12.04,11.98,11.98,402000.0,10.1876,10.2301,10.1791,10.1791,402000.0
2013-08-29 09:30:00,12.03,12.26,12.03,12.24,561000.0,10.2216,10.417,10.2216,10.4,561000.0
2013-08-29 10:00:00,12.24,12.46,12.24,12.44,1187000.0,10.4,10.587,10.4,10.57,1187000.0
2013-08-29 11:00:00,12.43,12.44,12.3,12.35,677000.0,10.5615,10.57,10.451,10.4935,677000.0
2013-08-29 12:00:00,12.36,12.38,12.31,12.34,453000.0,10.502,10.519,10.4595,10.485,453000.0
2013-08-29 13:00:00,12.33,12.35,12.27,12.32,477000.0,10.4765,10.4935,10.4255,10.468,477000.0
2013-08-29 14:00:00,12.32,12.35,12.3,12.33,473000.0,10.468,10.4935,10.451,10.4765,473000.0
2013-08-29 15:00:00,12.33,12.4,12.3,12.39,1900000.0,10.4765,10.536,10.451,10.5275,1900000.0
2013-08-30 09:30:00,12.41,12.41,12.23,12.27,451000.0,10.5445,10.5445,10.3915,10.4255,451000.0
2013-08-30 10:00:00,12.27,12.28,12.21,12.24,316000.0,10.4255,10.434,10.3745,10.4,316000.0
2013-08-30 11:00:00,12.22,12.32,12.16,12.19,320000.0,10.383,10.468,10.3321,10.3575,320000.0
2013-08-30 12:00:00,12.19,12.27,12.19,12.27,181000.0,10.3575,10.4255,10.3575,10.4255,181000.0
2013-08-30 13:00:00,12.27,12.27,12.17,12.18,291000.0,10.4255,10.4255,10.3405,10.349,291000.0
2013-08-30 14:00:00,12.18,12.21,12.15,12.19,374000.0,10.349,10.3745,10.3236,10.3575,374000.0
2013-08-30 15:00:00,12.19,12.25,12.16,12.24,1140000.0,10.3575,10.4085,10.3321,10.4,1140000.0
2013-09-03 09:30:00,12.42,12.45,12.24,12.24,523000.0,10.553,10.5785,10.4,10.4,523000.0
2013-09-03 10:00:00,12.25,12.31,12.19,12.28,745000.0,10.4085,10.4595,10.3575,10.434,745000.0
2013-09-03 11:00:00,12.26,12.32,12.2,12.21,707000.0,10.417,10.468,10.366,10.3745,707000.0
2013-09-03 12:00:00,12.21,12.27,12.18,12.19,373000.0,10.3745,10.4255,10.349,10.3575,373000.0
2013-09-03 13:00:00,12.17,12.19,12.07,12.09,489000.0,10.3405,10.3575,10.2556,10.2726,489000.0
2013-09-03 14:00:00,12.09,12.17,12.05,12.16,561000.0,10.2726,10.3405,10.2386,10.3321,561000.0
2013-09-03 15:00:00,12.17,12.22,12.12,12.14,1426000.0,10.3405,10.383,10.2981,10.3151,1426000.0
2013-09-04 09:30:00,12.2,12.24,12.12,12.22,149000.0,10.366,10.4,10.2981,10.383,149000.0
2013-09-04 10:00:00,12.21,12.28,12.21,12.23,236000.0,10.3745,10.434,10.3745,10.3915,236000.0
2013-09-04 11:00:00,12.23,12.31,12.16,12.29,478000.0,10.3915,10.4595,10.3321,10.4425,478000.0
2013-09-04 12:00:00,12.31,12.33,12.29,12.33,247000.0,10.4595,10.4765,10.4425,10.4765,247000.0
2013-09-04 13:00:00,12.33,12.36,12.32,12.33,391000.0,10.4765,10.502,10.468,10.4765,391000.0
2013-09-04 14:00:00,12.33,12.37,12.31,12.36,366000.0,10.4765,10.5105,10.4595,10.502,366000.0
2013-09-04 15:00:00,12.36,12.4,12.33,12.37,1088000.0,10.502,10.536,10.4765,10.5105,1088000.0
2013-09-05 09:30:00,12.35,12.42,12.33,12.4,239000.0,10.4935,10.553,10.4765,10.536,239000.0
2013-09-05 10:00:00,12.4,12.45,12.38,12.42,353000.0,10.536,10.5785,10.519,10.553,353000.0
2013-09-05 11:00:00,12.43,12.5,12.42,12.45,793000.0,10.5615,10.6209,10.553,10.5785,793000.0
2013-09-05 12:00:00,12.46,12.46,12.4,12.44,273000.0,10.587,10.587,10.536,10.57,273000.0
2013-09-05 13:00:00,12.44,12.45,12.41,12.45,562000.0,10.57,10.5785,10.5445,10.5785,562000.0
2013-09-05 14:00:00,12.45,12.45,12.41,12.45,629000.0,10.5785,10.5785,10.5445,10.5785,629000.0
2013-09-05 15:00:00,12.45,12.48,12.43,12.47,1365000.0,10.5785,10.6039,10.5615,10.5955,1365000.0
2013-09-06 09:30:00,12.5,12.5,12.22,12.28,276000.0,10.6209,10.6209,10.383,10.434,276000.0
2013-09-06 10:00:00,12.28,12.51,12.19,12.49,813000.0,10.434,10.6294,10.3575,10.6124,813000.0
2013-09-06 11:00:00,12.49,12.5,12.45,12.48,285000.0,10.6124,10.6209,10.5785,10.6039,285000.0
2013-09-06 12:00:00,12.48,12.5,12.46,12.49,194000.0,10.6039,10.6209,10.587,10.6124,194000.0
2013-09-06 13:00:00,12.49,12.5,12.47,12.49,387000.0,10.6124,10.6209,10.5955,10.6124,387000.0
2013-09-06 14:00:00,12.48,12.49,12.47,12.47,430000.0,10.6039,10.6124,10.5955,10.5955,430000.0
2013-09-06 15:00:00,12.47,12.48,12.34,12.37,1428000.0,10.5955,10.6039,10.485,10.5105,1428000.0
2013-09-09 09:30:00,12.42,12.49,12.42,12.44,265000.0,10.553,10.6124,10.553,10.57,265000.0
2013-09-09 10:00:00,12.46,12.5,12.45,12.49,406000.0,10.587,10.6209,10.5785,10.6124,406000.0
2013-09-09 11:00:00,12.49,12.59,12.48,12.55,1441000.0,10.6124,10.6974,10.6039,10.6634,1441000.0
2013-09-09 12:00:00,12.55,12.65,12.55,12.59,593000.0,10.6634,10.7484,10.6634,10.6974,593000.0
2013-09-09 13:00:00,12.59,12.63,12.56,12.63,518000.0,10.6974,10.7314,10.6719,10.7314,518000.0
2013-09-09 14:00:00,12.63,12.76,12.63,12.7,748000.0,10.7314,10.8419,10.7314,10.7909,748000.0
2013-09-09 15:00:00,12.7,12.71,12.67,12.69,1037000.0,10.7909,10.7994,10.7654,10.7824,1037000.0
2013-09-10 09:30:00,12.74,12.86,12.66,12.81,588000.0,10.8249,10.9268,10.7569,10.8843,588000.0
2013-09-10 10:00:00,12.82,12.85,12.74,12.84,704000.0,10.8928,10.9183,10.8249,10.9098,704000.0
2013-09-10 11:00:00,12.84,12.85,12.75,12.76,591000.0,10.9098,10.9183,10.8334,10.8419,591000.0
2013-09-10 12:00:00,12.76,12.83,12.76,12.83,359000.0,10.8419,10.9013,10.8419,10.9013,359000.0
2013-09-10 13:00:00,12.83,12.83,12.78,12.83,303000.0,10.9013,10.9013,10.8589,10.9013,303000.0
2013-09-10 14:00:00,12.83,12.86,12.82,12.86,363000.0,10.9013,10.9268,10.8928,10.9268,363000.0
2013-09-10 15:00:00,12.86,12.93,12.83,12.93,1105000.0,10.9268,10.9863,10.9013,10.9863,1105000.0
2013-09-11 09:30:00,12.95,12.97,12.9,12.93,153000.0,11.0033,11.0203,10.9608,10.9863,153000.0
2013-09-11 10:00:00,12.93,12.97,12.92,12.94,309000.0,10.9863,11.0203,10.9778,10.9948,309000.0
2013-09-11 11:00:00,12.94,12.97,12.92,12.94,216000.0,10.9948,11.0203,10.9778,10.9948,216000.0
2013-09-11 12:00:00,12.95,13.0,12.93,12.99,478000.0,11.0033,11.0458,10.9863,11.0373,478000.0
2013-09-11 13:00:00,12.99,13.07,12.99,13.03,1078000.0,11.0373,11.1053,11.0373,11.0713,1078000.0
2013-09-11 14:00:00,13.04,13.05,12.99,13.0,349000.0,11.0798,11.0883,11.0373,11.0458,349000.0
2013-09-11 15:00:00,13.01,13.15,12.99,13.09,1280000.0,11.0543,11.1732,11.0373,11.1222,1280000.0
2013-09-12 09:30:00,13.12,13.12,13.02,13.08,180000.0,11.1477,11.1477,11.0628,11.1138,180000.0
2013-09-12 10:00:00,13.08,13.11,13.06,13.07,697000.0,11.1138,11.1392,11.0968,11.1053,697000.0
2013-09-12 11:00:00,13.07,13.11,13.03,13.04,1393000.0,11.1053,11.1392,11.0713,11.0798,1393000.0
2013-09-12 12:00:00,13.04,13.08,13.03,13.08,378000.0,11.0798,11.1138,11.0713,11.1138,378000.0
2013-09-12 13:00:00,13.07,13.08,13.05,13.07,624000.0,11.1053,11.1138,11.0883,11.1053,624000.0
2013-09-12 14:00:00,13.07,13.11,13.06,13.07,380000.0,11.1053,11.1392,11.0968,11.1053,380000.0
2013-09-12 15:00:00,13.08,13.1,13.05,13.07,955000.0,11.1138,11.1307,11.0883,11.1053,955000.0
2013-09-13 09:30:00,13.08,13.14,13.03,13.08,148000.0,11.1138,11.1647,11.0713,11.1138,148000.0
2013-09-13 10:00:00,13.09,13.11,13.0,13.03,387000.0,11.1222,11.1392,11.0458,11.0713,387000.0
2013-09-13 11:00:00,13.03,13.04,13.0,13.02,307000.0,11.0713,11.0798,11.0458,11.0628,307000.0
2013-09-13 12:00:00,13.02,13.07,13.0,13.06,640000.0,11.0628,11.1053,11.0458,11.0968,640000.0
2013-09-13 13:00:00,13.05,13.07,13.04,13.05,227000.0,11.0883,11.1053,11.0798,11.0883,227000.0
2013-09-13 14:00:00,13.06,13.07,13.04,13.04,265000.0,11.0968,11.1053,11.0798,11.0798,265000.0
2013-09-13 15:00:00,13.04,13.05,13.02,13.05,926000.0,11.0798,11.0883,11.0628,11.0883,926000.0
2013-09-16 09:30:00,13.27,13.27,13.1,13.12,174000.0,11.2752,11.2752,11.1307,11.1477,174000.0
2013-09-16 10:00:00,13.13,13.15,13.05,13.06,351000.0,11.1562,11.1732,11.0883,11.0968,351000.0
2013-09-16 11:00:00,13.06,13.1,13.05,13.05,507000.0,11.0968,11.1307,11.0883,11.0883,507000.0
2013-09-16 12:00:00,13.05,13.07,13.03,13.03,512000.0,11.0883,11.1053,11.0713,11.0713,512000.0
2013-09-16 13:00:00,13.03,13.08,13.0,13.02,603000.0,11.0713,11.1138,11.0458,11.0628,603000.0
2013-09-16 14:00:00,13.03,13.05,13.0,13.03,1093000.0,11.0713,11.0883,11.0458,11.0713,1093000.0
2013-09-16 15:00:00,13.03,13.08,13.01,13.05,1016000.0,11.0713,11.1138,11.0543,11.0883,1016000.0
2013-09-17 09:30:00,13.04,13.13,13.04,13.07,199000.0,11.0798,11.1562,11.0798,11.1053,199000.0
2013-09-17 10:00:00,13.06,13.17,13.06,13.1,354000.0,11.0968,11.1902,11.0968,11.1307,354000.0
2013-09-17 11:00:00,13.1,13.12,13.08,13.11,154000.0,11.1307,11.1477,11.1138,11.1392,154000.0
2013-09-17 12:00:00,13.11,13.13,13.07,13.1,297000.0,11.1392,11.1562,11.1053,11.1307,297000.0
2013-09-17 13:00:00,13.1,13.1,13.06,13.09,489000.0,11.1307,11.1307,11.0968,11.1222,489000.0
2013-09-17 14:00:00,13.08,13.12,13.06,13.11,452000.0,11.1138,11.1477,11.0968,11.1392,452000.0
2013-09-17 15:00:00,13.11,13.12,13.06,13.07,1301000.0,11.1392,11.1477,11.0968,11.1053,1301000.0
2013-09-18 09:30:00,13.08,13.09,12.93,12.94,347000.0,11.1138,11.1222,10.9863,10.9948,347000.0
2013-09-18 10:00:00,12.94,13.04,12.93,12.95,422000.0,10.9948,11.0798,10.9863,11.0033,422000.0
2013-09-18 11:00:00,12.95,12.96,12.92,12.93,318000.0,11.0033,11.0118,10.9778,10.9863,318000.0
2013-09-18 12:00:00,12.93,12.93,12.86,12.93,406000.0,10.9863,10.9863,10.9268,10.9863,406000.0
2013-09-18 13:00:00,12.92,12.95,12.89,12.91,238000.0,10.9778,11.0033,10.9523,10.9693,238000.0
2013-09-18 14:00:00,12.92,13.12,12.91,13.12,1257000.0,10.9778,11.1477,10.9693,11.1477,1257000.0
2013-09-18 15:00:00,13.11,13.14,13.07,13.11,1184000.0,11.1392,11.1647,11.1053,11.1392,1184000.0
2013-09-19 09:30:00,13.15,13.27,13.15,13.24,229000.0,11.1732,11.2752,11.1732,11.2497,229000.0
2013-09-19 10:00:00,13.25,13.28,13.16,13.2,392000.0,11.2582,11.2837,11.1817,11.2157,392000.0
2013-09-19 11:00:00,13.2,13.22,13.13,13.16,276000.0,11.2157,11.2327,11.1562,11.1817,276000.0
2013-09-19 12:00:00,13.16,13.18,13.12,13.12,216000.0,11.1817,11.1987,11.1477,11.1477,216000.0
2013-09-19 13:00:00,13.12,13.15,13.08,13.09,255000.0,11.1477,11.1732,11.1138,11.1222,255000.0
2013-09-19 14:00:00,13.09,13.16,13.09,13.14,330000.0,11.1222,11.1817,11.1222,11.1647,330000.0
2013-09-19 15:00:00,13.14,13.18,13.12,13.16,698000.0,11.1647,11.1987,11.1477,11.1817,698000.0
2013-09-20 09:30:00,13.16,13.24,13.14,13.19,717000.0,11.1817,11.2497,11.1647,11.2072,717000.0
2013-09-20 10:00:00,13.19,13.19,13.11,13.13,302000.0,11.2072,11.2072,11.1392,11.1562,302000.0
2013-09-20 11:00:00,13.12,13.12,13.07,13.09,657000.0,11.1477,11.1477,11.1053,11.1222,657000.0
2013-09-20 12:00:00,13.1,13.12,13.08,13.1,229000.0,11.1307,11.1477,11.1138,11.1307,229000.0
2013-09-20 13:00:00,13.09,13.11,13.06,13.06,579000.0,11.1222,11.1392,11.0968,11.0968,579000.0
2013-09-20 14:00:00,13.06,13.06,13.01,13.04,634000.0,11.0968,11.0968,11.0543,11.0798,634000.0
2013-09-20 15:00:00,13.03,13.08,13.02,13.04,757000.0,11.0713,11.1138,11.0628,11.0798,757000.0
2013-09-23 09:30:00,13.08,13.08,12.91,13.01,470000.0,11.1138,11.1138,10.9693,11.0543,470000.0
2013-09-23 10:00:00,13.02,13.05,12.92,12.94,455000.0,11.0628,11.0883,10.9778,10.9948,455000.0
2013-09-23 11:00:00,12.94,13.01,12.92,12.99,399000.0,10.9948,11.0543,10.9778,11.0373,399000.0
2013-09-23 12:00:00,12.99,13.01,12.98,12.99,275000.0,11.0373,11.0543,11.0288,11.0373,275000.0
2013-09-23 13:00:00,13.0,13.01,12.95,12.98,598000.0,11.0458,11.0543,11.0033,11.0288,598000.0
2013-09-23 14:00:00,12.99,13.0,12.97,13.0,312000.0,11.0373,11.0458,11.0203,11.0458,312000.0
2013-09-23 15:00:00,12.99,13.02,12.97,12.99,849000.0,11.0373,11.0628,11.0203,11.0373,849000.0
2013-09-24 09:30:00,13.03,13.08,12.95,13.05,105000.0,11.0713,11.1138,11.0033,11.0883,105000.0
2013-09-24 10:00:00,13.05,13.05,12.99,13.01,444000.0,11.0883,11.0883,11.0373,11.0543,444000.0
2013-09-24 11:00:00,13.02,13.09,13.01,13.09,360000.0,11.0628,11.1222,11.0543,11.1222,360000.0
2013-09-24 12:00:00,13.09,13.15,13.07,13.12,181000.0,11.1222,11.1732,11.1053,11.1477,181000.0
2013-09-24 13:00:00,13.1,13.16,13.1,13.13,220000.0,11.1307,11.1817,11.1307,11.1562,220000.0
2013-09-24 14:00:00,13.14,13.15,13.05,13.05,316000.0,11.1647,11.1732,11.0883,11.0883,316000.0
2013-09-24 15:00:00,13.05,13.09,12.98,13.0,1153000.0,11.0883,11.1222,11.0288,11.0458,1153000.0
2013-09-25 09:30:00,13.03,13.03,12.91,12.98,167000.0,11.0713,11.0713,10.9693,11.0288,167000.0
2013-09-25 10:00:00,12.98,13.06,12.91,12.96,310000.0,11.0288,11.0968,10.9693,11.0118,310000.0
2013-09-25 11:00:00,12.96,13.08,12.94,13.06,328000.0,11.0118,11.1138,10.9948,11.0968,328000.0
2013-09-25 12:00:00,13.06,13.1,13.03,13.09,178000.0,11.0968,11.1307,11.0713,11.1222,178000.0
2013-09-25 13:00:00,13.1,13.13,12.94,13.01,358000.0,11.1307,11.1562,10.9948,11.0543,358000.0
2013-09-25 14:00:00,13.01,13.03,12.99,13.0,214000.0,11.0543,11.0713,11.0373,11.0458,214000.0
2013-09-25 15:00:00,13.0,13.04,12.99,13.01,723000.0,11.0458,11.0798,11.0373,11.0543,723000.0
2013-09-26 09:30:00,13.03,13.2,13.0,13.09,145000.0,11.0713,11.2157,11.0458,11.1222,145000.0
2013-09-26 10:00:00,13.1,13.14,13.03,13.08,210000.0,11.1307,11.1647,11.0713,11.1138,210000.0
2013-09-26 11:00:00,13.08,13.12,12.98,13.11,185000.0,11.1138,11.1477,11.0288,11.1392,185000.0
2013-09-26 12:00:00,13.11,13.17,13.09,13.17,741000.0,11.1392,11.1902,11.1222,11.1902,741000.0
2013-09-26 13:00:00,13.17,13.22,13.15,13.16,159000.0,11.1902,11.2327,11.1732,11.1817,159000.0
2013-09-26 14:00:00,13.16,13.25,13.13,13.23,564000.0,11.1817,11.2582,11.1562,11.2412,564000.0
2013-09-26 15:00:00,13.22,13.24,13.17,13.24,924000.0,11.2327,11.2497,11.1902,11.2497,924000.0
2013-09-27 09:30:00,13.22,13.23,13.07,13.17,184000.0,11.2327,11.2412,11.1053,11.1902,184000.0
2013-09-27 10:00:00,13.19,13.27,13.15,13.25,434000.0,11.2072,11.2752,11.1732,11.2582,434000.0
2013-09-27 11:00:00,13.25,13.36,13.24,13.36,781500.0,11.2582,11.3517,11.2497,11.3517,781500.0
2013-09-27 12:00:00,13.36,13.43,13.34,13.38,503000.0,11.3517,11.4111,11.3347,11.3687,503000.0
2013-09-27 13:00:00,13.37,13.38,13.33,13.35,390000.0,11.3602,11.3687,11.3262,11.3432,390000.0
2013-09-27 14:00:00,13.34,13.37,13.32,13.33,453000.0,11.3347,11.3602,11.3177,11.3262,453000.0
2013-09-27 15:00:00,13.32,13.34,13.28,13.28,1031000.0,11.3177,11.3347,11.2837,11.2837,1031000.0
2013-09-30 09:30:00,13.21,13.3,13.17,13.19,355000.0,11.2242,11.3007,11.1902,11.2072,355000.0
2013-09-30 10:00:00,13.19,13.4,13.18,13.38,479000.0,11.2072,11.3856,11.1987,11.3687,479000.0
2013-09-30 11:00:00,13.37,13.39,13.26,13.35,388500.0,11.3602,11.3772,11.2667,11.3432,388500.0
2013-09-30 12:00:00,13.34,13.35,13.28,13.33,239000.0,11.3347,11.3432,11.2837,11.3262,239000.0
2013-09-30 13:00:00,13.33,13.41,13.32,13.39,346500.0,11.3262,11.3941,11.3177,11.3772,346500.0
2013-09-30 14:00:00,13.39,13.46,13.38,13.44,430000.0,11.3772,11.4366,11.3687,11.4196,430000.0
2013-09-30 15:00:00,13.43,13.46,13.38,13.43,1294000.0,11.4111,11.4366,11.3687,11.4111,1294000.0
2013-10-01 09:30:00,13.61,13.64,13.48,13.6,895500.0,11.5641,11.5896,11.4536,11.5556,895500.0
2013-10-01 10:00:00,13.6,13.73,13.56,13.71,843500.0,11.5556,11.666,11.5216,11.649,843500.0
2013-10-01 11:00:00,13.72,13.78,13.7,13.72,781000.0,11.6575,11.7085,11.6406,11.6575,781000.0
2013-10-01 12:00:00,13.72,13.75,13.6,13.61,499000.0,11.6575,11.683,11.5556,11.5641,499000.0
2013-10-01 13:00:00,13.61,13.67,13.59,13.65,415000.0,11.5641,11.6151,11.5471,11.5981,415000.0
2013-10-01 14:00:00,13.65,13.66,13.53,13.6,487000.0,11.5981,11.6066,11.4961,11.5556,487000.0
2013-10-01 15:00:00,13.6,13.67,13.57,13.65,1169500.0,11.5556,11.6151,11.5301,11.5981,1169500.0
2013-10-02 09:30:00,13.59,13.8,13.55,13.75,856000.0,11.5471,11.7255,11.5131,11.683,856000.0
2013-10-02 10:00:00,13.75,13.77,13.62,13.67,985000.0,11.683,11.7,11.5726,11.6151,985000.0
2013-10-02 11:00:00,13.67,13.74,13.65,13.7,362000.0,11.6151,11.6745,11.5981,11.6406,362000.0
2013-10-02 12:00:00,13.7,13.73,13.69,13.72,271500.0,11.6406,11.666,11.6321,11.6575,271500.0
2013-10-02 13:00:00,13.72,13.8,13.71,13.78,323500.0,11.6575,11.7255,11.649,11.7085,323500.0
2013-10-02 14:00:00,13.78,13.79,13.7,13.71,426000.0,11.7085,11.717,11.6406,11.649,426000.0
2013-10-02 15:00:00,13.71,13.75,13.71,13.75,914000.0,11.649,11.683,11.649,11.683,914000.0
2013-10-03 09:30:00,13.77,13.85,13.68,13.7,237500.0,11.7,11.768,11.6236,11.6406,237500.0
2013-10-03 10:00:00,13.7,13.7,13.57,13.63,428500.0,11.6406,11.6406,11.5301,11.5811,428500.0
2013-10-03 11:00:00,13.61,13.62,13.49,13.51,302000.0,11.5641,11.5726,11.4621,11.4791,302000.0
2013-10-03 12:00:00,13.51,13.58,13.49,13.57,178500.0,11.4791,11.5386,11.4621,11.5301,178500.0
2013-10-03 13:00:00,13.57,13.73,13.54,13.73,393000.0,11.5301,11.666,11.5046,11.666,393000.0
2013-10-03 14:00:00,13.72,13.72,13.62,13.65,243500.0,11.6575,11.6575,11.5726,11.5981,243500.0
2013-10-03 15:00:00,13.66,13.68,13.63,13.64,584000.0,11.6066,11.6236,11.5811,11.5896,584000.0
2013-10-04 09:30:00,13.67,13.74,13.59,13.66,317500.0,11.6151,11.6745,11.5471,11.6066,317500.0
2013-10-04 10:00:00,13.67,13.76,13.67,13.71,237500.0,11.6151,11.6915,11.6151,11.649,237500.0
2013-10-04 11:00:00,13.71,13.72,13.65,13.69,206500.0,11.649,11.6575,11.5981,11.6321,206500.0
2013-10-04 12:00:00,13.69,13.71,13.67,13.7,340000.0,11.6321,11.649,11.6151,11.6406,340000.0
2013-10-04 13:00:00,13.7,13.73,13.68,13.69,198000.0,11.6406,11.666,11.6236,11.6321,198000.0
2013-10-04 14:00:00,13.69,13.76,13.68,13.74,292000.0,11.6321,11.6915,11.6236,11.6745,292000.0
2013-10-04 15:00:00,13.74,13.75,13.69,13.71,543000.0,11.6745,11.683,11.6321,11.649,543000.0
2013-10-07 09:30:00,13.6,13.66,13.51,13.53,254500.0,11.5556,11.6066,11.4791,11.4961,254500.0
2013-10-07 10:00:00,13.53,13.61,13.51,13.55,250000.0,11.4961,11.5641,11.4791,11.5131,250000.0
2013-10-07 11:00:00,13.55,13.55,13.45,13.49,541500.0,11.5131,11.5131,11.4281,11.4621,541500.0
2013-10-07 12:00:00,13.49,13.49,13.43,13.43,463500.0,11.4621,11.4621,11.4111,11.4111,463500.0
2013-10-07 13:00:00,13.43,13.5,13.43,13.49,474000.0,11.4111,11.4706,11.4111,11.4621,474000.0
2013-10-07 14:00:00,13.5,13.52,13.45,13.46,432500.0,11.4706,11.4876,11.4281,11.4366,432500.0
2013-10-07 15:00:00,13.46,13.47,13.35,13.36,1234500.0,11.4366,11.4451,11.3432,11.3517,1234500.0
2013-10-08 09:30:00,13.35,13.38,13.26,13.35,271500.0,11.3432,11.3687,11.2667,11.3432,271500.0
2013-10-08 10:00:00,13.36,13.37,13.21,13.21,544500.0,11.3517,11.3602,11.2242,11.2242,544500.0
2013-10-08 11:00:00,13.22,13.25,13.16,13.2,517000.0,11.2327,11.2582,11.1817,11.2157,517000.0
2013-10-08 12:00:00,13.21,13.21,13.16,13.2,761500.0,11.2242,11.2242,11.1817,11.2157,761500.0
2013-10-08 13:00:00,13.19,13.21,13.15,13.15,495000.0,11.2072,11.2242,11.1732,11.1732,495000.0
2013-10-08 14:00:00,13.16,13.2,13.14,13.16,502000.0,11.1817,11.2157,11.1647,11.1817,502000.0
2013-10-08 15:00:00,13.15,13.19,13.09,13.1,1075000.0,11.1732,11.2072,11.1222,11.1307,1075000.0
2013-10-09 09:30:00,13.13,13.18,12.89,12.95,399500.0,11.1562,11.1987,10.9523,11.0033,399500.0
2013-10-09 10:00:00,12.95,12.97,12.87,12.89,746000.0,11.0033,11.0203,10.9353,10.9523,746000.0
2013-10-09 11:00:00,12.88,12.93,12.83,12.9,456500.0,10.9438,10.9863,10.9013,10.9608,456500.0
2013-10-09 12:00:00,12.9,12.98,12.9,12.92,244500.0,10.9608,11.0288,10.9608,10.9778,244500.0
2013-10-09 13:00:00,12.93,13.03,12.93,13.01,262500.0,10.9863,11.0713,10.9863,11.0543,262500.0
2013-10-09 14:00:00,12.99,13.02,12.95,12.99,358500.0,11.0373,11.0628,11.0033,11.0373,358500.0
2013-10-09 15:00:00,12.99,13.0,12.91,12.94,841000.0,11.0373,11.0458,10.9693,10.9948,841000.0
2013-10-10 09:30:00,13.13,13.18,13.05,13.13,323500.0,11.1562,11.1987,11.0883,11.1562,323500.0
2013-10-10 10:00:00,13.13,13.16,13.07,13.12,360500.0,11.1562,11.1817,11.1053,11.1477,360500.0
2013-10-10 11:00:00,13.12,13.14,13.06,13.12,460000.0,11.1477,11.1647,11.0968,11.1477,460000.0
2013-10-10 12:00:00,13.1,13.13,13.09,13.12,200000.0,11.1307,11.1562,11.1222,11.1477,200000.0
2013-10-10 13:00:00,13.12,13.15,13.09,13.11,257500.0,11.1477,11.1732,11.1222,11.1392,257500.0
2013-10-10 14:00:00,13.11,13.11,13.06,13.09,464000.0,11.1392,11.1392,11.0968,11.1222,464000.0
2013-10-10 15:00:00,13.09,13.17,13.09,13.17,732500.0,11.1222,11.1902,11.1222,11.1902,732500.0
2013-10-11 09:30:00,13.21,13.22,13.05,13.13,327000.0,11.2242,11.2327,11.0883,11.1562,327000.0
2013-10-11 10:00:00,13.13,13.14,13.01,13.02,506500.0,11.1562,11.1647,11.0543,11.0628,506500.0
2013-10-11 11:00:00,13.02,13.07,13.0,13.07,428000.0,11.0628,11.1053,11.0458,11.1053,428000.0
2013-10-11 12:00:00,13.07,13.15,13.06,13.15,337000.0,11.1053,11.1732,11.0968,11.1732,337000.0
2013-10-11 13:00:00,13.15,13.18,13.12,13.16,297000.0,11.1732,11.1987,11.1477,11.1817,297000.0
2013-10-11 14:00:00,13.17,13.18,13.13,13.14,410000.0,11.1902,11.1987,11.1562,11.1647,410000.0
2013-10-11 15:00:00,13.14,13.17,13.13,13.16,968000.0,11.1647,11.1902,11.1562,11.1817,968000.0
2013-10-14 09:30:00,13.12,13.16,13.07,13.11,151000.0,11.1477,11.1817,11.1053,11.1392,151000.0
2013-10-14 10:00:00,13.11,13.11,13.04,13.08,257000.0,11.1392,11.1392,11.0798,11.1138,257000.0
2013-10-14 11:00:00,13.08,13.16,13.02,13.16,233000.0,11.1138,11.1817,11.0628,11.1817,233000.0
2013-10-14 12:00:00,13.16,13.16,13.1,13.12,287500.0,11.1817,11.1817,11.1307,11.1477,287500.0
2013-10-14 13:00:00,13.11,13.15,13.1,13.13,261500.0,11.1392,11.1732,11.1307,11.1562,261500.0
2013-10-14 14:00:00,13.14,13.15,13.09,13.1,377000.0,11.1647,11.1732,11.1222,11.1307,377000.0
2013-10-14 15:00:00,13.1,13.15,13.09,13.14,685000.0,11.1307,11.1732,11.1222,11.1647,685000.0
2013-10-15 09:30:00,13.13,13.17,13.04,13.09,219000.0,11.1562,11.1902,11.0798,11.1222,219000.0
2013-10-15 10:00:00,13.11,13.14,13.06,13.08,221500.0,11.1392,11.1647,11.0968,11.1138,221500.0
2013-10-15 11:00:00,13.06,13.12,13.06,13.08,176500.0,11.0968,11.1477,11.0968,11.1138,176500.0
2013-10-15 12:00:00,13.08,13.1,13.05,13.08,204500.0,11.1138,11.1307,11.0883,11.1138,204500.0
2013-10-15 13:00:00,13.07,13.1,13.07,13.08,167500.0,11.1053,11.1307,11.1053,11.1138,167500.0
2013-10-15 14:00:00,13.09,13.1,12.96,13.02,344500.0,11.1222,11.1307,11.0118,11.0628,344500.0
2013-10-15 15:00:00,13.02,13.06,12.97,13.0,905500.0,11.0628,11.0968,11.0203,11.0458,905500.0
2013-10-16 09:30:00,13.08,13.25,13.0,13.25,421000.0,11.1138,11.2582,11.0458,11.2582,421000.0
2013-10-16 10:00:00,13.25,13.29,13.24,13.28,961000.0,11.2582,11.2922,11.2497,11.2837,961000.0
2013-10-16 11:00:00,13.28,13.38,13.27,13.37,729500.0,11.2837,11.3687,11.2752,11.3602,729500.0
2013-10-16 12:00:00,13.37,13.42,13.35,13.38,536500.0,11.3602,11.4026,11.3432,11.3687,536500.0
2013-10-16 13:00:00,13.37,13.39,13.31,13.33,192500.0,11.3602,11.3772,11.3092,11.3262,192500.0
2013-10-16 14:00:00,13.33,13.33,13.28,13.3,189500.0,11.3262,11.3262,11.2837,11.3007,189500.0
2013-10-16 15:00:00,13.3,13.34,13.27,13.34,660500.0,11.3007,11.3347,11.2752,11.3347,660500.0
2013-10-17 09:30:00,13.31,13.36,13.2,13.24,301500.0,11.3092,11.3517,11.2157,11.2497,301500.0
2013-10-17 10:00:00,13.25,13.3,13.2,13.3,391000.0,11.2582,11.3007,11.2157,11.3007,391000.0
2013-10-17 11:00:00,13.3,13.32,13.26,13.28,869500.0,11.3007,11.3177,11.2667,11.2837,869500.0
2013-10-17 12:00:00,13.26,13.36,13.25,13.36,275000.0,11.2667,11.3517,11.2582,11.3517,275000.0
2013-10-17 13:00:00,13.36,13.37,13.26,13.27,271500.0,11.3517,11.3602,11.2667,11.2752,271500.0
2013-10-17 14:00:00,13.27,13.28,13.25,13.25,400000.0,11.2752,11.2837,11.2582,11.2582,400000.0
2013-10-17 15:00:00,13.26,13.29,13.25,13.29,967500.0,11.2667,11.2922,11.2582,11.2922,967500.0
2013-10-18 09:30:00,13.35,13.43,13.3,13.42,429500.0,11.3432,11.4111,11.3007,11.4026,429500.0
2013-10-18 10:00:00,13.42,13.46,13.38,13.38,271000.0,11.4026,11.4366,11.3687,11.3687,271000.0
2013-10-18 11:00:00,13.39,13.42,13.37,13.4,251500.0,11.3772,11.4026,11.3602,11.3856,251500.0
2013-10-18 12:00:00,13.4,13.45,13.39,13.45,255500.0,11.3856,11.4281,11.3772,11.4281,255500.0
2013-10-18 13:00:00,13.45,13.49,13.44,13.44,328500.0,11.4281,11.4621,11.4196,11.4196,328500.0
2013-10-18 14:00:00,13.44,13.44,13.39,13.41,319000.0,11.4196,11.4196,11.3772,11.3941,319000.0
2013-10-18 15:00:00,13.41,13.45,13.38,13.44,507000.0,11.3941,11.4281,11.3687,11.4196,507000.0
2013-10-21 09:30:00,13.46,13.57,13.45,13.51,509500.0,11.4366,11.5301,11.4281,11.4791,509500.0
2013-10-21 10:00:00,13.51,13.6,13.49,13.58,814500.0,11.4791,11.5556,11.4621,11.5386,814500.0
2013-10-21 11:00:00,13.58,13.6,13.53,13.57,858500.0,11.5386,11.5556,11.4961,11.5301,858500.0
2013-10-21 12:00:00,13.56,13.65,13.56,13.65,573000.0,11.5216,11.5981,11.5216,11.5981,573000.0
2013-10-21 13:00:00,13.66,13.7,13.65,13.69,531000.0,11.6066,11.6406,11.5981,11.6321,531000.0
2013-10-21 14:00:00,13.69,13.71,13.66,13.69,578500.0,11.6321,11.649,11.6066,11.6321,578500.0
2013-10-21 15:00:00,13.69,13.78,13.67,13.77,1154000.0,11.6321,11.7085,11.6151,11.7,1154000.0
2013-10-22 09:30:00,13.9,14.0,13.85,13.94,691000.0,11.8105,11.8955,11.768,11.8445,691000.0
2013-10-22 10:00:00,13.92,13.98,13.76,13.82,1046000.0,11.8275,11.8785,11.6915,11.7425,1046000.0
2013-10-22 11:00:00,13.81,13.82,13.73,13.81,1151500.0,11.734,11.7425,11.666,11.734,1151500.0
2013-10-22 12:00:00,13.81,13.81,13.68,13.7,522500.0,11.734,11.734,11.6236,11.6406,522500.0
2013-10-22 13:00:00,13.7,13.73,13.67,13.71,438500.0,11.6406,11.666,11.6151,11.649,438500.0
2013-10-22 14:00:00,13.71,13.74,13.69,13.69,521500.0,11.649,11.6745,11.6321,11.6321,521500.0
2013-10-22 15:00:00,13.69,13.75,13.66,13.71,1099500.0,11.6321,11.683,11.6066,11.649,1099500.0
2013-10-23 09:30:00,13.7,13.72,13.51,13.54,633000.0,11.6406,11.6575,11.4791,11.5046,633000.0
2013-10-23 10:00:00,13.52,13.6,13.47,13.56,385500.0,11.4876,11.5556,11.4451,11.5216,385500.0
2013-10-23 11:00:00,13.55,13.61,13.52,13.6,396000.0,11.5131,11.5641,11.4876,11.5556,396000.0
2013-10-23 12:00:00,13.59,13.61,13.57,13.61,207500.0,11.5471,11.5641,11.5301,11.5641,207500.0
2013-10-23 13:00:00,13.61,13.65,13.56,13.6,326500.0,11.5641,11.5981,11.5216,11.5556,326500.0
2013-10-23 14:00:00,13.6,13.69,13.6,13.68,340000.0,11.5556,11.6321,11.5556,11.6236,340000.0
2013-10-23 15:00:00,13.68,13.72,13.59,13.68,1516500.0,11.6236,11.6575,11.5471,11.6236,1516500.0
2013-10-24 09:30:00,14.0,14.48,13.8,14.45,4073500.0,11.8955,12.3033,11.7255,12.2778,4073500.0
2013-10-24 10:00:00,14.45,14.79,14.42,14.7,4056500.0,12.2778,12.5667,12.2523,12.4902,4056500.0
2013-10-24 11:00:00,14.7,14.85,14.54,14.55,1873000.0,12.4902,12.6177,12.3543,12.3628,1873000.0
2013-10-24 12:00:00,14.56,14.73,14.47,14.69,1208500.0,12.3713,12.5157,12.2948,12.4817,1208500.0
2013-10-24 13:00:00,14.7,14.85,14.65,14.78,1115500.0,12.4902,12.6177,12.4477,12.5582,1115500.0
2013-10-24 14:00:00,14.78,14.79,14.73,14.76,1488000.0,12.5582,12.5667,12.5157,12.5412,1488000.0
2013-10-24 15:00:00,14.76,14.82,14.75,14.8,3385500.0,12.5412,12.5922,12.5327,12.5752,3385500.0
2013-10-25 09:30:00,14.74,14.98,14.72,14.94,1277500.0,12.5242,12.7281,12.5072,12.6941,1277500.0
2013-10-25 10:00:00,14.94,14.94,14.78,14.81,1425000.0,12.6941,12.6941,12.5582,12.5837,1425000.0
2013-10-25 11:00:00,14.81,14.81,14.71,14.72,557000.0,12.5837,12.5837,12.4987,12.5072,557000.0
2013-10-25 12:00:00,14.73,14.74,14.67,14.71,394000.0,12.5157,12.5242,12.4647,12.4987,394000.0
2013-10-25 13:00:00,14.72,14.73,14.67,14.68,358000.0,12.5072,12.5157,12.4647,12.4732,358000.0
2013-10-25 14:00:00,14.68,14.75,14.67,14.69,536000.0,12.4732,12.5327,12.4647,12.4817,536000.0
2013-10-25 15:00:00,14.68,14.69,14.62,14.65,2247500.0,12.4732,12.4817,12.4223,12.4477,2247500.0
2013-10-28 09:30:00,14.67,14.74,14.55,14.58,385500.0,12.4647,12.5242,12.3628,12.3883,385500.0
2013-10-28 10:00:00,14.56,14.58,14.36,14.38,891000.0,12.3713,12.3883,12.2013,12.2183,891000.0
2013-10-28 11:00:00,14.38,14.39,14.31,14.32,1121000.0,12.2183,12.2268,12.1589,12.1674,1121000.0
2013-10-28 12:00:00,14.32,14.39,14.31,14.37,603000.0,12.1674,12.2268,12.1589,12.2098,603000.0
2013-10-28 13:00:00,14.38,14.39,14.32,14.36,765000.0,12.2183,12.2268,12.1674,12.2013,765000.0
2013-10-28 14:00:00,14.36,14.38,14.33,14.37,763500.0,12.2013,12.2183,12.1758,12.2098,763500.0
2013-10-28 15:00:00,14.37,14.39,14.3,14.37,1785000.0,12.2098,12.2268,12.1504,12.2098,1785000.0
2013-10-29 09:30:00,14.36,14.53,14.31,14.31,445000.0,12.2013,12.3458,12.1589,12.1589,445000.0
2013-10-29 10:00:00,14.31,14.36,14.27,14.28,452000.0,12.1589,12.2013,12.1249,12.1334,452000.0
2013-10-29 11:00:00,14.27,14.4,14.26,14.35,371000.0,12.1249,12.2353,12.1164,12.1928,371000.0
2013-10-29 12:00:00,14.35,14.41,14.33,14.38,658000.0,12.1928,12.2438,12.1758,12.2183,658000.0
2013-10-29 13:00:00,14.39,14.41,14.34,14.38,252500.0,12.2268,12.2438,12.1843,12.2183,252500.0
2013-10-29 14:00:00,14.38,14.43,14.36,14.41,316000.0,12.2183,12.2608,12.2013,12.2438,316000.0
2013-10-29 15:00:00,14.41,14.45,14.4,14.45,1109500.0,12.2438,12.2778,12.2353,12.2778,1109500.0
2013-10-30 09:30:00,14.45,14.53,14.42,14.42,150000.0,12.2778,12.3458,12.2523,12.2523,150000.0
2013-10-30 10:00:00,14.42,14.44,14.35,14.39,849500.0,12.2523,12.2693,12.1928,12.2268,849500.0
2013-10-30 11:00:00,14.4,14.41,14.32,14.32,662500.0,12.2353,12.2438,12.1674,12.1674,662500.0
2013-10-30 12:00:00,14.31,14.37,14.31,14.35,684500.0,12.1589,12.2098,12.1589,12.1928,684500.0
2013-10-30 13:00:00,14.35,14.38,14.3,14.34,416000.0,12.1928,12.2183,12.1504,12.1843,416000.0
2013-10-30 14:00:00,14.34,14.38,14.22,14.29,378000.0,12.1843,12.2183,12.0824,12.1419,378000.0
2013-10-30 15:00:00,14.3,14.34,14.29,14.31,863000.0,12.1504,12.1843,12.1419,12.1589,863000.0
2013-10-31 09:30:00,14.36,14.36,14.13,14.13,342500.0,12.2013,12.2013,12.0059,12.0059,342500.0
2013-10-31 10:00:00,14.12,14.22,14.12,14.17,975500.0,11.9974,12.0824,11.9974,12.0399,975500.0
2013-10-31 11:00:00,14.19,14.25,14.18,14.24,622000.0,12.0569,12.1079,12.0484,12.0994,622000.0
2013-10-31 12:00:00,14.24,14.28,14.21,14.25,281000.0,12.0994,12.1334,12.0739,12.1079,281000.0
2013-10-31 13:00:00,14.25,14.32,14.23,14.28,432500.0,12.1079,12.1674,12.0909,12.1334,432500.0
2013-10-31 14:00:00,14.28,14.34,14.28,14.31,359500.0,12.1334,12.1843,12.1334,12.1589,359500.0
2013-10-31 15:00:00,14.3,14.34,14.26,14.27,1099500.0,12.1504,12.1843,12.1164,12.1249,1099500.0
2013-11-01 09:30:00,14.18,14.3,14.17,14.21,680000.0,12.0484,12.1504,12.0399,12.0739,680000.0
2013-11-01 10:00:00,14.21,14.23,14.15,14.21,626500.0,12.0739,12.0909,12.0229,12.0739,626500.0
2013-11-01 11:00:00,14.21,14.21,14.14,14.14,385500.0,12.0739,12.0739,12.0144,12.0144,385500.0
2013-11-01 12:00:00,14.14,14.21,14.14,14.2,485500.0,12.0144,12.0739,12.0144,12.0654,485500.0
2013-11-01 13:00:00,14.2,14.22,14.18,14.21,568000.0,12.0654,12.0824,12.0484,12.0739,568000.0
2013-11-01 14:00:00,14.21,14.26,14.19,14.2,492500.0,12.0739,12.1164,12.0569,12.0654,492500.0
2013-11-01 15:00:00,14.2,14.24,14.18,14.22,973500.0,12.0654,12.0994,12.0484,12.0824,973500.0
2013-11-04 09:30:00,14.09,14.34,14.09,14.21,287000.0,11.9719,12.1843,11.9719,12.0739,287000.0
2013-11-04 10:00:00,14.22,14.24,14.15,14.17,706000.0,12.0824,12.0994,12.0229,12.0399,706000.0
2013-11-04 11:00:00,14.17,14.2,14.14,14.18,513500.0,12.0399,12.0654,12.0144,12.0484,513500.0
2013-11-04 12:00:00,14.18,14.21,14.18,14.2,264500.0,12.0484,12.0739,12.0484,12.0654,264500.0
2013-11-04 13:00:00,14.2,14.25,14.18,14.24,651500.0,12.0654,12.1079,12.0484,12.0994,651500.0
2013-11-04 14:00:00,14.24,14.25,14.21,14.21,595000.0,12.0994,12.1079,12.0739,12.0739,595000.0
2013-11-04 15:00:00,14.21,14.23,14.18,14.2,827000.0,12.0739,12.0909,12.0484,12.0654,827000.0
2013-11-05 09:30:00,14.14,14.35,14.02,14.04,531500.0,12.0144,12.1928,11.9124,11.9294,531500.0
2013-11-05 10:00:00,14.04,14.15,14.01,14.13,544500.0,11.9294,12.0229,11.904,12.0059,544500.0
2013-11-05 11:00:00,14.14,14.18,14.11,14.17,415000.0,12.0144,12.0484,11.9889,12.0399,415000.0
2013-11-05 12:00:00,14.17,14.23,14.15,14.17,817000.0,12.0399,12.0909,12.0229,12.0399,817000.0
2013-11-05 13:00:00,14.18,14.2,14.15,14.15,197000.0,12.0484,12.0654,12.0229,12.0229,197000.0
2013-11-05 14:00:00,14.15,14.21,14.15,14.17,395500.0,12.0229,12.0739,12.0229,12.0399,395500.0
2013-11-05 15:00:00,14.16,14.18,14.12,14.14,1417500.0,12.0314,12.0484,11.9974,12.0144,1417500.0
2013-11-06 09:30:00,14.19,14.24,14.11,14.22,216000.0,12.0569,12.0994,11.9889,12.0824,216000.0
2013-11-06 10:00:00,14.22,14.29,14.19,14.22,1286000.0,12.0824,12.1419,12.0569,12.0824,1286000.0
2013-11-06 11:00:00,14.23,14.32,14.17,14.31,827000.0,12.0909,12.1674,12.0399,12.1589,827000.0
2013-11-06 12:00:00,14.31,14.37,14.29,14.36,469000.0,12.1589,12.2098,12.1419,12.2013,469000.0
2013-11-06 13:00:00,14.37,14.39,14.31,14.34,359500.0,12.2098,12.2268,12.1589,12.1843,359500.0
2013-11-06 14:00:00,14.34,14.34,14.26,14.26,385500.0,12.1843,12.1843,12.1164,12.1164,385500.0
2013-11-06 15:00:00,14.27,14.28,14.23,14.27,776000.0,12.1249,12.1334,12.0909,12.1249,776000.0
2013-11-07 09:30:00,14.31,14.39,14.26,14.35,366000.0,12.1589,12.2268,12.1164,12.1928,366000.0
2013-11-07 10:00:00,14.34,14.37,14.12,14.14,797000.0,12.1843,12.2098,11.9974,12.0144,797000.0
2013-11-07 11:00:00,14.14,14.2,14.08,14.2,316500.0,12.0144,12.0654,11.9634,12.0654,316500.0
2013-11-07 12:00:00,14.21,14.24,14.1,14.12,483000.0,12.0739,12.0994,11.9804,11.9974,483000.0
2013-11-07 13:00:00,14.12,14.14,14.09,14.1,256000.0,11.9974,12.0144,11.9719,11.9804,256000.0
2013-11-07 14:00:00,14.1,14.11,13.99,14.04,612000.0,11.9804,11.9889,11.887,11.9294,612000.0
2013-11-07 15:00:00,14.04,14.05,13.98,14.0,1230500.0,11.9294,11.9379,11.8785,11.8955,1230500.0
2013-11-08 09:30:00,14.01,14.23,14.01,14.14,371000.0,11.904,12.0909,11.904,12.0144,371000.0
2013-11-08 10:00:00,14.15,14.32,14.15,14.29,1281500.0,12.0229,12.1674,12.0229,12.1419,1281500.0
2013-11-08 11:00:00,14.28,14.31,14.24,14.25,315500.0,12.1334,12.1589,12.0994,12.1079,315500.0
2013-11-08 12:00:00,14.26,14.27,14.22,14.23,615500.0,12.1164,12.1249,12.0824,12.0909,615500.0
2013-11-08 13:00:00,14.24,14.24,14.18,14.19,474500.0,12.0994,12.0994,12.0484,12.0569,474500.0
2013-11-08 14:00:00,14.2,14.22,14.17,14.18,323500.0,12.0654,12.0824,12.0399,12.0484,323500.0
2013-11-08 15:00:00,14.18,14.29,14.15,14.28,862500.0,12.0484,12.1419,12.0229,12.1334,862500.0
2013-11-11 09:30:00,14.3,14.31,14.2,14.22,245500.0,12.1504,12.1589,12.0654,12.0824,245500.0
2013-11-11 10:00:00,14.23,14.32,14.19,14.3,485000.0,12.0909,12.1674,12.0569,12.1504,485000.0
2013-11-11 11:00:00,14.3,14.33,14.27,14.3,471500.0,12.1504,12.1758,12.1249,12.1504,471500.0
2013-11-11 12:00:00,14.31,14.33,14.28,14.32,269000.0,12.1589,12.1758,12.1334,12.1674,269000.0
2013-11-11 13:00:00,14.31,14.36,14.31,14.34,400500.0,12.1589,12.2013,12.1589,12.1843,400500.0
2013-11-11 14:00:00,14.34,14.35,14.32,14.34,178500.0,12.1843,12.1928,12.1674,12.1843,178500.0
2013-11-11 15:00:00,14.34,14.39,14.34,14.36,450000.0,12.1843,12.2268,12.1843,12.2013,450000.0
2013-11-12 09:30:00,14.3,14.47,14.23,14.41,438500.0,12.1504,12.2948,12.0909,12.2438,438500.0
2013-11-12 10:00:00,14.42,14.5,14.38,14.5,355000.0,12.2523,12.3203,12.2183,12.3203,355000.0
2013-11-12 11:00:00,14.5,14.57,14.45,14.49,615500.0,12.3203,12.3798,12.2778,12.3118,615500.0
2013-11-12 12:00:00,14.49,14.49,14.39,14.44,285000.0,12.3118,12.3118,12.2268,12.2693,285000.0
2013-11-12 13:00:00,14.43,14.46,14.39,14.43,512000.0,12.2608,12.2863,12.2268,12.2608,512000.0
2013-11-12 14:00:00,14.43,14.46,14.38,14.44,491500.0,12.2608,12.2863,12.2183,12.2693,491500.0
2013-11-12 15:00:00,14.44,14.47,14.41,14.47,523000.0,12.2693,12.2948,12.2438,12.2948,523000.0
2013-11-13 09:30:00,14.39,14.5,14.38,14.49,527500.0,12.2268,12.3203,12.2183,12.3118,527500.0
2013-11-13 10:00:00,14.49,14.63,14.48,14.6,1523500.0,12.3118,12.4307,12.3033,12.4053,1523500.0
2013-11-13 11:00:00,14.58,14.61,14.54,14.61,609000.0,12.3883,12.4138,12.3543,12.4138,609000.0
2013-11-13 12:00:00,14.61,14.63,14.54,14.61,1019000.0,12.4138,12.4307,12.3543,12.4138,1019000.0
2013-11-13 13:00:00,14.6,14.64,14.6,14.63,300000.0,12.4053,12.4392,12.4053,12.4307,300000.0
2013-11-13 14:00:00,14.64,14.67,14.61,14.66,400000.0,12.4392,12.4647,12.4138,12.4562,400000.0
2013-11-13 15:00:00,14.66,14.7,14.63,14.69,805500.0,12.4562,12.4902,12.4307,12.4817,805500.0
2013-11-14 09:30:00,14.67,14.7,14.58,14.63,219500.0,12.4868,12.5124,12.4102,12.4528,219500.0
2013-11-14 10:00:00,14.63,14.68,14.55,14.68,650500.0,12.4528,12.4953,12.3847,12.4953,650500.0
2013-11-14 11:00:00,14.67,14.77,14.65,14.72,392000.0,12.4868,12.5719,12.4698,12.5294,392000.0
2013-11-14 12:00:00,14.71,14.72,14.57,14.58,199000.0,12.5209,12.5294,12.4017,12.4102,199000.0
2013-11-14 13:00:00,14.58,14.61,14.55,14.59,205000.0,12.4102,12.4358,12.3847,12.4187,205000.0
2013-11-14 14:00:00,14.6,14.67,14.59,14.61,430500.0,12.4272,12.4868,12.4187,12.4358,430500.0
2013-11-14 15:00:00,14.61,14.68,14.6,14.67,702000.0,12.4358,12.4953,12.4272,12.4868,702000.0
2013-11-15 09:30:00,14.69,14.71,14.6,14.67,181500.0,12.5039,12.5209,12.4272,12.4868,181500.0
2013-11-15 10:00:00,14.67,14.79,14.66,14.74,616500.0,12.4868,12.589,12.4783,12.5464,616500.0
2013-11-15 11:00:00,14.75,14.82,14.75,14.8,282500.0,12.5549,12.6145,12.5549,12.5975,282500.0
2013-11-15 12:00:00,14.8,14.81,14.73,14.75,338500.0,12.5975,12.606,12.5379,12.5549,338500.0
2013-11-15 13:00:00,14.75,14.77,14.72,14.73,197500.0,12.5549,12.5719,12.5294,12.5379,197500.0
2013-11-15 14:00:00,14.73,14.77,14.73,14.76,229000.0,12.5379,12.5719,12.5379,12.5634,229000.0
2013-11-15 15:00:00,14.76,14.82,14.76,14.82,549500.0,12.5634,12.6145,12.5634,12.6145,549500.0
2013-11-18 09:30:00,14.87,14.92,14.77,14.77,174500.0,12.6571,12.6996,12.5719,12.5719,174500.0
2013-11-18 10:00:00,14.76,14.86,14.72,14.76,568000.0,12.5634,12.6486,12.5294,12.5634,568000.0
2013-11-18 11:00:00,14.78,14.81,14.74,14.74,332500.0,12.5805,12.606,12.5464,12.5464,332500.0
2013-11-18 12:00:00,14.74,14.75,14.68,14.68,138000.0,12.5464,12.5549,12.4953,12.4953,138000.0
2013-11-18 13:00:00,14.68,14.71,14.68,14.69,213500.0,12.4953,12.5209,12.4953,12.5039,213500.0
2013-11-18 14:00:00,14.69,14.72,14.65,14.66,145000.0,12.5039,12.5294,12.4698,12.4783,145000.0
2013-11-18 15:00:00,14.66,14.66,14.55,14.6,1037000.0,12.4783,12.4783,12.3847,12.4272,1037000.0
2013-11-19 09:30:00,14.62,14.71,14.51,14.56,353000.0,12.4443,12.5209,12.3506,12.3932,353000.0
2013-11-19 10:00:00,14.57,14.62,14.45,14.5,700000.0,12.4017,12.4443,12.2996,12.3421,700000.0
2013-11-19 11:00:00,14.5,14.54,14.42,14.52,602500.0,12.3421,12.3762,12.274,12.3592,602500.0
2013-11-19 12:00:00,14.52,14.56,14.5,14.52,225500.0,12.3592,12.3932,12.3421,12.3592,225500.0
2013-11-19 13:00:00,14.51,14.51,14.42,14.42,256000.0,12.3506,12.3506,12.274,12.274,256000.0
2013-11-19 14:00:00,14.43,14.46,14.38,14.38,522500.0,12.2825,12.3081,12.24,12.24,522500.0
2013-11-19 15:00:00,14.38,14.41,14.3,14.3,1210500.0,12.24,12.2655,12.1719,12.1719,1210500.0
2013-11-20 09:30:00,14.34,14.46,14.27,14.31,239000.0,12.2059,12.3081,12.1464,12.1804,239000.0
2013-11-20 10:00:00,14.29,14.32,14.24,14.26,670000.0,12.1634,12.1889,12.1208,12.1378,670000.0
2013-11-20 11:00:00,14.26,14.33,14.25,14.32,391000.0,12.1378,12.1974,12.1293,12.1889,391000.0
2013-11-20 12:00:00,14.31,14.35,14.28,14.29,252000.0,12.1804,12.2145,12.1549,12.1634,252000.0
2013-11-20 13:00:00,14.29,14.32,14.27,14.27,199500.0,12.1634,12.1889,12.1464,12.1464,199500.0
2013-11-20 14:00:00,14.27,14.3,14.2,14.23,299500.0,12.1464,12.1719,12.0868,12.1123,299500.0
2013-11-20 15:00:00,14.24,14.26,14.19,14.26,509000.0,12.1208,12.1378,12.0783,12.1378,509000.0
2013-11-21 09:30:00,14.33,14.38,14.24,14.33,274500.0,12.1974,12.24,12.1208,12.1974,274500.0
2013-11-21 10:00:00,14.34,14.5,14.32,14.5,497000.0,12.2059,12.3421,12.1889,12.3421,497000.0
2013-11-21 11:00:00,14.48,14.52,14.44,14.46,216000.0,12.3251,12.3592,12.2911,12.3081,216000.0
2013-11-21 12:00:00,14.46,14.52,14.45,14.49,256500.0,12.3081,12.3592,12.2996,12.3336,256500.0
2013-11-21 13:00:00,14.48,14.52,14.45,14.52,142500.0,12.3251,12.3592,12.2996,12.3592,142500.0
2013-11-21 14:00:00,14.51,14.51,14.46,14.47,174000.0,12.3506,12.3506,12.3081,12.3166,174000.0
2013-11-21 15:00:00,14.47,14.53,14.47,14.52,763500.0,12.3166,12.3677,12.3166,12.3592,763500.0
2013-11-22 09:30:00,14.44,14.62,14.44,14.57,660000.0,12.2911,12.4443,12.2911,12.4017,660000.0
2013-11-22 10:00:00,14.57,14.63,14.52,14.63,232500.0,12.4017,12.4528,12.3592,12.4528,232500.0
2013-11-22 11:00:00,14.63,14.64,14.54,14.6,221500.0,12.4528,12.4613,12.3762,12.4272,221500.0
2013-11-22 12:00:00,14.6,14.6,14.54,14.55,116000.0,12.4272,12.4272,12.3762,12.3847,116000.0
2013-11-22 13:00:00,14.55,14.56,14.53,14.53,171500.0,12.3847,12.3932,12.3677,12.3677,171500.0
2013-11-22 14:00:00,14.53,14.59,14.51,14.58,210500.0,12.3677,12.4187,12.3506,12.4102,210500.0
2013-11-22 15:00:00,14.59,14.65,14.58,14.64,762500.0,12.4187,12.4698,12.4102,12.4613,762500.0
2013-11-25 09:30:00,14.72,14.79,14.63,14.69,278500.0,12.5294,12.589,12.4528,12.5039,278500.0
2013-11-25 10:00:00,14.67,14.72,14.62,14.66,626500.0,12.4868,12.5294,12.4443,12.4783,626500.0
2013-11-25 11:00:00,14.66,14.72,14.66,14.7,319500.0,12.4783,12.5294,12.4783,12.5124,319500.0
2013-11-25 12:00:00,14.7,14.71,14.64,14.64,332000.0,12.5124,12.5209,12.4613,12.4613,332000.0
2013-11-25 13:00:00,14.64,14.68,14.62,14.65,364000.0,12.4613,12.4953,12.4443,12.4698,364000.0
2013-11-25 14:00:00,14.65,14.68,14.65,14.66,199500.0,12.4698,12.4953,12.4698,12.4783,199500.0
2013-11-25 15:00:00,14.66,14.71,14.64,14.71,582000.0,12.4783,12.5209,12.4613,12.5209,582000.0
2013-11-26 09:30:00,14.68,14.8,14.67,14.76,204500.0,12.4953,12.5975,12.4868,12.5634,204500.0
2013-11-26 10:00:00,14.77,14.89,14.76,14.8,543500.0,12.5719,12.6741,12.5634,12.5975,543500.0
2013-11-26 11:00:00,14.8,14.85,14.8,14.81,193000.0,12.5975,12.64,12.5975,12.606,193000.0
2013-11-26 12:00:00,14.81,14.89,14.81,14.86,320000.0,12.606,12.6741,12.606,12.6486,320000.0
2013-11-26 13:00:00,14.86,14.88,14.84,14.86,261000.0,12.6486,12.6656,12.6315,12.6486,261000.0
2013-11-26 14:00:00,14.86,14.9,14.84,14.89,441000.0,12.6486,12.6826,12.6315,12.6741,441000.0
2013-11-26 15:00:00,14.89,14.89,14.85,14.88,1179000.0,12.6741,12.6741,12.64,12.6656,1179000.0
2013-11-27 09:30:00,14.85,14.86,14.73,14.78,375500.0,12.64,12.6486,12.5379,12.5805,375500.0
2013-11-27 10:00:00,14.78,14.84,14.76,14.76,292500.0,12.5805,12.6315,12.5634,12.5634,292500.0
2013-11-27 11:00:00,14.77,14.83,14.77,14.8,171000.0,12.5719,12.623,12.5719,12.5975,171000.0
2013-11-27 12:00:00,14.79,14.79,14.73,14.73,180000.0,12.589,12.589,12.5379,12.5379,180000.0
2013-11-27 13:00:00,14.73,14.74,14.71,14.73,126500.0,12.5379,12.5464,12.5209,12.5379,126500.0
2013-11-27 14:00:00,14.73,14.79,14.73,14.78,277000.0,12.5379,12.589,12.5379,12.5805,277000.0
2013-11-27 15:00:00,14.77,14.82,14.77,14.81,337500.0,12.5719,12.6145,12.5719,12.606,337500.0
2013-11-29 09:30:00,14.87,14.91,14.8,14.83,188500.0,12.6571,12.6911,12.5975,12.623,188500.0
2013-11-29 10:00:00,14.83,14.84,14.67,14.69,524000.0,12.623,12.6315,12.4868,12.5039,524000.0
2013-11-29 11:00:00,14.69,14.75,14.66,14.72,198500.0,12.5039,12.5549,12.4783,12.5294,198500.0
2013-11-29 12:00:00,14.72,14.74,14.63,14.64,499500.0,12.5294,12.5464,12.4528,12.4613,499500.0
2013-12-02 09:30:00,14.65,14.73,14.51,14.64,221000.0,12.4698,12.5379,12.3506,12.4613,221000.0
2013-12-02 10:00:00,14.65,14.79,14.65,14.79,235500.0,12.4698,12.589,12.4698,12.589,235500.0
2013-12-02 11:00:00,14.78,14.89,14.77,14.88,410000.0,12.5805,12.6741,12.5719,12.6656,410000.0
2013-12-02 12:00:00,14.87,14.88,14.84,14.85,253500.0,12.6571,12.6656,12.6315,12.64,253500.0
2013-12-02 13:00:00,14.85,14.87,14.84,14.86,233000.0,12.64,12.6571,12.6315,12.6486,233000.0
2013-12-02 14:00:00,14.86,14.88,14.75,14.8,359500.0,12.6486,12.6656,12.5549,12.5975,359500.0
2013-12-02 15:00:00,14.81,14.83,14.71,14.74,611500.0,12.606,12.623,12.5209,12.5464,611500.0
2013-12-03 09:30:00,14.68,14.74,14.58,14.6,570000.0,12.4953,12.5464,12.4102,12.4272,570000.0
2013-12-03 10:00:00,14.62,14.75,14.6,14.72,559500.0,12.4443,12.5549,12.4272,12.5294,559500.0
2013-12-03 11:00:00,14.72,14.73,14.58,14.65,901000.0,12.5294,12.5379,12.4102,12.4698,901000.0
2013-12-03 12:00:00,14.65,14.68,14.58,14.58,583000.0,12.4698,12.4953,12.4102,12.4102,583000.0
2013-12-03 13:00:00,14.58,14.65,14.46,14.64,451500.0,12.4102,12.4698,12.3081,12.4613,451500.0
2013-12-03 14:00:00,14.63,14.75,14.59,14.75,638500.0,12.4528,12.5549,12.4187,12.5549,638500.0
2013-12-03 15:00:00,14.75,14.75,14.6,14.68,2193500.0,12.5549,12.5549,12.4272,12.4953,2193500.0
2013-12-04 09:30:00,14.61,14.67,14.54,14.58,112000.0,12.4358,12.4868,12.3762,12.4102,112000.0
2013-12-04 10:00:00,14.59,14.63,14.52,14.54,406500.0,12.4187,12.4528,12.3592,12.3762,406500.0
2013-12-04 11:00:00,14.55,14.57,14.47,14.54,567500.0,12.3847,12.4017,12.3166,12.3762,567500.0
2013-12-04 12:00:00,14.55,14.55,14.47,14.54,379500.0,12.3847,12.3847,12.3166,12.3762,379500.0
2013-12-04 13:00:00,14.53,14.57,14.33,14.43,898500.0,12.3677,12.4017,12.1974,12.2825,898500.0
2013-12-04 14:00:00,14.43,14.57,14.42,14.51,449000.0,12.2825,12.4017,12.274,12.3506,449000.0
2013-12-04 15:00:00,14.51,14.56,14.5,14.55,1117500.0,12.3506,12.3932,12.3421,12.3847,1117500.0
2013-12-05 09:30:00,14.52,14.57,14.34,14.39,272500.0,12.3592,12.4017,12.2059,12.2485,272500.0
2013-12-05 10:00:00,14.4,14.43,14.36,14.4,586000.0,12.257,12.2825,12.223,12.257,586000.0
2013-12-05 11:00:00,14.4,14.42,14.36,14.4,438000.0,12.257,12.274,12.223,12.257,438000.0
2013-12-05 12:00:00,14.4,14.42,14.39,14.4,502000.0,12.257,12.274,12.2485,12.257,502000.0
2013-12-05 13:00:00,14.4,14.42,14.39,14.42,845500.0,12.257,12.274,12.2485,12.274,845500.0
2013-12-05 14:00:00,14.42,14.42,14.38,14.39,436500.0,12.274,12.274,12.24,12.2485,436500.0
2013-12-05 15:00:00,14.39,14.54,14.36,14.53,1140000.0,12.2485,12.3762,12.223,12.3677,1140000.0
2013-12-06 09:30:00,14.55,14.68,14.49,14.5,425000.0,12.3847,12.4953,12.3336,12.3421,425000.0
2013-12-06 10:00:00,14.51,14.52,14.4,14.5,663000.0,12.3506,12.3592,12.257,12.3421,663000.0
2013-12-06 11:00:00,14.5,14.57,14.43,14.52,1304000.0,12.3421,12.4017,12.2825,12.3592,1304000.0
2013-12-06 12:00:00,14.52,14.62,14.52,14.59,322500.0,12.3592,12.4443,12.3592,12.4187,322500.0
2013-12-06 13:00:00,14.6,14.61,14.55,14.57,294000.0,12.4272,12.4358,12.3847,12.4017,294000.0
2013-12-06 14:00:00,14.58,14.61,14.53,14.56,752000.0,12.4102,12.4358,12.3677,12.3932,752000.0
2013-12-06 15:00:00,14.56,14.57,14.47,14.55,853000.0,12.3932,12.4017,12.3166,12.3847,853000.0
2013-12-09 09:30:00,14.55,14.67,14.5,14.58,403500.0,12.3847,12.4868,12.3421,12.4102,403500.0
2013-12-09 10:00:00,14.58,14.59,14.49,14.52,789500.0,12.4102,12.4187,12.3336,12.3592,789500.0
2013-12-09 11:00:00,14.52,14.55,14.51,14.55,440000.0,12.3592,12.3847,12.3506,12.3847,440000.0
2013-12-09 12:00:00,14.55,14.55,14.51,14.54,297000.0,12.3847,12.3847,12.3506,12.3762,297000.0
2013-12-09 13:00:00,14.55,14.55,14.51,14.52,538500.0,12.3847,12.3847,12.3506,12.3592,538500.0
2013-12-09 14:00:00,14.52,14.52,14.47,14.47,489500.0,12.3592,12.3592,12.3166,12.3166,489500.0
2013-12-09 15:00:00,14.47,14.51,14.46,14.5,1247000.0,12.3166,12.3506,12.3081,12.3421,1247000.0
2013-12-10 09:30:00,14.4,14.46,14.3,14.4,788000.0,12.257,12.3081,12.1719,12.257,788000.0
2013-12-10 10:00:00,14.4,14.53,14.37,14.47,1001000.0,12.257,12.3677,12.2315,12.3166,1001000.0
2013-12-10 11:00:00,14.45,14.48,14.29,14.3,838000.0,12.2996,12.3251,12.1634,12.1719,838000.0
2013-12-10 12:00:00,14.29,14.4,14.29,14.35,1289000.0,12.1634,12.257,12.1634,12.2145,1289000.0
2013-12-10 13:00:00,14.34,14.41,14.33,14.35,427000.0,12.2059,12.2655,12.1974,12.2145,427000.0
2013-12-10 14:00:00,14.35,14.41,14.35,14.39,538500.0,12.2145,12.2655,12.2145,12.2485,538500.0
2013-12-10 15:00:00,14.39,14.43,14.35,14.35,1007500.0,12.2485,12.2825,12.2145,12.2145,1007500.0
2013-12-11 09:30:00,14.34,14.45,14.3,14.43,363500.0,12.2059,12.2996,12.1719,12.2825,363500.0
2013-12-11 10:00:00,14.43,14.48,14.37,14.45,760500.0,12.2825,12.3251,12.2315,12.2996,760500.0
2013-12-11 11:00:00,14.45,14.49,14.37,14.48,803500.0,12.2996,12.3336,12.2315,12.3251,803500.0
2013-12-11 12:00:00,14.47,14.47,14.34,14.35,433000.0,12.3166,12.3166,12.2059,12.2145,433000.0
2013-12-11 13:00:00,14.35,14.39,14.32,14.33,562000.0,12.2145,12.2485,12.1889,12.1974,562000.0
2013-12-11 14:00:00,14.33,14.35,14.26,14.31,682000.0,12.1974,12.2145,12.1378,12.1804,682000.0
2013-12-11 15:00:00,14.31,14.32,14.27,14.29,1186500.0,12.1804,12.1889,12.1464,12.1634,1186500.0
2013-12-12 09:30:00,14.26,14.35,14.19,14.23,384500.0,12.1378,12.2145,12.0783,12.1123,384500.0
2013-12-12 10:00:00,14.23,14.3,14.17,14.27,714000.0,12.1123,12.1719,12.0612,12.1464,714000.0
2013-12-12 11:00:00,14.27,14.33,14.25,14.31,577500.0,12.1464,12.1974,12.1293,12.1804,577500.0
2013-12-12 12:00:00,14.32,14.32,14.23,14.24,343500.0,12.1889,12.1889,12.1123,12.1208,343500.0
2013-12-12 13:00:00,14.25,14.32,14.25,14.28,349500.0,12.1293,12.1889,12.1293,12.1549,349500.0
2013-12-12 14:00:00,14.28,14.32,14.27,14.31,405000.0,12.1549,12.1889,12.1464,12.1804,405000.0
2013-12-12 15:00:00,14.31,14.32,14.26,14.27,928000.0,12.1804,12.1889,12.1378,12.1464,928000.0
2013-12-13 09:30:00,14.27,14.46,14.26,14.32,536000.0,12.1464,12.3081,12.1378,12.1889,536000.0
2013-12-13 10:00:00,14.32,14.45,14.27,14.43,683000.0,12.1889,12.2996,12.1464,12.2825,683000.0
2013-12-13 11:00:00,14.43,14.5,14.41,14.48,685000.0,12.2825,12.3421,12.2655,12.3251,685000.0
2013-12-13 12:00:00,14.49,14.51,14.41,14.51,722500.0,12.3336,12.3506,12.2655,12.3506,722500.0
2013-12-13 13:00:00,14.51,14.53,14.46,14.47,396000.0,12.3506,12.3677,12.3081,12.3166,396000.0
2013-12-13 14:00:00,14.46,14.47,14.37,14.43,543000.0,12.3081,12.3166,12.2315,12.2825,543000.0
2013-12-13 15:00:00,14.43,14.44,14.39,14.41,1047000.0,12.2825,12.2911,12.2485,12.2655,1047000.0
2013-12-16 09:30:00,14.61,14.74,14.5,14.61,902000.0,12.4358,12.5464,12.3421,12.4358,902000.0
2013-12-16 10:00:00,14.61,14.64,14.54,14.57,951000.0,12.4358,12.4613,12.3762,12.4017,951000.0
2013-12-16 11:00:00,14.56,14.62,14.53,14.62,742000.0,12.3932,12.4443,12.3677,12.4443,742000.0
2013-12-16 12:00:00,14.62,14.69,14.62,14.68,563000.0,12.4443,12.5039,12.4443,12.4953,563000.0
2013-12-16 13:00:00,14.68,14.69,14.67,14.68,546500.0,12.4953,12.5039,12.4868,12.4953,546500.0
2013-12-16 14:00:00,14.68,14.7,14.68,14.68,678000.0,12.4953,12.5124,12.4953,12.4953,678000.0
2013-12-16 15:00:00,14.69,14.79,14.68,14.72,2859000.0,12.5039,12.589,12.4953,12.5294,2859000.0
2013-12-17 09:30:00,14.7,14.77,14.6,14.64,695500.0,12.5124,12.5719,12.4272,12.4613,695500.0
2013-12-17 10:00:00,14.63,14.8,14.63,14.68,1322500.0,12.4528,12.5975,12.4528,12.4953,1322500.0
2013-12-17 11:00:00,14.68,14.71,14.61,14.68,828000.0,12.4953,12.5209,12.4358,12.4953,828000.0
2013-12-17 12:00:00,14.67,14.72,14.65,14.69,454500.0,12.4868,12.5294,12.4698,12.5039,454500.0
2013-12-17 13:00:00,14.69,14.75,14.69,14.73,699000.0,12.5039,12.5549,12.5039,12.5379,699000.0
2013-12-17 14:00:00,14.74,14.76,14.7,14.7,656500.0,12.5464,12.5634,12.5124,12.5124,656500.0
2013-12-17 15:00:00,14.7,14.73,14.67,14.67,1671500.0,12.5124,12.5379,12.4868,12.4868,1671500.0
2013-12-18 09:30:00,14.76,14.85,14.69,14.7,455500.0,12.5634,12.64,12.5039,12.5124,455500.0
2013-12-18 10:00:00,14.7,14.77,14.7,14.72,553500.0,12.5124,12.5719,12.5124,12.5294,553500.0
2013-12-18 11:00:00,14.72,14.73,14.59,14.66,749000.0,12.5294,12.5379,12.4187,12.4783,749000.0
2013-12-18 12:00:00,14.66,14.68,14.63,14.64,865500.0,12.4783,12.4953,12.4528,12.4613,865500.0
2013-12-18 13:00:00,14.64,14.65,14.57,14.62,676500.0,12.4613,12.4698,12.4017,12.4443,676500.0
2013-12-18 14:00:00,14.62,14.84,14.57,14.82,990500.0,12.4443,12.6315,12.4017,12.6145,990500.0
2013-12-18 15:00:00,14.82,14.96,14.8,14.94,2259500.0,12.6145,12.7337,12.5975,12.7166,2259500.0
2013-12-19 09:30:00,14.85,14.98,14.78,14.79,444000.0,12.64,12.7507,12.5805,12.589,444000.0
2013-12-19 10:00:00,14.81,14.81,14.69,14.74,1028500.0,12.606,12.606,12.5039,12.5464,1028500.0
2013-12-19 11:00:00,14.74,14.75,14.67,14.71,587500.0,12.5464,12.5549,12.4868,12.5209,587500.0
2013-12-19 12:00:00,14.71,14.76,14.68,14.74,562500.0,12.5209,12.5634,12.4953,12.5464,562500.0
2013-12-19 13:00:00,14.75,14.82,14.74,14.79,499000.0,12.5549,12.6145,12.5464,12.589,499000.0
2013-12-19 14:00:00,14.79,14.81,14.75,14.75,527000.0,12.589,12.606,12.5549,12.5549,527000.0
2013-12-19 15:00:00,14.76,14.83,14.76,14.82,1629500.0,12.5634,12.623,12.5634,12.6145,1629500.0
2013-12-20 09:30:00,14.84,15.06,14.82,14.95,1291000.0,12.6315,12.8188,12.6145,12.7252,1291000.0
2013-12-20 10:00:00,14.96,14.97,14.91,14.94,1268000.0,12.7337,12.7422,12.6911,12.7166,1268000.0
2013-12-20 11:00:00,14.93,14.99,14.92,14.98,826500.0,12.7081,12.7592,12.6996,12.7507,826500.0
2013-12-20 12:00:00,14.98,15.05,14.97,15.03,1017000.0,12.7507,12.8103,12.7422,12.7933,1017000.0
2013-12-20 13:00:00,15.03,15.09,15.02,15.08,1179500.0,12.7933,12.8443,12.7847,12.8358,1179500.0
2013-12-20 14:00:00,15.09,15.1,15.0,15.02,1305500.0,12.8443,12.8528,12.7677,12.7847,1305500.0
2013-12-20 15:00:00,15.02,15.06,14.93,15.0,5180500.0,12.7847,12.8188,12.7081,12.7677,5180500.0
2013-12-23 09:30:00,15.41,15.41,15.14,15.16,1345000.0,13.1167,13.1167,12.8869,12.9039,1345000.0
2013-12-23 10:00:00,15.16,15.28,15.12,15.28,1361000.0,12.9039,13.006,12.8699,13.006,1361000.0
2013-12-23 11:00:00,15.28,15.29,14.99,15.21,916500.0,13.006,13.0146,12.7592,12.9465,916500.0
2013-12-23 12:00:00,15.21,15.28,15.2,15.25,781500.0,12.9465,13.006,12.938,12.9805,781500.0
2013-12-23 13:00:00,15.25,15.28,15.17,15.18,652000.0,12.9805,13.006,12.9124,12.9209,652000.0
2013-12-23 14:00:00,15.19,15.21,15.16,15.18,899500.0,12.9294,12.9465,12.9039,12.9209,899500.0
2013-12-23 15:00:00,15.18,15.2,15.15,15.19,1543000.0,12.9209,12.938,12.8954,12.9294,1543000.0
2013-12-24 09:30:00,15.2,15.3,15.08,15.11,495000.0,12.938,13.0231,12.8358,12.8613,495000.0
2013-12-24 10:00:00,15.11,15.19,15.07,15.18,629000.0,12.8613,12.9294,12.8273,12.9209,629000.0
2013-12-24 11:00:00,15.18,15.23,15.14,15.22,461500.0,12.9209,12.9635,12.8869,12.955,461500.0
2013-12-24 12:00:00,15.22,15.23,15.18,15.21,566500.0,12.955,12.9635,12.9209,12.9465,566500.0
2013-12-26 09:30:00,15.26,15.38,15.24,15.31,306500.0,12.989,13.0912,12.972,13.0316,306500.0
2013-12-26 10:00:00,15.32,15.36,15.27,15.29,332500.0,13.0401,13.0741,12.9975,13.0146,332500.0
2013-12-26 11:00:00,15.3,15.3,15.23,15.24,297000.0,13.0231,13.0231,12.9635,12.972,297000.0
2013-12-26 12:00:00,15.24,15.29,15.24,15.29,307500.0,12.972,13.0146,12.972,13.0146,307500.0
2013-12-26 13:00:00,15.29,15.29,15.24,15.26,307500.0,13.0146,13.0146,12.972,12.989,307500.0
2013-12-26 14:00:00,15.26,15.28,15.22,15.25,413500.0,12.989,13.006,12.955,12.9805,413500.0
2013-12-26 15:00:00,15.25,15.26,15.22,15.23,640500.0,12.9805,12.989,12.955,12.9635,640500.0
2013-12-27 09:30:00,15.39,15.39,15.2,15.24,398000.0,13.0997,13.0997,12.938,12.972,398000.0
2013-12-27 10:00:00,15.24,15.25,14.94,15.11,1494500.0,12.972,12.9805,12.7166,12.8613,1494500.0
2013-12-27 11:00:00,15.1,15.13,15.05,15.06,409000.0,12.8528,12.8784,12.8103,12.8188,409000.0
2013-12-27 12:00:00,15.06,15.18,15.06,15.14,466500.0,12.8188,12.9209,12.8188,12.8869,466500.0
2013-12-27 13:00:00,15.14,15.15,15.09,15.11,321500.0,12.8869,12.8954,12.8443,12.8613,321500.0
2013-12-27 14:00:00,15.12,15.14,15.1,15.11,399000.0,12.8699,12.8869,12.8528,12.8613,399000.0
2013-12-27 15:00:00,15.11,15.14,15.1,15.11,832000.0,12.8613,12.8869,12.8528,12.8613,832000.0
2013-12-30 09:30:00,14.98,15.2,14.98,15.11,569000.0,12.7507,12.938,12.7507,12.8613,569000.0
2013-12-30 10:00:00,15.09,15.17,15.07,15.16,473000.0,12.8443,12.9124,12.8273,12.9039,473000.0
2013-12-30 11:00:00,15.15,15.22,15.15,15.2,495500.0,12.8954,12.955,12.8954,12.938,495500.0
2013-12-30 12:00:00,15.21,15.24,15.19,15.22,268000.0,12.9465,12.972,12.9294,12.955,268000.0
2013-12-30 13:00:00,15.22,15.25,15.22,15.25,264000.0,12.955,12.9805,12.955,12.9805,264000.0
2013-12-30 14:00:00,15.25,15.29,15.25,15.27,509500.0,12.9805,13.0146,12.9805,12.9975,509500.0
2013-12-30 15:00:00,15.28,15.28,15.24,15.25,965500.0,13.006,13.006,12.972,12.9805,965500.0
2013-12-31 09:30:00,15.33,15.44,15.33,15.43,985000.0,13.0486,13.1422,13.0486,13.1337,985000.0
2013-12-31 10:00:00,15.43,15.55,15.4,15.55,1029000.0,13.1337,13.2359,13.1082,13.2359,1029000.0
2013-12-31 11:00:00,15.55,15.58,15.52,15.57,842500.0,13.2359,13.2614,13.2103,13.2529,842500.0
2013-12-31 12:00:00,15.57,15.63,15.55,15.63,748000.0,13.2529,13.304,13.2359,13.304,748000.0
2013-12-31 13:00:00,15.63,15.63,15.49,15.51,801500.0,13.304,13.304,13.1848,13.2018,801500.0
2013-12-31 14:00:00,15.52,15.54,15.44,15.45,640000.0,13.2103,13.2274,13.1422,13.1507,640000.0
2013-12-31 15:00:00,15.44,15.52,15.42,15.52,1521000.0,13.1422,13.2103,13.1252,13.2103,1521000.0
2014-01-02 09:30:00,15.52,15.55,15.4,15.45,472000.0,13.2103,13.2359,13.1082,13.1507,472000.0
2014-01-02 10:00:00,15.45,15.54,15.42,15.46,550500.0,13.1507,13.2274,13.1252,13.1593,550500.0
2014-01-02 11:00:00,15.47,15.51,15.3,15.3,647000.0,13.1678,13.2018,13.0231,13.0231,647000.0
2014-01-02 12:00:00,15.3,15.38,15.29,15.33,450000.0,13.0231,13.0912,13.0146,13.0486,450000.0
2014-01-02 13:00:00,15.32,15.33,15.23,15.29,619000.0,13.0401,13.0486,12.9635,13.0146,619000.0
2014-01-02 14:00:00,15.29,15.35,15.27,15.29,645500.0,13.0146,13.0656,12.9975,13.0146,645500.0
2014-01-02 15:00:00,15.29,15.37,15.28,15.36,1403000.0,13.0146,13.0827,13.006,13.0741,1403000.0
2014-01-03 09:30:00,15.55,15.55,15.22,15.33,387000.0,13.2359,13.2359,12.955,13.0486,387000.0
2014-01-03 10:00:00,15.34,15.38,15.28,15.33,350500.0,13.0571,13.0912,13.006,13.0486,350500.0
2014-01-03 11:00:00,15.33,15.34,15.25,15.32,511500.0,13.0486,13.0571,12.9805,13.0401,511500.0
2014-01-03 12:00:00,15.32,15.34,15.28,15.32,282500.0,13.0401,13.0571,13.006,13.0401,282500.0
2014-01-03 13:00:00,15.32,15.38,15.3,15.3,893500.0,13.0401,13.0912,13.0231,13.0231,893500.0
2014-01-03 14:00:00,15.3,15.31,15.26,15.29,650000.0,13.0231,13.0316,12.989,13.0146,650000.0
2014-01-03 15:00:00,15.29,15.33,15.27,15.3,1043000.0,13.0146,13.0486,12.9975,13.0231,1043000.0
2014-01-06 09:30:00,15.63,15.63,15.23,15.23,338000.0,13.304,13.304,12.9635,12.9635,338000.0
2014-01-06 10:00:00,15.23,15.3,15.18,15.21,623500.0,12.9635,13.0231,12.9209,12.9465,623500.0
2014-01-06 11:00:00,15.2,15.21,15.11,15.13,443500.0,12.938,12.9465,12.8613,12.8784,443500.0
2014-01-06 12:00:00,15.13,15.13,15.07,15.09,379500.0,12.8784,12.8784,12.8273,12.8443,379500.0
2014-01-06 13:00:00,15.09,15.15,15.07,15.12,333000.0,12.8443,12.8954,12.8273,12.8699,333000.0
2014-01-06 14:00:00,15.12,15.18,15.11,15.17,289500.0,12.8699,12.9209,12.8613,12.9124,289500.0
2014-01-06 15:00:00,15.17,15.18,15.09,15.09,1179500.0,12.9124,12.9209,12.8443,12.8443,1179500.0
2014-01-07 09:30:00,15.18,15.3,15.12,15.27,403000.0,12.9209,13.0231,12.8699,12.9975,403000.0
2014-01-07 10:00:00,15.27,15.32,15.27,15.31,462000.0,12.9975,13.0401,12.9975,13.0316,462000.0
2014-01-07 11:00:00,15.3,15.31,15.23,15.25,322500.0,13.0231,13.0316,12.9635,12.9805,322500.0
2014-01-07 12:00:00,15.24,15.3,15.23,15.26,341000.0,12.972,13.0231,12.9635,12.989,341000.0
2014-01-07 13:00:00,15.26,15.28,15.19,15.19,386500.0,12.989,13.006,12.9294,12.9294,386500.0
2014-01-07 14:00:00,15.19,15.25,15.14,15.23,563500.0,12.9294,12.9805,12.8869,12.9635,563500.0
2014-01-07 15:00:00,15.22,15.28,15.18,15.19,1569000.0,12.955,13.006,12.9209,12.9294,1569000.0
2014-01-08 09:30:00,15.31,15.33,15.09,15.15,417000.0,13.0316,13.0486,12.8443,12.8954,417000.0
2014-01-08 10:00:00,15.15,15.19,15.1,15.13,631500.0,12.8954,12.9294,12.8528,12.8784,631500.0
2014-01-08 11:00:00,15.14,15.18,15.08,15.14,835500.0,12.8869,12.9209,12.8358,12.8869,835500.0
2014-01-08 12:00:00,15.13,15.15,15.11,15.13,377000.0,12.8784,12.8954,12.8613,12.8784,377000.0
2014-01-08 13:00:00,15.14,15.19,15.13,15.18,346000.0,12.8869,12.9294,12.8784,12.9209,346000.0
2014-01-08 14:00:00,15.18,15.23,15.15,15.22,544000.0,12.9209,12.9635,12.8954,12.955,544000.0
2014-01-08 15:00:00,15.22,15.28,15.2,15.27,1110000.0,12.955,13.006,12.938,12.9975,1110000.0
2014-01-09 09:30:00,15.33,15.39,15.27,15.3,439000.0,13.0486,13.0997,12.9975,13.0231,439000.0
2014-01-09 10:00:00,15.29,15.35,15.24,15.24,736500.0,13.0146,13.0656,12.972,12.972,736500.0
2014-01-09 11:00:00,15.24,15.3,15.22,15.28,351500.0,12.972,13.0231,12.955,13.006,351500.0
2014-01-09 12:00:00,15.28,15.34,15.27,15.32,252500.0,13.006,13.0571,12.9975,13.0401,252500.0
2014-01-09 13:00:00,15.32,15.33,15.26,15.27,265500.0,13.0401,13.0486,12.989,12.9975,265500.0
2014-01-09 14:00:00,15.27,15.32,15.24,15.31,420000.0,12.9975,13.0401,12.972,13.0316,420000.0
2014-01-09 15:00:00,15.31,15.35,15.29,15.34,737000.0,13.0316,13.0656,13.0146,13.0571,737000.0
2014-01-10 09:30:00,15.39,15.44,15.32,15.39,317000.0,13.0997,13.1422,13.0401,13.0997,317000.0
2014-01-10 10:00:00,15.39,15.41,15.3,15.38,411500.0,13.0997,13.1167,13.0231,13.0912,411500.0
2014-01-10 11:00:00,15.38,15.39,15.28,15.28,799000.0,13.0912,13.0997,13.006,13.006,799000.0
2014-01-10 12:00:00,15.29,15.36,15.26,15.32,457000.0,13.0146,13.0741,12.989,13.0401,457000.0
2014-01-10 13:00:00,15.31,15.34,15.26,15.27,326500.0,13.0316,13.0571,12.989,12.9975,326500.0
2014-01-10 14:00:00,15.27,15.3,15.27,15.28,281000.0,12.9975,13.0231,12.9975,13.006,281000.0
2014-01-10 15:00:00,15.28,15.33,15.28,15.32,793500.0,13.006,13.0486,13.006,13.0401,793500.0
2014-01-13 09:30:00,15.32,15.36,15.22,15.22,368500.0,13.0401,13.0741,12.955,12.955,368500.0
2014-01-13 10:00:00,15.23,15.25,15.12,15.21,815000.0,12.9635,12.9805,12.8699,12.9465,815000.0
2014-01-13 11:00:00,15.2,15.2,15.02,15.07,621500.0,12.938,12.938,12.7847,12.8273,621500.0
2014-01-13 12:00:00,15.07,15.09,14.9,14.91,1016000.0,12.8273,12.8443,12.6826,12.6911,1016000.0
2014-01-13 13:00:00,14.9,14.93,14.79,14.79,835500.0,12.6826,12.7081,12.589,12.589,835500.0
2014-01-13 14:00:00,14.79,14.81,14.68,14.71,913500.0,12.589,12.606,12.4953,12.5209,913500.0
2014-01-13 15:00:00,14.7,14.7,14.62,14.68,1438000.0,12.5124,12.5124,12.4443,12.4953,1438000.0
2014-01-14 09:30:00,14.69,14.84,14.52,14.59,810500.0,12.5039,12.6315,12.3592,12.4187,810500.0
2014-01-14 10:00:00,14.61,14.77,14.6,14.77,674500.0,12.4358,12.5719,12.4272,12.5719,674500.0
2014-01-14 11:00:00,14.77,14.86,14.75,14.86,543500.0,12.5719,12.6486,12.5549,12.6486,543500.0
2014-01-14 12:00:00,14.86,14.89,14.84,14.88,389000.0,12.6486,12.6741,12.6315,12.6656,389000.0
2014-01-14 13:00:00,14.89,14.92,14.84,14.87,520500.0,12.6741,12.6996,12.6315,12.6571,520500.0
2014-01-14 14:00:00,14.86,14.89,14.85,14.88,407000.0,12.6486,12.6741,12.64,12.6656,407000.0
2014-01-14 15:00:00,14.88,14.9,14.85,14.87,725500.0,12.6656,12.6826,12.64,12.6571,725500.0
2014-01-15 09:30:00,14.88,15.05,14.84,14.96,275500.0,12.6656,12.8103,12.6315,12.7337,275500.0
2014-01-15 10:00:00,14.98,15.08,14.98,15.03,497500.0,12.7507,12.8358,12.7507,12.7933,497500.0
2014-01-15 11:00:00,15.03,15.11,14.99,15.02,329000.0,12.7933,12.8613,12.7592,12.7847,329000.0
2014-01-15 12:00:00,15.03,15.08,15.01,15.06,306000.0,12.7933,12.8358,12.7762,12.8188,306000.0
2014-01-15 13:00:00,15.06,15.1,15.03,15.04,349000.0,12.8188,12.8528,12.7933,12.8018,349000.0
2014-01-15 14:00:00,15.04,15.08,15.03,15.07,336000.0,12.8018,12.8358,12.7933,12.8273,336000.0
2014-01-15 15:00:00,15.07,15.08,15.01,15.03,1053500.0,12.8273,12.8358,12.7762,12.7933,1053500.0
2014-01-16 09:30:00,15.01,15.1,14.93,14.96,187000.0,12.7762,12.8528,12.7081,12.7337,187000.0
2014-01-16 10:00:00,14.96,15.0,14.84,14.88,336000.0,12.7337,12.7677,12.6315,12.6656,336000.0
2014-01-16 11:00:00,14.88,14.88,14.8,14.8,814500.0,12.6656,12.6656,12.5975,12.5975,814500.0
2014-01-16 12:00:00,14.81,14.81,14.76,14.79,351500.0,12.606,12.606,12.5634,12.589,351500.0
2014-01-16 13:00:00,14.79,14.81,14.74,14.75,388500.0,12.589,12.606,12.5464,12.5549,388500.0
2014-01-16 14:00:00,14.75,14.83,14.74,14.82,478500.0,12.5549,12.623,12.5464,12.6145,478500.0
2014-01-16 15:00:00,14.82,14.88,14.81,14.85,670500.0,12.6145,12.6656,12.606,12.64,670500.0
2014-01-17 09:30:00,15.12,15.15,14.9,15.02,2354500.0,12.8699,12.8954,12.6826,12.7847,2354500.0
2014-01-17 10:00:00,15.02,15.03,14.88,14.99,1511000.0,12.7847,12.7933,12.6656,12.7592,1511000.0
2014-01-17 11:00:00,14.99,14.99,14.9,14.93,765500.0,12.7592,12.7592,12.6826,12.7081,765500.0
2014-01-17 12:00:00,14.93,14.93,14.87,14.89,677000.0,12.7081,12.7081,12.6571,12.6741,677000.0
2014-01-17 13:00:00,14.89,14.91,14.81,14.88,878500.0,12.6741,12.6911,12.606,12.6656,878500.0
2014-01-17 14:00:00,14.88,14.88,14.79,14.8,617000.0,12.6656,12.6656,12.589,12.5975,617000.0
2014-01-17 15:00:00,14.8,14.88,14.77,14.83,1891000.0,12.5975,12.6656,12.5719,12.623,1891000.0
2014-01-21 09:30:00,14.88,14.98,14.83,14.88,852500.0,12.6656,12.7507,12.623,12.6656,852500.0
2014-01-21 10:00:00,14.88,14.93,14.83,14.83,1402500.0,12.6656,12.7081,12.623,12.623,1402500.0
2014-01-21 11:00:00,14.84,14.84,14.58,14.63,1852500.0,12.6315,12.6315,12.4102,12.4528,1852500.0
2014-01-21 12:00:00,14.63,14.66,14.58,14.59,1240000.0,12.4528,12.4783,12.4102,12.4187,1240000.0
2014-01-21 13:00:00,14.6,14.69,14.6,14.63,758000.0,12.4272,12.5039,12.4272,12.4528,758000.0
2014-01-21 14:00:00,14.64,14.67,14.62,14.63,955000.0,12.4613,12.4868,12.4443,12.4528,955000.0
2014-01-21 15:00:00,14.63,14.63,14.56,14.58,2321500.0,12.4528,12.4528,12.3932,12.4102,2321500.0
2014-01-22 09:30:00,14.67,14.67,14.47,14.47,1053000.0,12.4868,12.4868,12.3166,12.3166,1053000.0
2014-01-22 10:00:00,14.48,14.49,14.31,14.35,2069000.0,12.3251,12.3336,12.1804,12.2145,2069000.0
2014-01-22 11:00:00,14.35,14.39,14.28,14.37,1685000.0,12.2145,12.2485,12.1549,12.2315,1685000.0
2014-01-22 12:00:00,14.37,14.51,14.36,14.5,699000.0,12.2315,12.3506,12.223,12.3421,699000.0
2014-01-22 13:00:00,14.5,14.55,14.49,14.55,770000.0,12.3421,12.3847,12.3336,12.3847,770000.0
2014-01-22 14:00:00,14.55,14.64,14.55,14.63,829500.0,12.3847,12.4613,12.3847,12.4528,829500.0
2014-01-22 15:00:00,14.64,14.71,14.62,14.63,2363000.0,12.4613,12.5209,12.4443,12.4528,2363000.0
2014-01-23 09:30:00,14.47,14.66,14.34,14.45,1185000.0,12.3166,12.4783,12.2059,12.2996,1185000.0
2014-01-23 10:00:00,14.45,14.47,14.35,14.38,2021500.0,12.2996,12.3166,12.2145,12.24,2021500.0
2014-01-23 11:00:00,14.38,14.41,14.31,14.36,1608500.0,12.24,12.2655,12.1804,12.223,1608500.0
2014-01-23 12:00:00,14.36,14.39,14.24,14.36,2333000.0,12.223,12.2485,12.1208,12.223,2333000.0
2014-01-23 13:00:00,14.36,14.49,14.34,14.45,2136000.0,12.223,12.3336,12.2059,12.2996,2136000.0
2014-01-23 14:00:00,14.46,14.48,14.41,14.45,1802500.0,12.3081,12.3251,12.2655,12.2996,1802500.0
2014-01-23 15:00:00,14.45,14.55,14.33,14.42,7886500.0,12.2996,12.3847,12.1974,12.274,7886500.0
2014-01-24 09:30:00,14.24,14.32,14.16,14.2,1094000.0,12.1208,12.1889,12.0527,12.0868,1094000.0
2014-01-24 10:00:00,14.2,14.22,14.1,14.18,1686500.0,12.0868,12.1038,12.0017,12.0697,1686500.0
2014-01-24 11:00:00,14.18,14.26,14.15,14.26,1411500.0,12.0697,12.1378,12.0442,12.1378,1411500.0
2014-01-24 12:00:00,14.25,14.29,14.19,14.2,1148000.0,12.1293,12.1634,12.0783,12.0868,1148000.0
2014-01-24 13:00:00,14.2,14.21,14.14,14.16,830500.0,12.0868,12.0953,12.0357,12.0527,830500.0
2014-01-24 14:00:00,14.16,14.17,14.05,14.1,1878500.0,12.0527,12.0612,11.9591,12.0017,1878500.0
2014-01-24 15:00:00,14.1,14.12,14.02,14.04,2845500.0,12.0017,12.0187,11.9336,11.9506,2845500.0
2014-01-27 09:30:00,14.19,14.19,14.04,14.14,686500.0,12.0783,12.0783,11.9506,12.0357,686500.0
2014-01-27 10:00:00,14.15,14.15,14.04,14.09,899000.0,12.0442,12.0442,11.9506,11.9931,899000.0
2014-01-27 11:00:00,14.09,14.16,14.09,14.11,1136500.0,11.9931,12.0527,11.9931,12.0102,1136500.0
2014-01-27 12:00:00,14.11,14.12,14.02,14.06,801500.0,12.0102,12.0187,11.9336,11.9676,801500.0
2014-01-27 13:00:00,14.06,14.16,14.05,14.12,730500.0,11.9676,12.0527,11.9591,12.0187,730500.0
2014-01-27 14:00:00,14.12,14.17,14.11,14.13,1063500.0,12.0187,12.0612,12.0102,12.0272,1063500.0
2014-01-27 15:00:00,14.13,14.16,14.08,14.09,1576000.0,12.0272,12.0527,11.9846,11.9931,1576000.0
2014-01-28 09:30:00,14.08,14.17,14.05,14.05,395500.0,11.9846,12.0612,11.9591,11.9591,395500.0
2014-01-28 10:00:00,14.06,14.19,14.06,14.16,802000.0,11.9676,12.0783,11.9676,12.0527,802000.0
2014-01-28 11:00:00,14.16,14.19,14.14,14.15,583000.0,12.0527,12.0783,12.0357,12.0442,583000.0
2014-01-28 12:00:00,14.15,14.18,14.11,14.13,402000.0,12.0442,12.0697,12.0102,12.0272,402000.0
2014-01-28 13:00:00,14.14,14.16,14.11,14.11,576000.0,12.0357,12.0527,12.0102,12.0102,576000.0
2014-01-28 14:00:00,14.11,14.14,14.07,14.13,796000.0,12.0102,12.0357,11.9761,12.0272,796000.0
2014-01-28 15:00:00,14.13,14.17,14.12,14.14,1383500.0,12.0272,12.0612,12.0187,12.0357,1383500.0
2014-01-29 09:30:00,14.15,14.17,13.91,13.91,784000.0,12.0442,12.0612,11.8399,11.8399,784000.0
2014-01-29 10:00:00,13.93,13.97,13.85,13.91,1397000.0,11.857,11.891,11.7889,11.8399,1397000.0
2014-01-29 11:00:00,13.92,13.97,13.9,13.95,1133000.0,11.8484,11.891,11.8314,11.874,1133000.0
2014-01-29 12:00:00,13.95,13.95,13.82,13.82,917500.0,11.874,11.874,11.7633,11.7633,917500.0
2014-01-29 13:00:00,13.82,13.9,13.81,13.88,843500.0,11.7633,11.8314,11.7548,11.8144,843500.0
2014-01-29 14:00:00,13.88,13.93,13.75,13.8,1680000.0,11.8144,11.857,11.7037,11.7463,1680000.0
2014-01-29 15:00:00,13.81,13.87,13.76,13.8,2818500.0,11.7548,11.8059,11.7123,11.7463,2818500.0
2014-01-30 09:30:00,13.0,13.29,12.93,13.07,5890000.0,11.0654,11.3122,11.0058,11.1249,5890000.0
2014-01-30 10:00:00,13.07,13.44,13.03,13.38,4357500.0,11.1249,11.4399,11.0909,11.3888,4357500.0
2014-01-30 11:00:00,13.38,13.63,13.37,13.56,3288500.0,11.3888,11.6016,11.3803,11.542,3288500.0
2014-01-30 12:00:00,13.56,13.56,13.37,13.51,1943500.0,11.542,11.542,11.3803,11.4995,1943500.0
2014-01-30 13:00:00,13.51,13.59,13.46,13.57,1682000.0,11.4995,11.5676,11.4569,11.5505,1682000.0
2014-01-30 14:00:00,13.56,13.57,13.45,13.54,1331500.0,11.542,11.5505,11.4484,11.525,1331500.0
2014-01-30 15:00:00,13.55,13.56,13.39,13.49,3348500.0,11.5335,11.542,11.3973,11.4824,3348500.0
2014-01-31 09:30:00,13.19,13.3,13.17,13.23,1386000.0,11.2271,11.3207,11.2101,11.2611,1386000.0
2014-01-31 10:00:00,13.24,13.35,13.21,13.33,1557500.0,11.2696,11.3633,11.2441,11.3462,1557500.0
2014-01-31 11:00:00,13.33,13.37,13.3,13.34,952500.0,11.3462,11.3803,11.3207,11.3548,952500.0
2014-01-31 12:00:00,13.35,13.38,13.27,13.28,739500.0,11.3633,11.3888,11.2952,11.3037,739500.0
2014-01-31 13:00:00,13.27,13.32,13.26,13.32,792500.0,11.2952,11.3377,11.2867,11.3377,792500.0
2014-01-31 14:00:00,13.32,13.34,13.28,13.28,1047500.0,11.3377,11.3548,11.3037,11.3037,1047500.0
2014-01-31 15:00:00,13.29,13.32,13.26,13.3,2266000.0,11.3122,11.3377,11.2867,11.3207,2266000.0
2014-02-03 09:30:00,13.23,13.27,13.07,13.16,1109000.0,11.2611,11.2952,11.1249,11.2015,1109000.0
2014-02-03 10:00:00,13.14,13.14,12.95,12.99,1306000.0,11.1845,11.1845,11.0228,11.0568,1306000.0
2014-02-03 11:00:00,12.98,12.99,12.82,12.82,975000.0,11.0483,11.0568,10.9121,10.9121,975000.0
2014-02-03 12:00:00,12.82,12.83,12.73,12.77,1349500.0,10.9121,10.9207,10.8355,10.8696,1349500.0
2014-02-03 13:00:00,12.77,12.78,12.64,12.66,1272000.0,10.8696,10.8781,10.7589,10.776,1272000.0
2014-02-03 14:00:00,12.66,12.75,12.61,12.61,1265500.0,10.776,10.8526,10.7334,10.7334,1265500.0
2014-02-03 15:00:00,12.62,12.7,12.62,12.68,2050000.0,10.7419,10.81,10.7419,10.793,2050000.0
2014-02-04 09:30:00,12.75,12.83,12.66,12.73,843000.0,10.8526,10.9207,10.776,10.8355,843000.0
2014-02-04 10:00:00,12.74,12.83,12.73,12.76,789500.0,10.844,10.9207,10.8355,10.8611,789500.0
2014-02-04 11:00:00,12.76,12.81,12.73,12.76,734000.0,10.8611,10.9036,10.8355,10.8611,734000.0
2014-02-04 12:00:00,12.76,12.78,12.73,12.77,458500.0,10.8611,10.8781,10.8355,10.8696,458500.0
2014-02-04 13:00:00,12.77,12.8,12.71,12.72,602000.0,10.8696,10.8951,10.8185,10.827,602000.0
2014-02-04 14:00:00,12.72,12.74,12.7,12.71,866500.0,10.827,10.844,10.81,10.8185,866500.0
2014-02-04 15:00:00,12.71,12.73,12.67,12.71,2254000.0,10.8185,10.8355,10.7845,10.8185,2254000.0
2014-02-05 09:30:00,12.58,12.68,12.41,12.64,651000.0,10.7079,10.793,10.5632,10.7589,651000.0
2014-02-05 10:00:00,12.65,12.7,12.51,12.63,1251500.0,10.7674,10.81,10.6483,10.7504,1251500.0
2014-02-05 11:00:00,12.63,12.7,12.58,12.66,1157500.0,10.7504,10.81,10.7079,10.776,1157500.0
2014-02-05 12:00:00,12.66,12.7,12.64,12.69,623500.0,10.776,10.81,10.7589,10.8015,623500.0
2014-02-05 13:00:00,12.69,12.74,12.67,12.73,553500.0,10.8015,10.844,10.7845,10.8355,553500.0
2014-02-05 14:00:00,12.73,12.76,12.7,12.72,630000.0,10.8355,10.8611,10.81,10.827,630000.0
2014-02-05 15:00:00,12.72,12.77,12.72,12.75,1579500.0,10.827,10.8696,10.827,10.8526,1579500.0
2014-02-06 09:30:00,12.78,12.92,12.75,12.9,817000.0,10.8781,10.9973,10.8526,10.9802,817000.0
2014-02-06 10:00:00,12.9,12.97,12.9,12.95,1351500.0,10.9802,11.0398,10.9802,11.0228,1351500.0
2014-02-06 11:00:00,12.95,12.99,12.93,12.98,682500.0,11.0228,11.0568,11.0058,11.0483,682500.0
2014-02-06 12:00:00,12.98,12.99,12.96,12.97,798000.0,11.0483,11.0568,11.0313,11.0398,798000.0
2014-02-06 13:00:00,12.97,13.0,12.96,12.99,874500.0,11.0398,11.0654,11.0313,11.0568,874500.0
2014-02-06 14:00:00,12.99,13.04,12.99,13.01,812000.0,11.0568,11.0994,11.0568,11.0739,812000.0
2014-02-06 15:00:00,13.01,13.03,12.99,13.02,1303500.0,11.0739,11.0909,11.0568,11.0824,1303500.0
2014-02-07 09:30:00,13.04,13.26,13.0,13.14,843500.0,11.0994,11.2867,11.0654,11.1845,843500.0
2014-02-07 10:00:00,13.13,13.21,13.13,13.17,1228000.0,11.176,11.2441,11.176,11.2101,1228000.0
2014-02-07 11:00:00,13.17,13.22,13.15,13.22,971500.0,11.2101,11.2526,11.193,11.2526,971500.0
2014-02-07 12:00:00,13.22,13.22,13.18,13.21,535500.0,11.2526,11.2526,11.2186,11.2441,535500.0
2014-02-07 13:00:00,13.21,13.33,13.21,13.31,1167500.0,11.2441,11.3462,11.2441,11.3292,1167500.0
2014-02-07 14:00:00,13.31,13.32,13.27,13.28,704500.0,11.3292,11.3377,11.2952,11.3037,704500.0
2014-02-07 15:00:00,13.29,13.32,13.26,13.31,1471500.0,11.3122,11.3377,11.2867,11.3292,1471500.0
2014-02-10 09:30:00,13.32,13.35,13.18,13.23,480000.0,11.3377,11.3633,11.2186,11.2611,480000.0
2014-02-10 10:00:00,13.23,13.26,13.18,13.21,698500.0,11.2611,11.2867,11.2186,11.2441,698500.0
2014-02-10 11:00:00,13.21,13.22,13.15,13.19,469000.0,11.2441,11.2526,11.193,11.2271,469000.0
2014-02-10 12:00:00,13.19,13.2,13.17,13.18,228000.0,11.2271,11.2356,11.2101,11.2186,228000.0
2014-02-10 13:00:00,13.18,13.21,13.18,13.2,370000.0,11.2186,11.2441,11.2186,11.2356,370000.0
2014-02-10 14:00:00,13.21,13.23,13.18,13.19,407000.0,11.2441,11.2611,11.2186,11.2271,407000.0
2014-02-10 15:00:00,13.19,13.2,13.16,13.2,931500.0,11.2271,11.2356,11.2015,11.2356,931500.0
2014-02-11 09:30:00,13.19,13.29,13.16,13.19,534500.0,11.2271,11.3122,11.2015,11.2271,534500.0
2014-02-11 10:00:00,13.18,13.2,13.12,13.13,998000.0,11.2186,11.2356,11.1675,11.176,998000.0
2014-02-11 11:00:00,13.13,13.18,13.13,13.17,708500.0,11.176,11.2186,11.176,11.2101,708500.0
2014-02-11 12:00:00,13.18,13.18,13.15,13.16,760000.0,11.2186,11.2186,11.193,11.2015,760000.0
2014-02-11 13:00:00,13.16,13.17,13.15,13.15,556000.0,11.2015,11.2101,11.193,11.193,556000.0
2014-02-11 14:00:00,13.15,13.17,13.14,13.16,808000.0,11.193,11.2101,11.1845,11.2015,808000.0
2014-02-11 15:00:00,13.17,13.18,13.12,13.13,1010000.0,11.2101,11.2186,11.1675,11.176,1010000.0
2014-02-12 09:30:00,13.1,13.23,13.1,13.15,354000.0,11.1505,11.2611,11.1505,11.193,354000.0
2014-02-12 10:00:00,13.16,13.19,13.12,13.17,944000.0,11.2015,11.2271,11.1675,11.2101,944000.0
2014-02-12 11:00:00,13.17,13.2,13.15,13.18,399000.0,11.2101,11.2356,11.193,11.2186,399000.0
2014-02-12 12:00:00,13.18,13.2,13.15,13.18,531000.0,11.2186,11.2356,11.193,11.2186,531000.0
2014-02-12 13:00:00,13.18,13.2,13.17,13.18,271500.0,11.2186,11.2356,11.2101,11.2186,271500.0
2014-02-12 14:00:00,13.18,13.18,13.15,13.16,769000.0,11.2186,11.2186,11.193,11.2015,769000.0
2014-02-12 15:00:00,13.16,13.2,13.15,13.2,929000.0,11.2015,11.2356,11.193,11.2356,929000.0
2014-02-13 09:30:00,13.12,13.16,13.06,13.11,328000.0,11.1675,11.2015,11.1164,11.159,328000.0
2014-02-13 10:00:00,13.12,13.18,13.09,13.16,747000.0,11.1675,11.2186,11.142,11.2015,747000.0
2014-02-13 11:00:00,13.16,13.24,13.16,13.22,638500.0,11.2015,11.2696,11.2015,11.2526,638500.0
2014-02-13 12:00:00,13.22,13.25,13.19,13.24,275000.0,11.2526,11.2782,11.2271,11.2696,275000.0
2014-02-13 13:00:00,13.24,13.35,13.24,13.33,688000.0,11.2696,11.3633,11.2696,11.3462,688000.0
2014-02-13 14:00:00,13.34,13.35,13.29,13.3,774500.0,11.3548,11.3633,11.3122,11.3207,774500.0
2014-02-13 15:00:00,13.3,13.3,13.23,13.24,1171000.0,11.3207,11.3207,11.2611,11.2696,1171000.0
2014-02-14 09:30:00,12.83,13.13,12.81,13.12,1230500.0,10.9207,11.176,10.9036,11.1675,1230500.0
2014-02-14 10:00:00,13.12,13.19,13.1,13.14,846500.0,11.1675,11.2271,11.1505,11.1845,846500.0
2014-02-14 11:00:00,13.14,13.24,13.13,13.19,711000.0,11.1845,11.2696,11.176,11.2271,711000.0
2014-02-14 12:00:00,13.2,13.23,13.16,13.17,376500.0,11.2356,11.2611,11.2015,11.2101,376500.0
2014-02-14 13:00:00,13.17,13.19,13.14,13.18,433500.0,11.2101,11.2271,11.1845,11.2186,433500.0
2014-02-14 14:00:00,13.18,13.19,13.17,13.19,438000.0,11.2186,11.2271,11.2101,11.2271,438000.0
2014-02-14 15:00:00,13.19,13.19,13.11,13.14,1297000.0,11.2271,11.2271,11.159,11.1845,1297000.0
2014-02-18 09:30:00,13.13,13.21,13.08,13.15,488000.0,11.176,11.2441,11.1335,11.193,488000.0
2014-02-18 10:00:00,13.14,13.17,13.08,13.16,731000.0,11.1845,11.2101,11.1335,11.2015,731000.0
2014-02-18 11:00:00,13.16,13.2,13.14,13.15,649000.0,11.2015,11.2356,11.1845,11.193,649000.0
2014-02-18 12:00:00,13.15,13.2,13.15,13.18,389000.0,11.193,11.2356,11.193,11.2186,389000.0
2014-02-18 13:00:00,13.18,13.21,13.17,13.21,644000.0,11.2186,11.2441,11.2101,11.2441,644000.0
2014-02-18 14:00:00,13.21,13.3,13.19,13.3,859500.0,11.2441,11.3207,11.2271,11.3207,859500.0
2014-02-18 15:00:00,13.29,13.33,13.29,13.3,1209500.0,11.3122,11.3462,11.3122,11.3207,1209500.0
2014-02-19 09:30:00,13.25,13.33,13.15,13.18,395000.0,11.2782,11.3462,11.193,11.2186,395000.0
2014-02-19 10:00:00,13.18,13.31,13.12,13.31,958500.0,11.2186,11.3292,11.1675,11.3292,958500.0
2014-02-19 11:00:00,13.31,13.35,13.27,13.3,1040500.0,11.3292,11.3633,11.2952,11.3207,1040500.0
2014-02-19 12:00:00,13.3,13.32,13.24,13.24,451000.0,11.3207,11.3377,11.2696,11.2696,451000.0
2014-02-19 13:00:00,13.25,13.25,13.2,13.2,314000.0,11.2782,11.2782,11.2356,11.2356,314000.0
2014-02-19 14:00:00,13.2,13.25,13.19,13.21,721000.0,11.2356,11.2782,11.2271,11.2441,721000.0
2014-02-19 15:00:00,13.22,13.22,13.11,13.12,1060500.0,11.2526,11.2526,11.159,11.1675,1060500.0
2014-02-20 09:30:00,13.16,13.2,13.0,13.07,451000.0,11.2237,11.2578,11.0872,11.1469,451000.0
2014-02-20 10:00:00,13.06,13.14,13.02,13.12,909000.0,11.1384,11.2066,11.1043,11.1896,909000.0
2014-02-20 11:00:00,13.12,13.12,13.03,13.05,1085000.0,11.1896,11.1896,11.1128,11.1299,1085000.0
2014-02-20 12:00:00,13.06,13.09,13.04,13.08,930000.0,11.1384,11.164,11.1213,11.1555,930000.0
2014-02-20 13:00:00,13.08,13.12,13.08,13.1,450000.0,11.1555,11.1896,11.1555,11.1725,450000.0
2014-02-20 14:00:00,13.1,13.16,13.08,13.15,533000.0,11.1725,11.2237,11.1555,11.2152,533000.0
2014-02-20 15:00:00,13.15,13.19,13.14,13.15,1212500.0,11.2152,11.2493,11.2066,11.2152,1212500.0
2014-02-21 09:30:00,13.18,13.19,13.05,13.17,1066500.0,11.2407,11.2493,11.1299,11.2322,1066500.0
2014-02-21 10:00:00,13.18,13.28,13.15,13.27,750500.0,11.2407,11.326,11.2152,11.3175,750500.0
2014-02-21 11:00:00,13.27,13.35,13.27,13.29,1022500.0,11.3175,11.3857,11.3175,11.3346,1022500.0
2014-02-21 12:00:00,13.29,13.32,13.29,13.31,541500.0,11.3346,11.3601,11.3346,11.3516,541500.0
2014-02-21 13:00:00,13.31,13.32,13.29,13.3,428500.0,11.3516,11.3601,11.3346,11.3431,428500.0
2014-02-21 14:00:00,13.3,13.33,13.28,13.32,542500.0,11.3431,11.3687,11.326,11.3601,542500.0
2014-02-21 15:00:00,13.32,13.34,13.27,13.28,662000.0,11.3601,11.3772,11.3175,11.326,662000.0
2014-02-24 09:30:00,13.28,13.4,13.21,13.37,410500.0,11.326,11.4284,11.2663,11.4028,410500.0
2014-02-24 10:00:00,13.37,13.38,13.31,13.33,389000.0,11.4028,11.4113,11.3516,11.3687,389000.0
2014-02-24 11:00:00,13.33,13.45,13.32,13.42,611500.0,11.3687,11.471,11.3601,11.4454,611500.0
2014-02-24 12:00:00,13.43,13.5,13.42,13.47,451000.0,11.454,11.5137,11.4454,11.4881,451000.0
2014-02-24 13:00:00,13.47,13.5,13.46,13.47,322000.0,11.4881,11.5137,11.4795,11.4881,322000.0
2014-02-24 14:00:00,13.46,13.47,13.43,13.43,371000.0,11.4795,11.4881,11.454,11.454,371000.0
2014-02-24 15:00:00,13.43,13.43,13.35,13.36,814000.0,11.454,11.454,11.3857,11.3943,814000.0
2014-02-25 09:30:00,13.6,13.92,13.57,13.76,1450000.0,11.5989,11.8719,11.5734,11.7354,1450000.0
2014-02-25 10:00:00,13.76,13.8,13.68,13.79,1449000.0,11.7354,11.7695,11.6672,11.761,1449000.0
2014-02-25 11:00:00,13.79,13.83,13.73,13.73,987500.0,11.761,11.7951,11.7098,11.7098,987500.0
2014-02-25 12:00:00,13.73,13.73,13.65,13.66,494500.0,11.7098,11.7098,11.6416,11.6501,494500.0
2014-02-25 13:00:00,13.65,13.81,13.64,13.79,1260000.0,11.6416,11.778,11.6331,11.761,1260000.0
2014-02-25 14:00:00,13.79,13.82,13.77,13.78,524000.0,11.761,11.7866,11.7439,11.7525,524000.0
2014-02-25 15:00:00,13.78,13.85,13.74,13.84,1519500.0,11.7525,11.8122,11.7183,11.8036,1519500.0
2014-02-26 09:30:00,13.87,13.96,13.76,13.83,1001500.0,11.8292,11.906,11.7354,11.7951,1001500.0
2014-02-26 10:00:00,13.83,14.02,13.82,13.99,1231500.0,11.7951,11.9571,11.7866,11.9316,1231500.0
2014-02-26 11:00:00,14.0,14.07,14.0,14.07,638500.0,11.9401,11.9998,11.9401,11.9998,638500.0
2014-02-26 12:00:00,14.06,14.16,14.04,14.16,875000.0,11.9913,12.0765,11.9742,12.0765,875000.0
2014-02-26 13:00:00,14.15,14.19,14.13,14.14,1051000.0,12.068,12.1021,12.051,12.0595,1051000.0
2014-02-26 14:00:00,14.15,14.15,14.01,14.02,964000.0,12.068,12.068,11.9486,11.9571,964000.0
2014-02-26 15:00:00,14.02,14.11,13.99,14.09,1811000.0,11.9571,12.0339,11.9316,12.0168,1811000.0
2014-02-27 09:30:00,14.19,14.19,13.96,14.07,641500.0,12.1021,12.1021,11.906,11.9998,641500.0
2014-02-27 10:00:00,14.08,14.09,14.0,14.04,630000.0,12.0083,12.0168,11.9401,11.9742,630000.0
2014-02-27 11:00:00,14.05,14.16,14.05,14.08,765500.0,11.9827,12.0765,11.9827,12.0083,765500.0
2014-02-27 12:00:00,14.08,14.1,14.02,14.04,325500.0,12.0083,12.0254,11.9571,11.9742,325500.0
2014-02-27 13:00:00,14.04,14.11,14.04,14.07,441000.0,11.9742,12.0339,11.9742,11.9998,441000.0
2014-02-27 14:00:00,14.07,14.08,14.03,14.05,394500.0,11.9998,12.0083,11.9657,11.9827,394500.0
2014-02-27 15:00:00,14.05,14.08,14.03,14.06,970000.0,11.9827,12.0083,11.9657,11.9913,970000.0
2014-02-28 09:30:00,14.04,14.12,14.01,14.07,344000.0,11.9742,12.0424,11.9486,11.9998,344000.0
2014-02-28 10:00:00,14.06,14.25,14.06,14.23,980000.0,11.9913,12.1533,11.9913,12.1362,980000.0
2014-02-28 11:00:00,14.23,14.26,14.16,14.17,529000.0,12.1362,12.1618,12.0765,12.0851,529000.0
2014-02-28 12:00:00,14.17,14.17,14.12,14.13,270000.0,12.0851,12.0851,12.0424,12.051,270000.0
2014-02-28 13:00:00,14.13,14.18,14.12,14.17,258500.0,12.051,12.0936,12.0424,12.0851,258500.0
2014-02-28 14:00:00,14.18,14.18,14.09,14.09,383000.0,12.0936,12.0936,12.0168,12.0168,383000.0
2014-02-28 15:00:00,14.1,14.13,14.02,14.12,822500.0,12.0254,12.051,11.9571,12.0424,822500.0
2014-03-03 09:30:00,13.99,14.02,13.8,13.88,727500.0,11.9316,11.9571,11.7695,11.8377,727500.0
2014-03-03 10:00:00,13.89,14.01,13.81,13.99,617000.0,11.8463,11.9486,11.778,11.9316,617000.0
2014-03-03 11:00:00,14.0,14.0,13.92,13.95,310000.0,11.9401,11.9401,11.8719,11.8974,310000.0
2014-03-03 12:00:00,13.95,14.0,13.92,13.98,381500.0,11.8974,11.9401,11.8719,11.923,381500.0
2014-03-03 13:00:00,13.98,14.02,13.96,14.0,358000.0,11.923,11.9571,11.906,11.9401,358000.0
2014-03-03 14:00:00,14.01,14.06,13.98,14.02,461500.0,11.9486,11.9913,11.923,11.9571,461500.0
2014-03-03 15:00:00,14.02,14.03,13.98,14.03,1333000.0,11.9571,11.9657,11.923,11.9657,1333000.0
2014-03-04 09:30:00,14.19,14.4,14.19,14.27,764500.0,12.1021,12.2812,12.1021,12.1704,764500.0
2014-03-04 10:00:00,14.28,14.33,14.22,14.33,546500.0,12.1789,12.2215,12.1277,12.2215,546500.0
2014-03-04 11:00:00,14.33,14.42,14.32,14.41,881500.0,12.2215,12.2983,12.213,12.2898,881500.0
2014-03-04 12:00:00,14.41,14.44,14.4,14.42,379500.0,12.2898,12.3154,12.2812,12.2983,379500.0
2014-03-04 13:00:00,14.42,14.43,14.34,14.35,376000.0,12.2983,12.3068,12.2301,12.2386,376000.0
2014-03-04 14:00:00,14.35,14.39,14.33,14.37,447500.0,12.2386,12.2727,12.2215,12.2557,447500.0
2014-03-04 15:00:00,14.37,14.42,14.34,14.35,945500.0,12.2557,12.2983,12.2301,12.2386,945500.0
2014-03-05 09:30:00,14.29,14.5,14.29,14.38,491500.0,12.1874,12.3665,12.1874,12.2642,491500.0
2014-03-05 10:00:00,14.39,14.47,14.32,14.35,894000.0,12.2727,12.3409,12.213,12.2386,894000.0
2014-03-05 11:00:00,14.35,14.42,14.34,14.39,810000.0,12.2386,12.2983,12.2301,12.2727,810000.0
2014-03-05 12:00:00,14.38,14.4,14.33,14.34,312500.0,12.2642,12.2812,12.2215,12.2301,312500.0
2014-03-05 13:00:00,14.35,14.39,14.32,14.33,216500.0,12.2386,12.2727,12.213,12.2215,216500.0
2014-03-05 14:00:00,14.33,14.36,14.31,14.35,205500.0,12.2215,12.2471,12.2045,12.2386,205500.0
2014-03-05 15:00:00,14.34,14.36,14.31,14.35,477000.0,12.2301,12.2471,12.2045,12.2386,477000.0
2014-03-06 09:30:00,14.42,14.48,14.34,14.35,482500.0,12.2983,12.3495,12.2301,12.2386,482500.0
2014-03-06 10:00:00,14.36,14.37,14.25,14.37,301000.0,12.2471,12.2557,12.1533,12.2557,301000.0
2014-03-06 11:00:00,14.37,14.43,14.35,14.43,277000.0,12.2557,12.3068,12.2386,12.3068,277000.0
2014-03-06 12:00:00,14.43,14.52,14.43,14.51,403000.0,12.3068,12.3836,12.3068,12.3751,403000.0
2014-03-06 13:00:00,14.51,14.54,14.5,14.52,362500.0,12.3751,12.4006,12.3665,12.3836,362500.0
2014-03-06 14:00:00,14.52,14.53,14.48,14.48,324500.0,12.3836,12.3921,12.3495,12.3495,324500.0
2014-03-06 15:00:00,14.49,14.49,14.44,14.46,498500.0,12.358,12.358,12.3154,12.3324,498500.0
2014-03-07 09:30:00,14.52,14.59,14.43,14.54,290500.0,12.3836,12.4433,12.3068,12.4006,290500.0
2014-03-07 10:00:00,14.56,14.6,14.49,14.49,425500.0,12.4177,12.4518,12.358,12.358,425500.0
2014-03-07 11:00:00,14.49,14.53,14.4,14.53,667000.0,12.358,12.3921,12.2812,12.3921,667000.0
2014-03-07 12:00:00,14.53,14.56,14.5,14.52,300500.0,12.3921,12.4177,12.3665,12.3836,300500.0
2014-03-07 13:00:00,14.52,14.55,14.5,14.52,127000.0,12.3836,12.4092,12.3665,12.3836,127000.0
2014-03-07 14:00:00,14.53,14.56,14.51,14.55,271500.0,12.3921,12.4177,12.3751,12.4092,271500.0
2014-03-07 15:00:00,14.55,14.56,14.51,14.55,880500.0,12.4092,12.4177,12.3751,12.4092,880500.0
2014-03-10 09:30:00,14.54,14.57,14.43,14.5,274500.0,12.4006,12.4262,12.3068,12.3665,274500.0
2014-03-10 10:00:00,14.51,14.51,14.42,14.5,578000.0,12.3751,12.3751,12.2983,12.3665,578000.0
2014-03-10 11:00:00,14.5,14.56,14.48,14.5,223000.0,12.3665,12.4177,12.3495,12.3665,223000.0
2014-03-10 12:00:00,14.5,14.52,14.46,14.51,320000.0,12.3665,12.3836,12.3324,12.3751,320000.0
2014-03-10 13:00:00,14.52,14.53,14.46,14.47,234500.0,12.3836,12.3921,12.3324,12.3409,234500.0
2014-03-10 14:00:00,14.47,14.5,14.44,14.45,672500.0,12.3409,12.3665,12.3154,12.3239,672500.0
2014-03-10 15:00:00,14.45,14.51,14.44,14.51,1238500.0,12.3239,12.3751,12.3154,12.3751,1238500.0
2014-03-11 09:30:00,14.54,14.57,14.45,14.51,267500.0,12.4006,12.4262,12.3239,12.3751,267500.0
2014-03-11 10:00:00,14.51,14.55,14.46,14.53,1021500.0,12.3751,12.4092,12.3324,12.3921,1021500.0
2014-03-11 11:00:00,14.53,14.54,14.44,14.47,548000.0,12.3921,12.4006,12.3154,12.3409,548000.0
2014-03-11 12:00:00,14.46,14.5,14.43,14.49,497500.0,12.3324,12.3665,12.3068,12.358,497500.0
2014-03-11 13:00:00,14.49,14.49,14.43,14.46,441500.0,12.358,12.358,12.3068,12.3324,441500.0
2014-03-11 14:00:00,14.47,14.47,14.43,14.44,461000.0,12.3409,12.3409,12.3068,12.3154,461000.0
2014-03-11 15:00:00,14.44,14.44,14.41,14.43,886000.0,12.3154,12.3154,12.2898,12.3068,886000.0
2014-03-12 09:30:00,14.37,14.39,14.28,14.33,289000.0,12.2557,12.2727,12.1789,12.2215,289000.0
2014-03-12 10:00:00,14.33,14.4,14.3,14.39,373000.0,12.2215,12.2812,12.1959,12.2727,373000.0
2014-03-12 11:00:00,14.39,14.39,14.32,14.32,290500.0,12.2727,12.2727,12.213,12.213,290500.0
2014-03-12 12:00:00,14.32,14.39,14.31,14.38,212000.0,12.213,12.2727,12.2045,12.2642,212000.0
2014-03-12 13:00:00,14.38,14.38,14.31,14.34,351000.0,12.2642,12.2642,12.2045,12.2301,351000.0
2014-03-12 14:00:00,14.34,14.38,14.34,14.36,317000.0,12.2301,12.2642,12.2301,12.2471,317000.0
2014-03-12 15:00:00,14.37,14.42,14.35,14.42,668500.0,12.2557,12.2983,12.2386,12.2983,668500.0
2014-03-13 09:30:00,14.47,14.53,14.36,14.4,279500.0,12.3409,12.3921,12.2471,12.2812,279500.0
2014-03-13 10:00:00,14.39,14.39,14.25,14.26,473000.0,12.2727,12.2727,12.1533,12.1618,473000.0
2014-03-13 11:00:00,14.26,14.29,14.24,14.26,407000.0,12.1618,12.1874,12.1448,12.1618,407000.0
2014-03-13 12:00:00,14.25,14.26,14.17,14.22,264500.0,12.1533,12.1618,12.0851,12.1277,264500.0
2014-03-13 13:00:00,14.22,14.22,14.15,14.17,278500.0,12.1277,12.1277,12.068,12.0851,278500.0
2014-03-13 14:00:00,14.17,14.18,14.12,14.14,530500.0,12.0851,12.0936,12.0424,12.0595,530500.0
2014-03-13 15:00:00,14.13,14.18,14.12,14.18,641500.0,12.051,12.0936,12.0424,12.0936,641500.0
2014-03-14 09:30:00,14.17,14.3,14.16,14.24,567000.0,12.0851,12.1959,12.0765,12.1448,567000.0
2014-03-14 10:00:00,14.24,14.37,14.24,14.29,261500.0,12.1448,12.2557,12.1448,12.1874,261500.0
2014-03-14 11:00:00,14.29,14.33,14.21,14.33,205000.0,12.1874,12.2215,12.1192,12.2215,205000.0
2014-03-14 12:00:00,14.33,14.33,14.23,14.27,340000.0,12.2215,12.2215,12.1362,12.1704,340000.0
2014-03-14 13:00:00,14.27,14.28,14.19,14.22,309500.0,12.1704,12.1789,12.1021,12.1277,309500.0
2014-03-14 14:00:00,14.21,14.22,14.18,14.18,255500.0,12.1192,12.1277,12.0936,12.0936,255500.0
2014-03-14 15:00:00,14.17,14.23,14.17,14.21,1331000.0,12.0851,12.1362,12.0851,12.1192,1331000.0
2014-03-17 09:30:00,14.3,14.41,14.24,14.37,307500.0,12.1959,12.2898,12.1448,12.2557,307500.0
2014-03-17 10:00:00,14.37,14.46,14.36,14.42,849500.0,12.2557,12.3324,12.2471,12.2983,849500.0
2014-03-17 11:00:00,14.41,14.48,14.41,14.47,651500.0,12.2898,12.3495,12.2898,12.3409,651500.0
2014-03-17 12:00:00,14.48,14.53,14.47,14.51,596000.0,12.3495,12.3921,12.3409,12.3751,596000.0
2014-03-17 13:00:00,14.52,14.54,14.49,14.49,376000.0,12.3836,12.4006,12.358,12.358,376000.0
2014-03-17 14:00:00,14.49,14.51,14.47,14.49,313500.0,12.358,12.3751,12.3409,12.358,313500.0
2014-03-17 15:00:00,14.49,14.5,14.45,14.46,1111000.0,12.358,12.3665,12.3239,12.3324,1111000.0
2014-03-18 09:30:00,14.53,14.69,14.49,14.69,461000.0,12.3921,12.5286,12.358,12.5286,461000.0
2014-03-18 10:00:00,14.69,14.8,14.67,14.78,945000.0,12.5286,12.6224,12.5115,12.6053,945000.0
2014-03-18 11:00:00,14.78,14.79,14.69,14.74,496500.0,12.6053,12.6139,12.5286,12.5712,496500.0
2014-03-18 12:00:00,14.74,14.75,14.7,14.7,395500.0,12.5712,12.5797,12.5371,12.5371,395500.0
2014-03-18 13:00:00,14.7,14.82,14.7,14.79,731000.0,12.5371,12.6394,12.5371,12.6139,731000.0
2014-03-18 14:00:00,14.78,14.82,14.7,14.74,744000.0,12.6053,12.6394,12.5371,12.5712,744000.0
2014-03-18 15:00:00,14.74,14.81,14.72,14.8,1243000.0,12.5712,12.6309,12.5542,12.6224,1243000.0
2014-03-19 09:30:00,14.8,14.85,14.76,14.85,549500.0,12.6224,12.665,12.5883,12.665,549500.0
2014-03-19 10:00:00,14.84,14.85,14.71,14.71,438500.0,12.6565,12.665,12.5456,12.5456,438500.0
2014-03-19 11:00:00,14.71,14.74,14.7,14.72,324500.0,12.5456,12.5712,12.5371,12.5542,324500.0
2014-03-19 12:00:00,14.72,14.74,14.71,14.74,242500.0,12.5542,12.5712,12.5456,12.5712,242500.0
2014-03-19 13:00:00,14.74,14.76,14.71,14.72,220500.0,12.5712,12.5883,12.5456,12.5542,220500.0
2014-03-19 14:00:00,14.72,14.74,14.66,14.69,801500.0,12.5542,12.5712,12.503,12.5286,801500.0
2014-03-19 15:00:00,14.69,14.73,14.59,14.71,1563000.0,12.5286,12.5627,12.4433,12.5456,1563000.0
2014-03-20 09:30:00,14.64,14.72,14.59,14.71,288000.0,12.4859,12.5542,12.4433,12.5456,288000.0
2014-03-20 10:00:00,14.71,14.79,14.7,14.71,275500.0,12.5456,12.6139,12.5371,12.5456,275500.0
2014-03-20 11:00:00,14.71,14.74,14.66,14.71,328000.0,12.5456,12.5712,12.503,12.5456,328000.0
2014-03-20 12:00:00,14.71,14.76,14.69,14.74,199500.0,12.5456,12.5883,12.5286,12.5712,199500.0
2014-03-20 13:00:00,14.74,14.77,14.72,14.75,286000.0,12.5712,12.5968,12.5542,12.5797,286000.0
2014-03-20 14:00:00,14.75,14.77,14.74,14.77,251000.0,12.5797,12.5968,12.5712,12.5968,251000.0
2014-03-20 15:00:00,14.76,14.82,14.75,14.82,951500.0,12.5883,12.6394,12.5797,12.6394,951500.0
2014-03-21 09:30:00,14.85,14.94,14.75,14.79,2046500.0,12.665,12.7418,12.5797,12.6139,2046500.0
2014-03-21 10:00:00,14.8,14.89,14.78,14.88,404500.0,12.6224,12.6991,12.6053,12.6906,404500.0
2014-03-21 11:00:00,14.89,14.89,14.85,14.87,446000.0,12.6991,12.6991,12.665,12.6821,446000.0
2014-03-21 12:00:00,14.87,14.88,14.84,14.86,295000.0,12.6821,12.6906,12.6565,12.6736,295000.0
2014-03-21 13:00:00,14.86,14.86,14.77,14.79,178000.0,12.6736,12.6736,12.5968,12.6139,178000.0
2014-03-21 14:00:00,14.79,14.82,14.74,14.79,443500.0,12.6139,12.6394,12.5712,12.6139,443500.0
2014-03-21 15:00:00,14.8,14.86,14.72,14.84,2520500.0,12.6224,12.6736,12.5542,12.6565,2520500.0
2014-03-24 09:30:00,14.91,14.98,14.72,14.75,483000.0,12.7162,12.7759,12.5542,12.5797,483000.0
2014-03-24 10:00:00,14.73,14.73,14.53,14.59,669000.0,12.5627,12.5627,12.3921,12.4433,669000.0
2014-03-24 11:00:00,14.58,14.58,14.43,14.48,640000.0,12.4348,12.4348,12.3068,12.3495,640000.0
2014-03-24 12:00:00,14.49,14.51,14.43,14.43,358500.0,12.358,12.3751,12.3068,12.3068,358500.0
2014-03-24 13:00:00,14.43,14.51,14.43,14.51,337000.0,12.3068,12.3751,12.3068,12.3751,337000.0
2014-03-24 14:00:00,14.52,14.6,14.49,14.6,475000.0,12.3836,12.4518,12.358,12.4518,475000.0
2014-03-24 15:00:00,14.59,14.68,14.57,14.64,1064500.0,12.4433,12.52,12.4262,12.4859,1064500.0
2014-03-25 09:30:00,14.7,14.75,14.51,14.55,539000.0,12.5371,12.5797,12.3751,12.4092,539000.0
2014-03-25 10:00:00,14.55,14.58,14.49,14.5,1011500.0,12.4092,12.4348,12.358,12.3665,1011500.0
2014-03-25 11:00:00,14.49,14.5,14.39,14.43,352000.0,12.358,12.3665,12.2727,12.3068,352000.0
2014-03-25 12:00:00,14.43,14.44,14.39,14.41,247500.0,12.3068,12.3154,12.2727,12.2898,247500.0
2014-03-25 13:00:00,14.42,14.43,14.36,14.36,511500.0,12.2983,12.3068,12.2471,12.2471,511500.0
2014-03-25 14:00:00,14.37,14.4,14.37,14.38,591500.0,12.2557,12.2812,12.2557,12.2642,591500.0
2014-03-25 15:00:00,14.38,14.39,14.34,14.37,1756000.0,12.2642,12.2727,12.2301,12.2557,1756000.0
2014-03-26 09:30:00,14.44,14.45,14.31,14.31,376000.0,12.3154,12.3239,12.2045,12.2045,376000.0
2014-03-26 10:00:00,14.31,14.35,14.27,14.29,473000.0,12.2045,12.2386,12.1704,12.1874,473000.0
2014-03-26 11:00:00,14.29,14.31,14.22,14.27,373000.0,12.1874,12.2045,12.1277,12.1704,373000.0
2014-03-26 12:00:00,14.26,14.26,14.21,14.26,171500.0,12.1618,12.1618,12.1192,12.1618,171500.0
2014-03-26 13:00:00,14.26,14.26,14.1,14.13,484500.0,12.1618,12.1618,12.0254,12.051,484500.0
2014-03-26 14:00:00,14.13,14.14,14.08,14.13,762000.0,12.051,12.0595,12.0083,12.051,762000.0
2014-03-26 15:00:00,14.13,14.14,14.08,14.08,1527500.0,12.051,12.0595,12.0083,12.0083,1527500.0
2014-03-27 09:30:00,14.12,14.12,13.95,14.06,688500.0,12.0424,12.0424,11.8974,11.9913,688500.0
2014-03-27 10:00:00,14.07,14.17,14.03,14.16,709500.0,11.9998,12.0851,11.9657,12.0765,709500.0
2014-03-27 11:00:00,14.16,14.18,14.09,14.11,651000.0,12.0765,12.0936,12.0168,12.0339,651000.0
2014-03-27 12:00:00,14.11,14.17,14.08,14.11,320000.0,12.0339,12.0851,12.0083,12.0339,320000.0
2014-03-27 13:00:00,14.11,14.14,14.06,14.08,261500.0,12.0339,12.0595,11.9913,12.0083,261500.0
2014-03-27 14:00:00,14.08,14.09,14.02,14.02,607000.0,12.0083,12.0168,11.9571,11.9571,607000.0
2014-03-27 15:00:00,14.02,14.07,14.01,14.05,1116500.0,11.9571,11.9998,11.9486,11.9827,1116500.0
2014-03-28 09:30:00,14.09,14.23,14.05,14.13,385500.0,12.0168,12.1362,11.9827,12.051,385500.0
2014-03-28 10:00:00,14.15,14.29,14.15,14.28,329500.0,12.068,12.1874,12.068,12.1789,329500.0
2014-03-28 11:00:00,14.29,14.3,14.22,14.23,348500.0,12.1874,12.1959,12.1277,12.1362,348500.0
2014-03-28 12:00:00,14.23,14.23,14.18,14.22,204000.0,12.1362,12.1362,12.0936,12.1277,204000.0
2014-03-28 13:00:00,14.23,14.23,14.14,14.15,258500.0,12.1362,12.1362,12.0595,12.068,258500.0
2014-03-28 14:00:00,14.15,14.15,14.07,14.1,358000.0,12.068,12.068,11.9998,12.0254,358000.0
2014-03-28 15:00:00,14.1,14.16,14.09,14.15,738500.0,12.0254,12.0765,12.0168,12.068,738500.0
2014-03-31 09:30:00,14.01,14.19,13.99,14.1,312500.0,11.9486,12.1021,11.9316,12.0254,312500.0
2014-03-31 10:00:00,14.1,14.13,14.09,14.12,700500.0,12.0254,12.051,12.0168,12.0424,700500.0
2014-03-31 11:00:00,14.12,14.15,14.07,14.14,224500.0,12.0424,12.068,11.9998,12.0595,224500.0
2014-03-31 12:00:00,14.14,14.18,14.14,14.16,210500.0,12.0595,12.0936,12.0595,12.0765,210500.0
2014-03-31 13:00:00,14.16,14.19,14.13,14.14,233500.0,12.0765,12.1021,12.051,12.0595,233500.0
2014-03-31 14:00:00,14.14,14.15,14.1,14.11,331000.0,12.0595,12.068,12.0254,12.0339,331000.0
2014-03-31 15:00:00,14.1,14.16,14.09,14.12,1053000.0,12.0254,12.0765,12.0168,12.0424,1053000.0
2014-04-01 09:30:00,14.16,14.26,14.13,14.21,313500.0,12.0765,12.1618,12.051,12.1192,313500.0
2014-04-01 10:00:00,14.21,14.27,14.21,14.26,334000.0,12.1192,12.1704,12.1192,12.1618,334000.0
2014-04-01 11:00:00,14.26,14.32,14.25,14.27,517000.0,12.1618,12.213,12.1533,12.1704,517000.0
2014-04-01 12:00:00,14.27,14.32,14.26,14.3,270500.0,12.1704,12.213,12.1618,12.1959,270500.0
2014-04-01 13:00:00,14.3,14.32,14.28,14.31,293500.0,12.1959,12.213,12.1789,12.2045,293500.0
2014-04-01 14:00:00,14.31,14.32,14.29,14.31,268000.0,12.2045,12.213,12.1874,12.2045,268000.0
2014-04-01 15:00:00,14.31,14.35,14.29,14.34,976500.0,12.2045,12.2386,12.1874,12.2301,976500.0
2014-04-02 09:30:00,14.36,14.37,14.23,14.32,350000.0,12.2471,12.2557,12.1362,12.213,350000.0
2014-04-02 10:00:00,14.32,14.4,14.32,14.4,428000.0,12.213,12.2812,12.213,12.2812,428000.0
2014-04-02 11:00:00,14.4,14.42,14.38,14.42,165000.0,12.2812,12.2983,12.2642,12.2983,165000.0
2014-04-02 12:00:00,14.41,14.41,14.37,14.37,156500.0,12.2898,12.2898,12.2557,12.2557,156500.0
2014-04-02 13:00:00,14.37,14.37,14.33,14.36,116500.0,12.2557,12.2557,12.2215,12.2471,116500.0
2014-04-02 14:00:00,14.35,14.4,14.35,14.4,193000.0,12.2386,12.2812,12.2386,12.2812,193000.0
2014-04-02 15:00:00,14.4,14.46,14.4,14.45,824000.0,12.2812,12.3324,12.2812,12.3239,824000.0
2014-04-03 09:30:00,14.57,14.6,14.4,14.43,150500.0,12.4262,12.4518,12.2812,12.3068,150500.0
2014-04-03 10:00:00,14.43,14.44,14.34,14.35,300000.0,12.3068,12.3154,12.2301,12.2386,300000.0
2014-04-03 11:00:00,14.35,14.35,14.27,14.28,275000.0,12.2386,12.2386,12.1704,12.1789,275000.0
2014-04-03 12:00:00,14.28,14.3,14.25,14.26,138000.0,12.1789,12.1959,12.1533,12.1618,138000.0
2014-04-03 13:00:00,14.26,14.28,14.24,14.26,233500.0,12.1618,12.1789,12.1448,12.1618,233500.0
2014-04-03 14:00:00,14.26,14.26,14.15,14.17,453000.0,12.1618,12.1618,12.068,12.0851,453000.0
2014-04-03 15:00:00,14.17,14.23,14.15,14.21,1050500.0,12.0851,12.1362,12.068,12.1192,1050500.0
2014-04-04 09:30:00,14.25,14.25,14.07,14.08,462500.0,12.1533,12.1533,11.9998,12.0083,462500.0
2014-04-04 10:00:00,14.08,14.17,14.06,14.1,878000.0,12.0083,12.0851,11.9913,12.0254,878000.0
2014-04-04 11:00:00,14.11,14.13,13.91,13.93,764000.0,12.0339,12.051,11.8633,11.8804,764000.0
2014-04-04 12:00:00,13.92,13.93,13.8,13.82,457000.0,11.8719,11.8804,11.7695,11.7866,457000.0
2014-04-04 13:00:00,13.83,13.87,13.8,13.85,490000.0,11.7951,11.8292,11.7695,11.8122,490000.0
2014-04-04 14:00:00,13.85,13.86,13.77,13.8,421000.0,11.8122,11.8207,11.7439,11.7695,421000.0
2014-04-04 15:00:00,13.81,13.88,13.78,13.83,1132000.0,11.778,11.8377,11.7525,11.7951,1132000.0
2014-04-07 09:30:00,13.83,13.83,13.52,13.65,663500.0,11.7951,11.7951,11.5307,11.6416,663500.0
2014-04-07 10:00:00,13.66,13.66,13.52,13.52,832000.0,11.6501,11.6501,11.5307,11.5307,832000.0
2014-04-07 11:00:00,13.52,13.54,13.38,13.39,650000.0,11.5307,11.5478,11.4113,11.4198,650000.0
2014-04-07 12:00:00,13.38,13.4,13.33,13.38,497500.0,11.4113,11.4284,11.3687,11.4113,497500.0
2014-04-07 13:00:00,13.38,13.39,13.32,13.33,421000.0,11.4113,11.4198,11.3601,11.3687,421000.0
2014-04-07 14:00:00,13.33,13.37,13.25,13.35,896000.0,11.3687,11.4028,11.3004,11.3857,896000.0
2014-04-07 15:00:00,13.36,13.42,13.33,13.39,1579500.0,11.3943,11.4454,11.3687,11.4198,1579500.0
2014-04-08 09:30:00,13.39,13.5,13.34,13.49,241000.0,11.4198,11.5137,11.3772,11.5051,241000.0
2014-04-08 10:00:00,13.48,13.57,13.44,13.55,483000.0,11.4966,11.5734,11.4625,11.5563,483000.0
2014-04-08 11:00:00,13.56,13.74,13.56,13.74,817000.0,11.5648,11.7183,11.5648,11.7183,817000.0
2014-04-08 12:00:00,13.73,13.77,13.67,13.7,716000.0,11.7098,11.7439,11.6586,11.6842,716000.0
2014-04-08 13:00:00,13.7,13.75,13.68,13.71,345000.0,11.6842,11.7269,11.6672,11.6928,345000.0
2014-04-08 14:00:00,13.72,13.72,13.61,13.61,624500.0,11.7013,11.7013,11.6075,11.6075,624500.0
2014-04-08 15:00:00,13.61,13.66,13.57,13.58,1856000.0,11.6075,11.6501,11.5734,11.5819,1856000.0
2014-04-09 09:30:00,13.6,13.7,13.6,13.67,403000.0,11.5989,11.6842,11.5989,11.6586,403000.0
2014-04-09 10:00:00,13.69,13.75,13.65,13.7,677000.0,11.6757,11.7269,11.6416,11.6842,677000.0
2014-04-09 11:00:00,13.7,13.77,13.68,13.76,255000.0,11.6842,11.7439,11.6672,11.7354,255000.0
2014-04-09 12:00:00,13.76,13.79,13.76,13.78,322500.0,11.7354,11.761,11.7354,11.7525,322500.0
2014-04-09 13:00:00,13.78,13.8,13.7,13.7,299000.0,11.7525,11.7695,11.6842,11.6842,299000.0
2014-04-09 14:00:00,13.71,13.82,13.7,13.81,500000.0,11.6928,11.7866,11.6842,11.778,500000.0
2014-04-09 15:00:00,13.81,13.83,13.79,13.83,746000.0,11.778,11.7951,11.761,11.7951,746000.0
2014-04-10 09:30:00,13.8,13.84,13.7,13.74,368000.0,11.7695,11.8036,11.6842,11.7183,368000.0
2014-04-10 10:00:00,13.75,13.76,13.64,13.64,639000.0,11.7269,11.7354,11.6331,11.6331,639000.0
2014-04-10 11:00:00,13.63,13.64,13.57,13.57,513000.0,11.6245,11.6331,11.5734,11.5734,513000.0
2014-04-10 12:00:00,13.57,13.59,13.48,13.49,537500.0,11.5734,11.5904,11.4966,11.5051,537500.0
2014-04-10 13:00:00,13.49,13.59,13.48,13.57,537500.0,11.5051,11.5904,11.4966,11.5734,537500.0
2014-04-10 14:00:00,13.57,13.58,13.51,13.52,764000.0,11.5734,11.5819,11.5222,11.5307,764000.0
2014-04-10 15:00:00,13.51,13.58,13.46,13.52,1628000.0,11.5222,11.5819,11.4795,11.5307,1628000.0
2014-04-11 09:30:00,13.39,13.63,13.3,13.51,559000.0,11.4198,11.6245,11.3431,11.5222,559000.0
2014-04-11 10:00:00,13.53,13.66,13.38,13.66,763500.0,11.5392,11.6501,11.4113,11.6501,763500.0
2014-04-11 11:00:00,13.66,13.66,13.56,13.6,878500.0,11.6501,11.6501,11.5648,11.5989,878500.0
2014-04-11 12:00:00,13.6,13.61,13.48,13.51,492500.0,11.5989,11.6075,11.4966,11.5222,492500.0
2014-04-11 13:00:00,13.5,13.51,13.44,13.44,236500.0,11.5137,11.5222,11.4625,11.4625,236500.0
2014-04-11 14:00:00,13.44,13.47,13.36,13.41,391500.0,11.4625,11.4881,11.3943,11.4369,391500.0
2014-04-11 15:00:00,13.41,13.5,13.39,13.42,1001000.0,11.4369,11.5137,11.4198,11.4454,1001000.0
2014-04-14 09:30:00,13.52,13.57,13.37,13.41,357000.0,11.5307,11.5734,11.4028,11.4369,357000.0
2014-04-14 10:00:00,13.42,13.57,13.42,13.56,270000.0,11.4454,11.5734,11.4454,11.5648,270000.0
2014-04-14 11:00:00,13.56,13.56,13.43,13.44,337000.0,11.5648,11.5648,11.454,11.4625,337000.0
2014-04-14 12:00:00,13.44,13.47,13.42,13.43,125000.0,11.4625,11.4881,11.4454,11.454,125000.0
2014-04-14 13:00:00,13.44,13.45,13.37,13.38,136500.0,11.4625,11.471,11.4028,11.4113,136500.0
2014-04-14 14:00:00,13.38,13.42,13.31,13.31,349500.0,11.4113,11.4454,11.3516,11.3516,349500.0
2014-04-14 15:00:00,13.31,13.38,13.26,13.37,926000.0,11.3516,11.4113,11.309,11.4028,926000.0
2014-04-15 09:30:00,13.41,13.54,13.35,13.53,247500.0,11.4369,11.5478,11.3857,11.5392,247500.0
2014-04-15 10:00:00,13.52,13.55,13.31,13.32,407500.0,11.5307,11.5563,11.3516,11.3601,407500.0
2014-04-15 11:00:00,13.31,13.35,13.21,13.22,480000.0,11.3516,11.3857,11.2663,11.2749,480000.0
2014-04-15 12:00:00,13.22,13.22,13.12,13.14,523000.0,11.2749,11.2749,11.1896,11.2066,523000.0
2014-04-15 13:00:00,13.14,13.25,13.12,13.24,611000.0,11.2066,11.3004,11.1896,11.2919,611000.0
2014-04-15 14:00:00,13.24,13.35,13.22,13.3,428000.0,11.2919,11.3857,11.2749,11.3431,428000.0
2014-04-15 15:00:00,13.31,13.37,13.28,13.34,909500.0,11.3516,11.4028,11.326,11.3772,909500.0
2014-04-16 09:30:00,13.47,13.58,13.36,13.5,361500.0,11.4881,11.5819,11.3943,11.5137,361500.0
2014-04-16 10:00:00,13.48,13.48,13.35,13.4,584000.0,11.4966,11.4966,11.3857,11.4284,584000.0
2014-04-16 11:00:00,13.38,13.42,13.34,13.4,418500.0,11.4113,11.4454,11.3772,11.4284,418500.0
2014-04-16 12:00:00,13.4,13.46,13.37,13.37,252000.0,11.4284,11.4795,11.4028,11.4028,252000.0
2014-04-16 13:00:00,13.37,13.42,13.33,13.34,378500.0,11.4028,11.4454,11.3687,11.3772,378500.0
2014-04-16 14:00:00,13.34,13.39,13.31,13.37,386500.0,11.3772,11.4198,11.3516,11.4028,386500.0
2014-04-16 15:00:00,13.38,13.39,13.34,13.38,1430500.0,11.4113,11.4198,11.3772,11.4113,1430500.0
2014-04-17 09:30:00,13.62,13.62,13.38,13.51,444000.0,11.616,11.616,11.4113,11.5222,444000.0
2014-04-17 10:00:00,13.53,13.58,13.47,13.56,382500.0,11.5392,11.5819,11.4881,11.5648,382500.0
2014-04-17 11:00:00,13.56,13.59,13.48,13.5,316500.0,11.5648,11.5904,11.4966,11.5137,316500.0
2014-04-17 12:00:00,13.5,13.53,13.46,13.5,455500.0,11.5137,11.5392,11.4795,11.5137,455500.0
2014-04-17 13:00:00,13.5,13.56,13.49,13.54,297000.0,11.5137,11.5648,11.5051,11.5478,297000.0
2014-04-17 14:00:00,13.55,13.55,13.49,13.49,289500.0,11.5563,11.5563,11.5051,11.5051,289500.0
2014-04-17 15:00:00,13.49,13.5,13.45,13.45,471500.0,11.5051,11.5137,11.471,11.471,471500.0
2014-04-21 09:30:00,13.47,13.51,13.41,13.5,289500.0,11.4881,11.5222,11.4369,11.5137,289500.0
2014-04-21 10:00:00,13.51,13.52,13.4,13.43,643000.0,11.5222,11.5307,11.4284,11.454,643000.0
2014-04-21 11:00:00,13.43,13.47,13.39,13.42,579000.0,11.454,11.4881,11.4198,11.4454,579000.0
2014-04-21 12:00:00,13.41,13.44,13.35,13.36,463500.0,11.4369,11.4625,11.3857,11.3943,463500.0
2014-04-21 13:00:00,13.36,13.41,13.35,13.36,525000.0,11.3943,11.4369,11.3857,11.3943,525000.0
2014-04-21 14:00:00,13.37,13.4,13.36,13.38,758500.0,11.4028,11.4284,11.3943,11.4113,758500.0
2014-04-21 15:00:00,13.39,13.46,13.38,13.44,1568000.0,11.4198,11.4795,11.4113,11.4625,1568000.0
2014-04-22 09:30:00,13.4,13.56,13.37,13.46,744000.0,11.4284,11.5648,11.4028,11.4795,744000.0
2014-04-22 10:00:00,13.46,13.56,13.44,13.55,938500.0,11.4795,11.5648,11.4625,11.5563,938500.0
2014-04-22 11:00:00,13.55,13.61,13.52,13.59,449500.0,11.5563,11.6075,11.5307,11.5904,449500.0
2014-04-22 12:00:00,13.6,13.62,13.58,13.58,258000.0,11.5989,11.616,11.5819,11.5819,258000.0
2014-04-22 13:00:00,13.58,13.6,13.56,13.59,235500.0,11.5819,11.5989,11.5648,11.5904,235500.0
2014-04-22 14:00:00,13.58,13.59,13.49,13.49,424500.0,11.5819,11.5904,11.5051,11.5051,424500.0
2014-04-22 15:00:00,13.5,13.52,13.45,13.5,847500.0,11.5137,11.5307,11.471,11.5137,847500.0
2014-04-23 09:30:00,13.55,13.6,13.46,13.53,306500.0,11.5563,11.5989,11.4795,11.5392,306500.0
2014-04-23 10:00:00,13.53,13.57,13.43,13.55,553000.0,11.5392,11.5734,11.454,11.5563,553000.0
2014-04-23 11:00:00,13.56,13.59,13.52,13.58,880500.0,11.5648,11.5904,11.5307,11.5819,880500.0
2014-04-23 12:00:00,13.57,13.57,13.5,13.54,232500.0,11.5734,11.5734,11.5137,11.5478,232500.0
2014-04-23 13:00:00,13.54,13.58,13.51,13.58,428000.0,11.5478,11.5819,11.5222,11.5819,428000.0
2014-04-23 14:00:00,13.58,13.59,13.54,13.55,652000.0,11.5819,11.5904,11.5478,11.5563,652000.0
2014-04-23 15:00:00,13.54,13.54,13.45,13.47,920500.0,11.5478,11.5478,11.471,11.4881,920500.0
2014-04-24 09:30:00,13.0,13.2,12.95,13.15,2709000.0,11.0872,11.2578,11.0446,11.2152,2709000.0
2014-04-24 10:00:00,13.14,13.19,13.03,13.04,2193500.0,11.2066,11.2493,11.1128,11.1213,2193500.0
2014-04-24 11:00:00,13.03,13.2,13.02,13.12,2178000.0,11.1128,11.2578,11.1043,11.1896,2178000.0
2014-04-24 12:00:00,13.13,13.3,13.12,13.28,1125500.0,11.1981,11.3431,11.1896,11.326,1125500.0
2014-04-24 13:00:00,13.28,13.29,13.18,13.26,855500.0,11.326,11.3346,11.2407,11.309,855500.0
2014-04-24 14:00:00,13.26,13.39,13.24,13.39,1122500.0,11.309,11.4198,11.2919,11.4198,1122500.0
2014-04-24 15:00:00,13.39,13.4,13.3,13.34,2275000.0,11.4198,11.4284,11.3431,11.3772,2275000.0
2014-04-25 09:30:00,13.49,13.49,13.22,13.24,443000.0,11.5051,11.5051,11.2749,11.2919,443000.0
2014-04-25 10:00:00,13.24,13.34,13.22,13.27,714500.0,11.2919,11.3772,11.2749,11.3175,714500.0
2014-04-25 11:00:00,13.26,13.26,13.18,13.21,690500.0,11.309,11.309,11.2407,11.2663,690500.0
2014-04-25 12:00:00,13.21,13.25,13.17,13.17,364000.0,11.2663,11.3004,11.2322,11.2322,364000.0
2014-04-25 13:00:00,13.17,13.18,13.14,13.17,317000.0,11.2322,11.2407,11.2066,11.2322,317000.0
2014-04-25 14:00:00,13.17,13.17,13.11,13.13,345500.0,11.2322,11.2322,11.181,11.1981,345500.0
2014-04-25 15:00:00,13.13,13.17,13.12,13.14,898000.0,11.1981,11.2322,11.1896,11.2066,898000.0
2014-04-28 09:30:00,13.21,13.35,13.17,13.34,704000.0,11.2663,11.3857,11.2322,11.3772,704000.0
2014-04-28 10:00:00,13.34,13.42,13.26,13.26,857000.0,11.3772,11.4454,11.309,11.309,857000.0
2014-04-28 11:00:00,13.26,13.27,13.15,13.16,644000.0,11.309,11.3175,11.2152,11.2237,644000.0
2014-04-28 12:00:00,13.16,13.21,13.14,13.16,324000.0,11.2237,11.2663,11.2066,11.2237,324000.0
2014-04-28 13:00:00,13.15,13.16,13.06,13.13,504000.0,11.2152,11.2237,11.1384,11.1981,504000.0
2014-04-28 14:00:00,13.13,13.25,13.1,13.24,622500.0,11.1981,11.3004,11.1725,11.2919,622500.0
2014-04-28 15:00:00,13.24,13.34,13.24,13.29,1103500.0,11.2919,11.3772,11.2919,11.3346,1103500.0
2014-04-29 09:30:00,13.39,13.5,13.21,13.23,259000.0,11.4198,11.5137,11.2663,11.2834,259000.0
2014-04-29 10:00:00,13.23,13.3,13.2,13.27,592000.0,11.2834,11.3431,11.2578,11.3175,592000.0
2014-04-29 11:00:00,13.27,13.3,13.23,13.25,304500.0,11.3175,11.3431,11.2834,11.3004,304500.0
2014-04-29 12:00:00,13.25,13.31,13.23,13.3,346500.0,11.3004,11.3516,11.2834,11.3431,346500.0
2014-04-29 13:00:00,13.3,13.35,13.28,13.34,320500.0,11.3431,11.3857,11.326,11.3772,320500.0
2014-04-29 14:00:00,13.34,13.35,13.31,13.34,167000.0,11.3772,11.3857,11.3516,11.3772,167000.0
2014-04-29 15:00:00,13.34,13.38,13.33,13.35,1313000.0,11.3772,11.4113,11.3687,11.3857,1313000.0
2014-04-30 09:30:00,13.29,13.38,13.29,13.35,280000.0,11.3346,11.4113,11.3346,11.3857,280000.0
2014-04-30 10:00:00,13.35,13.4,13.32,13.4,575000.0,11.3857,11.4284,11.3601,11.4284,575000.0
2014-04-30 11:00:00,13.4,13.4,13.35,13.37,642000.0,11.4284,11.4284,11.3857,11.4028,642000.0
2014-04-30 12:00:00,13.37,13.39,13.34,13.36,464500.0,11.4028,11.4198,11.3772,11.3943,464500.0
2014-04-30 13:00:00,13.36,13.4,13.35,13.4,233000.0,11.3943,11.4284,11.3857,11.4284,233000.0
2014-04-30 14:00:00,13.38,13.44,13.34,13.42,346000.0,11.4113,11.4625,11.3772,11.4454,346000.0
2014-04-30 15:00:00,13.42,13.46,13.38,13.45,819500.0,11.4454,11.4795,11.4113,11.471,819500.0
2014-05-01 09:30:00,13.47,13.55,13.41,13.46,265000.0,11.4881,11.5563,11.4369,11.4795,265000.0
2014-05-01 10:00:00,13.46,13.49,13.4,13.48,287000.0,11.4795,11.5051,11.4284,11.4966,287000.0
2014-05-01 11:00:00,13.48,13.53,13.45,13.45,408000.0,11.4966,11.5392,11.471,11.471,408000.0
2014-05-01 12:00:00,13.46,13.48,13.4,13.41,359000.0,11.4795,11.4966,11.4284,11.4369,359000.0
2014-05-01 13:00:00,13.42,13.44,13.33,13.33,435500.0,11.4454,11.4625,11.3687,11.3687,435500.0
2014-05-01 14:00:00,13.34,13.38,13.3,13.33,375000.0,11.3772,11.4113,11.3431,11.3687,375000.0
2014-05-01 15:00:00,13.33,13.35,13.3,13.34,950000.0,11.3687,11.3857,11.3431,11.3772,950000.0
2014-05-02 09:30:00,13.4,13.58,13.33,13.37,443500.0,11.4284,11.5819,11.3687,11.4028,443500.0
2014-05-02 10:00:00,13.38,13.45,13.29,13.32,653500.0,11.4113,11.471,11.3346,11.3601,653500.0
2014-05-02 11:00:00,13.31,13.49,13.31,13.47,500000.0,11.3516,11.5051,11.3516,11.4881,500000.0
2014-05-02 12:00:00,13.47,13.5,13.46,13.46,134500.0,11.4881,11.5137,11.4795,11.4795,134500.0
2014-05-02 13:00:00,13.46,13.49,13.41,13.41,153500.0,11.4795,11.5051,11.4369,11.4369,153500.0
2014-05-02 14:00:00,13.41,13.43,13.38,13.41,261000.0,11.4369,11.454,11.4113,11.4369,261000.0
2014-05-02 15:00:00,13.42,13.46,13.41,13.41,594500.0,11.4454,11.4795,11.4369,11.4369,594500.0
2014-05-05 09:30:00,13.31,13.38,13.27,13.38,269500.0,11.3516,11.4113,11.3175,11.4113,269500.0
2014-05-05 10:00:00,13.37,13.43,13.3,13.41,476000.0,11.4028,11.454,11.3431,11.4369,476000.0
2014-05-05 11:00:00,13.41,13.46,13.38,13.42,129000.0,11.4369,11.4795,11.4113,11.4454,129000.0
2014-05-05 12:00:00,13.44,13.45,13.4,13.4,276000.0,11.4625,11.471,11.4284,11.4284,276000.0
2014-05-05 13:00:00,13.4,13.41,13.38,13.39,92500.0,11.4284,11.4369,11.4113,11.4198,92500.0
2014-05-05 14:00:00,13.39,13.39,13.37,13.39,141500.0,11.4198,11.4198,11.4028,11.4198,141500.0
2014-05-05 15:00:00,13.4,13.41,13.35,13.36,585000.0,11.4284,11.4369,11.3857,11.3943,585000.0
2014-05-06 09:30:00,13.35,13.36,13.2,13.24,274000.0,11.3857,11.3943,11.2578,11.2919,274000.0
2014-05-06 10:00:00,13.24,13.28,13.2,13.21,446500.0,11.2919,11.326,11.2578,11.2663,446500.0
2014-05-06 11:00:00,13.21,13.22,13.17,13.18,364000.0,11.2663,11.2749,11.2322,11.2407,364000.0
2014-05-06 12:00:00,13.19,13.19,13.14,13.17,263500.0,11.2493,11.2493,11.2066,11.2322,263500.0
2014-05-06 13:00:00,13.17,13.17,13.09,13.11,298000.0,11.2322,11.2322,11.164,11.181,298000.0
2014-05-06 14:00:00,13.11,13.12,13.07,13.09,333500.0,11.181,11.1896,11.1469,11.164,333500.0
2014-05-06 15:00:00,13.09,13.12,13.06,13.06,669000.0,11.164,11.1896,11.1384,11.1384,669000.0
2014-05-07 09:30:00,13.06,13.1,13.0,13.01,359500.0,11.1384,11.1725,11.0872,11.0958,359500.0
2014-05-07 10:00:00,13.01,13.04,12.83,12.85,1302000.0,11.0958,11.1213,10.9422,10.9593,1302000.0
2014-05-07 11:00:00,12.85,12.89,12.76,12.87,959000.0,10.9593,10.9934,10.8825,10.9764,959000.0
2014-05-07 12:00:00,12.87,12.9,12.81,12.82,313000.0,10.9764,11.0019,10.9252,10.9337,313000.0
2014-05-07 13:00:00,12.81,12.86,12.8,12.82,264500.0,10.9252,10.9678,10.9167,10.9337,264500.0
2014-05-07 14:00:00,12.81,12.89,12.8,12.88,348000.0,10.9252,10.9934,10.9167,10.9849,348000.0
2014-05-07 15:00:00,12.89,12.89,12.83,12.87,1054000.0,10.9934,10.9934,10.9422,10.9764,1054000.0
2014-05-08 09:30:00,12.92,13.02,12.84,12.99,361000.0,11.019,11.1043,10.9508,11.0787,361000.0
2014-05-08 10:00:00,13.0,13.04,12.96,13.0,895000.0,11.0872,11.1213,11.0531,11.0872,895000.0
2014-05-08 11:00:00,13.0,13.05,12.99,13.03,451000.0,11.0872,11.1299,11.0787,11.1128,451000.0
2014-05-08 12:00:00,13.04,13.05,12.97,12.99,226500.0,11.1213,11.1299,11.0616,11.0787,226500.0
2014-05-08 13:00:00,12.99,13.02,12.95,12.97,210000.0,11.0787,11.1043,11.0446,11.0616,210000.0
2014-05-08 14:00:00,12.98,12.98,12.88,12.88,311000.0,11.0702,11.0702,10.9849,10.9849,311000.0
2014-05-08 15:00:00,12.89,12.91,12.85,12.89,657000.0,10.9934,11.0105,10.9593,10.9934,657000.0
2014-05-09 09:30:00,12.93,12.96,12.83,12.91,520000.0,11.0275,11.0531,10.9422,11.0105,520000.0
2014-05-09 10:00:00,12.88,13.02,12.86,12.93,292000.0,10.9849,11.1043,10.9678,11.0275,292000.0
2014-05-09 11:00:00,12.93,13.02,12.91,13.01,257500.0,11.0275,11.1043,11.0105,11.0958,257500.0
2014-05-09 12:00:00,13.01,13.07,12.98,13.04,379500.0,11.0958,11.1469,11.0702,11.1213,379500.0
2014-05-09 13:00:00,13.04,13.06,13.03,13.06,174000.0,11.1213,11.1384,11.1128,11.1384,174000.0
2014-05-09 14:00:00,13.06,13.09,13.02,13.07,249000.0,11.1384,11.164,11.1043,11.1469,249000.0
2014-05-09 15:00:00,13.08,13.11,13.05,13.09,753500.0,11.1555,11.181,11.1299,11.164,753500.0
2014-05-12 09:30:00,13.15,13.25,13.11,13.18,220500.0,11.2152,11.3004,11.181,11.2407,220500.0
2014-05-12 10:00:00,13.18,13.26,13.16,13.24,448500.0,11.2407,11.309,11.2237,11.2919,448500.0
2014-05-12 11:00:00,13.25,13.28,13.2,13.21,267000.0,11.3004,11.326,11.2578,11.2663,267000.0
2014-05-12 12:00:00,13.21,13.27,13.21,13.25,345000.0,11.2663,11.3175,11.2663,11.3004,345000.0
2014-05-12 13:00:00,13.25,13.27,13.24,13.25,192500.0,11.3004,11.3175,11.2919,11.3004,192500.0
2014-05-12 14:00:00,13.24,13.31,13.24,13.3,349000.0,11.2919,11.3516,11.2919,11.3431,349000.0
2014-05-12 15:00:00,13.31,13.32,13.28,13.3,511000.0,11.3516,11.3601,11.326,11.3431,511000.0
2014-05-13 09:30:00,13.14,13.19,13.02,13.07,847500.0,11.2066,11.2493,11.1043,11.1469,847500.0
2014-05-13 10:00:00,13.06,13.1,12.98,13.0,690000.0,11.1384,11.1725,11.0702,11.0872,690000.0
2014-05-13 11:00:00,13.0,13.01,12.89,12.93,473000.0,11.0872,11.0958,10.9934,11.0275,473000.0
2014-05-13 12:00:00,12.93,13.0,12.93,12.97,232000.0,11.0275,11.0872,11.0275,11.0616,232000.0
2014-05-13 13:00:00,12.98,12.99,12.93,12.93,258000.0,11.0702,11.0787,11.0275,11.0275,258000.0
2014-05-13 14:00:00,12.93,12.95,12.9,12.91,529000.0,11.0275,11.0446,11.0019,11.0105,529000.0
2014-05-13 15:00:00,12.92,12.95,12.9,12.94,1283500.0,11.019,11.0446,11.0019,11.0361,1283500.0
2014-05-14 09:30:00,12.9,12.92,12.82,12.86,500000.0,11.0019,11.019,10.9337,10.9678,500000.0
2014-05-14 10:00:00,12.87,12.91,12.79,12.86,1299000.0,10.9764,11.0105,10.9081,10.9678,1299000.0
2014-05-14 11:00:00,12.85,12.89,12.85,12.86,669500.0,10.9593,10.9934,10.9593,10.9678,669500.0
2014-05-14 12:00:00,12.86,12.9,12.84,12.9,355000.0,10.9678,11.0019,10.9508,11.0019,355000.0
2014-05-14 13:00:00,12.9,12.9,12.85,12.85,380500.0,11.0019,11.0019,10.9593,10.9593,380500.0
2014-05-14 14:00:00,12.85,12.88,12.83,12.84,670000.0,10.9593,10.9849,10.9422,10.9508,670000.0
2014-05-14 15:00:00,12.84,12.84,12.8,12.83,1782000.0,10.9508,10.9508,10.9167,10.9422,1782000.0
2014-05-15 09:30:00,12.82,12.82,12.59,12.64,753500.0,10.9614,10.9614,10.7648,10.8075,753500.0
2014-05-15 10:00:00,12.64,12.69,12.59,12.64,1182000.0,10.8075,10.8503,10.7648,10.8075,1182000.0
2014-05-15 11:00:00,12.64,12.65,12.53,12.55,921500.0,10.8075,10.8161,10.7135,10.7306,921500.0
2014-05-15 12:00:00,12.55,12.61,12.54,12.6,790000.0,10.7306,10.7819,10.722,10.7733,790000.0
2014-05-15 13:00:00,12.59,12.61,12.58,12.6,364500.0,10.7648,10.7819,10.7562,10.7733,364500.0
2014-05-15 14:00:00,12.6,12.67,12.6,12.66,867000.0,10.7733,10.8332,10.7733,10.8246,867000.0
2014-05-15 15:00:00,12.66,12.67,12.6,12.63,1643000.0,10.8246,10.8332,10.7733,10.799,1643000.0
2014-05-16 09:30:00,12.63,12.69,12.57,12.61,1162000.0,10.799,10.8503,10.7477,10.7819,1162000.0
2014-05-16 10:00:00,12.62,12.63,12.57,12.61,623000.0,10.7904,10.799,10.7477,10.7819,623000.0
2014-05-16 11:00:00,12.6,12.68,12.6,12.68,759500.0,10.7733,10.8417,10.7733,10.8417,759500.0
2014-05-16 12:00:00,12.67,12.68,12.6,12.61,313500.0,10.8332,10.8417,10.7733,10.7819,313500.0
2014-05-16 13:00:00,12.61,12.61,12.59,12.61,436500.0,10.7819,10.7819,10.7648,10.7819,436500.0
2014-05-16 14:00:00,12.6,12.69,12.59,12.69,521500.0,10.7733,10.8503,10.7648,10.8503,521500.0
2014-05-16 15:00:00,12.69,12.77,12.69,12.76,1097500.0,10.8503,10.9187,10.8503,10.9101,1097500.0
2014-05-19 09:30:00,12.63,12.75,12.58,12.73,461000.0,10.799,10.9016,10.7562,10.8845,461000.0
2014-05-19 10:00:00,12.74,12.76,12.66,12.73,590000.0,10.893,10.9101,10.8246,10.8845,590000.0
2014-05-19 11:00:00,12.73,12.81,12.73,12.76,357000.0,10.8845,10.9529,10.8845,10.9101,357000.0
2014-05-19 12:00:00,12.76,12.77,12.75,12.75,315500.0,10.9101,10.9187,10.9016,10.9016,315500.0
2014-05-19 13:00:00,12.75,12.78,12.73,12.75,262500.0,10.9016,10.9272,10.8845,10.9016,262500.0
2014-05-19 14:00:00,12.75,12.79,12.75,12.77,278500.0,10.9016,10.9358,10.9016,10.9187,278500.0
2014-05-19 15:00:00,12.77,12.78,12.73,12.73,664000.0,10.9187,10.9272,10.8845,10.8845,664000.0
2014-05-20 09:30:00,12.65,12.68,12.51,12.56,1059500.0,10.8161,10.8417,10.6964,10.7391,1059500.0
2014-05-20 10:00:00,12.56,12.66,12.54,12.65,649000.0,10.7391,10.8246,10.722,10.8161,649000.0
2014-05-20 11:00:00,12.65,12.75,12.65,12.74,868000.0,10.8161,10.9016,10.8161,10.893,868000.0
2014-05-20 12:00:00,12.74,12.74,12.67,12.67,470500.0,10.893,10.893,10.8332,10.8332,470500.0
2014-05-20 13:00:00,12.67,12.69,12.65,12.66,591000.0,10.8332,10.8503,10.8161,10.8246,591000.0
2014-05-20 14:00:00,12.66,12.68,12.64,12.68,482500.0,10.8246,10.8417,10.8075,10.8417,482500.0
2014-05-20 15:00:00,12.68,12.75,12.67,12.72,1344500.0,10.8417,10.9016,10.8332,10.8759,1344500.0
2014-05-21 09:30:00,12.73,12.85,12.68,12.85,313500.0,10.8845,10.9871,10.8417,10.9871,313500.0
2014-05-21 10:00:00,12.84,12.85,12.78,12.79,470500.0,10.9785,10.9871,10.9272,10.9358,470500.0
2014-05-21 11:00:00,12.78,12.81,12.71,12.74,624500.0,10.9272,10.9529,10.8674,10.893,624500.0
2014-05-21 12:00:00,12.74,12.76,12.7,12.75,311000.0,10.893,10.9101,10.8588,10.9016,311000.0
2014-05-21 13:00:00,12.75,12.79,12.75,12.78,219500.0,10.9016,10.9358,10.9016,10.9272,219500.0
2014-05-21 14:00:00,12.78,12.81,12.75,12.81,460500.0,10.9272,10.9529,10.9016,10.9529,460500.0
2014-05-21 15:00:00,12.81,12.88,12.79,12.79,1285000.0,10.9529,11.0127,10.9358,10.9358,1285000.0
2014-05-22 09:30:00,12.8,12.89,12.76,12.83,205500.0,10.9443,11.0213,10.9101,10.97,205500.0
2014-05-22 10:00:00,12.83,12.84,12.79,12.82,403500.0,10.97,10.9785,10.9358,10.9614,403500.0
2014-05-22 11:00:00,12.82,12.82,12.75,12.76,510500.0,10.9614,10.9614,10.9016,10.9101,510500.0
2014-05-22 12:00:00,12.75,12.75,12.7,12.74,446000.0,10.9016,10.9016,10.8588,10.893,446000.0
2014-05-22 13:00:00,12.74,12.76,12.74,12.76,230000.0,10.893,10.9101,10.893,10.9101,230000.0
2014-05-22 14:00:00,12.76,12.76,12.72,12.74,470500.0,10.9101,10.9101,10.8759,10.893,470500.0
2014-05-22 15:00:00,12.74,12.74,12.71,12.72,619000.0,10.893,10.893,10.8674,10.8759,619000.0
2014-05-23 09:30:00,12.74,12.75,12.66,12.69,212500.0,10.893,10.9016,10.8246,10.8503,212500.0
2014-05-23 10:00:00,12.69,12.75,12.68,12.7,402000.0,10.8503,10.9016,10.8417,10.8588,402000.0
2014-05-23 11:00:00,12.71,12.73,12.68,12.7,321000.0,10.8674,10.8845,10.8417,10.8588,321000.0
2014-05-23 12:00:00,12.7,12.71,12.68,12.71,200500.0,10.8588,10.8674,10.8417,10.8674,200500.0
2014-05-23 13:00:00,12.71,12.72,12.69,12.7,113500.0,10.8674,10.8759,10.8503,10.8588,113500.0
2014-05-23 14:00:00,12.7,12.74,12.7,12.74,353000.0,10.8588,10.893,10.8588,10.893,353000.0
2014-05-23 15:00:00,12.73,12.76,12.73,12.75,587000.0,10.8845,10.9101,10.8845,10.9016,587000.0
2014-05-27 09:30:00,12.8,12.92,12.71,12.89,545500.0,10.9443,11.0469,10.8674,11.0213,545500.0
2014-05-27 10:00:00,12.88,12.88,12.8,12.87,513000.0,11.0127,11.0127,10.9443,11.0042,513000.0
2014-05-27 11:00:00,12.87,12.9,12.86,12.88,697000.0,11.0042,11.0298,10.9956,11.0127,697000.0
2014-05-27 12:00:00,12.88,12.92,12.87,12.89,407000.0,11.0127,11.0469,11.0042,11.0213,407000.0
2014-05-27 13:00:00,12.89,12.93,12.84,12.93,481000.0,11.0213,11.0555,10.9785,11.0555,481000.0
2014-05-27 14:00:00,12.93,12.97,12.92,12.96,661000.0,11.0555,11.0897,11.0469,11.0811,661000.0
2014-05-27 15:00:00,12.96,12.97,12.93,12.96,1082500.0,11.0811,11.0897,11.0555,11.0811,1082500.0
2014-05-28 09:30:00,12.93,12.93,12.76,12.77,214500.0,11.0555,11.0555,10.9101,10.9187,214500.0
2014-05-28 10:00:00,12.77,12.8,12.74,12.8,383500.0,10.9187,10.9443,10.893,10.9443,383500.0
2014-05-28 11:00:00,12.8,12.85,12.79,12.84,287500.0,10.9443,10.9871,10.9358,10.9785,287500.0
2014-05-28 12:00:00,12.85,12.86,12.81,12.82,231500.0,10.9871,10.9956,10.9529,10.9614,231500.0
2014-05-28 13:00:00,12.82,12.84,12.81,12.83,144500.0,10.9614,10.9785,10.9529,10.97,144500.0
2014-05-28 14:00:00,12.82,12.85,12.79,12.8,457000.0,10.9614,10.9871,10.9358,10.9443,457000.0
2014-05-28 15:00:00,12.8,12.81,12.75,12.75,973500.0,10.9443,10.9529,10.9016,10.9016,973500.0
2014-05-29 09:30:00,12.75,12.79,12.7,12.73,289500.0,10.9016,10.9358,10.8588,10.8845,289500.0
2014-05-29 10:00:00,12.73,12.73,12.65,12.65,673500.0,10.8845,10.8845,10.8161,10.8161,673500.0
2014-05-29 11:00:00,12.65,12.73,12.64,12.73,446000.0,10.8161,10.8845,10.8075,10.8845,446000.0
2014-05-29 12:00:00,12.73,12.76,12.71,12.71,486000.0,10.8845,10.9101,10.8674,10.8674,486000.0
2014-05-29 13:00:00,12.71,12.72,12.69,12.7,414000.0,10.8674,10.8759,10.8503,10.8588,414000.0
2014-05-29 14:00:00,12.7,12.71,12.68,12.68,653500.0,10.8588,10.8674,10.8417,10.8417,653500.0
2014-05-29 15:00:00,12.69,12.73,12.68,12.72,848000.0,10.8503,10.8845,10.8417,10.8759,848000.0
2014-05-30 09:30:00,12.77,12.85,12.75,12.85,494500.0,10.9187,10.9871,10.9016,10.9871,494500.0
2014-05-30 10:00:00,12.85,12.97,12.84,12.94,693000.0,10.9871,11.0897,10.9785,11.064,693000.0
2014-05-30 11:00:00,12.95,13.04,12.93,12.96,611500.0,11.0726,11.1495,11.0555,11.0811,611500.0
2014-05-30 12:00:00,12.95,12.96,12.88,12.9,329000.0,11.0726,11.0811,11.0127,11.0298,329000.0
2014-05-30 13:00:00,12.9,12.92,12.88,12.91,355000.0,11.0298,11.0469,11.0127,11.0384,355000.0
2014-05-30 14:00:00,12.91,12.96,12.91,12.94,326000.0,11.0384,11.0811,11.0384,11.064,326000.0
2014-05-30 15:00:00,12.93,13.02,12.93,13.0,1145500.0,11.0555,11.1324,11.0555,11.1153,1145500.0
2014-06-02 09:30:00,13.0,13.04,12.93,12.99,165000.0,11.1153,11.1495,11.0555,11.1068,165000.0
2014-06-02 10:00:00,12.98,13.06,12.97,13.06,557000.0,11.0982,11.1666,11.0897,11.1666,557000.0
2014-06-02 11:00:00,13.06,13.12,13.05,13.1,840000.0,11.1666,11.2179,11.1581,11.2008,840000.0
2014-06-02 12:00:00,13.09,13.1,13.04,13.09,721500.0,11.1923,11.2008,11.1495,11.1923,721500.0
2014-06-02 13:00:00,13.09,13.09,13.0,13.01,870500.0,11.1923,11.1923,11.1153,11.1239,870500.0
2014-06-02 14:00:00,13.01,13.01,12.99,13.01,527000.0,11.1239,11.1239,11.1068,11.1239,527000.0
2014-06-02 15:00:00,13.01,13.03,13.0,13.01,1363000.0,11.1239,11.141,11.1153,11.1239,1363000.0
2014-06-03 09:30:00,13.06,13.06,12.92,12.94,554500.0,11.1666,11.1666,11.0469,11.064,554500.0
2014-06-03 10:00:00,12.94,13.07,12.94,13.01,490000.0,11.064,11.1752,11.064,11.1239,490000.0
2014-06-03 11:00:00,13.01,13.02,12.98,12.99,394000.0,11.1239,11.1324,11.0982,11.1068,394000.0
2014-06-03 12:00:00,13.0,13.05,12.99,13.05,231000.0,11.1153,11.1581,11.1068,11.1581,231000.0
2014-06-03 13:00:00,13.04,13.05,13.02,13.04,306500.0,11.1495,11.1581,11.1324,11.1495,306500.0
2014-06-03 14:00:00,13.04,13.07,13.03,13.04,296000.0,11.1495,11.1752,11.141,11.1495,296000.0
2014-06-03 15:00:00,13.04,13.08,13.03,13.06,879000.0,11.1495,11.1837,11.141,11.1666,879000.0
2014-06-04 09:30:00,13.01,13.05,12.95,13.03,298500.0,11.1239,11.1581,11.0726,11.141,298500.0
2014-06-04 10:00:00,13.02,13.07,13.0,13.06,284500.0,11.1324,11.1752,11.1153,11.1666,284500.0
2014-06-04 11:00:00,13.06,13.07,13.03,13.05,270500.0,11.1666,11.1752,11.141,11.1581,270500.0
2014-06-04 12:00:00,13.05,13.08,13.05,13.07,177500.0,11.1581,11.1837,11.1581,11.1752,177500.0
2014-06-04 13:00:00,13.07,13.07,13.05,13.07,133000.0,11.1752,11.1752,11.1581,11.1752,133000.0
2014-06-04 14:00:00,13.07,13.08,13.04,13.04,186500.0,11.1752,11.1837,11.1495,11.1495,186500.0
2014-06-04 15:00:00,13.05,13.06,13.03,13.04,398000.0,11.1581,11.1666,11.141,11.1495,398000.0
2014-06-05 09:30:00,13.04,13.06,12.98,13.03,217000.0,11.1495,11.1666,11.0982,11.141,217000.0
2014-06-05 10:00:00,13.04,13.04,12.94,12.96,501500.0,11.1495,11.1495,11.064,11.0811,501500.0
2014-06-05 11:00:00,12.96,13.07,12.95,13.07,235500.0,11.0811,11.1752,11.0726,11.1752,235500.0
2014-06-05 12:00:00,13.08,13.11,13.06,13.08,206000.0,11.1837,11.2094,11.1666,11.1837,206000.0
2014-06-05 13:00:00,13.08,13.12,13.08,13.12,187500.0,11.1837,11.2179,11.1837,11.2179,187500.0
2014-06-05 14:00:00,13.12,13.14,13.11,13.13,202500.0,11.2179,11.235,11.2094,11.2265,202500.0
2014-06-05 15:00:00,13.13,13.14,13.1,13.11,382000.0,11.2265,11.235,11.2008,11.2094,382000.0
2014-06-06 09:30:00,13.18,13.29,13.16,13.25,196000.0,11.2692,11.3633,11.2521,11.3291,196000.0
2014-06-06 10:00:00,13.24,13.26,13.2,13.23,210000.0,11.3205,11.3376,11.2863,11.312,210000.0
2014-06-06 11:00:00,13.23,13.26,13.2,13.22,252500.0,11.312,11.3376,11.2863,11.3034,252500.0
2014-06-06 12:00:00,13.21,13.22,13.17,13.19,146000.0,11.2949,11.3034,11.2607,11.2778,146000.0
2014-06-06 13:00:00,13.19,13.2,13.16,13.2,149000.0,11.2778,11.2863,11.2521,11.2863,149000.0
2014-06-06 14:00:00,13.2,13.24,13.2,13.22,237000.0,11.2863,11.3205,11.2863,11.3034,237000.0
2014-06-06 15:00:00,13.21,13.22,13.18,13.2,616000.0,11.2949,11.3034,11.2692,11.2863,616000.0
2014-06-09 09:30:00,13.17,13.33,13.17,13.31,266000.0,11.2607,11.3975,11.2607,11.3804,266000.0
2014-06-09 10:00:00,13.31,13.31,13.21,13.24,269500.0,11.3804,11.3804,11.2949,11.3205,269500.0
2014-06-09 11:00:00,13.24,13.31,13.24,13.28,236000.0,11.3205,11.3804,11.3205,11.3547,236000.0
2014-06-09 12:00:00,13.29,13.31,13.26,13.28,279500.0,11.3633,11.3804,11.3376,11.3547,279500.0
2014-06-09 13:00:00,13.28,13.3,13.24,13.24,254500.0,11.3547,11.3718,11.3205,11.3205,254500.0
2014-06-09 14:00:00,13.24,13.26,13.21,13.26,328000.0,11.3205,11.3376,11.2949,11.3376,328000.0
2014-06-09 15:00:00,13.26,13.28,13.22,13.24,646000.0,11.3376,11.3547,11.3034,11.3205,646000.0
2014-06-10 09:30:00,13.2,13.28,13.12,13.15,362500.0,11.2863,11.3547,11.2179,11.2436,362500.0
2014-06-10 10:00:00,13.15,13.17,13.1,13.12,214000.0,11.2436,11.2607,11.2008,11.2179,214000.0
2014-06-10 11:00:00,13.12,13.16,13.1,13.16,178000.0,11.2179,11.2521,11.2008,11.2521,178000.0
2014-06-10 12:00:00,13.16,13.16,13.13,13.14,100500.0,11.2521,11.2521,11.2265,11.235,100500.0
2014-06-10 13:00:00,13.13,13.15,13.11,13.14,145000.0,11.2265,11.2436,11.2094,11.235,145000.0
2014-06-10 14:00:00,13.14,13.15,13.13,13.14,124500.0,11.235,11.2436,11.2265,11.235,124500.0
2014-06-10 15:00:00,13.14,13.14,13.1,13.13,449000.0,11.235,11.235,11.2008,11.2265,449000.0
2014-06-11 09:30:00,13.09,13.19,13.06,13.17,540500.0,11.1923,11.2778,11.1666,11.2607,540500.0
2014-06-11 10:00:00,13.17,13.19,13.12,13.14,436000.0,11.2607,11.2778,11.2179,11.235,436000.0
2014-06-11 11:00:00,13.14,13.19,13.14,13.18,276000.0,11.235,11.2778,11.235,11.2692,276000.0
2014-06-11 12:00:00,13.18,13.19,13.16,13.18,221000.0,11.2692,11.2778,11.2521,11.2692,221000.0
2014-06-11 13:00:00,13.18,13.18,13.14,13.14,192000.0,11.2692,11.2692,11.235,11.235,192000.0
2014-06-11 14:00:00,13.14,13.19,13.14,13.17,316500.0,11.235,11.2778,11.235,11.2607,316500.0
2014-06-11 15:00:00,13.17,13.19,13.15,13.18,605000.0,11.2607,11.2778,11.2436,11.2692,605000.0
2014-06-12 09:30:00,13.11,13.14,13.06,13.07,262000.0,11.2094,11.235,11.1666,11.1752,262000.0
2014-06-12 10:00:00,13.09,13.11,12.99,12.99,285500.0,11.1923,11.2094,11.1068,11.1068,285500.0
2014-06-12 11:00:00,12.99,13.05,12.99,13.03,207500.0,11.1068,11.1581,11.1068,11.141,207500.0
2014-06-12 12:00:00,13.03,13.04,13.01,13.02,143500.0,11.141,11.1495,11.1239,11.1324,143500.0
2014-06-12 13:00:00,13.02,13.03,12.99,12.99,173500.0,11.1324,11.141,11.1068,11.1068,173500.0
2014-06-12 14:00:00,12.99,13.02,12.97,13.01,177000.0,11.1068,11.1324,11.0897,11.1239,177000.0
2014-06-12 15:00:00,13.01,13.02,12.98,13.01,414000.0,11.1239,11.1324,11.0982,11.1239,414000.0
2014-06-13 09:30:00,12.99,13.04,12.88,12.93,367000.0,11.1068,11.1495,11.0127,11.0555,367000.0
2014-06-13 10:00:00,12.93,13.0,12.9,12.99,299000.0,11.0555,11.1153,11.0298,11.1068,299000.0
2014-06-13 11:00:00,12.99,12.99,12.95,12.96,265000.0,11.1068,11.1068,11.0726,11.0811,265000.0
2014-06-13 12:00:00,12.96,12.99,12.95,12.95,421000.0,11.0811,11.1068,11.0726,11.0726,421000.0
2014-06-13 13:00:00,12.95,12.96,12.93,12.94,599000.0,11.0726,11.0811,11.0555,11.064,599000.0
2014-06-13 14:00:00,12.94,12.97,12.94,12.97,305000.0,11.064,11.0897,11.064,11.0897,305000.0
2014-06-13 15:00:00,12.97,13.0,12.95,13.0,822000.0,11.0897,11.1153,11.0726,11.1153,822000.0
2014-06-16 09:30:00,12.95,12.96,12.88,12.88,188000.0,11.0726,11.0811,11.0127,11.0127,188000.0
2014-06-16 10:00:00,12.89,12.95,12.85,12.88,401000.0,11.0213,11.0726,10.9871,11.0127,401000.0
2014-06-16 11:00:00,12.88,12.89,12.78,12.81,967000.0,11.0127,11.0213,10.9272,10.9529,967000.0
2014-06-16 12:00:00,12.81,12.88,12.77,12.87,483500.0,10.9529,11.0127,10.9187,11.0042,483500.0
2014-06-16 13:00:00,12.87,12.88,12.85,12.88,282000.0,11.0042,11.0127,10.9871,11.0127,282000.0
2014-06-16 14:00:00,12.88,12.9,12.85,12.85,387500.0,11.0127,11.0298,10.9871,10.9871,387500.0
2014-06-16 15:00:00,12.85,12.88,12.84,12.87,1033000.0,10.9871,11.0127,10.9785,11.0042,1033000.0
2014-06-17 09:30:00,12.84,12.93,12.84,12.9,184500.0,10.9785,11.0555,10.9785,11.0298,184500.0
2014-06-17 10:00:00,12.91,12.94,12.8,12.84,512000.0,11.0384,11.064,10.9443,10.9785,512000.0
2014-06-17 11:00:00,12.84,12.89,12.81,12.86,528500.0,10.9785,11.0213,10.9529,10.9956,528500.0
2014-06-17 12:00:00,12.86,12.89,12.84,12.88,379500.0,10.9956,11.0213,10.9785,11.0127,379500.0
2014-06-17 13:00:00,12.88,12.91,12.86,12.88,347500.0,11.0127,11.0384,10.9956,11.0127,347500.0
2014-06-17 14:00:00,12.88,12.9,12.87,12.89,448000.0,11.0127,11.0298,11.0042,11.0213,448000.0
2014-06-17 15:00:00,12.89,12.89,12.85,12.89,689000.0,11.0213,11.0213,10.9871,11.0213,689000.0
2014-06-18 09:30:00,12.85,12.94,12.85,12.92,197500.0,10.9871,11.064,10.9871,11.0469,197500.0
2014-06-18 10:00:00,12.92,12.95,12.86,12.86,138000.0,11.0469,11.0726,10.9956,10.9956,138000.0
2014-06-18 11:00:00,12.86,12.89,12.85,12.86,208000.0,10.9956,11.0213,10.9871,10.9956,208000.0
2014-06-18 12:00:00,12.86,12.86,12.82,12.84,155000.0,10.9956,10.9956,10.9614,10.9785,155000.0
2014-06-18 13:00:00,12.84,12.84,12.82,12.84,150000.0,10.9785,10.9785,10.9614,10.9785,150000.0
2014-06-18 14:00:00,12.83,12.89,12.8,12.89,395000.0,10.97,11.0213,10.9443,11.0213,395000.0
2014-06-18 15:00:00,12.89,12.92,12.88,12.91,500000.0,11.0213,11.0469,11.0127,11.0384,500000.0
2014-06-19 09:30:00,12.92,12.98,12.88,12.93,239500.0,11.0469,11.0982,11.0127,11.0555,239500.0
2014-06-19 10:00:00,12.94,12.95,12.9,12.91,248500.0,11.064,11.0726,11.0298,11.0384,248500.0
2014-06-19 11:00:00,12.92,12.94,12.9,12.92,194500.0,11.0469,11.064,11.0298,11.0469,194500.0
2014-06-19 12:00:00,12.92,12.93,12.87,12.87,146000.0,11.0469,11.0555,11.0042,11.0042,146000.0
2014-06-19 13:00:00,12.87,12.88,12.86,12.87,151500.0,11.0042,11.0127,10.9956,11.0042,151500.0
2014-06-19 14:00:00,12.86,12.89,12.86,12.86,153000.0,10.9956,11.0213,10.9956,10.9956,153000.0
2014-06-19 15:00:00,12.86,12.87,12.83,12.84,1104500.0,10.9956,11.0042,10.97,10.9785,1104500.0
2014-06-20 09:30:00,12.87,12.87,12.78,12.79,1701500.0,11.0042,11.0042,10.9272,10.9358,1701500.0
2014-06-20 10:00:00,12.8,12.8,12.7,12.72,706500.0,10.9443,10.9443,10.8588,10.8759,706500.0
2014-06-20 11:00:00,12.72,12.72,12.69,12.69,515500.0,10.8759,10.8759,10.8503,10.8503,515500.0
2014-06-20 12:00:00,12.69,12.75,12.68,12.74,2761500.0,10.8503,10.9016,10.8417,10.893,2761500.0
2014-06-20 13:00:00,12.74,12.74,12.68,12.69,365500.0,10.893,10.893,10.8417,10.8503,365500.0
2014-06-20 14:00:00,12.69,12.69,12.65,12.66,654500.0,10.8503,10.8503,10.8161,10.8246,654500.0
2014-06-20 15:00:00,12.67,12.67,12.58,12.61,3181000.0,10.8332,10.8332,10.7562,10.7819,3181000.0
2014-06-23 09:30:00,12.59,12.71,12.5,12.69,636500.0,10.7648,10.8674,10.6878,10.8503,636500.0
2014-06-23 10:00:00,12.69,12.7,12.62,12.64,908500.0,10.8503,10.8588,10.7904,10.8075,908500.0
2014-06-23 11:00:00,12.64,12.66,12.61,12.63,794000.0,10.8075,10.8246,10.7819,10.799,794000.0
2014-06-23 12:00:00,12.63,12.64,12.61,12.61,423500.0,10.799,10.8075,10.7819,10.7819,423500.0
2014-06-23 13:00:00,12.61,12.63,12.58,12.63,487500.0,10.7819,10.799,10.7562,10.799,487500.0
2014-06-23 14:00:00,12.63,12.66,12.63,12.63,730500.0,10.799,10.8246,10.799,10.799,730500.0
2014-06-23 15:00:00,12.63,12.64,12.6,12.6,1333500.0,10.799,10.8075,10.7733,10.7733,1333500.0
2014-06-24 09:30:00,12.55,12.63,12.52,12.54,397000.0,10.7306,10.799,10.7049,10.722,397000.0
2014-06-24 10:00:00,12.55,12.62,12.55,12.61,412500.0,10.7306,10.7904,10.7306,10.7819,412500.0
2014-06-24 11:00:00,12.61,12.63,12.59,12.59,294500.0,10.7819,10.799,10.7648,10.7648,294500.0
2014-06-24 12:00:00,12.59,12.6,12.57,12.57,447000.0,10.7648,10.7733,10.7477,10.7477,447000.0
2014-06-24 13:00:00,12.57,12.59,12.55,12.55,422000.0,10.7477,10.7648,10.7306,10.7306,422000.0
2014-06-24 14:00:00,12.55,12.58,12.54,12.57,293000.0,10.7306,10.7562,10.722,10.7477,293000.0
2014-06-24 15:00:00,12.57,12.57,12.5,12.51,987000.0,10.7477,10.7477,10.6878,10.6964,987000.0
2014-06-25 09:30:00,12.51,12.56,12.48,12.51,339500.0,10.6964,10.7391,10.6707,10.6964,339500.0
2014-06-25 10:00:00,12.51,12.54,12.48,12.49,938500.0,10.6964,10.722,10.6707,10.6793,938500.0
2014-06-25 11:00:00,12.49,12.5,12.47,12.48,883000.0,10.6793,10.6878,10.6622,10.6707,883000.0
2014-06-25 12:00:00,12.48,12.51,12.47,12.49,379000.0,10.6707,10.6964,10.6622,10.6793,379000.0
2014-06-25 13:00:00,12.49,12.5,12.47,12.48,360000.0,10.6793,10.6878,10.6622,10.6707,360000.0
2014-06-25 14:00:00,12.48,12.49,12.47,12.47,282500.0,10.6707,10.6793,10.6622,10.6622,282500.0
2014-06-25 15:00:00,12.47,12.48,12.45,12.45,10227000.0,10.6622,10.6707,10.6451,10.6451,10227000.0
2014-06-26 09:30:00,12.49,12.53,12.27,12.28,1121500.0,10.6793,10.7135,10.4911,10.4997,1121500.0
2014-06-26 10:00:00,12.29,12.35,12.26,12.27,1948000.0,10.5082,10.5595,10.4826,10.4911,1948000.0
2014-06-26 11:00:00,12.27,12.3,12.21,12.23,1224500.0,10.4911,10.5168,10.4398,10.4569,1224500.0
2014-06-26 12:00:00,12.23,12.24,12.19,12.21,869000.0,10.4569,10.4655,10.4227,10.4398,869000.0
2014-06-26 13:00:00,12.21,12.23,12.19,12.19,874000.0,10.4398,10.4569,10.4227,10.4227,874000.0
2014-06-26 14:00:00,12.19,12.2,12.17,12.17,1499500.0,10.4227,10.4313,10.4056,10.4056,1499500.0
2014-06-26 15:00:00,12.17,12.18,12.13,12.17,3136000.0,10.4056,10.4142,10.3714,10.4056,3136000.0
2014-06-27 09:30:00,12.11,12.14,11.95,12.0,1460000.0,10.3543,10.38,10.2175,10.2603,1460000.0
2014-06-27 10:00:00,12.0,12.05,11.99,12.0,2713500.0,10.2603,10.303,10.2517,10.2603,2713500.0
2014-06-27 11:00:00,12.01,12.02,11.99,12.0,1852500.0,10.2688,10.2774,10.2517,10.2603,1852500.0
2014-06-27 12:00:00,12.0,12.03,11.99,12.01,1025500.0,10.2603,10.2859,10.2517,10.2688,1025500.0
2014-06-27 13:00:00,12.01,12.07,11.99,12.07,976500.0,10.2688,10.3201,10.2517,10.3201,976500.0
2014-06-27 14:00:00,12.07,12.08,12.04,12.05,1300500.0,10.3201,10.3287,10.2945,10.303,1300500.0
2014-06-27 15:00:00,12.05,12.08,12.03,12.04,2898500.0,10.303,10.3287,10.2859,10.2945,2898500.0
2014-06-30 09:30:00,11.98,12.16,11.96,12.11,1442000.0,10.2432,10.3971,10.2261,10.3543,1442000.0
2014-06-30 10:00:00,12.12,12.17,12.07,12.08,1072500.0,10.3629,10.4056,10.3201,10.3287,1072500.0
2014-06-30 11:00:00,12.08,12.16,12.08,12.13,714500.0,10.3287,10.3971,10.3287,10.3714,714500.0
2014-06-30 12:00:00,12.13,12.15,12.11,12.11,647000.0,10.3714,10.3885,10.3543,10.3543,647000.0
2014-06-30 13:00:00,12.11,12.13,12.07,12.1,872500.0,10.3543,10.3714,10.3201,10.3458,872500.0
2014-06-30 14:00:00,12.1,12.1,12.07,12.09,693500.0,10.3458,10.3458,10.3201,10.3372,693500.0
2014-06-30 15:00:00,12.08,12.11,12.06,12.08,1854000.0,10.3287,10.3543,10.3116,10.3287,1854000.0
2014-07-01 09:30:00,12.11,12.17,12.11,12.15,349500.0,10.3543,10.4056,10.3543,10.3885,349500.0
2014-07-01 10:00:00,12.16,12.17,12.07,12.13,881000.0,10.3971,10.4056,10.3201,10.3714,881000.0
2014-07-01 11:00:00,12.12,12.18,12.12,12.16,732500.0,10.3629,10.4142,10.3629,10.3971,732500.0
2014-07-01 12:00:00,12.16,12.2,12.14,12.18,659000.0,10.3971,10.4313,10.38,10.4142,659000.0
2014-07-01 13:00:00,12.18,12.24,12.17,12.21,632000.0,10.4142,10.4655,10.4056,10.4398,632000.0
2014-07-01 14:00:00,12.21,12.21,12.19,12.21,598500.0,10.4398,10.4398,10.4227,10.4398,598500.0
2014-07-01 15:00:00,12.21,12.23,12.2,12.22,1348000.0,10.4398,10.4569,10.4313,10.4484,1348000.0
2014-07-02 09:30:00,12.21,12.27,12.19,12.24,324000.0,10.4398,10.4911,10.4227,10.4655,324000.0
2014-07-02 10:00:00,12.25,12.26,12.23,12.23,425000.0,10.474,10.4826,10.4569,10.4569,425000.0
2014-07-02 11:00:00,12.24,12.26,12.23,12.23,427500.0,10.4655,10.4826,10.4569,10.4569,427500.0
2014-07-02 12:00:00,12.23,12.24,12.21,12.22,410500.0,10.4569,10.4655,10.4398,10.4484,410500.0
2014-07-02 13:00:00,12.22,12.23,12.21,12.23,360000.0,10.4484,10.4569,10.4398,10.4569,360000.0
2014-07-02 14:00:00,12.22,12.23,12.2,12.22,396500.0,10.4484,10.4569,10.4313,10.4484,396500.0
2014-07-02 15:00:00,12.22,12.24,12.17,12.18,1472500.0,10.4484,10.4655,10.4056,10.4142,1472500.0
2014-07-03 09:30:00,12.22,12.31,12.11,12.3,511000.0,10.4484,10.5253,10.3543,10.5168,511000.0
2014-07-03 10:00:00,12.31,12.4,12.3,12.38,577500.0,10.5253,10.6023,10.5168,10.5852,577500.0
2014-07-03 11:00:00,12.38,12.41,12.34,12.4,645000.0,10.5852,10.6108,10.551,10.6023,645000.0
2014-07-03 12:00:00,12.4,12.42,12.32,12.33,970500.0,10.6023,10.6194,10.5339,10.5424,970500.0
2014-07-07 09:30:00,12.33,12.36,12.29,12.3,404500.0,10.5424,10.5681,10.5082,10.5168,404500.0
2014-07-07 10:00:00,12.31,12.35,12.29,12.33,518500.0,10.5253,10.5595,10.5082,10.5424,518500.0
2014-07-07 11:00:00,12.32,12.34,12.31,12.32,403500.0,10.5339,10.551,10.5253,10.5339,403500.0
2014-07-07 12:00:00,12.33,12.35,12.31,12.34,473000.0,10.5424,10.5595,10.5253,10.551,473000.0
2014-07-07 13:00:00,12.34,12.35,12.32,12.33,344500.0,10.551,10.5595,10.5339,10.5424,344500.0
2014-07-07 14:00:00,12.33,12.33,12.3,12.32,318500.0,10.5424,10.5424,10.5168,10.5339,318500.0
2014-07-07 15:00:00,12.32,12.32,12.3,12.31,794500.0,10.5339,10.5339,10.5168,10.5253,794500.0
2014-07-08 09:30:00,12.28,12.31,12.19,12.21,389500.0,10.4997,10.5253,10.4227,10.4398,389500.0
2014-07-08 10:00:00,12.2,12.21,12.15,12.18,644000.0,10.4313,10.4398,10.3885,10.4142,644000.0
2014-07-08 11:00:00,12.18,12.21,12.14,12.21,481000.0,10.4142,10.4398,10.38,10.4398,481000.0
2014-07-08 12:00:00,12.21,12.25,12.19,12.25,353000.0,10.4398,10.474,10.4227,10.474,353000.0
2014-07-08 13:00:00,12.25,12.26,12.22,12.23,376000.0,10.474,10.4826,10.4484,10.4569,376000.0
2014-07-08 14:00:00,12.23,12.23,12.16,12.16,732500.0,10.4569,10.4569,10.3971,10.3971,732500.0
2014-07-08 15:00:00,12.16,12.19,12.15,12.16,1166000.0,10.3971,10.4227,10.3885,10.3971,1166000.0
2014-07-09 09:30:00,12.18,12.25,12.16,12.19,359500.0,10.4142,10.474,10.3971,10.4227,359500.0
2014-07-09 10:00:00,12.19,12.27,12.19,12.24,438500.0,10.4227,10.4911,10.4227,10.4655,438500.0
2014-07-09 11:00:00,12.24,12.27,12.24,12.25,377000.0,10.4655,10.4911,10.4655,10.474,377000.0
2014-07-09 12:00:00,12.25,12.3,12.25,12.27,383000.0,10.474,10.5168,10.474,10.4911,383000.0
2014-07-09 13:00:00,12.27,12.29,12.26,12.27,212500.0,10.4911,10.5082,10.4826,10.4911,212500.0
2014-07-09 14:00:00,12.27,12.3,12.24,12.25,403500.0,10.4911,10.5168,10.4655,10.474,403500.0
2014-07-09 15:00:00,12.25,12.29,12.25,12.28,941500.0,10.474,10.5082,10.474,10.4997,941500.0
2014-07-10 09:30:00,11.64,11.68,11.44,11.52,11114500.0,9.9525,9.9867,9.7815,9.8499,11114500.0
2014-07-10 10:00:00,11.52,11.92,11.51,11.91,8009500.0,9.8499,10.1919,9.8413,10.1833,8009500.0
2014-07-10 11:00:00,11.91,12.05,11.91,12.0,5922500.0,10.1833,10.303,10.1833,10.2603,5922500.0
2014-07-10 12:00:00,12.0,12.07,11.93,11.94,3567000.0,10.2603,10.3201,10.2004,10.209,3567000.0
2014-07-10 13:00:00,11.95,11.95,11.81,11.86,4725500.0,10.2175,10.2175,10.0978,10.1406,4725500.0
2014-07-10 14:00:00,11.86,11.92,11.85,11.88,2487500.0,10.1406,10.1919,10.132,10.1577,2487500.0
2014-07-10 15:00:00,11.88,11.99,11.87,11.98,5100500.0,10.1577,10.2517,10.1491,10.2432,5100500.0
2014-07-11 09:30:00,12.0,12.04,11.89,11.9,1433500.0,10.2603,10.2945,10.1662,10.1748,1433500.0
2014-07-11 10:00:00,11.89,11.9,11.82,11.83,2143500.0,10.1662,10.1748,10.1064,10.1149,2143500.0
2014-07-11 11:00:00,11.83,11.91,11.83,11.9,1462000.0,10.1149,10.1833,10.1149,10.1748,1462000.0
2014-07-11 12:00:00,11.9,11.99,11.9,11.98,701500.0,10.1748,10.2517,10.1748,10.2432,701500.0
2014-07-11 13:00:00,11.98,12.04,11.96,12.01,1257000.0,10.2432,10.2945,10.2261,10.2688,1257000.0
2014-07-11 14:00:00,12.02,12.06,12.01,12.04,1051000.0,10.2774,10.3116,10.2688,10.2945,1051000.0
2014-07-11 15:00:00,12.04,12.07,12.03,12.07,2299500.0,10.2945,10.3201,10.2859,10.3201,2299500.0
2014-07-14 09:30:00,12.16,12.2,12.02,12.03,657000.0,10.3971,10.4313,10.2774,10.2859,657000.0
2014-07-14 10:00:00,12.02,12.11,12.02,12.11,1607500.0,10.2774,10.3543,10.2774,10.3543,1607500.0
2014-07-14 11:00:00,12.1,12.11,12.08,12.1,1454000.0,10.3458,10.3543,10.3287,10.3458,1454000.0
2014-07-14 12:00:00,12.1,12.15,12.1,12.14,916500.0,10.3458,10.3885,10.3458,10.38,916500.0
2014-07-14 13:00:00,12.14,12.16,12.13,12.16,644000.0,10.38,10.3971,10.3714,10.3971,644000.0
2014-07-14 14:00:00,12.15,12.17,12.13,12.17,1100500.0,10.3885,10.4056,10.3714,10.4056,1100500.0
2014-07-14 15:00:00,12.17,12.17,12.11,12.13,2129500.0,10.4056,10.4056,10.3543,10.3714,2129500.0
2014-07-15 09:30:00,12.08,12.2,12.04,12.2,490000.0,10.3287,10.4313,10.2945,10.4313,490000.0
2014-07-15 10:00:00,12.2,12.24,12.15,12.2,1093500.0,10.4313,10.4655,10.3885,10.4313,1093500.0
2014-07-15 11:00:00,12.19,12.23,12.17,12.2,996000.0,10.4227,10.4569,10.4056,10.4313,996000.0
2014-07-15 12:00:00,12.2,12.2,12.16,12.17,906500.0,10.4313,10.4313,10.3971,10.4056,906500.0
2014-07-15 13:00:00,12.17,12.22,12.17,12.2,695500.0,10.4056,10.4484,10.4056,10.4313,695500.0
2014-07-15 14:00:00,12.19,12.23,12.19,12.2,1207000.0,10.4227,10.4569,10.4227,10.4313,1207000.0
2014-07-15 15:00:00,12.2,12.2,12.17,12.2,2504000.0,10.4313,10.4313,10.4056,10.4313,2504000.0
2014-07-16 09:30:00,12.15,12.18,12.1,12.11,2933000.0,10.3885,10.4142,10.3458,10.3543,2933000.0
2014-07-16 10:00:00,12.11,12.13,12.09,12.11,3150500.0,10.3543,10.3714,10.3372,10.3543,3150500.0
2014-07-16 11:00:00,12.11,12.14,12.1,12.12,2475500.0,10.3543,10.38,10.3458,10.3629,2475500.0
2014-07-16 12:00:00,12.12,12.15,12.1,12.15,2849500.0,10.3629,10.3885,10.3458,10.3885,2849500.0
2014-07-16 13:00:00,12.15,12.21,12.15,12.2,621000.0,10.3885,10.4398,10.3885,10.4313,621000.0
2014-07-16 14:00:00,12.2,12.21,12.12,12.12,781000.0,10.4313,10.4398,10.3629,10.3629,781000.0
2014-07-16 15:00:00,12.13,12.2,12.13,12.19,2599500.0,10.3714,10.4313,10.3714,10.4227,2599500.0
2014-07-17 09:30:00,12.14,12.22,12.1,12.2,608500.0,10.38,10.4484,10.3458,10.4313,608500.0
2014-07-17 10:00:00,12.21,12.36,12.19,12.36,1930500.0,10.4398,10.5681,10.4227,10.5681,1930500.0
2014-07-17 11:00:00,12.36,12.42,12.26,12.3,2227500.0,10.5681,10.6194,10.4826,10.5168,2227500.0
2014-07-17 12:00:00,12.29,12.3,12.26,12.28,987500.0,10.5082,10.5168,10.4826,10.4997,987500.0
2014-07-17 13:00:00,12.28,12.32,12.27,12.29,1308000.0,10.4997,10.5339,10.4911,10.5082,1308000.0
2014-07-17 14:00:00,12.29,12.29,12.25,12.25,1020500.0,10.5082,10.5082,10.474,10.474,1020500.0
2014-07-17 15:00:00,12.25,12.25,12.2,12.22,2453500.0,10.474,10.474,10.4313,10.4484,2453500.0
2014-07-18 09:30:00,12.28,12.3,12.22,12.3,835000.0,10.4997,10.5168,10.4484,10.5168,835000.0
2014-07-18 10:00:00,12.3,12.38,12.24,12.38,823500.0,10.5168,10.5852,10.4655,10.5852,823500.0
2014-07-18 11:00:00,12.38,12.41,12.35,12.4,651500.0,10.5852,10.6108,10.5595,10.6023,651500.0
2014-07-18 12:00:00,12.4,12.41,12.38,12.4,358500.0,10.6023,10.6108,10.5852,10.6023,358500.0
2014-07-18 13:00:00,12.4,12.43,12.38,12.43,551000.0,10.6023,10.628,10.5852,10.628,551000.0
2014-07-18 14:00:00,12.43,12.46,12.39,12.45,938000.0,10.628,10.6536,10.5937,10.6451,938000.0
2014-07-18 15:00:00,12.45,12.48,12.44,12.44,1553500.0,10.6451,10.6707,10.6365,10.6365,1553500.0
2014-07-21 09:30:00,12.4,12.42,12.28,12.34,530000.0,10.6023,10.6194,10.4997,10.551,530000.0
2014-07-21 10:00:00,12.34,12.34,12.23,12.26,861500.0,10.551,10.551,10.4569,10.4826,861500.0
2014-07-21 11:00:00,12.26,12.29,12.24,12.27,660500.0,10.4826,10.5082,10.4655,10.4911,660500.0
2014-07-21 12:00:00,12.28,12.31,12.26,12.31,482000.0,10.4997,10.5253,10.4826,10.5253,482000.0
2014-07-21 13:00:00,12.31,12.36,12.29,12.35,518000.0,10.5253,10.5681,10.5082,10.5595,518000.0
2014-07-21 14:00:00,12.35,12.35,12.31,12.32,908500.0,10.5595,10.5595,10.5253,10.5339,908500.0
2014-07-21 15:00:00,12.32,12.35,12.32,12.33,1608500.0,10.5339,10.5595,10.5339,10.5424,1608500.0
2014-07-22 09:30:00,12.39,12.4,12.29,12.32,279000.0,10.5937,10.6023,10.5082,10.5339,279000.0
2014-07-22 10:00:00,12.32,12.35,12.32,12.35,714500.0,10.5339,10.5595,10.5339,10.5595,714500.0
2014-07-22 11:00:00,12.35,12.4,12.35,12.38,833000.0,10.5595,10.6023,10.5595,10.5852,833000.0
2014-07-22 12:00:00,12.38,12.39,12.35,12.38,548500.0,10.5852,10.5937,10.5595,10.5852,548500.0
2014-07-22 13:00:00,12.38,12.39,12.36,12.38,474500.0,10.5852,10.5937,10.5681,10.5852,474500.0
2014-07-22 14:00:00,12.38,12.4,12.37,12.39,516500.0,10.5852,10.6023,10.5766,10.5937,516500.0
2014-07-22 15:00:00,12.39,12.39,12.31,12.32,1281000.0,10.5937,10.5937,10.5253,10.5339,1281000.0
2014-07-23 09:30:00,12.31,12.39,12.24,12.24,738000.0,10.5253,10.5937,10.4655,10.4655,738000.0
2014-07-23 10:00:00,12.25,12.29,12.22,12.24,715000.0,10.474,10.5082,10.4484,10.4655,715000.0
2014-07-23 11:00:00,12.24,12.28,12.2,12.23,687500.0,10.4655,10.4997,10.4313,10.4569,687500.0
2014-07-23 12:00:00,12.23,12.23,12.17,12.2,638500.0,10.4569,10.4569,10.4056,10.4313,638500.0
2014-07-23 13:00:00,12.19,12.24,12.14,12.19,1494500.0,10.4227,10.4655,10.38,10.4227,1494500.0
2014-07-23 14:00:00,12.19,12.22,12.15,12.17,729000.0,10.4227,10.4484,10.3885,10.4056,729000.0
2014-07-23 15:00:00,12.17,12.25,12.17,12.21,2284500.0,10.4056,10.474,10.4056,10.4398,2284500.0
2014-07-24 09:30:00,12.78,12.96,12.67,12.79,3771000.0,10.9272,11.0811,10.8332,10.9358,3771000.0
2014-07-24 10:00:00,12.79,13.08,12.72,13.02,4764500.0,10.9358,11.1837,10.8759,11.1324,4764500.0
2014-07-24 11:00:00,13.02,13.14,13.0,13.08,2143500.0,11.1324,11.235,11.1153,11.1837,2143500.0
2014-07-24 12:00:00,13.08,13.16,13.03,13.03,1398000.0,11.1837,11.2521,11.141,11.141,1398000.0
2014-07-24 13:00:00,13.03,13.09,12.96,12.98,1901500.0,11.141,11.1923,11.0811,11.0982,1901500.0
2014-07-24 14:00:00,12.99,13.06,12.94,12.96,1845000.0,11.1068,11.1666,11.064,11.0811,1845000.0
2014-07-24 15:00:00,12.96,13.08,12.96,13.02,2592500.0,11.0811,11.1837,11.0811,11.1324,2592500.0
2014-07-25 09:30:00,12.97,13.0,12.89,12.93,541500.0,11.0897,11.1153,11.0213,11.0555,541500.0
2014-07-25 10:00:00,12.93,12.94,12.87,12.91,726500.0,11.0555,11.064,11.0042,11.0384,726500.0
2014-07-25 11:00:00,12.91,12.91,12.84,12.84,655500.0,11.0384,11.0384,10.9785,10.9785,655500.0
2014-07-25 12:00:00,12.84,12.87,12.81,12.81,387000.0,10.9785,11.0042,10.9529,10.9529,387000.0
2014-07-25 13:00:00,12.81,12.82,12.74,12.74,581500.0,10.9529,10.9614,10.893,10.893,581500.0
2014-07-25 14:00:00,12.74,12.74,12.67,12.69,1214000.0,10.893,10.893,10.8332,10.8503,1214000.0
2014-07-25 15:00:00,12.69,12.71,12.64,12.69,2586500.0,10.8503,10.8674,10.8075,10.8503,2586500.0
2014-07-28 09:30:00,12.7,12.74,12.62,12.74,465000.0,10.8588,10.893,10.7904,10.893,465000.0
2014-07-28 10:00:00,12.73,12.73,12.64,12.67,782500.0,10.8845,10.8845,10.8075,10.8332,782500.0
2014-07-28 11:00:00,12.67,12.74,12.67,12.72,428000.0,10.8332,10.893,10.8332,10.8759,428000.0
2014-07-28 12:00:00,12.72,12.73,12.69,12.73,333000.0,10.8759,10.8845,10.8503,10.8845,333000.0
2014-07-28 13:00:00,12.73,12.78,12.72,12.75,266500.0,10.8845,10.9272,10.8759,10.9016,266500.0
2014-07-28 14:00:00,12.75,12.75,12.69,12.71,338500.0,10.9016,10.9016,10.8503,10.8674,338500.0
2014-07-28 15:00:00,12.71,12.71,12.68,12.68,1285500.0,10.8674,10.8674,10.8417,10.8417,1285500.0
2014-07-29 09:30:00,12.73,12.8,12.67,12.79,348000.0,10.8845,10.9443,10.8332,10.9358,348000.0
2014-07-29 10:00:00,12.8,12.82,12.74,12.76,669000.0,10.9443,10.9614,10.893,10.9101,669000.0
2014-07-29 11:00:00,12.75,12.76,12.69,12.75,502000.0,10.9016,10.9101,10.8503,10.9016,502000.0
2014-07-29 12:00:00,12.75,12.81,12.74,12.81,375000.0,10.9016,10.9529,10.893,10.9529,375000.0
2014-07-29 13:00:00,12.81,12.82,12.78,12.78,458000.0,10.9529,10.9614,10.9272,10.9272,458000.0
2014-07-29 14:00:00,12.78,12.79,12.73,12.75,630000.0,10.9272,10.9358,10.8845,10.9016,630000.0
2014-07-29 15:00:00,12.75,12.75,12.71,12.71,1067500.0,10.9016,10.9016,10.8674,10.8674,1067500.0
2014-07-30 09:30:00,12.77,12.77,12.7,12.72,161500.0,10.9187,10.9187,10.8588,10.8759,161500.0
2014-07-30 10:00:00,12.72,12.76,12.68,12.71,584500.0,10.8759,10.9101,10.8417,10.8674,584500.0
2014-07-30 11:00:00,12.71,12.76,12.67,12.68,492500.0,10.8674,10.9101,10.8332,10.8417,492500.0
2014-07-30 12:00:00,12.68,12.72,12.66,12.72,308500.0,10.8417,10.8759,10.8246,10.8759,308500.0
2014-07-30 13:00:00,12.72,12.74,12.7,12.72,318000.0,10.8759,10.893,10.8588,10.8759,318000.0
2014-07-30 14:00:00,12.72,12.79,12.69,12.78,803500.0,10.8759,10.9358,10.8503,10.9272,803500.0
2014-07-30 15:00:00,12.78,12.8,12.76,12.76,1101000.0,10.9272,10.9443,10.9101,10.9101,1101000.0
2014-07-31 09:30:00,12.71,12.79,12.71,12.75,413000.0,10.8674,10.9358,10.8674,10.9016,413000.0
2014-07-31 10:00:00,12.75,12.75,12.57,12.58,540500.0,10.9016,10.9016,10.7477,10.7562,540500.0
2014-07-31 11:00:00,12.58,12.62,12.54,12.55,394000.0,10.7562,10.7904,10.722,10.7306,394000.0
2014-07-31 12:00:00,12.55,12.56,12.52,12.54,441500.0,10.7306,10.7391,10.7049,10.722,441500.0
2014-07-31 13:00:00,12.54,12.56,12.52,12.55,386500.0,10.722,10.7391,10.7049,10.7306,386500.0
2014-07-31 14:00:00,12.55,12.56,12.5,12.51,420000.0,10.7306,10.7391,10.6878,10.6964,420000.0
2014-07-31 15:00:00,12.5,12.52,12.43,12.43,2639000.0,10.6878,10.7049,10.628,10.628,2639000.0
2014-08-01 09:30:00,12.42,12.49,12.27,12.37,636000.0,10.6194,10.6793,10.4911,10.5766,636000.0
2014-08-01 10:00:00,12.37,12.38,12.25,12.3,1405500.0,10.5766,10.5852,10.474,10.5168,1405500.0
2014-08-01 11:00:00,12.3,12.31,12.24,12.25,877000.0,10.5168,10.5253,10.4655,10.474,877000.0
2014-08-01 12:00:00,12.26,12.27,12.22,12.23,464500.0,10.4826,10.4911,10.4484,10.4569,464500.0
2014-08-01 13:00:00,12.23,12.27,12.22,12.27,475500.0,10.4569,10.4911,10.4484,10.4911,475500.0
2014-08-01 14:00:00,12.27,12.3,12.22,12.24,753000.0,10.4911,10.5168,10.4484,10.4655,753000.0
2014-08-01 15:00:00,12.24,12.28,12.24,12.26,1731000.0,10.4655,10.4997,10.4655,10.4826,1731000.0
2014-08-04 09:30:00,12.27,12.34,12.24,12.32,254000.0,10.4911,10.551,10.4655,10.5339,254000.0
2014-08-04 10:00:00,12.32,12.32,12.27,12.28,394000.0,10.5339,10.5339,10.4911,10.4997,394000.0
2014-08-04 11:00:00,12.27,12.38,12.27,12.37,352500.0,10.4911,10.5852,10.4911,10.5766,352500.0
2014-08-04 12:00:00,12.37,12.4,12.37,12.4,280000.0,10.5766,10.6023,10.5766,10.6023,280000.0
2014-08-04 13:00:00,12.4,12.41,12.39,12.41,167000.0,10.6023,10.6108,10.5937,10.6108,167000.0
2014-08-04 14:00:00,12.4,12.4,12.37,12.39,347000.0,10.6023,10.6023,10.5766,10.5937,347000.0
2014-08-04 15:00:00,12.39,12.41,12.36,12.36,1120000.0,10.5937,10.6108,10.5681,10.5681,1120000.0
2014-08-05 09:30:00,12.29,12.38,12.28,12.37,227500.0,10.5082,10.5852,10.4997,10.5766,227500.0
2014-08-05 10:00:00,12.37,12.46,12.35,12.46,391500.0,10.5766,10.6536,10.5595,10.6536,391500.0
2014-08-05 11:00:00,12.46,12.5,12.44,12.49,580000.0,10.6536,10.6878,10.6365,10.6793,580000.0
2014-08-05 12:00:00,12.49,12.49,12.47,12.48,379000.0,10.6793,10.6793,10.6622,10.6707,379000.0
2014-08-05 13:00:00,12.48,12.5,12.39,12.39,448000.0,10.6707,10.6878,10.5937,10.5937,448000.0
2014-08-05 14:00:00,12.4,12.41,12.37,12.4,721000.0,10.6023,10.6108,10.5766,10.6023,721000.0
2014-08-05 15:00:00,12.4,12.41,12.35,12.37,971500.0,10.6023,10.6108,10.5595,10.5766,971500.0
2014-08-06 09:30:00,12.27,12.28,12.18,12.24,378000.0,10.4911,10.4997,10.4142,10.4655,378000.0
2014-08-06 10:00:00,12.24,12.41,12.24,12.33,873000.0,10.4655,10.6108,10.4655,10.5424,873000.0
2014-08-06 11:00:00,12.33,12.35,12.3,12.35,483500.0,10.5424,10.5595,10.5168,10.5595,483500.0
2014-08-06 12:00:00,12.35,12.36,12.29,12.32,446000.0,10.5595,10.5681,10.5082,10.5339,446000.0
2014-08-06 13:00:00,12.32,12.32,12.28,12.3,505000.0,10.5339,10.5339,10.4997,10.5168,505000.0
2014-08-06 14:00:00,12.29,12.34,12.28,12.28,641000.0,10.5082,10.551,10.4997,10.4997,641000.0
2014-08-06 15:00:00,12.28,12.3,12.27,12.27,1042000.0,10.4997,10.5168,10.4911,10.4911,1042000.0
2014-08-07 09:30:00,12.35,12.36,12.28,12.34,300000.0,10.5595,10.5681,10.4997,10.551,300000.0
2014-08-07 10:00:00,12.34,12.35,12.22,12.26,381000.0,10.551,10.5595,10.4484,10.4826,381000.0
2014-08-07 11:00:00,12.26,12.29,12.22,12.26,477000.0,10.4826,10.5082,10.4484,10.4826,477000.0
2014-08-07 12:00:00,12.26,12.28,12.22,12.24,224000.0,10.4826,10.4997,10.4484,10.4655,224000.0
2014-08-07 13:00:00,12.24,12.28,12.24,12.25,234000.0,10.4655,10.4997,10.4655,10.474,234000.0
2014-08-07 14:00:00,12.25,12.25,12.18,12.2,371500.0,10.474,10.474,10.4142,10.4313,371500.0
2014-08-07 15:00:00,12.2,12.21,12.16,12.18,631000.0,10.4313,10.4398,10.3971,10.4142,631000.0
2014-08-08 09:30:00,12.22,12.35,12.22,12.31,198000.0,10.4484,10.5595,10.4484,10.5253,198000.0
2014-08-08 10:00:00,12.31,12.34,12.26,12.29,254000.0,10.5253,10.551,10.4826,10.5082,254000.0
2014-08-08 11:00:00,12.28,12.31,12.27,12.31,275000.0,10.4997,10.5253,10.4911,10.5253,275000.0
2014-08-08 12:00:00,12.31,12.32,12.24,12.25,310000.0,10.5253,10.5339,10.4655,10.474,310000.0
2014-08-08 13:00:00,12.25,12.33,12.24,12.31,271500.0,10.474,10.5424,10.4655,10.5253,271500.0
2014-08-08 14:00:00,12.31,12.33,12.31,12.31,406500.0,10.5253,10.5424,10.5253,10.5253,406500.0
2014-08-08 15:00:00,12.31,12.36,12.31,12.34,1232500.0,10.5253,10.5681,10.5253,10.551,1232500.0
2014-08-11 09:30:00,12.39,12.4,12.32,12.4,452000.0,10.5937,10.6023,10.5339,10.6023,452000.0
2014-08-11 10:00:00,12.41,12.43,12.39,12.39,308500.0,10.6108,10.628,10.5937,10.5937,308500.0
2014-08-11 11:00:00,12.38,12.42,12.38,12.39,200000.0,10.5852,10.6194,10.5852,10.5937,200000.0
2014-08-11 12:00:00,12.39,12.45,12.38,12.43,163000.0,10.5937,10.6451,10.5852,10.628,163000.0
2014-08-11 13:00:00,12.43,12.44,12.39,12.4,192500.0,10.628,10.6365,10.5937,10.6023,192500.0
2014-08-11 14:00:00,12.4,12.42,12.39,12.39,187000.0,10.6023,10.6194,10.5937,10.5937,187000.0
2014-08-11 15:00:00,12.39,12.43,12.39,12.42,790500.0,10.5937,10.628,10.5937,10.6194,790500.0
2014-08-12 09:30:00,12.39,12.48,12.2,12.47,253500.0,10.5937,10.6707,10.4313,10.6622,253500.0
2014-08-12 10:00:00,12.46,12.5,12.42,12.42,439000.0,10.6536,10.6878,10.6194,10.6194,439000.0
2014-08-12 11:00:00,12.41,12.41,12.37,12.4,185000.0,10.6108,10.6108,10.5766,10.6023,185000.0
2014-08-12 12:00:00,12.4,12.45,12.39,12.43,194000.0,10.6023,10.6451,10.5937,10.628,194000.0
2014-08-12 13:00:00,12.43,12.44,12.36,12.38,212500.0,10.628,10.6365,10.5681,10.5852,212500.0
2014-08-12 14:00:00,12.38,12.38,12.34,12.38,231500.0,10.5852,10.5852,10.551,10.5852,231500.0
2014-08-12 15:00:00,12.38,12.44,12.37,12.43,858000.0,10.5852,10.6365,10.5766,10.628,858000.0
2014-08-13 09:30:00,12.42,12.46,12.26,12.28,391500.0,10.6194,10.6536,10.4826,10.4997,391500.0
2014-08-13 10:00:00,12.28,12.32,12.25,12.28,715500.0,10.4997,10.5339,10.474,10.4997,715500.0
2014-08-13 11:00:00,12.28,12.34,12.28,12.32,587500.0,10.4997,10.551,10.4997,10.5339,587500.0
2014-08-13 12:00:00,12.32,12.32,12.28,12.3,330500.0,10.5339,10.5339,10.4997,10.5168,330500.0
2014-08-13 13:00:00,12.3,12.31,12.28,12.31,243500.0,10.5168,10.5253,10.4997,10.5253,243500.0
2014-08-13 14:00:00,12.31,12.32,12.3,12.31,351500.0,10.5253,10.5339,10.5168,10.5253,351500.0
2014-08-13 15:00:00,12.31,12.35,12.3,12.34,684000.0,10.5253,10.5595,10.5168,10.551,684000.0
2014-08-14 09:30:00,12.35,12.41,12.29,12.31,196500.0,10.5868,10.6382,10.5354,10.5525,196500.0
2014-08-14 10:00:00,12.31,12.32,12.28,12.28,379500.0,10.5525,10.5611,10.5268,10.5268,379500.0
2014-08-14 11:00:00,12.28,12.37,12.27,12.37,528500.0,10.5268,10.6039,10.5182,10.6039,528500.0
2014-08-14 12:00:00,12.37,12.38,12.35,12.37,151500.0,10.6039,10.6125,10.5868,10.6039,151500.0
2014-08-14 13:00:00,12.37,12.38,12.35,12.36,201500.0,10.6039,10.6125,10.5868,10.5954,201500.0
2014-08-14 14:00:00,12.36,12.4,12.35,12.4,276000.0,10.5954,10.6296,10.5868,10.6296,276000.0
2014-08-14 15:00:00,12.4,12.42,12.39,12.4,720000.0,10.6296,10.6468,10.6211,10.6296,720000.0
2014-08-15 09:30:00,12.48,12.49,12.36,12.39,828000.0,10.6982,10.7068,10.5954,10.6211,828000.0
2014-08-15 10:00:00,12.4,12.42,12.22,12.28,722000.0,10.6296,10.6468,10.4753,10.5268,722000.0
2014-08-15 11:00:00,12.28,12.28,12.13,12.14,696500.0,10.5268,10.5268,10.3982,10.4068,696500.0
2014-08-15 12:00:00,12.14,12.24,12.13,12.23,269500.0,10.4068,10.4925,10.3982,10.4839,269500.0
2014-08-15 13:00:00,12.22,12.23,12.18,12.19,242000.0,10.4753,10.4839,10.4411,10.4496,242000.0
2014-08-15 14:00:00,12.2,12.27,12.2,12.26,509500.0,10.4582,10.5182,10.4582,10.5096,509500.0
2014-08-15 15:00:00,12.26,12.27,12.25,12.26,736500.0,10.5096,10.5182,10.5011,10.5096,736500.0
2014-08-18 09:30:00,12.3,12.39,12.26,12.37,166500.0,10.5439,10.6211,10.5096,10.6039,166500.0
2014-08-18 10:00:00,12.39,12.4,12.34,12.35,316000.0,10.6211,10.6296,10.5782,10.5868,316000.0
2014-08-18 11:00:00,12.35,12.4,12.3,12.35,356500.0,10.5868,10.6296,10.5439,10.5868,356500.0
2014-08-18 12:00:00,12.35,12.38,12.34,12.38,380000.0,10.5868,10.6125,10.5782,10.6125,380000.0
2014-08-18 13:00:00,12.38,12.4,12.37,12.4,184000.0,10.6125,10.6296,10.6039,10.6296,184000.0
2014-08-18 14:00:00,12.4,12.4,12.38,12.38,326500.0,10.6296,10.6296,10.6125,10.6125,326500.0
2014-08-18 15:00:00,12.38,12.38,12.35,12.37,1386500.0,10.6125,10.6125,10.5868,10.6039,1386500.0
2014-08-19 09:30:00,12.38,12.57,12.38,12.5,493500.0,10.6125,10.7754,10.6125,10.7154,493500.0
2014-08-19 10:00:00,12.51,12.51,12.43,12.43,471000.0,10.7239,10.7239,10.6554,10.6554,471000.0
2014-08-19 11:00:00,12.44,12.45,12.42,12.43,514000.0,10.6639,10.6725,10.6468,10.6554,514000.0
2014-08-19 12:00:00,12.44,12.48,12.41,12.45,460000.0,10.6639,10.6982,10.6382,10.6725,460000.0
2014-08-19 13:00:00,12.46,12.47,12.43,12.45,337000.0,10.6811,10.6897,10.6554,10.6725,337000.0
2014-08-19 14:00:00,12.45,12.48,12.44,12.45,459500.0,10.6725,10.6982,10.6639,10.6725,459500.0
2014-08-19 15:00:00,12.45,12.47,12.42,12.46,926000.0,10.6725,10.6897,10.6468,10.6811,926000.0
2014-08-20 09:30:00,12.44,12.52,12.4,12.52,630500.0,10.6639,10.7325,10.6296,10.7325,630500.0
2014-08-20 10:00:00,12.51,12.53,12.46,12.52,398500.0,10.7239,10.7411,10.6811,10.7325,398500.0
2014-08-20 11:00:00,12.52,12.6,12.52,12.6,424500.0,10.7325,10.8011,10.7325,10.8011,424500.0
2014-08-20 12:00:00,12.59,12.6,12.53,12.53,158500.0,10.7925,10.8011,10.7411,10.7411,158500.0
2014-08-20 13:00:00,12.53,12.58,12.53,12.57,235500.0,10.7411,10.7839,10.7411,10.7754,235500.0
2014-08-20 14:00:00,12.57,12.64,12.54,12.64,422500.0,10.7754,10.8354,10.7497,10.8354,422500.0
2014-08-20 15:00:00,12.64,12.68,12.63,12.65,894500.0,10.8354,10.8697,10.8268,10.844,894500.0
2014-08-21 09:30:00,12.61,12.65,12.52,12.57,605000.0,10.8097,10.844,10.7325,10.7754,605000.0
2014-08-21 10:00:00,12.58,12.74,12.57,12.7,1082000.0,10.7839,10.9211,10.7754,10.8868,1082000.0
2014-08-21 11:00:00,12.7,12.71,12.68,12.7,623000.0,10.8868,10.8954,10.8697,10.8868,623000.0
2014-08-21 12:00:00,12.7,12.71,12.69,12.7,858500.0,10.8868,10.8954,10.8782,10.8868,858500.0
2014-08-21 13:00:00,12.7,12.71,12.69,12.71,431500.0,10.8868,10.8954,10.8782,10.8954,431500.0
2014-08-21 14:00:00,12.71,12.71,12.7,12.7,664000.0,10.8954,10.8954,10.8868,10.8868,664000.0
2014-08-21 15:00:00,12.7,12.72,12.7,12.71,904000.0,10.8868,10.904,10.8868,10.8954,904000.0
2014-08-22 09:30:00,12.73,12.79,12.71,12.79,391000.0,10.9125,10.964,10.8954,10.964,391000.0
2014-08-22 10:00:00,12.79,12.82,12.76,12.79,773500.0,10.964,10.9897,10.9382,10.964,773500.0
2014-08-22 11:00:00,12.78,12.87,12.77,12.87,521000.0,10.9554,11.0325,10.9468,11.0325,521000.0
2014-08-22 12:00:00,12.87,12.9,12.85,12.87,654000.0,11.0325,11.0583,11.0154,11.0325,654000.0
2014-08-22 13:00:00,12.87,12.92,12.87,12.91,691000.0,11.0325,11.0754,11.0325,11.0668,691000.0
2014-08-22 14:00:00,12.91,12.94,12.89,12.94,844000.0,11.0668,11.0926,11.0497,11.0926,844000.0
2014-08-22 15:00:00,12.94,12.96,12.9,12.91,1441500.0,11.0926,11.1097,11.0583,11.0668,1441500.0
2014-08-25 09:30:00,12.98,13.01,12.92,13.0,330500.0,11.1268,11.1526,11.0754,11.144,330500.0
2014-08-25 10:00:00,12.99,13.06,12.97,13.02,774500.0,11.1354,11.1954,11.1183,11.1611,774500.0
2014-08-25 11:00:00,13.02,13.06,13.0,13.03,816000.0,11.1611,11.1954,11.144,11.1697,816000.0
2014-08-25 12:00:00,13.03,13.06,13.02,13.06,800000.0,11.1697,11.1954,11.1611,11.1954,800000.0
2014-08-25 13:00:00,13.06,13.06,13.03,13.04,725000.0,11.1954,11.1954,11.1697,11.1783,725000.0
2014-08-25 14:00:00,13.04,13.06,13.03,13.04,915000.0,11.1783,11.1954,11.1697,11.1783,915000.0
2014-08-25 15:00:00,13.04,13.06,13.04,13.06,996000.0,11.1783,11.1954,11.1783,11.1954,996000.0
2014-08-26 09:30:00,13.18,13.3,13.15,13.28,1117000.0,11.2983,11.4012,11.2726,11.384,1117000.0
2014-08-26 10:00:00,13.28,13.41,13.27,13.4,1210000.0,11.384,11.4954,11.3754,11.4869,1210000.0
2014-08-26 11:00:00,13.4,13.42,13.3,13.34,1397000.0,11.4869,11.504,11.4012,11.4354,1397000.0
2014-08-26 12:00:00,13.34,13.34,13.26,13.29,594500.0,11.4354,11.4354,11.3669,11.3926,594500.0
2014-08-26 13:00:00,13.28,13.32,13.26,13.32,617500.0,11.384,11.4183,11.3669,11.4183,617500.0
2014-08-26 14:00:00,13.31,13.36,13.31,13.33,703000.0,11.4097,11.4526,11.4097,11.4269,703000.0
2014-08-26 15:00:00,13.33,13.37,13.32,13.36,2327500.0,11.4269,11.4612,11.4183,11.4526,2327500.0
2014-08-27 09:30:00,13.36,13.4,13.26,13.26,1005000.0,11.4526,11.4869,11.3669,11.3669,1005000.0
2014-08-27 10:00:00,13.26,13.3,13.23,13.29,943000.0,11.3669,11.4012,11.3411,11.3926,943000.0
2014-08-27 11:00:00,13.29,13.35,13.27,13.32,837000.0,11.3926,11.444,11.3754,11.4183,837000.0
2014-08-27 12:00:00,13.32,13.34,13.24,13.27,493500.0,11.4183,11.4354,11.3497,11.3754,493500.0
2014-08-27 13:00:00,13.27,13.29,13.26,13.29,334500.0,11.3754,11.3926,11.3669,11.3926,334500.0
2014-08-27 14:00:00,13.29,13.34,13.28,13.28,476500.0,11.3926,11.4354,11.384,11.384,476500.0
2014-08-27 15:00:00,13.28,13.32,13.28,13.3,943500.0,11.384,11.4183,11.384,11.4012,943500.0
2014-08-28 09:30:00,13.25,13.28,13.15,13.22,301500.0,11.3583,11.384,11.2726,11.3326,301500.0
2014-08-28 10:00:00,13.21,13.26,13.18,13.23,506000.0,11.324,11.3669,11.2983,11.3411,506000.0
2014-08-28 11:00:00,13.23,13.23,13.21,13.22,414000.0,11.3411,11.3411,11.324,11.3326,414000.0
2014-08-28 12:00:00,13.22,13.26,13.19,13.26,307500.0,11.3326,11.3669,11.3069,11.3669,307500.0
2014-08-28 13:00:00,13.26,13.41,13.24,13.38,888500.0,11.3669,11.4954,11.3497,11.4697,888500.0
2014-08-28 14:00:00,13.39,13.48,13.38,13.46,975500.0,11.4783,11.5555,11.4697,11.5383,975500.0
2014-08-28 15:00:00,13.45,13.45,13.4,13.43,1144000.0,11.5297,11.5297,11.4869,11.5126,1144000.0
2014-08-29 09:30:00,13.5,13.51,13.33,13.34,590000.0,11.5726,11.5812,11.4269,11.4354,590000.0
2014-08-29 10:00:00,13.34,13.38,13.33,13.37,581500.0,11.4354,11.4697,11.4269,11.4612,581500.0
2014-08-29 11:00:00,13.37,13.43,13.35,13.41,492000.0,11.4612,11.5126,11.444,11.4954,492000.0
2014-08-29 12:00:00,13.41,13.43,13.39,13.41,321500.0,11.4954,11.5126,11.4783,11.4954,321500.0
2014-08-29 13:00:00,13.41,13.41,13.36,13.37,203500.0,11.4954,11.4954,11.4526,11.4612,203500.0
2014-08-29 14:00:00,13.38,13.42,13.37,13.4,293500.0,11.4697,11.504,11.4612,11.4869,293500.0
2014-08-29 15:00:00,13.4,13.41,13.38,13.39,884500.0,11.4869,11.4954,11.4697,11.4783,884500.0
2014-09-02 09:30:00,13.42,13.55,13.39,13.42,672000.0,11.504,11.6155,11.4783,11.504,672000.0
2014-09-02 10:00:00,13.42,13.51,13.42,13.51,725500.0,11.504,11.5812,11.504,11.5812,725500.0
2014-09-02 11:00:00,13.5,13.52,13.4,13.41,769500.0,11.5726,11.5897,11.4869,11.4954,769500.0
2014-09-02 12:00:00,13.41,13.44,13.36,13.36,193000.0,11.4954,11.5212,11.4526,11.4526,193000.0
2014-09-02 13:00:00,13.37,13.4,13.35,13.4,324000.0,11.4612,11.4869,11.444,11.4869,324000.0
2014-09-02 14:00:00,13.39,13.47,13.39,13.46,452000.0,11.4783,11.5469,11.4783,11.5383,452000.0
2014-09-02 15:00:00,13.47,13.47,13.42,13.43,799500.0,11.5469,11.5469,11.504,11.5126,799500.0
2014-09-03 09:30:00,13.47,13.54,13.46,13.52,539000.0,11.5469,11.6069,11.5383,11.5897,539000.0
2014-09-03 10:00:00,13.52,13.57,13.51,13.54,1063500.0,11.5897,11.6326,11.5812,11.6069,1063500.0
2014-09-03 11:00:00,13.54,13.54,13.42,13.43,464000.0,11.6069,11.6069,11.504,11.5126,464000.0
2014-09-03 12:00:00,13.43,13.44,13.39,13.39,252000.0,11.5126,11.5212,11.4783,11.4783,252000.0
2014-09-03 13:00:00,13.39,13.41,13.37,13.41,402500.0,11.4783,11.4954,11.4612,11.4954,402500.0
2014-09-03 14:00:00,13.41,13.41,13.34,13.34,452000.0,11.4954,11.4954,11.4354,11.4354,452000.0
2014-09-03 15:00:00,13.35,13.36,13.33,13.35,718000.0,11.444,11.4526,11.4269,11.444,718000.0
2014-09-04 09:30:00,13.38,13.43,13.36,13.4,519000.0,11.4697,11.5126,11.4526,11.4869,519000.0
2014-09-04 10:00:00,13.38,13.39,13.33,13.34,516000.0,11.4697,11.4783,11.4269,11.4354,516000.0
2014-09-04 11:00:00,13.34,13.4,13.33,13.34,437500.0,11.4354,11.4869,11.4269,11.4354,437500.0
2014-09-04 12:00:00,13.34,13.35,13.29,13.29,429000.0,11.4354,11.444,11.3926,11.3926,429000.0
2014-09-04 13:00:00,13.28,13.29,13.25,13.27,452500.0,11.384,11.3926,11.3583,11.3754,452500.0
2014-09-04 14:00:00,13.27,13.28,13.21,13.21,824000.0,11.3754,11.384,11.324,11.324,824000.0
2014-09-04 15:00:00,13.21,13.22,13.15,13.17,2059000.0,11.324,11.3326,11.2726,11.2897,2059000.0
2014-09-05 09:30:00,13.15,13.22,13.05,13.2,333500.0,11.2726,11.3326,11.1868,11.3154,333500.0
2014-09-05 10:00:00,13.2,13.2,13.04,13.05,842500.0,11.3154,11.3154,11.1783,11.1868,842500.0
2014-09-05 11:00:00,13.05,13.09,13.05,13.07,998000.0,11.1868,11.2211,11.1868,11.204,998000.0
2014-09-05 12:00:00,13.07,13.11,13.06,13.11,737000.0,11.204,11.2383,11.1954,11.2383,737000.0
2014-09-05 13:00:00,13.11,13.14,13.08,13.08,380000.0,11.2383,11.264,11.2126,11.2126,380000.0
2014-09-05 14:00:00,13.08,13.13,13.08,13.12,499500.0,11.2126,11.2554,11.2126,11.2469,499500.0
2014-09-05 15:00:00,13.12,13.17,13.1,13.17,1231000.0,11.2469,11.2897,11.2297,11.2897,1231000.0
2014-09-08 09:30:00,13.12,13.2,13.09,13.09,480000.0,11.2469,11.3154,11.2211,11.2211,480000.0
2014-09-08 10:00:00,13.09,13.11,12.99,13.02,608500.0,11.2211,11.2383,11.1354,11.1611,608500.0
2014-09-08 11:00:00,13.02,13.02,12.97,12.98,516000.0,11.1611,11.1611,11.1183,11.1268,516000.0
2014-09-08 12:00:00,12.98,13.01,12.97,12.98,404000.0,11.1268,11.1526,11.1183,11.1268,404000.0
2014-09-08 13:00:00,12.98,12.99,12.94,12.95,965000.0,11.1268,11.1354,11.0926,11.1011,965000.0
2014-09-08 14:00:00,12.95,12.96,12.9,12.9,727000.0,11.1011,11.1097,11.0583,11.0583,727000.0
2014-09-08 15:00:00,12.91,12.92,12.89,12.91,1785000.0,11.0668,11.0754,11.0497,11.0668,1785000.0
2014-09-09 09:30:00,12.9,12.91,12.82,12.83,501500.0,11.0583,11.0668,10.9897,10.9983,501500.0
2014-09-09 10:00:00,12.83,12.84,12.71,12.73,1064000.0,10.9983,11.0068,10.8954,10.9125,1064000.0
2014-09-09 11:00:00,12.74,12.74,12.66,12.66,711500.0,10.9211,10.9211,10.8525,10.8525,711500.0
2014-09-09 12:00:00,12.66,12.67,12.64,12.66,643000.0,10.8525,10.8611,10.8354,10.8525,643000.0
2014-09-09 13:00:00,12.66,12.79,12.66,12.78,523000.0,10.8525,10.964,10.8525,10.9554,523000.0
2014-09-09 14:00:00,12.78,12.78,12.68,12.69,682000.0,10.9554,10.9554,10.8697,10.8782,682000.0
2014-09-09 15:00:00,12.69,12.71,12.68,12.71,1711000.0,10.8782,10.8954,10.8697,10.8954,1711000.0
2014-09-10 09:30:00,12.52,12.53,12.24,12.37,2660000.0,10.7325,10.7411,10.4925,10.6039,2660000.0
2014-09-10 10:00:00,12.37,12.41,12.33,12.38,1671500.0,10.6039,10.6382,10.5696,10.6125,1671500.0
2014-09-10 11:00:00,12.37,12.43,12.37,12.38,802500.0,10.6039,10.6554,10.6039,10.6125,802500.0
2014-09-10 12:00:00,12.38,12.38,12.34,12.35,652000.0,10.6125,10.6125,10.5782,10.5868,652000.0
2014-09-10 13:00:00,12.35,12.38,12.33,12.33,700500.0,10.5868,10.6125,10.5696,10.5696,700500.0
2014-09-10 14:00:00,12.33,12.36,12.29,12.34,2459000.0,10.5696,10.5954,10.5354,10.5782,2459000.0
2014-09-10 15:00:00,12.34,12.38,12.32,12.32,3486000.0,10.5782,10.6125,10.5611,10.5611,3486000.0
2014-09-11 09:30:00,12.29,12.34,12.26,12.29,329500.0,10.5354,10.5782,10.5096,10.5354,329500.0
2014-09-11 10:00:00,12.3,12.35,12.26,12.28,734500.0,10.5439,10.5868,10.5096,10.5268,734500.0
2014-09-11 11:00:00,12.28,12.29,12.21,12.22,1365000.0,10.5268,10.5354,10.4668,10.4753,1365000.0
2014-09-11 12:00:00,12.23,12.28,12.17,12.24,1114000.0,10.4839,10.5268,10.4325,10.4925,1114000.0
2014-09-11 13:00:00,12.25,12.3,12.22,12.27,1095500.0,10.5011,10.5439,10.4753,10.5182,1095500.0
2014-09-11 14:00:00,12.28,12.32,12.25,12.3,993500.0,10.5268,10.5611,10.5011,10.5439,993500.0
2014-09-11 15:00:00,12.3,12.37,12.3,12.36,2245500.0,10.5439,10.6039,10.5439,10.5954,2245500.0
2014-09-12 09:30:00,12.3,12.38,12.28,12.33,502500.0,10.5439,10.6125,10.5268,10.5696,502500.0
2014-09-12 10:00:00,12.32,12.39,12.29,12.33,677000.0,10.5611,10.6211,10.5354,10.5696,677000.0
2014-09-12 11:00:00,12.34,12.34,12.24,12.28,578500.0,10.5782,10.5782,10.4925,10.5268,578500.0
2014-09-12 12:00:00,12.28,12.3,12.23,12.24,285500.0,10.5268,10.5439,10.4839,10.4925,285500.0
2014-09-12 13:00:00,12.23,12.24,12.17,12.18,404500.0,10.4839,10.4925,10.4325,10.4411,404500.0
2014-09-12 14:00:00,12.19,12.22,12.18,12.18,414000.0,10.4496,10.4753,10.4411,10.4411,414000.0
2014-09-12 15:00:00,12.18,12.22,12.18,12.21,1001500.0,10.4411,10.4753,10.4411,10.4668,1001500.0
2014-09-15 09:30:00,12.18,12.24,12.04,12.07,693500.0,10.4411,10.4925,10.321,10.3468,693500.0
2014-09-15 10:00:00,12.06,12.08,12.01,12.05,778500.0,10.3382,10.3553,10.2953,10.3296,778500.0
2014-09-15 11:00:00,12.05,12.05,11.99,12.04,1038500.0,10.3296,10.3296,10.2782,10.321,1038500.0
2014-09-15 12:00:00,12.04,12.09,12.02,12.08,1165500.0,10.321,10.3639,10.3039,10.3553,1165500.0
2014-09-15 13:00:00,12.07,12.09,12.04,12.06,589500.0,10.3468,10.3639,10.321,10.3382,589500.0
2014-09-15 14:00:00,12.07,12.08,12.05,12.07,780000.0,10.3468,10.3553,10.3296,10.3468,780000.0
2014-09-15 15:00:00,12.07,12.09,12.02,12.04,1742000.0,10.3468,10.3639,10.3039,10.321,1742000.0
2014-09-16 09:30:00,11.97,11.99,11.85,11.96,989500.0,10.261,10.2782,10.1582,10.2525,989500.0
2014-09-16 10:00:00,11.97,11.98,11.9,11.91,599500.0,10.261,10.2696,10.201,10.2096,599500.0
2014-09-16 11:00:00,11.91,12.02,11.9,12.02,484500.0,10.2096,10.3039,10.201,10.3039,484500.0
2014-09-16 12:00:00,12.02,12.1,12.01,12.08,600500.0,10.3039,10.3725,10.2953,10.3553,600500.0
2014-09-16 13:00:00,12.08,12.16,12.08,12.1,721000.0,10.3553,10.4239,10.3553,10.3725,721000.0
2014-09-16 14:00:00,12.1,12.17,12.1,12.15,701000.0,10.3725,10.4325,10.3725,10.4153,701000.0
2014-09-16 15:00:00,12.15,12.17,12.13,12.15,1421000.0,10.4153,10.4325,10.3982,10.4153,1421000.0
2014-09-17 09:30:00,12.15,12.18,12.11,12.17,724500.0,10.4153,10.4411,10.3811,10.4325,724500.0
2014-09-17 10:00:00,12.17,12.2,12.14,12.17,827500.0,10.4325,10.4582,10.4068,10.4325,827500.0
2014-09-17 11:00:00,12.17,12.18,12.11,12.13,612500.0,10.4325,10.4411,10.3811,10.3982,612500.0
2014-09-17 12:00:00,12.13,12.14,12.12,12.13,731000.0,10.3982,10.4068,10.3896,10.3982,731000.0
2014-09-17 13:00:00,12.13,12.14,12.1,12.14,570500.0,10.3982,10.4068,10.3725,10.4068,570500.0
2014-09-17 14:00:00,12.14,12.2,12.06,12.17,745500.0,10.4068,10.4582,10.3382,10.4325,745500.0
2014-09-17 15:00:00,12.17,12.22,12.17,12.18,2069000.0,10.4325,10.4753,10.4325,10.4411,2069000.0
2014-09-18 09:30:00,12.19,12.25,12.16,12.21,541500.0,10.4496,10.5011,10.4239,10.4668,541500.0
2014-09-18 10:00:00,12.22,12.32,12.22,12.27,930500.0,10.4753,10.5611,10.4753,10.5182,930500.0
2014-09-18 11:00:00,12.27,12.31,12.26,12.27,709000.0,10.5182,10.5525,10.5096,10.5182,709000.0
2014-09-18 12:00:00,12.27,12.28,12.26,12.26,644000.0,10.5182,10.5268,10.5096,10.5096,644000.0
2014-09-18 13:00:00,12.26,12.28,12.25,12.28,461500.0,10.5096,10.5268,10.5011,10.5268,461500.0
2014-09-18 14:00:00,12.28,12.32,12.28,12.32,731500.0,10.5268,10.5611,10.5268,10.5611,731500.0
2014-09-18 15:00:00,12.32,12.32,12.28,12.29,1498500.0,10.5611,10.5611,10.5268,10.5354,1498500.0
2014-09-19 09:30:00,12.35,12.35,12.19,12.31,1925000.0,10.5868,10.5868,10.4496,10.5525,1925000.0
2014-09-19 10:00:00,12.31,12.35,12.22,12.25,950000.0,10.5525,10.5868,10.4753,10.5011,950000.0
2014-09-19 11:00:00,12.25,12.28,12.19,12.2,675500.0,10.5011,10.5268,10.4496,10.4582,675500.0
2014-09-19 12:00:00,12.2,12.22,12.17,12.19,545500.0,10.4582,10.4753,10.4325,10.4496,545500.0
2014-09-19 13:00:00,12.18,12.2,12.14,12.19,401500.0,10.4411,10.4582,10.4068,10.4496,401500.0
2014-09-19 14:00:00,12.19,12.21,12.18,12.2,522500.0,10.4496,10.4668,10.4411,10.4582,522500.0
2014-09-19 15:00:00,12.2,12.23,12.18,12.21,1924000.0,10.4582,10.4839,10.4411,10.4668,1924000.0
2014-09-22 09:30:00,12.18,12.19,12.09,12.12,663000.0,10.4411,10.4496,10.3639,10.3896,663000.0
2014-09-22 10:00:00,12.12,12.14,12.06,12.07,1527500.0,10.3896,10.4068,10.3382,10.3468,1527500.0
2014-09-22 11:00:00,12.06,12.07,12.0,12.01,362000.0,10.3382,10.3468,10.2868,10.2953,362000.0
2014-09-22 12:00:00,12.02,12.06,12.01,12.05,274000.0,10.3039,10.3382,10.2953,10.3296,274000.0
2014-09-22 13:00:00,12.05,12.08,12.04,12.07,377000.0,10.3296,10.3553,10.321,10.3468,377000.0
2014-09-22 14:00:00,12.07,12.08,12.05,12.06,866000.0,10.3468,10.3553,10.3296,10.3382,866000.0
2014-09-22 15:00:00,12.06,12.07,12.05,12.06,1349500.0,10.3382,10.3468,10.3296,10.3382,1349500.0
2014-09-23 09:30:00,11.99,12.08,11.96,12.05,647500.0,10.2782,10.3553,10.2525,10.3296,647500.0
2014-09-23 10:00:00,12.05,12.09,12.02,12.05,1273000.0,10.3296,10.3639,10.3039,10.3296,1273000.0
2014-09-23 11:00:00,12.05,12.08,12.03,12.05,594000.0,10.3296,10.3553,10.3125,10.3296,594000.0
2014-09-23 12:00:00,12.05,12.09,12.05,12.06,850500.0,10.3296,10.3639,10.3296,10.3382,850500.0
2014-09-23 13:00:00,12.06,12.1,12.05,12.07,1052500.0,10.3382,10.3725,10.3296,10.3468,1052500.0
2014-09-23 14:00:00,12.07,12.09,12.01,12.05,783000.0,10.3468,10.3639,10.2953,10.3296,783000.0
2014-09-23 15:00:00,12.05,12.07,12.0,12.0,1285500.0,10.3296,10.3468,10.2868,10.2868,1285500.0
2014-09-24 09:30:00,12.04,12.13,12.04,12.12,289500.0,10.321,10.3982,10.321,10.3896,289500.0
2014-09-24 10:00:00,12.14,12.17,12.1,12.14,571000.0,10.4068,10.4325,10.3725,10.4068,571000.0
2014-09-24 11:00:00,12.14,12.24,12.14,12.21,948000.0,10.4068,10.4925,10.4068,10.4668,948000.0
2014-09-24 12:00:00,12.22,12.25,12.2,12.24,961500.0,10.4753,10.5011,10.4582,10.4925,961500.0
2014-09-24 13:00:00,12.24,12.29,12.23,12.26,538500.0,10.4925,10.5354,10.4839,10.5096,538500.0
2014-09-24 14:00:00,12.26,12.28,12.21,12.28,617500.0,10.5096,10.5268,10.4668,10.5268,617500.0
2014-09-24 15:00:00,12.28,12.34,12.28,12.33,1720500.0,10.5268,10.5782,10.5268,10.5696,1720500.0
2014-09-25 09:30:00,12.3,12.37,12.24,12.26,573500.0,10.5439,10.6039,10.4925,10.5096,573500.0
2014-09-25 10:00:00,12.26,12.26,12.13,12.15,541500.0,10.5096,10.5096,10.3982,10.4153,541500.0
2014-09-25 11:00:00,12.15,12.18,12.13,12.13,732000.0,10.4153,10.4411,10.3982,10.3982,732000.0
2014-09-25 12:00:00,12.13,12.17,12.12,12.17,485000.0,10.3982,10.4325,10.3896,10.4325,485000.0
2014-09-25 13:00:00,12.17,12.18,12.12,12.13,529000.0,10.4325,10.4411,10.3896,10.3982,529000.0
2014-09-25 14:00:00,12.12,12.19,12.12,12.18,559500.0,10.3896,10.4496,10.3896,10.4411,559500.0
2014-09-25 15:00:00,12.17,12.19,12.13,12.13,1290500.0,10.4325,10.4496,10.3982,10.3982,1290500.0
2014-09-26 09:30:00,12.16,12.3,12.13,12.25,451000.0,10.4239,10.5439,10.3982,10.5011,451000.0
2014-09-26 10:00:00,12.25,12.36,12.25,12.36,632500.0,10.5011,10.5954,10.5011,10.5954,632500.0
2014-09-26 11:00:00,12.36,12.38,12.31,12.33,507000.0,10.5954,10.6125,10.5525,10.5696,507000.0
2014-09-26 12:00:00,12.33,12.33,12.28,12.29,359500.0,10.5696,10.5696,10.5268,10.5354,359500.0
2014-09-26 13:00:00,12.29,12.29,12.27,12.29,435000.0,10.5354,10.5354,10.5182,10.5354,435000.0
2014-09-26 14:00:00,12.29,12.39,12.29,12.37,352500.0,10.5354,10.6211,10.5354,10.6039,352500.0
2014-09-26 15:00:00,12.37,12.38,12.35,12.37,1089000.0,10.6039,10.6125,10.5868,10.6039,1089000.0
2014-09-29 09:30:00,12.21,12.27,12.15,12.27,804000.0,10.4668,10.5182,10.4153,10.5182,804000.0
2014-09-29 10:00:00,12.26,12.26,12.2,12.21,485000.0,10.5096,10.5096,10.4582,10.4668,485000.0
2014-09-29 11:00:00,12.21,12.25,12.2,12.24,350500.0,10.4668,10.5011,10.4582,10.4925,350500.0
2014-09-29 12:00:00,12.24,12.25,12.2,12.22,294500.0,10.4925,10.5011,10.4582,10.4753,294500.0
2014-09-29 13:00:00,12.22,12.23,12.2,12.23,530500.0,10.4753,10.4839,10.4582,10.4839,530500.0
2014-09-29 14:00:00,12.23,12.28,12.21,12.27,448000.0,10.4839,10.5268,10.4668,10.5182,448000.0
2014-09-29 15:00:00,12.27,12.31,12.26,12.29,886500.0,10.5182,10.5525,10.5096,10.5354,886500.0
2014-09-30 09:30:00,12.27,12.28,12.24,12.26,296000.0,10.5182,10.5268,10.4925,10.5096,296000.0
2014-09-30 10:00:00,12.25,12.3,12.24,12.27,564500.0,10.5011,10.5439,10.4925,10.5182,564500.0
2014-09-30 11:00:00,12.27,12.31,12.26,12.28,286000.0,10.5182,10.5525,10.5096,10.5268,286000.0
2014-09-30 12:00:00,12.29,12.33,12.28,12.32,390000.0,10.5354,10.5696,10.5268,10.5611,390000.0
2014-09-30 13:00:00,12.32,12.33,12.24,12.26,274000.0,10.5611,10.5696,10.4925,10.5096,274000.0
2014-09-30 14:00:00,12.25,12.3,12.23,12.29,444500.0,10.5011,10.5439,10.4839,10.5354,444500.0
2014-09-30 15:00:00,12.29,12.34,12.27,12.3,1130000.0,10.5354,10.5782,10.5182,10.5439,1130000.0
2014-10-01 09:30:00,12.28,12.3,12.23,12.25,645500.0,10.5268,10.5439,10.4839,10.5011,645500.0
2014-10-01 10:00:00,12.24,12.25,12.2,12.23,1180000.0,10.4925,10.5011,10.4582,10.4839,1180000.0
2014-10-01 11:00:00,12.23,12.26,12.21,12.22,620500.0,10.4839,10.5096,10.4668,10.4753,620500.0
2014-10-01 12:00:00,12.22,12.22,12.14,12.14,651500.0,10.4753,10.4753,10.4068,10.4068,651500.0
2014-10-01 13:00:00,12.14,12.14,12.08,12.09,861500.0,10.4068,10.4068,10.3553,10.3639,861500.0
2014-10-01 14:00:00,12.09,12.14,12.07,12.09,768500.0,10.3639,10.4068,10.3468,10.3639,768500.0
2014-10-01 15:00:00,12.09,12.09,12.04,12.07,2021000.0,10.3639,10.3639,10.321,10.3468,2021000.0
2014-10-02 09:30:00,12.09,12.13,12.07,12.11,325000.0,10.3639,10.3982,10.3468,10.3811,325000.0
2014-10-02 10:00:00,12.11,12.13,12.07,12.08,543500.0,10.3811,10.3982,10.3468,10.3553,543500.0
2014-10-02 11:00:00,12.09,12.1,11.99,12.0,528000.0,10.3639,10.3725,10.2782,10.2868,528000.0
2014-10-02 12:00:00,12.0,12.07,11.99,12.07,358500.0,10.2868,10.3468,10.2782,10.3468,358500.0
2014-10-02 13:00:00,12.07,12.16,12.06,12.16,480000.0,10.3468,10.4239,10.3382,10.4239,480000.0
2014-10-02 14:00:00,12.15,12.23,12.15,12.21,380500.0,10.4153,10.4839,10.4153,10.4668,380500.0
2014-10-02 15:00:00,12.2,12.21,12.16,12.19,617000.0,10.4582,10.4668,10.4239,10.4496,617000.0
2014-10-03 09:30:00,12.26,12.42,12.25,12.42,390500.0,10.5096,10.6468,10.5011,10.6468,390500.0
2014-10-03 10:00:00,12.41,12.47,12.38,12.43,739500.0,10.6382,10.6897,10.6125,10.6554,739500.0
2014-10-03 11:00:00,12.43,12.49,12.41,12.42,326500.0,10.6554,10.7068,10.6382,10.6468,326500.0
2014-10-03 12:00:00,12.42,12.46,12.4,12.41,204000.0,10.6468,10.6811,10.6296,10.6382,204000.0
2014-10-03 13:00:00,12.4,12.41,12.35,12.35,196500.0,10.6296,10.6382,10.5868,10.5868,196500.0
2014-10-03 14:00:00,12.35,12.4,12.35,12.39,308500.0,10.5868,10.6296,10.5868,10.6211,308500.0
2014-10-03 15:00:00,12.39,12.42,12.39,12.39,958000.0,10.6211,10.6468,10.6211,10.6211,958000.0
2014-10-06 09:30:00,12.41,12.49,12.4,12.4,321500.0,10.6382,10.7068,10.6296,10.6296,321500.0
2014-10-06 10:00:00,12.41,12.48,12.38,12.39,428000.0,10.6382,10.6982,10.6125,10.6211,428000.0
2014-10-06 11:00:00,12.39,12.39,12.32,12.34,271500.0,10.6211,10.6211,10.5611,10.5782,271500.0
2014-10-06 12:00:00,12.34,12.36,12.3,12.35,229000.0,10.5782,10.5954,10.5439,10.5868,229000.0
2014-10-06 13:00:00,12.35,12.37,12.32,12.33,258500.0,10.5868,10.6039,10.5611,10.5696,258500.0
2014-10-06 14:00:00,12.33,12.38,12.32,12.35,211000.0,10.5696,10.6125,10.5611,10.5868,211000.0
2014-10-06 15:00:00,12.35,12.35,12.27,12.28,628500.0,10.5868,10.5868,10.5182,10.5268,628500.0
2014-10-07 09:30:00,12.17,12.22,12.06,12.09,499500.0,10.4325,10.4753,10.3382,10.3639,499500.0
2014-10-07 10:00:00,12.09,12.17,12.07,12.13,954000.0,10.3639,10.4325,10.3468,10.3982,954000.0
2014-10-07 11:00:00,12.13,12.14,12.02,12.05,818000.0,10.3982,10.4068,10.3039,10.3296,818000.0
2014-10-07 12:00:00,12.05,12.07,12.0,12.0,488000.0,10.3296,10.3468,10.2868,10.2868,488000.0
2014-10-07 13:00:00,12.0,12.05,11.99,12.0,491000.0,10.2868,10.3296,10.2782,10.2868,491000.0
2014-10-07 14:00:00,12.0,12.04,11.94,11.98,2047000.0,10.2868,10.321,10.2353,10.2696,2047000.0
2014-10-07 15:00:00,11.98,11.99,11.86,11.87,2189500.0,10.2696,10.2782,10.1667,10.1753,2189500.0
2014-10-08 09:30:00,11.85,11.85,11.75,11.76,784000.0,10.1582,10.1582,10.0724,10.081,784000.0
2014-10-08 10:00:00,11.78,11.81,11.72,11.73,1060000.0,10.0982,10.1239,10.0467,10.0553,1060000.0
2014-10-08 11:00:00,11.72,11.79,11.72,11.77,541000.0,10.0467,10.1067,10.0467,10.0896,541000.0
2014-10-08 12:00:00,11.77,11.79,11.76,11.78,315500.0,10.0896,10.1067,10.081,10.0982,315500.0
2014-10-08 13:00:00,11.78,11.81,11.78,11.8,529500.0,10.0982,10.1239,10.0982,10.1153,529500.0
2014-10-08 14:00:00,11.8,11.88,11.79,11.85,1663500.0,10.1153,10.1839,10.1067,10.1582,1663500.0
2014-10-08 15:00:00,11.85,11.9,11.83,11.84,3044500.0,10.1582,10.201,10.141,10.1496,3044500.0
2014-10-09 09:30:00,11.82,11.9,11.81,11.84,576000.0,10.1325,10.201,10.1239,10.1496,576000.0
2014-10-09 10:00:00,11.85,11.85,11.73,11.79,648500.0,10.1582,10.1582,10.0553,10.1067,648500.0
2014-10-09 11:00:00,11.79,11.82,11.69,11.7,408500.0,10.1067,10.1325,10.021,10.0296,408500.0
2014-10-09 12:00:00,11.7,11.71,11.64,11.66,364500.0,10.0296,10.0382,9.9782,9.9953,364500.0
2014-10-09 13:00:00,11.66,11.66,11.6,11.63,1125000.0,9.9953,9.9953,9.9439,9.9696,1125000.0
2014-10-09 14:00:00,11.63,11.66,11.6,11.64,808000.0,9.9696,9.9953,9.9439,9.9782,808000.0
2014-10-09 15:00:00,11.64,11.69,11.6,11.66,1920000.0,9.9782,10.021,9.9439,9.9953,1920000.0
2014-10-10 09:30:00,11.64,11.75,11.63,11.67,718000.0,9.9782,10.0724,9.9696,10.0039,718000.0
2014-10-10 10:00:00,11.66,11.67,11.51,11.56,1022500.0,9.9953,10.0039,9.8667,9.9096,1022500.0
2014-10-10 11:00:00,11.56,11.59,11.52,11.58,729500.0,9.9096,9.9353,9.8753,9.9267,729500.0
2014-10-10 12:00:00,11.58,11.64,11.58,11.61,977500.0,9.9267,9.9782,9.9267,9.9524,977500.0
2014-10-10 13:00:00,11.61,11.62,11.55,11.55,486000.0,9.9524,9.961,9.901,9.901,486000.0
2014-10-10 14:00:00,11.56,11.56,11.5,11.52,784500.0,9.9096,9.9096,9.8581,9.8753,784500.0
2014-10-10 15:00:00,11.52,11.52,11.43,11.43,1597500.0,9.8753,9.8753,9.7981,9.7981,1597500.0
2014-10-13 09:30:00,11.45,11.45,11.3,11.35,725000.0,9.8153,9.8153,9.6867,9.7296,725000.0
2014-10-13 10:00:00,11.35,11.42,11.34,11.4,824000.0,9.7296,9.7896,9.721,9.7724,824000.0
2014-10-13 11:00:00,11.4,11.51,11.4,11.49,618000.0,9.7724,9.8667,9.7724,9.8496,618000.0
2014-10-13 12:00:00,11.49,11.62,11.48,11.6,687000.0,9.8496,9.961,9.841,9.9439,687000.0
2014-10-13 13:00:00,11.6,11.65,11.59,11.6,779500.0,9.9439,9.9867,9.9353,9.9439,779500.0
2014-10-13 14:00:00,11.6,11.64,11.53,11.54,635500.0,9.9439,9.9782,9.8839,9.8924,635500.0
2014-10-13 15:00:00,11.54,11.54,11.43,11.44,1580000.0,9.8924,9.8924,9.7981,9.8067,1580000.0
2014-10-14 09:30:00,11.53,11.65,11.44,11.55,332500.0,9.8839,9.9867,9.8067,9.901,332500.0
2014-10-14 10:00:00,11.55,11.65,11.51,11.6,694000.0,9.901,9.9867,9.8667,9.9439,694000.0
2014-10-14 11:00:00,11.6,11.72,11.59,11.69,1068000.0,9.9439,10.0467,9.9353,10.021,1068000.0
2014-10-14 12:00:00,11.69,11.7,11.65,11.67,314000.0,10.021,10.0296,9.9867,10.0039,314000.0
2014-10-14 13:00:00,11.66,11.68,11.59,11.62,261500.0,9.9953,10.0124,9.9353,9.961,261500.0
2014-10-14 14:00:00,11.62,11.64,11.54,11.57,381500.0,9.961,9.9782,9.8924,9.9181,381500.0
2014-10-14 15:00:00,11.58,11.59,11.52,11.54,753000.0,9.9267,9.9353,9.8753,9.8924,753000.0
2014-10-15 09:30:00,11.4,11.47,11.3,11.46,368500.0,9.7724,9.8324,9.6867,9.8239,368500.0
2014-10-15 10:00:00,11.47,11.5,11.35,11.36,770500.0,9.8324,9.8581,9.7296,9.7381,770500.0
2014-10-15 11:00:00,11.36,11.38,11.28,11.33,550000.0,9.7381,9.7553,9.6695,9.7124,550000.0
2014-10-15 12:00:00,11.33,11.34,11.23,11.25,401500.0,9.7124,9.721,9.6267,9.6438,401500.0
2014-10-15 13:00:00,11.25,11.28,11.19,11.21,428500.0,9.6438,9.6695,9.5924,9.6095,428500.0
2014-10-15 14:00:00,11.21,11.35,11.19,11.35,1131500.0,9.6095,9.7296,9.5924,9.7296,1131500.0
2014-10-15 15:00:00,11.35,11.6,11.34,11.51,1544000.0,9.7296,9.9439,9.721,9.8667,1544000.0
2014-10-16 09:30:00,11.3,11.53,11.3,11.51,294500.0,9.6867,9.8839,9.6867,9.8667,294500.0
2014-10-16 10:00:00,11.5,11.67,11.43,11.62,785500.0,9.8581,10.0039,9.7981,9.961,785500.0
2014-10-16 11:00:00,11.62,11.65,11.57,11.62,365000.0,9.961,9.9867,9.9181,9.961,365000.0
2014-10-16 12:00:00,11.6,11.7,11.59,11.69,450000.0,9.9439,10.0296,9.9353,10.021,450000.0
2014-10-16 13:00:00,11.69,11.75,11.68,11.69,301500.0,10.021,10.0724,10.0124,10.021,301500.0
2014-10-16 14:00:00,11.69,11.74,11.67,11.68,330000.0,10.021,10.0639,10.0039,10.0124,330000.0
2014-10-16 15:00:00,11.68,11.76,11.65,11.7,1081000.0,10.0124,10.081,9.9867,10.0296,1081000.0
2014-10-17 09:30:00,11.79,11.85,11.62,11.72,583000.0,10.1067,10.1582,9.961,10.0467,583000.0
2014-10-17 10:00:00,11.72,11.89,11.71,11.79,591000.0,10.0467,10.1925,10.0382,10.1067,591000.0
2014-10-17 11:00:00,11.79,11.81,11.76,11.78,233000.0,10.1067,10.1239,10.081,10.0982,233000.0
2014-10-17 12:00:00,11.78,11.81,11.73,11.73,216500.0,10.0982,10.1239,10.0553,10.0553,216500.0
2014-10-17 13:00:00,11.74,11.74,11.68,11.68,185500.0,10.0639,10.0639,10.0124,10.0124,185500.0
2014-10-17 14:00:00,11.68,11.73,11.64,11.72,248500.0,10.0124,10.0553,9.9782,10.0467,248500.0
2014-10-17 15:00:00,11.73,11.8,11.7,11.77,948000.0,10.0553,10.1153,10.0296,10.0896,948000.0
2014-10-20 09:30:00,11.95,12.16,11.9,12.09,1382000.0,10.2439,10.4239,10.201,10.3639,1382000.0
2014-10-20 10:00:00,12.09,12.15,12.04,12.14,761000.0,10.3639,10.4153,10.321,10.4068,761000.0
2014-10-20 11:00:00,12.14,12.14,12.05,12.06,485000.0,10.4068,10.4068,10.3296,10.3382,485000.0
2014-10-20 12:00:00,12.06,12.07,11.99,11.99,541500.0,10.3382,10.3468,10.2782,10.2782,541500.0
2014-10-20 13:00:00,11.99,12.0,11.97,12.0,455500.0,10.2782,10.2868,10.261,10.2868,455500.0
2014-10-20 14:00:00,11.99,12.11,11.99,12.07,667000.0,10.2782,10.3811,10.2782,10.3468,667000.0
2014-10-20 15:00:00,12.07,12.11,12.07,12.08,1022000.0,10.3468,10.3811,10.3468,10.3553,1022000.0
2014-10-21 09:30:00,12.05,12.1,11.91,12.1,573500.0,10.3296,10.3725,10.2096,10.3725,573500.0
2014-10-21 10:00:00,12.1,12.17,12.09,12.15,847000.0,10.3725,10.4325,10.3639,10.4153,847000.0
2014-10-21 11:00:00,12.15,12.23,12.13,12.2,689500.0,10.4153,10.4839,10.3982,10.4582,689500.0
2014-10-21 12:00:00,12.2,12.25,12.19,12.19,202500.0,10.4582,10.5011,10.4496,10.4496,202500.0
2014-10-21 13:00:00,12.2,12.26,12.18,12.26,438000.0,10.4582,10.5096,10.4411,10.5096,438000.0
2014-10-21 14:00:00,12.25,12.28,12.25,12.27,516000.0,10.5011,10.5268,10.5011,10.5182,516000.0
2014-10-21 15:00:00,12.27,12.31,12.27,12.29,828000.0,10.5182,10.5525,10.5182,10.5354,828000.0
2014-10-22 09:30:00,12.31,12.33,12.2,12.3,280000.0,10.5525,10.5696,10.4582,10.5439,280000.0
2014-10-22 10:00:00,12.3,12.47,12.29,12.41,1505000.0,10.5439,10.6897,10.5354,10.6382,1505000.0
2014-10-22 11:00:00,12.41,12.45,12.33,12.37,721500.0,10.6382,10.6725,10.5696,10.6039,721500.0
2014-10-22 12:00:00,12.38,12.39,12.23,12.26,554500.0,10.6125,10.6211,10.4839,10.5096,554500.0
2014-10-22 13:00:00,12.26,12.29,12.24,12.25,604000.0,10.5096,10.5354,10.4925,10.5011,604000.0
2014-10-22 14:00:00,12.25,12.31,12.22,12.25,792000.0,10.5011,10.5525,10.4753,10.5011,792000.0
2014-10-22 15:00:00,12.24,12.28,12.23,12.26,2145000.0,10.4925,10.5268,10.4839,10.5096,2145000.0
2014-10-23 09:30:00,13.6,14.39,13.57,14.12,10362500.0,11.6583,12.3355,11.6326,12.1041,10362500.0
2014-10-23 10:00:00,14.12,14.28,13.93,13.96,6043500.0,12.1041,12.2412,11.9412,11.9669,6043500.0
2014-10-23 11:00:00,13.97,14.15,13.93,14.05,3179500.0,11.9755,12.1298,11.9412,12.0441,3179500.0
2014-10-23 12:00:00,14.04,14.07,13.98,14.06,1753500.0,12.0355,12.0612,11.9841,12.0526,1753500.0
2014-10-23 13:00:00,14.06,14.27,14.03,14.26,1249000.0,12.0526,12.2327,12.0269,12.2241,1249000.0
2014-10-23 14:00:00,14.26,14.32,14.18,14.24,2025500.0,12.2241,12.2755,12.1555,12.2069,2025500.0
2014-10-23 15:00:00,14.25,14.25,14.11,14.19,3348000.0,12.2155,12.2155,12.0955,12.1641,3348000.0
2014-10-24 09:30:00,14.19,14.22,14.06,14.06,828500.0,12.1641,12.1898,12.0526,12.0526,828500.0
2014-10-24 10:00:00,14.06,14.25,14.0,14.24,1570500.0,12.0526,12.2155,12.0012,12.2069,1570500.0
2014-10-24 11:00:00,14.24,14.45,14.22,14.41,1839000.0,12.2069,12.387,12.1898,12.3527,1839000.0
2014-10-24 12:00:00,14.41,14.51,14.39,14.43,2428000.0,12.3527,12.4384,12.3355,12.3698,2428000.0
2014-10-24 13:00:00,14.43,14.45,14.31,14.32,1420500.0,12.3698,12.387,12.267,12.2755,1420500.0
2014-10-24 14:00:00,14.32,14.39,14.25,14.3,1014500.0,12.2755,12.3355,12.2155,12.2584,1014500.0
2014-10-24 15:00:00,14.31,14.37,14.29,14.33,1824000.0,12.267,12.3184,12.2498,12.2841,1824000.0
2014-10-27 09:30:00,14.31,14.37,14.25,14.3,415500.0,12.267,12.3184,12.2155,12.2584,415500.0
2014-10-27 10:00:00,14.29,14.35,14.25,14.3,587000.0,12.2498,12.3012,12.2155,12.2584,587000.0
2014-10-27 11:00:00,14.3,14.38,14.28,14.38,573500.0,12.2584,12.327,12.2412,12.327,573500.0
2014-10-27 12:00:00,14.38,14.49,14.38,14.44,909500.0,12.327,12.4213,12.327,12.3784,909500.0
2014-10-27 13:00:00,14.44,14.47,14.33,14.38,788500.0,12.3784,12.4041,12.2841,12.327,788500.0
2014-10-27 14:00:00,14.38,14.42,14.34,14.34,801500.0,12.327,12.3613,12.2927,12.2927,801500.0
2014-10-27 15:00:00,14.34,14.39,14.32,14.37,1562500.0,12.2927,12.3355,12.2755,12.3184,1562500.0
2014-10-28 09:30:00,14.41,14.44,14.37,14.39,463000.0,12.3527,12.3784,12.3184,12.3355,463000.0
2014-10-28 10:00:00,14.41,14.46,14.39,14.43,483000.0,12.3527,12.3955,12.3355,12.3698,483000.0
2014-10-28 11:00:00,14.43,14.5,14.43,14.47,374500.0,12.3698,12.4298,12.3698,12.4041,374500.0
2014-10-28 12:00:00,14.47,14.65,14.47,14.57,1022500.0,12.4041,12.5584,12.4041,12.4898,1022500.0
2014-10-28 13:00:00,14.56,14.65,14.56,14.61,453500.0,12.4813,12.5584,12.4813,12.5241,453500.0
2014-10-28 14:00:00,14.61,14.67,14.58,14.65,1019000.0,12.5241,12.5756,12.4984,12.5584,1019000.0
2014-10-28 15:00:00,14.65,14.73,14.65,14.72,1771000.0,12.5584,12.627,12.5584,12.6184,1771000.0
2014-10-29 09:30:00,14.69,14.82,14.65,14.78,424500.0,12.5927,12.7041,12.5584,12.6699,424500.0
2014-10-29 10:00:00,14.78,14.78,14.64,14.65,817000.0,12.6699,12.6699,12.5498,12.5584,817000.0
2014-10-29 11:00:00,14.65,14.71,14.59,14.59,570000.0,12.5584,12.6098,12.507,12.507,570000.0
2014-10-29 12:00:00,14.59,14.6,14.5,14.52,388000.0,12.507,12.5156,12.4298,12.447,388000.0
2014-10-29 13:00:00,14.52,14.53,14.46,14.5,391500.0,12.447,12.4555,12.3955,12.4298,391500.0
2014-10-29 14:00:00,14.5,14.53,14.42,14.5,489000.0,12.4298,12.4555,12.3613,12.4298,489000.0
2014-10-29 15:00:00,14.49,14.56,14.4,14.49,1602500.0,12.4213,12.4813,12.3441,12.4213,1602500.0
2014-10-30 09:30:00,14.42,14.58,14.4,14.51,336500.0,12.3613,12.4984,12.3441,12.4384,336500.0
2014-10-30 10:00:00,14.51,14.54,14.39,14.41,415500.0,12.4384,12.4641,12.3355,12.3527,415500.0
2014-10-30 11:00:00,14.4,14.47,14.4,14.46,288500.0,12.3441,12.4041,12.3441,12.3955,288500.0
2014-10-30 12:00:00,14.47,14.49,14.44,14.46,322000.0,12.4041,12.4213,12.3784,12.3955,322000.0
2014-10-30 13:00:00,14.46,14.55,14.44,14.53,491000.0,12.3955,12.4727,12.3784,12.4555,491000.0
2014-10-30 14:00:00,14.53,14.55,14.39,14.4,583000.0,12.4555,12.4727,12.3355,12.3441,583000.0
2014-10-30 15:00:00,14.4,14.46,14.38,14.46,1009500.0,12.3441,12.3955,12.327,12.3955,1009500.0
2014-10-31 09:30:00,14.67,14.72,14.61,14.61,748000.0,12.5756,12.6184,12.5241,12.5241,748000.0
2014-10-31 10:00:00,14.61,14.71,14.54,14.69,870000.0,12.5241,12.6098,12.4641,12.5927,870000.0
2014-10-31 11:00:00,14.68,14.72,14.66,14.68,966000.0,12.5841,12.6184,12.567,12.5841,966000.0
2014-10-31 12:00:00,14.67,14.7,14.67,14.69,995000.0,12.5756,12.6013,12.5756,12.5927,995000.0
2014-10-31 13:00:00,14.69,14.7,14.61,14.62,564000.0,12.5927,12.6013,12.5241,12.5327,564000.0
2014-10-31 14:00:00,14.62,14.64,14.58,14.6,594000.0,12.5327,12.5498,12.4984,12.5156,594000.0
2014-10-31 15:00:00,14.6,14.66,14.57,14.64,1867000.0,12.5156,12.567,12.4898,12.5498,1867000.0
2014-11-03 09:30:00,14.64,14.7,14.6,14.7,378500.0,12.5498,12.6013,12.5156,12.6013,378500.0
2014-11-03 10:00:00,14.7,14.77,14.66,14.73,917000.0,12.6013,12.6613,12.567,12.627,917000.0
2014-11-03 11:00:00,14.73,14.75,14.65,14.66,534500.0,12.627,12.6441,12.5584,12.567,534500.0
2014-11-03 12:00:00,14.66,14.67,14.62,14.67,577500.0,12.567,12.5756,12.5327,12.5756,577500.0
2014-11-03 13:00:00,14.67,14.71,14.65,14.7,343000.0,12.5756,12.6098,12.5584,12.6013,343000.0
2014-11-03 14:00:00,14.7,14.71,14.66,14.69,570500.0,12.6013,12.6098,12.567,12.5927,570500.0
2014-11-03 15:00:00,14.68,14.7,14.65,14.69,830500.0,12.5841,12.6013,12.5584,12.5927,830500.0
2014-11-04 09:30:00,14.62,14.67,14.5,14.52,271500.0,12.5327,12.5756,12.4298,12.447,271500.0
2014-11-04 10:00:00,14.52,14.54,14.46,14.48,439500.0,12.447,12.4641,12.3955,12.4127,439500.0
2014-11-04 11:00:00,14.48,14.52,14.44,14.46,386000.0,12.4127,12.447,12.3784,12.3955,386000.0
2014-11-04 12:00:00,14.46,14.53,14.46,14.52,282000.0,12.3955,12.4555,12.3955,12.447,282000.0
2014-11-04 13:00:00,14.52,14.53,14.49,14.52,295000.0,12.447,12.4555,12.4213,12.447,295000.0
2014-11-04 14:00:00,14.52,14.53,14.48,14.49,315000.0,12.447,12.4555,12.4127,12.4213,315000.0
2014-11-04 15:00:00,14.49,14.51,14.46,14.49,712500.0,12.4213,12.4384,12.3955,12.4213,712500.0
2014-11-05 09:30:00,14.61,14.68,14.57,14.6,238000.0,12.5241,12.5841,12.4898,12.5156,238000.0
2014-11-05 10:00:00,14.62,14.62,14.52,14.57,335000.0,12.5327,12.5327,12.447,12.4898,335000.0
2014-11-05 11:00:00,14.58,14.69,14.57,14.69,319000.0,12.4984,12.5927,12.4898,12.5927,319000.0
2014-11-05 12:00:00,14.69,14.71,14.66,14.66,259000.0,12.5927,12.6098,12.567,12.567,259000.0
2014-11-05 13:00:00,14.65,14.67,14.61,14.64,152500.0,12.5584,12.5756,12.5241,12.5498,152500.0
2014-11-05 14:00:00,14.64,14.67,14.63,14.67,178500.0,12.5498,12.5756,12.5413,12.5756,178500.0
2014-11-05 15:00:00,14.67,14.68,14.63,14.67,315500.0,12.5756,12.5841,12.5413,12.5756,315500.0
2014-11-06 09:30:00,14.7,14.71,14.63,14.7,162000.0,12.6013,12.6098,12.5413,12.6013,162000.0
2014-11-06 10:00:00,14.71,14.81,14.7,14.75,456000.0,12.6098,12.6956,12.6013,12.6441,456000.0
2014-11-06 11:00:00,14.75,14.88,14.74,14.86,502500.0,12.6441,12.7556,12.6356,12.7384,502500.0
2014-11-06 12:00:00,14.86,14.86,14.8,14.82,263500.0,12.7384,12.7384,12.687,12.7041,263500.0
2014-11-06 13:00:00,14.81,14.84,14.79,14.82,338500.0,12.6956,12.7213,12.6784,12.7041,338500.0
2014-11-06 14:00:00,14.82,14.83,14.79,14.83,302000.0,12.7041,12.7127,12.6784,12.7127,302000.0
2014-11-06 15:00:00,14.83,14.89,14.81,14.88,681000.0,12.7127,12.7641,12.6956,12.7556,681000.0
2014-11-07 09:30:00,14.87,14.87,14.77,14.81,243500.0,12.747,12.747,12.6613,12.6956,243500.0
2014-11-07 10:00:00,14.81,14.88,14.78,14.87,453500.0,12.6956,12.7556,12.6699,12.747,453500.0
2014-11-07 11:00:00,14.87,14.9,14.86,14.89,297500.0,12.747,12.7727,12.7384,12.7641,297500.0
2014-11-07 12:00:00,14.88,14.93,14.87,14.92,320000.0,12.7556,12.7984,12.747,12.7899,320000.0
2014-11-07 13:00:00,14.92,14.98,14.92,14.96,246000.0,12.7899,12.8413,12.7899,12.8242,246000.0
2014-11-07 14:00:00,14.96,14.97,14.89,14.91,224500.0,12.8242,12.8327,12.7641,12.7813,224500.0
2014-11-07 15:00:00,14.91,14.92,14.86,14.91,789500.0,12.7813,12.7899,12.7384,12.7813,789500.0
2014-11-10 09:30:00,14.86,14.97,14.81,14.92,222500.0,12.7384,12.8327,12.6956,12.7899,222500.0
2014-11-10 10:00:00,14.94,14.97,14.82,14.87,291000.0,12.807,12.8327,12.7041,12.747,291000.0
2014-11-10 11:00:00,14.87,14.87,14.74,14.74,323500.0,12.747,12.747,12.6356,12.6356,323500.0
2014-11-10 12:00:00,14.75,14.75,14.68,14.69,305500.0,12.6441,12.6441,12.5841,12.5927,305500.0
2014-11-10 13:00:00,14.69,14.74,14.68,14.73,400500.0,12.5927,12.6356,12.5841,12.627,400500.0
2014-11-10 14:00:00,14.73,14.74,14.68,14.68,397000.0,12.627,12.6356,12.5841,12.5841,397000.0
2014-11-10 15:00:00,14.68,14.73,14.66,14.73,782500.0,12.5841,12.627,12.567,12.627,782500.0
2014-11-11 09:30:00,14.72,14.73,14.61,14.67,173500.0,12.6184,12.627,12.5241,12.5756,173500.0
2014-11-11 10:00:00,14.69,14.72,14.67,14.67,182000.0,12.5927,12.6184,12.5756,12.5756,182000.0
2014-11-11 11:00:00,14.67,14.7,14.65,14.69,175000.0,12.5756,12.6013,12.5584,12.5927,175000.0
2014-11-11 12:00:00,14.69,14.7,14.66,14.66,178000.0,12.5927,12.6013,12.567,12.567,178000.0
2014-11-11 13:00:00,14.66,14.66,14.63,14.65,122000.0,12.567,12.567,12.5413,12.5584,122000.0
2014-11-11 14:00:00,14.65,14.65,14.59,14.59,251500.0,12.5584,12.5584,12.507,12.507,251500.0
2014-11-11 15:00:00,14.59,14.68,14.59,14.67,861500.0,12.507,12.5841,12.507,12.5756,861500.0
2014-11-12 09:30:00,14.6,14.7,14.58,14.69,248500.0,12.5156,12.6013,12.4984,12.5927,248500.0
2014-11-12 10:00:00,14.69,14.7,14.62,14.62,232000.0,12.5927,12.6013,12.5327,12.5327,232000.0
2014-11-12 11:00:00,14.62,14.78,14.62,14.76,355000.0,12.5327,12.6699,12.5327,12.6527,355000.0
2014-11-12 12:00:00,14.76,14.83,14.74,14.82,196000.0,12.6527,12.7127,12.6356,12.7041,196000.0
2014-11-12 13:00:00,14.82,14.88,14.82,14.83,359000.0,12.7041,12.7556,12.7041,12.7127,359000.0
2014-11-12 14:00:00,14.83,14.89,14.8,14.8,373500.0,12.7127,12.7641,12.687,12.687,373500.0
2014-11-12 15:00:00,14.81,14.81,14.77,14.78,851500.0,12.6956,12.6956,12.6613,12.6699,851500.0
2014-11-13 09:30:00,14.78,14.81,14.73,14.77,130000.0,12.6973,12.723,12.6543,12.6887,130000.0
2014-11-13 10:00:00,14.78,14.82,14.74,14.8,290000.0,12.6973,12.7316,12.6629,12.7144,290000.0
2014-11-13 11:00:00,14.8,14.81,14.71,14.75,181500.0,12.7144,12.723,12.6371,12.6715,181500.0
2014-11-13 12:00:00,14.75,14.83,14.74,14.8,166000.0,12.6715,12.7402,12.6629,12.7144,166000.0
2014-11-13 13:00:00,14.8,14.81,14.73,14.79,162500.0,12.7144,12.723,12.6543,12.7059,162500.0
2014-11-13 14:00:00,14.79,14.82,14.76,14.77,344500.0,12.7059,12.7316,12.6801,12.6887,344500.0
2014-11-13 15:00:00,14.77,14.8,14.75,14.79,919500.0,12.6887,12.7144,12.6715,12.7059,919500.0
2014-11-14 09:30:00,14.81,14.83,14.74,14.82,161000.0,12.723,12.7402,12.6629,12.7316,161000.0
2014-11-14 10:00:00,14.82,14.9,14.77,14.89,548000.0,12.7316,12.8004,12.6887,12.7918,548000.0
2014-11-14 11:00:00,14.89,14.94,14.87,14.94,505500.0,12.7918,12.8347,12.7746,12.8347,505500.0
2014-11-14 12:00:00,14.94,14.96,14.9,14.92,340000.0,12.8347,12.8519,12.8004,12.8175,340000.0
2014-11-14 13:00:00,14.92,14.94,14.91,14.93,258500.0,12.8175,12.8347,12.8089,12.8261,258500.0
2014-11-14 14:00:00,14.93,14.96,14.93,14.96,327000.0,12.8261,12.8519,12.8261,12.8519,327000.0
2014-11-14 15:00:00,14.96,14.98,14.94,14.97,1020500.0,12.8519,12.8691,12.8347,12.8605,1020500.0
2014-11-17 09:30:00,14.92,15.0,14.87,14.98,586000.0,12.8175,12.8863,12.7746,12.8691,586000.0
2014-11-17 10:00:00,14.98,14.98,14.83,14.84,582000.0,12.8691,12.8691,12.7402,12.7488,582000.0
2014-11-17 11:00:00,14.84,14.89,14.78,14.88,803000.0,12.7488,12.7918,12.6973,12.7832,803000.0
2014-11-17 12:00:00,14.88,14.91,14.86,14.9,660000.0,12.7832,12.8089,12.766,12.8004,660000.0
2014-11-17 13:00:00,14.9,14.93,14.89,14.92,308000.0,12.8004,12.8261,12.7918,12.8175,308000.0
2014-11-17 14:00:00,14.92,14.94,14.89,14.92,820000.0,12.8175,12.8347,12.7918,12.8175,820000.0
2014-11-17 15:00:00,14.92,14.94,14.89,14.91,2357000.0,12.8175,12.8347,12.7918,12.8089,2357000.0
2014-11-18 09:30:00,14.89,15.05,14.87,14.99,385000.0,12.7918,12.9292,12.7746,12.8777,385000.0
2014-11-18 10:00:00,15.0,15.02,14.91,14.95,509000.0,12.8863,12.9034,12.8089,12.8433,509000.0
2014-11-18 11:00:00,14.95,14.98,14.88,14.9,395500.0,12.8433,12.8691,12.7832,12.8004,395500.0
2014-11-18 12:00:00,14.9,14.94,14.88,14.94,374000.0,12.8004,12.8347,12.7832,12.8347,374000.0
2014-11-18 13:00:00,14.94,14.94,14.91,14.94,202500.0,12.8347,12.8347,12.8089,12.8347,202500.0
2014-11-18 14:00:00,14.95,15.0,14.94,14.99,568000.0,12.8433,12.8863,12.8347,12.8777,568000.0
2014-11-18 15:00:00,14.99,15.0,14.86,14.87,1084000.0,12.8777,12.8863,12.766,12.7746,1084000.0
2014-11-19 09:30:00,14.93,15.0,14.75,15.0,379000.0,12.8261,12.8863,12.6715,12.8863,379000.0
2014-11-19 10:00:00,15.0,15.03,14.97,14.99,512500.0,12.8863,12.912,12.8605,12.8777,512500.0
2014-11-19 11:00:00,14.98,15.04,14.96,15.0,440000.0,12.8691,12.9206,12.8519,12.8863,440000.0
2014-11-19 12:00:00,15.01,15.09,15.01,15.09,408500.0,12.8949,12.9636,12.8949,12.9636,408500.0
2014-11-19 13:00:00,15.08,15.11,15.0,15.0,638500.0,12.955,12.9808,12.8863,12.8863,638500.0
2014-11-19 14:00:00,15.0,15.05,14.97,14.99,336500.0,12.8863,12.9292,12.8605,12.8777,336500.0
2014-11-19 15:00:00,14.99,15.08,14.98,15.07,1110000.0,12.8777,12.955,12.8691,12.9464,1110000.0
2014-11-20 09:30:00,15.05,15.16,14.97,15.04,567500.0,12.9292,13.0237,12.8605,12.9206,567500.0
2014-11-20 10:00:00,15.04,15.24,15.04,15.18,504000.0,12.9206,13.0924,12.9206,13.0409,504000.0
2014-11-20 11:00:00,15.17,15.19,15.14,15.15,423500.0,13.0323,13.0495,13.0065,13.0151,423500.0
2014-11-20 12:00:00,15.15,15.15,15.07,15.07,412500.0,13.0151,13.0151,12.9464,12.9464,412500.0
2014-11-20 13:00:00,15.08,15.1,15.05,15.06,355500.0,12.955,12.9722,12.9292,12.9378,355500.0
2014-11-20 14:00:00,15.06,15.09,15.01,15.02,465500.0,12.9378,12.9636,12.8949,12.9034,465500.0
2014-11-20 15:00:00,15.02,15.07,15.01,15.06,543500.0,12.9034,12.9464,12.8949,12.9378,543500.0
2014-11-21 09:30:00,15.25,15.25,15.07,15.23,666000.0,13.101,13.101,12.9464,13.0839,666000.0
2014-11-21 10:00:00,15.24,15.29,15.22,15.23,481500.0,13.0924,13.1354,13.0753,13.0839,481500.0
2014-11-21 11:00:00,15.23,15.26,15.21,15.25,207500.0,13.0839,13.1096,13.0667,13.101,207500.0
2014-11-21 12:00:00,15.25,15.26,15.15,15.15,142500.0,13.101,13.1096,13.0151,13.0151,142500.0
2014-11-21 13:00:00,15.16,15.22,15.14,15.19,203000.0,13.0237,13.0753,13.0065,13.0495,203000.0
2014-11-21 14:00:00,15.2,15.21,15.12,15.14,173000.0,13.0581,13.0667,12.9894,13.0065,173000.0
2014-11-21 15:00:00,15.14,15.16,15.11,15.13,459500.0,13.0065,13.0237,12.9808,12.9979,459500.0
2014-11-24 09:30:00,15.19,15.28,15.14,15.27,224500.0,13.0495,13.1268,13.0065,13.1182,224500.0
2014-11-24 10:00:00,15.26,15.3,15.25,15.27,318500.0,13.1096,13.144,13.101,13.1182,318500.0
2014-11-24 11:00:00,15.27,15.28,15.24,15.27,201500.0,13.1182,13.1268,13.0924,13.1182,201500.0
2014-11-24 12:00:00,15.28,15.28,15.25,15.26,268000.0,13.1268,13.1268,13.101,13.1096,268000.0
2014-11-24 13:00:00,15.25,15.3,15.25,15.3,115000.0,13.101,13.144,13.101,13.144,115000.0
2014-11-24 14:00:00,15.3,15.36,15.3,15.34,324500.0,13.144,13.1955,13.144,13.1784,324500.0
2014-11-24 15:00:00,15.35,15.37,15.34,15.36,491500.0,13.1869,13.2041,13.1784,13.1955,491500.0
2014-11-25 09:30:00,15.36,15.36,15.26,15.26,276000.0,13.1955,13.1955,13.1096,13.1096,276000.0
2014-11-25 10:00:00,15.26,15.26,15.17,15.19,350500.0,13.1096,13.1096,13.0323,13.0495,350500.0
2014-11-25 11:00:00,15.19,15.21,15.13,15.13,419000.0,13.0495,13.0667,12.9979,12.9979,419000.0
2014-11-25 12:00:00,15.14,15.22,15.13,15.21,429500.0,13.0065,13.0753,12.9979,13.0667,429500.0
2014-11-25 13:00:00,15.21,15.24,15.2,15.23,289000.0,13.0667,13.0924,13.0581,13.0839,289000.0
2014-11-25 14:00:00,15.23,15.26,15.22,15.24,218500.0,13.0839,13.1096,13.0753,13.0924,218500.0
2014-11-25 15:00:00,15.25,15.27,15.21,15.22,755000.0,13.101,13.1182,13.0667,13.0753,755000.0
2014-11-26 09:30:00,15.29,15.29,15.15,15.19,185500.0,13.1354,13.1354,13.0151,13.0495,185500.0
2014-11-26 10:00:00,15.18,15.25,15.17,15.2,216500.0,13.0409,13.101,13.0323,13.0581,216500.0
2014-11-26 11:00:00,15.21,15.22,15.17,15.2,233500.0,13.0667,13.0753,13.0323,13.0581,233500.0
2014-11-26 12:00:00,15.2,15.21,15.1,15.1,206000.0,13.0581,13.0667,12.9722,12.9722,206000.0
2014-11-26 13:00:00,15.1,15.12,15.08,15.11,124500.0,12.9722,12.9894,12.955,12.9808,124500.0
2014-11-26 14:00:00,15.11,15.12,15.08,15.1,186500.0,12.9808,12.9894,12.955,12.9722,186500.0
2014-11-26 15:00:00,15.1,15.15,15.08,15.14,512500.0,12.9722,13.0151,12.955,13.0065,512500.0
2014-11-28 09:30:00,15.18,15.4,15.16,15.39,286000.0,13.0409,13.2299,13.0237,13.2213,286000.0
2014-11-28 10:00:00,15.39,15.53,15.39,15.43,489500.0,13.2213,13.3416,13.2213,13.2557,489500.0
2014-11-28 11:00:00,15.44,15.49,15.4,15.42,389000.0,13.2643,13.3072,13.2299,13.2471,389000.0
2014-11-28 12:00:00,15.43,15.46,15.33,15.39,592000.0,13.2557,13.2814,13.1698,13.2213,592000.0
2014-12-01 09:30:00,15.34,15.39,15.08,15.14,322500.0,13.1784,13.2213,12.955,13.0065,322500.0
2014-12-01 10:00:00,15.13,15.27,15.12,15.23,267500.0,12.9979,13.1182,12.9894,13.0839,267500.0
2014-12-01 11:00:00,15.22,15.34,15.22,15.27,324000.0,13.0753,13.1784,13.0753,13.1182,324000.0
2014-12-01 12:00:00,15.26,15.34,15.25,15.34,191000.0,13.1096,13.1784,13.101,13.1784,191000.0
2014-12-01 13:00:00,15.35,15.4,15.32,15.35,233500.0,13.1869,13.2299,13.1612,13.1869,233500.0
2014-12-01 14:00:00,15.34,15.36,15.25,15.25,227500.0,13.1784,13.1955,13.101,13.101,227500.0
2014-12-01 15:00:00,15.25,15.3,15.24,15.29,541500.0,13.101,13.144,13.0924,13.1354,541500.0
2014-12-02 09:30:00,15.32,15.45,15.25,15.44,223500.0,13.1612,13.2729,13.101,13.2643,223500.0
2014-12-02 10:00:00,15.42,15.46,15.32,15.33,398500.0,13.2471,13.2814,13.1612,13.1698,398500.0
2014-12-02 11:00:00,15.33,15.38,15.28,15.28,294500.0,13.1698,13.2127,13.1268,13.1268,294500.0
2014-12-02 12:00:00,15.28,15.29,15.21,15.22,281000.0,13.1268,13.1354,13.0667,13.0753,281000.0
2014-12-02 13:00:00,15.22,15.27,15.21,15.26,185000.0,13.0753,13.1182,13.0667,13.1096,185000.0
2014-12-02 14:00:00,15.26,15.3,15.24,15.29,241500.0,13.1096,13.144,13.0924,13.1354,241500.0
2014-12-02 15:00:00,15.29,15.32,15.27,15.31,418000.0,13.1354,13.1612,13.1182,13.1526,418000.0
2014-12-03 09:30:00,15.33,15.39,15.27,15.32,308000.0,13.1698,13.2213,13.1182,13.1612,308000.0
2014-12-03 10:00:00,15.32,15.5,15.28,15.47,533000.0,13.1612,13.3158,13.1268,13.29,533000.0
2014-12-03 11:00:00,15.47,15.51,15.44,15.48,249000.0,13.29,13.3244,13.2643,13.2986,249000.0
2014-12-03 12:00:00,15.49,15.82,15.48,15.71,3656000.0,13.3072,13.5907,13.2986,13.4962,3656000.0
2014-12-03 13:00:00,15.69,15.73,15.62,15.72,752000.0,13.479,13.5134,13.4189,13.5048,752000.0
2014-12-03 14:00:00,15.73,15.73,15.62,15.69,396500.0,13.5134,13.5134,13.4189,13.479,396500.0
2014-12-03 15:00:00,15.69,15.76,15.66,15.73,1473500.0,13.479,13.5392,13.4533,13.5134,1473500.0
2014-12-04 09:30:00,15.64,15.66,15.5,15.52,177500.0,13.4361,13.4533,13.3158,13.333,177500.0
2014-12-04 10:00:00,15.51,15.74,15.51,15.74,1004000.0,13.3244,13.522,13.3244,13.522,1004000.0
2014-12-04 11:00:00,15.74,15.76,15.6,15.66,779500.0,13.522,13.5392,13.4017,13.4533,779500.0
2014-12-04 12:00:00,15.65,15.8,15.6,15.74,859500.0,13.4447,13.5735,13.4017,13.522,859500.0
2014-12-04 13:00:00,15.74,15.75,15.65,15.65,278500.0,13.522,13.5306,13.4447,13.4447,278500.0
2014-12-04 14:00:00,15.65,15.67,15.61,15.66,366000.0,13.4447,13.4619,13.4103,13.4533,366000.0
2014-12-04 15:00:00,15.66,15.68,15.57,15.64,521000.0,13.4533,13.4704,13.3759,13.4361,521000.0
2014-12-05 09:30:00,15.64,15.66,15.54,15.58,208000.0,13.4361,13.4533,13.3502,13.3845,208000.0
2014-12-05 10:00:00,15.59,15.68,15.57,15.61,582000.0,13.3931,13.4704,13.3759,13.4103,582000.0
2014-12-05 11:00:00,15.61,15.75,15.61,15.71,756000.0,13.4103,13.5306,13.4103,13.4962,756000.0
2014-12-05 12:00:00,15.71,15.76,15.65,15.67,250500.0,13.4962,13.5392,13.4447,13.4619,250500.0
2014-12-05 13:00:00,15.67,15.71,15.66,15.69,227000.0,13.4619,13.4962,13.4533,13.479,227000.0
2014-12-05 14:00:00,15.69,15.73,15.69,15.71,430000.0,13.479,13.5134,13.479,13.4962,430000.0
2014-12-05 15:00:00,15.7,15.73,15.67,15.71,793500.0,13.4876,13.5134,13.4619,13.4962,793500.0
2014-12-08 09:30:00,15.72,15.73,15.61,15.71,168500.0,13.5048,13.5134,13.4103,13.4962,168500.0
2014-12-08 10:00:00,15.69,15.7,15.63,15.69,203000.0,13.479,13.4876,13.4275,13.479,203000.0
2014-12-08 11:00:00,15.7,15.78,15.68,15.78,332500.0,13.4876,13.5564,13.4704,13.5564,332500.0
2014-12-08 12:00:00,15.78,15.79,15.67,15.68,461000.0,13.5564,13.5649,13.4619,13.4704,461000.0
2014-12-08 13:00:00,15.68,15.71,15.6,15.61,321000.0,13.4704,13.4962,13.4017,13.4103,321000.0
2014-12-08 14:00:00,15.62,15.74,15.6,15.71,698500.0,13.4189,13.522,13.4017,13.4962,698500.0
2014-12-08 15:00:00,15.71,15.74,15.67,15.7,990000.0,13.4962,13.522,13.4619,13.4876,990000.0
2014-12-09 09:30:00,15.61,15.64,15.52,15.57,403500.0,13.4103,13.4361,13.333,13.3759,403500.0
2014-12-09 10:00:00,15.57,15.64,15.56,15.61,450500.0,13.3759,13.4361,13.3674,13.4103,450500.0
2014-12-09 11:00:00,15.61,15.62,15.54,15.6,172000.0,13.4103,13.4189,13.3502,13.4017,172000.0
2014-12-09 12:00:00,15.59,15.64,15.59,15.64,371500.0,13.3931,13.4361,13.3931,13.4361,371500.0
2014-12-09 13:00:00,15.63,15.69,15.63,15.68,532000.0,13.4275,13.479,13.4275,13.4704,532000.0
2014-12-09 14:00:00,15.68,15.68,15.62,15.63,232000.0,13.4704,13.4704,13.4189,13.4275,232000.0
2014-12-09 15:00:00,15.63,15.67,15.62,15.65,550000.0,13.4275,13.4619,13.4189,13.4447,550000.0
2014-12-10 09:30:00,15.59,15.67,15.56,15.64,145000.0,13.3931,13.4619,13.3674,13.4361,145000.0
2014-12-10 10:00:00,15.64,15.68,15.51,15.55,312000.0,13.4361,13.4704,13.3244,13.3588,312000.0
2014-12-10 11:00:00,15.56,15.62,15.54,15.61,474500.0,13.3674,13.4189,13.3502,13.4103,474500.0
2014-12-10 12:00:00,15.61,15.69,15.6,15.61,365500.0,13.4103,13.479,13.4017,13.4103,365500.0
2014-12-10 13:00:00,15.61,15.62,15.49,15.49,186000.0,13.4103,13.4189,13.3072,13.3072,186000.0
2014-12-10 14:00:00,15.48,15.5,15.34,15.35,233000.0,13.2986,13.3158,13.1784,13.1869,233000.0
2014-12-10 15:00:00,15.34,15.47,15.33,15.43,2779500.0,13.1784,13.29,13.1698,13.2557,2779500.0
2014-12-11 09:30:00,15.33,15.79,15.32,15.76,354000.0,13.1698,13.5649,13.1612,13.5392,354000.0
2014-12-11 10:00:00,15.77,15.83,15.72,15.72,614000.0,13.5478,13.5993,13.5048,13.5048,614000.0
2014-12-11 11:00:00,15.71,15.73,15.68,15.71,394500.0,13.4962,13.5134,13.4704,13.4962,394500.0
2014-12-11 12:00:00,15.71,15.72,15.63,15.65,272500.0,13.4962,13.5048,13.4275,13.4447,272500.0
2014-12-11 13:00:00,15.65,15.68,15.58,15.6,1172500.0,13.4447,13.4704,13.3845,13.4017,1172500.0
2014-12-11 14:00:00,15.6,15.65,15.5,15.51,289500.0,13.4017,13.4447,13.3158,13.3244,289500.0
2014-12-11 15:00:00,15.51,15.6,15.5,15.52,767000.0,13.3244,13.4017,13.3158,13.333,767000.0
2014-12-12 09:30:00,15.38,15.61,15.38,15.58,261000.0,13.2127,13.4103,13.2127,13.3845,261000.0
2014-12-12 10:00:00,15.57,15.64,15.45,15.46,322000.0,13.3759,13.4361,13.2729,13.2814,322000.0
2014-12-12 11:00:00,15.47,15.7,15.44,15.65,378500.0,13.29,13.4876,13.2643,13.4447,378500.0
2014-12-12 12:00:00,15.65,15.71,15.63,15.7,738000.0,13.4447,13.4962,13.4275,13.4876,738000.0
2014-12-12 13:00:00,15.7,15.75,15.67,15.74,749500.0,13.4876,13.5306,13.4619,13.522,749500.0
2014-12-12 14:00:00,15.74,15.76,15.68,15.73,284500.0,13.522,13.5392,13.4704,13.5134,284500.0
2014-12-12 15:00:00,15.73,15.74,15.54,15.54,868000.0,13.5134,13.522,13.3502,13.3502,868000.0
2014-12-15 09:30:00,15.63,15.67,15.46,15.63,261000.0,13.4275,13.4619,13.2814,13.4275,261000.0
2014-12-15 10:00:00,15.65,15.65,15.42,15.45,690500.0,13.4447,13.4447,13.2471,13.2729,690500.0
2014-12-15 11:00:00,15.45,15.47,15.27,15.32,567500.0,13.2729,13.29,13.1182,13.1612,567500.0
2014-12-15 12:00:00,15.32,15.49,15.32,15.49,319000.0,13.1612,13.3072,13.1612,13.3072,319000.0
2014-12-15 13:00:00,15.48,15.5,15.41,15.47,184500.0,13.2986,13.3158,13.2385,13.29,184500.0
2014-12-15 14:00:00,15.47,15.55,15.42,15.49,283500.0,13.29,13.3588,13.2471,13.3072,283500.0
2014-12-15 15:00:00,15.49,15.57,15.47,15.52,849500.0,13.3072,13.3759,13.29,13.333,849500.0
2014-12-16 09:30:00,15.6,15.62,15.46,15.48,322000.0,13.4017,13.4189,13.2814,13.2986,322000.0
2014-12-16 10:00:00,15.49,15.52,15.37,15.51,428000.0,13.3072,13.333,13.2041,13.3244,428000.0
2014-12-16 11:00:00,15.5,15.63,15.46,15.58,347500.0,13.3158,13.4275,13.2814,13.3845,347500.0
2014-12-16 12:00:00,15.59,15.6,15.44,15.44,209500.0,13.3931,13.4017,13.2643,13.2643,209500.0
2014-12-16 13:00:00,15.44,15.46,15.34,15.42,312500.0,13.2643,13.2814,13.1784,13.2471,312500.0
2014-12-16 14:00:00,15.43,15.43,15.28,15.34,525500.0,13.2557,13.2557,13.1268,13.1784,525500.0
2014-12-16 15:00:00,15.34,15.39,15.26,15.26,824500.0,13.1784,13.2213,13.1096,13.1096,824500.0
2014-12-17 09:30:00,15.29,15.41,15.25,15.28,376000.0,13.1354,13.2385,13.101,13.1268,376000.0
2014-12-17 10:00:00,15.27,15.29,15.12,15.13,537000.0,13.1182,13.1354,12.9894,12.9979,537000.0
2014-12-17 11:00:00,15.14,15.26,15.13,15.24,626000.0,13.0065,13.1096,12.9979,13.0924,626000.0
2014-12-17 12:00:00,15.25,15.25,15.18,15.22,284000.0,13.101,13.101,13.0409,13.0753,284000.0
2014-12-17 13:00:00,15.22,15.28,15.22,15.28,405500.0,13.0753,13.1268,13.0753,13.1268,405500.0
2014-12-17 14:00:00,15.29,15.39,15.24,15.24,1096000.0,13.1354,13.2213,13.0924,13.0924,1096000.0
2014-12-17 15:00:00,15.24,15.4,15.19,15.38,1142500.0,13.0924,13.2299,13.0495,13.2127,1142500.0
2014-12-18 09:30:00,15.55,15.64,15.43,15.47,370500.0,13.3588,13.4361,13.2557,13.29,370500.0
2014-12-18 10:00:00,15.47,15.48,15.4,15.48,418000.0,13.29,13.2986,13.2299,13.2986,418000.0
2014-12-18 11:00:00,15.47,15.47,15.38,15.45,406000.0,13.29,13.29,13.2127,13.2729,406000.0
2014-12-18 12:00:00,15.45,15.53,15.42,15.51,376500.0,13.2729,13.3416,13.2471,13.3244,376500.0
2014-12-18 13:00:00,15.51,15.51,15.45,15.46,472500.0,13.3244,13.3244,13.2729,13.2814,472500.0
2014-12-18 14:00:00,15.46,15.47,15.38,15.39,1013000.0,13.2814,13.29,13.2127,13.2213,1013000.0
2014-12-18 15:00:00,15.4,15.5,15.39,15.5,2084500.0,13.2299,13.3158,13.2213,13.3158,2084500.0
2014-12-19 09:30:00,15.5,15.59,15.42,15.5,1881500.0,13.3158,13.3931,13.2471,13.3158,1881500.0
2014-12-19 10:00:00,15.51,15.52,15.45,15.52,462500.0,13.3244,13.333,13.2729,13.333,462500.0
2014-12-19 11:00:00,15.51,15.53,15.44,15.44,322000.0,13.3244,13.3416,13.2643,13.2643,322000.0
2014-12-19 12:00:00,15.44,15.47,15.38,15.45,251000.0,13.2643,13.29,13.2127,13.2729,251000.0
2014-12-19 13:00:00,15.45,15.46,15.4,15.43,273500.0,13.2729,13.2814,13.2299,13.2557,273500.0
2014-12-19 14:00:00,15.43,15.49,15.4,15.43,532500.0,13.2557,13.3072,13.2299,13.2557,532500.0
2014-12-19 15:00:00,15.44,15.44,15.26,15.28,2403000.0,13.2643,13.2643,13.1096,13.1268,2403000.0
2014-12-22 09:30:00,15.27,15.43,15.27,15.41,442500.0,13.1182,13.2557,13.1182,13.2385,442500.0
2014-12-22 10:00:00,15.41,15.45,15.37,15.37,357000.0,13.2385,13.2729,13.2041,13.2041,357000.0
2014-12-22 11:00:00,15.37,15.45,15.35,15.4,433500.0,13.2041,13.2729,13.1869,13.2299,433500.0
2014-12-22 12:00:00,15.4,15.4,15.38,15.4,485000.0,13.2299,13.2299,13.2127,13.2299,485000.0
2014-12-22 13:00:00,15.4,15.41,15.38,15.39,343500.0,13.2299,13.2385,13.2127,13.2213,343500.0
2014-12-22 14:00:00,15.39,15.43,15.38,15.41,471000.0,13.2213,13.2557,13.2127,13.2385,471000.0
2014-12-22 15:00:00,15.41,15.47,15.4,15.45,1153500.0,13.2385,13.29,13.2299,13.2729,1153500.0
2014-12-23 09:30:00,15.54,15.73,15.54,15.72,332500.0,13.3502,13.5134,13.3502,13.5048,332500.0
2014-12-23 10:00:00,15.73,15.8,15.69,15.73,418500.0,13.5134,13.5735,13.479,13.5134,418500.0
2014-12-23 11:00:00,15.73,15.77,15.72,15.74,497000.0,13.5134,13.5478,13.5048,13.522,497000.0
2014-12-23 12:00:00,15.74,15.77,15.73,15.75,191500.0,13.522,13.5478,13.5134,13.5306,191500.0
2014-12-23 13:00:00,15.75,15.81,15.74,15.78,260500.0,13.5306,13.5821,13.522,13.5564,260500.0
2014-12-23 14:00:00,15.78,15.83,15.77,15.78,298500.0,13.5564,13.5993,13.5478,13.5564,298500.0
2014-12-23 15:00:00,15.79,15.8,15.69,15.69,754000.0,13.5649,13.5735,13.479,13.479,754000.0
2014-12-24 09:30:00,15.73,15.75,15.48,15.49,568500.0,13.5134,13.5306,13.2986,13.3072,568500.0
2014-12-24 10:00:00,15.52,15.62,15.43,15.6,544500.0,13.333,13.4189,13.2557,13.4017,544500.0
2014-12-24 11:00:00,15.61,15.65,15.59,15.62,187000.0,13.4103,13.4447,13.3931,13.4189,187000.0
2014-12-24 12:00:00,15.63,15.63,15.55,15.56,420000.0,13.4275,13.4275,13.3588,13.3674,420000.0
2014-12-26 09:30:00,15.56,15.75,15.48,15.66,387500.0,13.3674,13.5306,13.2986,13.4533,387500.0
2014-12-26 10:00:00,15.66,15.73,15.61,15.69,212500.0,13.4533,13.5134,13.4103,13.479,212500.0
2014-12-26 11:00:00,15.68,15.71,15.62,15.65,214500.0,13.4704,13.4962,13.4189,13.4447,214500.0
2014-12-26 12:00:00,15.65,15.67,15.57,15.59,277500.0,13.4447,13.4619,13.3759,13.3931,277500.0
2014-12-26 13:00:00,15.59,15.62,15.53,15.62,251000.0,13.3931,13.4189,13.3416,13.4189,251000.0
2014-12-26 14:00:00,15.62,15.68,15.61,15.62,226500.0,13.4189,13.4704,13.4103,13.4189,226500.0
2014-12-26 15:00:00,15.63,15.63,15.56,15.58,435500.0,13.4275,13.4275,13.3674,13.3845,435500.0
2014-12-29 09:30:00,15.57,15.76,15.53,15.74,352500.0,13.3759,13.5392,13.3416,13.522,352500.0
2014-12-29 10:00:00,15.75,15.78,15.62,15.7,423000.0,13.5306,13.5564,13.4189,13.4876,423000.0
2014-12-29 11:00:00,15.69,15.71,15.63,15.64,398000.0,13.479,13.4962,13.4275,13.4361,398000.0
2014-12-29 12:00:00,15.64,15.68,15.63,15.66,267000.0,13.4361,13.4704,13.4275,13.4533,267000.0
2014-12-29 13:00:00,15.66,15.76,15.65,15.76,460000.0,13.4533,13.5392,13.4447,13.5392,460000.0
2014-12-29 14:00:00,15.76,15.76,15.71,15.76,439500.0,13.5392,13.5392,13.4962,13.5392,439500.0
2014-12-29 15:00:00,15.76,15.77,15.72,15.74,646000.0,13.5392,13.5478,13.5048,13.522,646000.0
2014-12-30 09:30:00,15.72,15.77,15.64,15.65,270000.0,13.5048,13.5478,13.4361,13.4447,270000.0
2014-12-30 10:00:00,15.65,15.74,15.6,15.65,924500.0,13.4447,13.522,13.4017,13.4447,924500.0
2014-12-30 11:00:00,15.66,15.72,15.62,15.7,223500.0,13.4533,13.5048,13.4189,13.4876,223500.0
2014-12-30 12:00:00,15.7,15.73,15.61,15.63,269500.0,13.4876,13.5134,13.4103,13.4275,269500.0
2014-12-30 13:00:00,15.63,15.67,15.6,15.63,157000.0,13.4275,13.4619,13.4017,13.4275,157000.0
2014-12-30 14:00:00,15.62,15.66,15.6,15.61,244000.0,13.4189,13.4533,13.4017,13.4103,244000.0
2014-12-30 15:00:00,15.61,15.61,15.49,15.5,1241500.0,13.4103,13.4103,13.3072,13.3158,1241500.0
2014-12-31 09:30:00,15.61,15.81,15.61,15.79,331000.0,13.4103,13.5821,13.4103,13.5649,331000.0
2014-12-31 10:00:00,15.79,15.85,15.73,15.84,514500.0,13.5649,13.6165,13.5134,13.6079,514500.0
2014-12-31 11:00:00,15.84,15.94,15.84,15.92,437000.0,13.6079,13.6938,13.6079,13.6766,437000.0
2014-12-31 12:00:00,15.93,15.93,15.79,15.8,314000.0,13.6852,13.6852,13.5649,13.5735,314000.0
2014-12-31 13:00:00,15.8,15.89,15.8,15.83,259500.0,13.5735,13.6508,13.5735,13.5993,259500.0
2014-12-31 14:00:00,15.84,15.85,15.74,15.77,549000.0,13.6079,13.6165,13.522,13.5478,549000.0
2014-12-31 15:00:00,15.76,15.84,15.74,15.76,976500.0,13.5392,13.6079,13.522,13.5392,976500.0
2015-01-02 09:30:00,15.76,15.88,15.76,15.8,212000.0,13.5392,13.6423,13.5392,13.5735,212000.0
2015-01-02 10:00:00,15.79,15.82,15.59,15.62,332500.0,13.5649,13.5907,13.3931,13.4189,332500.0
2015-01-02 11:00:00,15.61,15.64,15.52,15.61,227000.0,13.4103,13.4361,13.333,13.4103,227000.0
2015-01-02 12:00:00,15.61,15.61,15.48,15.48,180500.0,13.4103,13.4103,13.2986,13.2986,180500.0
2015-01-02 13:00:00,15.48,15.5,15.42,15.47,231000.0,13.2986,13.3158,13.2471,13.29,231000.0
2015-01-02 14:00:00,15.48,15.56,15.47,15.53,149000.0,13.2986,13.3674,13.29,13.3416,149000.0
2015-01-02 15:00:00,15.53,15.64,15.51,15.61,556000.0,13.3416,13.4361,13.3244,13.4103,556000.0
2015-01-05 09:30:00,15.59,15.65,15.55,15.55,281500.0,13.3931,13.4447,13.3588,13.3588,281500.0
2015-01-05 10:00:00,15.55,15.55,15.33,15.34,614500.0,13.3588,13.3588,13.1698,13.1784,614500.0
2015-01-05 11:00:00,15.33,15.35,15.26,15.28,455500.0,13.1698,13.1869,13.1096,13.1268,455500.0
2015-01-05 12:00:00,15.28,15.29,15.18,15.26,610000.0,13.1268,13.1354,13.0409,13.1096,610000.0
2015-01-05 13:00:00,15.25,15.26,15.16,15.23,387000.0,13.101,13.1096,13.0237,13.0839,387000.0
2015-01-05 14:00:00,15.23,15.27,15.19,15.25,413000.0,13.0839,13.1182,13.0495,13.101,413000.0
2015-01-05 15:00:00,15.25,15.34,15.25,15.29,877000.0,13.101,13.1784,13.101,13.1354,877000.0
2015-01-06 09:30:00,15.26,15.38,15.2,15.2,338000.0,13.1096,13.2127,13.0581,13.0581,338000.0
2015-01-06 10:00:00,15.2,15.24,15.11,15.19,622500.0,13.0581,13.0924,12.9808,13.0495,622500.0
2015-01-06 11:00:00,15.19,15.2,15.04,15.06,398500.0,13.0495,13.0581,12.9206,12.9378,398500.0
2015-01-06 12:00:00,15.06,15.07,14.99,15.04,426500.0,12.9378,12.9464,12.8777,12.9206,426500.0
2015-01-06 13:00:00,15.04,15.05,14.93,14.97,460500.0,12.9206,12.9292,12.8261,12.8605,460500.0
2015-01-06 14:00:00,14.97,15.06,14.91,15.04,634500.0,12.8605,12.9378,12.8089,12.9206,634500.0
2015-01-06 15:00:00,15.04,15.12,15.03,15.06,1497500.0,12.9206,12.9894,12.912,12.9378,1497500.0
2015-01-07 09:30:00,15.1,15.2,15.06,15.15,531500.0,12.9722,13.0581,12.9378,13.0151,531500.0
2015-01-07 10:00:00,15.16,15.21,15.14,15.17,1003000.0,13.0237,13.0667,13.0065,13.0323,1003000.0
2015-01-07 11:00:00,15.17,15.19,15.08,15.17,1388000.0,13.0323,13.0495,12.955,13.0323,1388000.0
2015-01-07 12:00:00,15.16,15.34,15.15,15.33,762500.0,13.0237,13.1784,13.0151,13.1698,762500.0
2015-01-07 13:00:00,15.33,15.43,15.29,15.42,562000.0,13.1698,13.2557,13.1354,13.2471,562000.0
2015-01-07 14:00:00,15.42,15.48,15.39,15.44,636500.0,13.2471,13.2986,13.2213,13.2643,636500.0
2015-01-07 15:00:00,15.44,15.55,15.44,15.55,1245500.0,13.2643,13.3588,13.2643,13.3588,1245500.0
2015-01-08 09:30:00,15.88,16.21,15.87,16.18,2011000.0,13.6423,13.9258,13.6337,13.9,2011000.0
2015-01-08 10:00:00,16.19,16.26,16.15,16.24,1054000.0,13.9086,13.9687,13.8742,13.9515,1054000.0
2015-01-08 11:00:00,16.25,16.34,16.21,16.22,826500.0,13.9601,14.0374,13.9258,13.9343,826500.0
2015-01-08 12:00:00,16.22,16.27,16.16,16.21,792000.0,13.9343,13.9773,13.8828,13.9258,792000.0
2015-01-08 13:00:00,16.22,16.23,16.15,16.2,567000.0,13.9343,13.9429,13.8742,13.9172,567000.0
2015-01-08 14:00:00,16.2,16.21,16.17,16.19,687000.0,13.9172,13.9258,13.8914,13.9086,687000.0
2015-01-08 15:00:00,16.19,16.2,16.16,16.18,1412500.0,13.9086,13.9172,13.8828,13.9,1412500.0
2015-01-09 09:30:00,16.13,16.14,15.93,15.98,434500.0,13.857,13.8656,13.6852,13.7282,434500.0
2015-01-09 10:00:00,15.99,16.11,15.92,15.93,330000.0,13.7368,13.8398,13.6766,13.6852,330000.0
2015-01-09 11:00:00,15.93,15.96,15.84,15.96,375500.0,13.6852,13.711,13.6079,13.711,375500.0
2015-01-09 12:00:00,15.96,16.02,15.95,15.97,454500.0,13.711,13.7625,13.7024,13.7196,454500.0
2015-01-09 13:00:00,15.97,16.02,15.89,15.94,442500.0,13.7196,13.7625,13.6508,13.6938,442500.0
2015-01-09 14:00:00,15.93,16.04,15.92,16.02,342500.0,13.6852,13.7797,13.6766,13.7625,342500.0
2015-01-09 15:00:00,16.03,16.09,15.98,15.98,841500.0,13.7711,13.8227,13.7282,13.7282,841500.0
2015-01-12 09:30:00,16.03,16.06,15.86,15.89,229500.0,13.7711,13.7969,13.6251,13.6508,229500.0
2015-01-12 10:00:00,15.9,16.02,15.82,16.01,417000.0,13.6594,13.7625,13.5907,13.7539,417000.0
2015-01-12 11:00:00,16.02,16.09,15.99,16.07,365000.0,13.7625,13.8227,13.7368,13.8055,365000.0
2015-01-12 12:00:00,16.06,16.12,16.01,16.01,328000.0,13.7969,13.8484,13.7539,13.7539,328000.0
2015-01-12 13:00:00,16.02,16.04,15.91,15.91,362500.0,13.7625,13.7797,13.668,13.668,362500.0
2015-01-12 14:00:00,15.91,15.95,15.85,15.9,359500.0,13.668,13.7024,13.6165,13.6594,359500.0
2015-01-12 15:00:00,15.89,15.92,15.82,15.85,1062500.0,13.6508,13.6766,13.5907,13.6165,1062500.0
2015-01-13 09:30:00,16.03,16.21,15.89,16.2,282000.0,13.7711,13.9258,13.6508,13.9172,282000.0
2015-01-13 10:00:00,16.19,16.19,16.09,16.11,287500.0,13.9086,13.9086,13.8227,13.8398,287500.0
2015-01-13 11:00:00,16.1,16.1,15.98,15.99,230500.0,13.8313,13.8313,13.7282,13.7368,230500.0
2015-01-13 12:00:00,15.99,15.99,15.86,15.88,203000.0,13.7368,13.7368,13.6251,13.6423,203000.0
2015-01-13 13:00:00,15.88,15.9,15.63,15.64,352000.0,13.6423,13.6594,13.4275,13.4361,352000.0
2015-01-13 14:00:00,15.64,15.65,15.56,15.58,560500.0,13.4361,13.4447,13.3674,13.3845,560500.0
2015-01-13 15:00:00,15.59,15.76,15.57,15.71,749500.0,13.3931,13.5392,13.3759,13.4962,749500.0
2015-01-14 09:30:00,15.53,15.6,15.46,15.53,227000.0,13.3416,13.4017,13.2814,13.3416,227000.0
2015-01-14 10:00:00,15.53,15.59,15.4,15.44,364000.0,13.3416,13.3931,13.2299,13.2643,364000.0
2015-01-14 11:00:00,15.44,15.54,15.35,15.48,411000.0,13.2643,13.3502,13.1869,13.2986,411000.0
2015-01-14 12:00:00,15.48,15.48,15.41,15.42,362500.0,13.2986,13.2986,13.2385,13.2471,362500.0
2015-01-14 13:00:00,15.42,15.44,15.33,15.35,409000.0,13.2471,13.2643,13.1698,13.1869,409000.0
2015-01-14 14:00:00,15.35,15.5,15.35,15.42,259000.0,13.1869,13.3158,13.1869,13.2471,259000.0
2015-01-14 15:00:00,15.42,15.54,15.42,15.47,698000.0,13.2471,13.3502,13.2471,13.29,698000.0
2015-01-15 09:30:00,15.59,15.65,15.3,15.35,275500.0,13.3931,13.4447,13.144,13.1869,275500.0
2015-01-15 10:00:00,15.32,15.41,15.26,15.29,295000.0,13.1612,13.2385,13.1096,13.1354,295000.0
2015-01-15 11:00:00,15.3,15.34,15.19,15.2,459000.0,13.144,13.1784,13.0495,13.0581,459000.0
2015-01-15 12:00:00,15.19,15.22,15.07,15.09,266500.0,13.0495,13.0753,12.9464,12.9636,266500.0
2015-01-15 13:00:00,15.1,15.16,15.08,15.12,277500.0,12.9722,13.0237,12.955,12.9894,277500.0
2015-01-15 14:00:00,15.12,15.19,15.1,15.15,451000.0,12.9894,13.0495,12.9722,13.0151,451000.0
2015-01-15 15:00:00,15.14,15.15,15.02,15.04,885500.0,13.0065,13.0151,12.9034,12.9206,885500.0
2015-01-16 09:30:00,15.04,15.14,14.97,15.02,391500.0,12.9206,13.0065,12.8605,12.9034,391500.0
2015-01-16 10:00:00,15.04,15.1,14.9,15.1,830500.0,12.9206,12.9722,12.8004,12.9722,830500.0
2015-01-16 11:00:00,15.1,15.12,15.03,15.09,553500.0,12.9722,12.9894,12.912,12.9636,553500.0
2015-01-16 12:00:00,15.1,15.23,15.06,15.21,291500.0,12.9722,13.0839,12.9378,13.0667,291500.0
2015-01-16 13:00:00,15.21,15.21,15.13,15.2,210500.0,13.0667,13.0667,12.9979,13.0581,210500.0
2015-01-16 14:00:00,15.21,15.22,15.16,15.2,211000.0,13.0667,13.0753,13.0237,13.0581,211000.0
2015-01-16 15:00:00,15.18,15.32,15.15,15.3,546500.0,13.0409,13.1612,13.0151,13.144,546500.0
2015-01-20 09:30:00,15.33,15.38,15.09,15.1,196000.0,13.1698,13.2127,12.9636,12.9722,196000.0
2015-01-20 10:00:00,15.09,15.12,14.94,14.95,530000.0,12.9636,12.9894,12.8347,12.8433,530000.0
2015-01-20 11:00:00,14.96,15.0,14.91,14.99,532000.0,12.8519,12.8863,12.8089,12.8777,532000.0
2015-01-20 12:00:00,14.99,15.08,14.99,15.01,243000.0,12.8777,12.955,12.8777,12.8949,243000.0
2015-01-20 13:00:00,15.01,15.07,14.96,15.05,224500.0,12.8949,12.9464,12.8519,12.9292,224500.0
2015-01-20 14:00:00,15.04,15.2,15.02,15.2,413500.0,12.9206,13.0581,12.9034,13.0581,413500.0
2015-01-20 15:00:00,15.2,15.23,15.13,15.14,841500.0,13.0581,13.0839,12.9979,13.0065,841500.0
2015-01-21 09:30:00,15.14,15.45,15.14,15.29,504000.0,13.0065,13.2729,13.0065,13.1354,504000.0
2015-01-21 10:00:00,15.29,15.35,15.19,15.34,358500.0,13.1354,13.1869,13.0495,13.1784,358500.0
2015-01-21 11:00:00,15.34,15.37,15.25,15.32,268000.0,13.1784,13.2041,13.101,13.1612,268000.0
2015-01-21 12:00:00,15.32,15.34,15.24,15.26,205000.0,13.1612,13.1784,13.0924,13.1096,205000.0
2015-01-21 13:00:00,15.25,15.27,15.19,15.21,255000.0,13.101,13.1182,13.0495,13.0667,255000.0
2015-01-21 14:00:00,15.2,15.33,15.18,15.33,241500.0,13.0581,13.1698,13.0409,13.1698,241500.0
2015-01-21 15:00:00,15.32,15.42,15.28,15.42,1180500.0,13.1612,13.2471,13.1268,13.2471,1180500.0
2015-01-22 09:30:00,15.45,15.51,15.39,15.5,409500.0,13.2729,13.3244,13.2213,13.3158,409500.0
2015-01-22 10:00:00,15.5,15.75,15.5,15.73,434500.0,13.3158,13.5306,13.3158,13.5134,434500.0
2015-01-22 11:00:00,15.73,15.77,15.67,15.75,338500.0,13.5134,13.5478,13.4619,13.5306,338500.0
2015-01-22 12:00:00,15.74,15.81,15.72,15.79,312000.0,13.522,13.5821,13.5048,13.5649,312000.0
2015-01-22 13:00:00,15.79,15.9,15.76,15.83,386000.0,13.5649,13.6594,13.5392,13.5993,386000.0
2015-01-22 14:00:00,15.83,15.97,15.83,15.97,552000.0,13.5993,13.7196,13.5993,13.7196,552000.0
2015-01-22 15:00:00,15.97,16.01,15.93,15.95,949000.0,13.7196,13.7539,13.6852,13.7024,949000.0
2015-01-23 09:30:00,15.96,16.08,15.96,16.0,270000.0,13.711,13.8141,13.711,13.7453,270000.0
2015-01-23 10:00:00,15.99,16.05,15.92,16.03,535000.0,13.7368,13.7883,13.6766,13.7711,535000.0
2015-01-23 11:00:00,16.02,16.05,15.96,15.98,219500.0,13.7625,13.7883,13.711,13.7282,219500.0
2015-01-23 12:00:00,15.98,16.06,15.93,16.03,185500.0,13.7282,13.7969,13.6852,13.7711,185500.0
2015-01-23 13:00:00,16.04,16.08,15.98,16.0,264000.0,13.7797,13.8141,13.7282,13.7453,264000.0
2015-01-23 14:00:00,16.0,16.01,15.9,15.92,326000.0,13.7453,13.7539,13.6594,13.6766,326000.0
2015-01-23 15:00:00,15.92,15.99,15.91,15.95,614500.0,13.6766,13.7368,13.668,13.7024,614500.0
2015-01-26 09:30:00,15.97,16.05,15.85,15.88,203500.0,13.7196,13.7883,13.6165,13.6423,203500.0
2015-01-26 10:00:00,15.87,15.98,15.82,15.97,572000.0,13.6337,13.7282,13.5907,13.7196,572000.0
2015-01-26 11:00:00,15.97,16.15,15.96,16.15,368500.0,13.7196,13.8742,13.711,13.8742,368500.0
2015-01-26 12:00:00,16.15,16.32,16.13,16.3,916000.0,13.8742,14.0203,13.857,14.0031,916000.0
2015-01-26 13:00:00,16.3,16.43,16.29,16.4,1000500.0,14.0031,14.1148,13.9945,14.089,1000500.0
2015-01-26 14:00:00,16.4,16.41,16.35,16.38,628000.0,14.089,14.0976,14.046,14.0718,628000.0
2015-01-26 15:00:00,16.38,16.39,16.34,16.36,1111500.0,14.0718,14.0804,14.0374,14.0546,1111500.0
2015-01-27 09:30:00,16.19,16.3,16.14,16.15,551500.0,13.9086,14.0031,13.8656,13.8742,551500.0
2015-01-27 10:00:00,16.16,16.25,16.12,16.17,549500.0,13.8828,13.9601,13.8484,13.8914,549500.0
2015-01-27 11:00:00,16.17,16.22,16.12,16.19,685500.0,13.8914,13.9343,13.8484,13.9086,685500.0
2015-01-27 12:00:00,16.21,16.21,16.0,16.02,364000.0,13.9258,13.9258,13.7453,13.7625,364000.0
2015-01-27 13:00:00,16.03,16.15,16.03,16.12,284500.0,13.7711,13.8742,13.7711,13.8484,284500.0
2015-01-27 14:00:00,16.12,16.26,16.12,16.14,437500.0,13.8484,13.9687,13.8484,13.8656,437500.0
2015-01-27 15:00:00,16.14,16.18,16.08,16.11,813000.0,13.8656,13.9,13.8141,13.8398,813000.0
2015-01-28 09:30:00,16.08,16.43,16.07,16.36,463000.0,13.8141,14.1148,13.8055,14.0546,463000.0
2015-01-28 10:00:00,16.34,16.46,16.14,16.16,842500.0,14.0374,14.1405,13.8656,13.8828,842500.0
2015-01-28 11:00:00,16.18,16.38,16.17,16.28,738000.0,13.9,14.0718,13.8914,13.9859,738000.0
2015-01-28 12:00:00,16.29,16.34,16.22,16.26,459000.0,13.9945,14.0374,13.9343,13.9687,459000.0
2015-01-28 13:00:00,16.26,16.3,16.24,16.25,463500.0,13.9687,14.0031,13.9515,13.9601,463500.0
2015-01-28 14:00:00,16.24,16.33,16.15,16.21,766000.0,13.9515,14.0288,13.8742,13.9258,766000.0
2015-01-28 15:00:00,16.2,16.21,15.92,15.98,1985000.0,13.9172,13.9258,13.6766,13.7282,1985000.0
2015-01-29 09:30:00,16.19,16.96,16.05,16.54,3020500.0,13.9086,14.5701,13.7883,14.2093,3020500.0
2015-01-29 10:00:00,16.54,16.8,16.49,16.68,3268500.0,14.2093,14.4326,14.1663,14.3295,3268500.0
2015-01-29 11:00:00,16.68,17.04,16.58,16.98,2266500.0,14.3295,14.6388,14.2436,14.5873,2266500.0
2015-01-29 12:00:00,16.98,17.13,16.77,16.79,1618000.0,14.5873,14.7161,14.4068,14.424,1618000.0
2015-01-29 13:00:00,16.79,16.9,16.78,16.79,1598000.0,14.424,14.5185,14.4154,14.424,1598000.0
2015-01-29 14:00:00,16.79,16.81,16.62,16.63,1100000.0,14.424,14.4412,14.278,14.2866,1100000.0
2015-01-29 15:00:00,16.63,16.75,16.63,16.65,3030500.0,14.2866,14.3897,14.2866,14.3038,3030500.0
2015-01-30 09:30:00,16.56,16.72,16.34,16.34,487000.0,14.2264,14.3639,14.0374,14.0374,487000.0
2015-01-30 10:00:00,16.34,16.43,16.18,16.27,592000.0,14.0374,14.1148,13.9,13.9773,592000.0
2015-01-30 11:00:00,16.28,16.35,16.2,16.33,452000.0,13.9859,14.046,13.9172,14.0288,452000.0
2015-01-30 12:00:00,16.34,16.4,16.24,16.27,376500.0,14.0374,14.089,13.9515,13.9773,376500.0
2015-01-30 13:00:00,16.3,16.46,16.27,16.41,434500.0,14.0031,14.1405,13.9773,14.0976,434500.0
2015-01-30 14:00:00,16.4,16.47,16.23,16.27,633000.0,14.089,14.1491,13.9429,13.9773,633000.0
2015-01-30 15:00:00,16.28,16.31,16.17,16.23,1396000.0,13.9859,14.0117,13.8914,13.9429,1396000.0
2015-02-02 09:30:00,16.22,16.37,15.88,15.89,377000.0,13.9343,14.0632,13.6423,13.6508,377000.0
2015-02-02 10:00:00,15.89,16.01,15.79,15.99,773000.0,13.6508,13.7539,13.5649,13.7368,773000.0
2015-02-02 11:00:00,16.0,16.21,15.97,16.14,402500.0,13.7453,13.9258,13.7196,13.8656,402500.0
2015-02-02 12:00:00,16.14,16.16,16.04,16.07,341000.0,13.8656,13.8828,13.7797,13.8055,341000.0
2015-02-02 13:00:00,16.06,16.15,15.96,15.97,320500.0,13.7969,13.8742,13.711,13.7196,320500.0
2015-02-02 14:00:00,15.96,16.11,15.96,16.01,365000.0,13.711,13.8398,13.711,13.7539,365000.0
2015-02-02 15:00:00,16.01,16.28,16.0,16.27,1245500.0,13.7539,13.9859,13.7453,13.9773,1245500.0
2015-02-03 09:30:00,16.32,16.61,16.32,16.42,446500.0,14.0203,14.2694,14.0203,14.1062,446500.0
2015-02-03 10:00:00,16.41,16.42,16.21,16.21,782000.0,14.0976,14.1062,13.9258,13.9258,782000.0
2015-02-03 11:00:00,16.2,16.46,16.17,16.38,2107500.0,13.9172,14.1405,13.8914,14.0718,2107500.0
2015-02-03 12:00:00,16.37,16.45,16.33,16.38,804500.0,14.0632,14.1319,14.0288,14.0718,804500.0
2015-02-03 13:00:00,16.38,16.51,16.33,16.51,628500.0,14.0718,14.1835,14.0288,14.1835,628500.0
2015-02-03 14:00:00,16.5,16.56,16.43,16.56,485000.0,14.1749,14.2264,14.1148,14.2264,485000.0
2015-02-03 15:00:00,16.57,16.65,16.54,16.62,1302000.0,14.235,14.3038,14.2093,14.278,1302000.0
2015-02-04 09:30:00,16.59,16.65,16.51,16.64,284500.0,14.2522,14.3038,14.1835,14.2952,284500.0
2015-02-04 10:00:00,16.63,16.71,16.63,16.65,667500.0,14.2866,14.3553,14.2866,14.3038,667500.0
2015-02-04 11:00:00,16.66,16.72,16.64,16.7,365500.0,14.3123,14.3639,14.2952,14.3467,365500.0
2015-02-04 12:00:00,16.69,16.73,16.65,16.67,259000.0,14.3381,14.3725,14.3038,14.3209,259000.0
2015-02-04 13:00:00,16.67,16.71,16.63,16.67,188500.0,14.3209,14.3553,14.2866,14.3209,188500.0
2015-02-04 14:00:00,16.68,16.72,16.63,16.69,334500.0,14.3295,14.3639,14.2866,14.3381,334500.0
2015-02-04 15:00:00,16.69,16.75,16.56,16.67,1212000.0,14.3381,14.3897,14.2264,14.3209,1212000.0
2015-02-05 09:30:00,16.6,16.84,16.47,16.7,390000.0,14.2608,14.467,14.1491,14.3467,390000.0
2015-02-05 10:00:00,16.71,16.75,16.65,16.71,414500.0,14.3553,14.3897,14.3038,14.3553,414500.0
2015-02-05 11:00:00,16.7,16.72,16.63,16.72,314000.0,14.3467,14.3639,14.2866,14.3639,314000.0
2015-02-05 12:00:00,16.72,16.8,16.66,16.67,577000.0,14.3639,14.4326,14.3123,14.3209,577000.0
2015-02-05 13:00:00,16.68,16.72,16.65,16.69,424000.0,14.3295,14.3639,14.3038,14.3381,424000.0
2015-02-05 14:00:00,16.69,16.74,16.66,16.74,607000.0,14.3381,14.3811,14.3123,14.3811,607000.0
2015-02-05 15:00:00,16.73,16.74,16.69,16.7,822000.0,14.3725,14.3811,14.3381,14.3467,822000.0
2015-02-06 09:30:00,16.71,16.82,16.7,16.77,266500.0,14.3553,14.4498,14.3467,14.4068,266500.0
2015-02-06 10:00:00,16.78,16.78,16.68,16.69,319000.0,14.4154,14.4154,14.3295,14.3381,319000.0
2015-02-06 11:00:00,16.69,16.81,16.67,16.69,465000.0,14.3381,14.4412,14.3209,14.3381,465000.0
2015-02-06 12:00:00,16.7,16.71,16.61,16.65,345000.0,14.3467,14.3553,14.2694,14.3038,345000.0
2015-02-06 13:00:00,16.66,16.66,16.52,16.59,335000.0,14.3123,14.3123,14.1921,14.2522,335000.0
2015-02-06 14:00:00,16.59,16.6,16.55,16.55,223500.0,14.2522,14.2608,14.2178,14.2178,223500.0
2015-02-06 15:00:00,16.55,16.6,16.5,16.59,678500.0,14.2178,14.2608,14.1749,14.2522,678500.0
2015-02-09 09:30:00,16.54,16.66,16.51,16.65,247000.0,14.2093,14.3123,14.1835,14.3038,247000.0
2015-02-09 10:00:00,16.65,16.67,16.47,16.49,515500.0,14.3038,14.3209,14.1491,14.1663,515500.0
2015-02-09 11:00:00,16.49,16.55,16.48,16.5,225000.0,14.1663,14.2178,14.1577,14.1749,225000.0
2015-02-09 12:00:00,16.5,16.6,16.5,16.55,211500.0,14.1749,14.2608,14.1749,14.2178,211500.0
2015-02-09 13:00:00,16.55,16.56,16.49,16.5,411000.0,14.2178,14.2264,14.1663,14.1749,411000.0
2015-02-09 14:00:00,16.49,16.51,16.44,16.47,665500.0,14.1663,14.1835,14.1233,14.1491,665500.0
2015-02-09 15:00:00,16.48,16.51,16.44,16.49,619000.0,14.1577,14.1835,14.1233,14.1663,619000.0
2015-02-10 09:30:00,16.48,16.63,16.46,16.58,256500.0,14.1577,14.2866,14.1405,14.2436,256500.0
2015-02-10 10:00:00,16.58,16.6,16.51,16.57,432000.0,14.2436,14.2608,14.1835,14.235,432000.0
2015-02-10 11:00:00,16.57,16.71,16.54,16.71,328500.0,14.235,14.3553,14.2093,14.3553,328500.0
2015-02-10 12:00:00,16.7,16.74,16.68,16.7,144500.0,14.3467,14.3811,14.3295,14.3467,144500.0
2015-02-10 13:00:00,16.69,16.69,16.59,16.59,217500.0,14.3381,14.3381,14.2522,14.2522,217500.0
2015-02-10 14:00:00,16.59,16.69,16.58,16.69,341500.0,14.2522,14.3381,14.2436,14.3381,341500.0
2015-02-10 15:00:00,16.68,16.69,16.64,16.65,724000.0,14.3295,14.3381,14.2952,14.3038,724000.0
2015-02-11 09:30:00,16.57,16.71,16.56,16.67,166000.0,14.235,14.3553,14.2264,14.3209,166000.0
2015-02-11 10:00:00,16.68,16.68,16.55,16.58,340500.0,14.3295,14.3295,14.2178,14.2436,340500.0
2015-02-11 11:00:00,16.58,16.62,16.57,16.59,281500.0,14.2436,14.278,14.235,14.2522,281500.0
2015-02-11 12:00:00,16.58,16.58,16.48,16.48,390000.0,14.2436,14.2436,14.1577,14.1577,390000.0
2015-02-11 13:00:00,16.49,16.54,16.44,16.53,281000.0,14.1663,14.2093,14.1233,14.2007,281000.0
2015-02-11 14:00:00,16.53,16.53,16.47,16.49,327000.0,14.2007,14.2007,14.1491,14.1663,327000.0
2015-02-11 15:00:00,16.49,16.54,16.45,16.49,715500.0,14.1663,14.2093,14.1319,14.1663,715500.0
2015-02-12 09:30:00,16.54,16.54,16.46,16.51,437500.0,14.2093,14.2093,14.1405,14.1835,437500.0
2015-02-12 10:00:00,16.51,16.58,16.49,16.5,283000.0,14.1835,14.2436,14.1663,14.1749,283000.0
2015-02-12 11:00:00,16.5,16.59,16.47,16.58,176500.0,14.1749,14.2522,14.1491,14.2436,176500.0
2015-02-12 12:00:00,16.59,16.66,16.55,16.66,232000.0,14.2522,14.3123,14.2178,14.3123,232000.0
2015-02-12 13:00:00,16.67,16.67,16.57,16.58,271000.0,14.3209,14.3209,14.235,14.2436,271000.0
2015-02-12 14:00:00,16.58,16.59,16.55,16.59,143000.0,14.2436,14.2522,14.2178,14.2522,143000.0
2015-02-12 15:00:00,16.59,16.66,16.57,16.65,655000.0,14.2522,14.3123,14.235,14.3038,655000.0
2015-02-13 09:30:00,16.8,16.8,16.7,16.79,573000.0,14.4326,14.4326,14.3467,14.424,573000.0
2015-02-13 10:00:00,16.78,16.9,16.77,16.87,708500.0,14.4154,14.5185,14.4068,14.4928,708500.0
2015-02-13 11:00:00,16.88,16.89,16.79,16.81,428000.0,14.5013,14.5099,14.424,14.4412,428000.0
2015-02-13 12:00:00,16.81,16.82,16.78,16.8,292500.0,14.4412,14.4498,14.4154,14.4326,292500.0
2015-02-13 13:00:00,16.81,16.82,16.78,16.79,422500.0,14.4412,14.4498,14.4154,14.424,422500.0
2015-02-13 14:00:00,16.79,16.85,16.78,16.8,215000.0,14.424,14.4756,14.4154,14.4326,215000.0
2015-02-13 15:00:00,16.8,16.86,16.8,16.85,997500.0,14.4326,14.4842,14.4326,14.4756,997500.0
2015-02-17 09:30:00,16.85,16.9,16.69,16.7,413500.0,14.4756,14.5185,14.3381,14.3467,413500.0
2015-02-17 10:00:00,16.72,16.81,16.69,16.75,623000.0,14.3639,14.4412,14.3381,14.3897,623000.0
2015-02-17 11:00:00,16.74,16.87,16.73,16.81,291500.0,14.3811,14.4928,14.3725,14.4412,291500.0
2015-02-17 12:00:00,16.81,16.87,16.81,16.84,168000.0,14.4412,14.4928,14.4412,14.467,168000.0
2015-02-17 13:00:00,16.84,16.9,16.84,16.87,343500.0,14.467,14.5185,14.467,14.4928,343500.0
2015-02-17 14:00:00,16.87,16.95,16.85,16.91,588500.0,14.4928,14.5615,14.4756,14.5271,588500.0
2015-02-17 15:00:00,16.91,16.92,16.89,16.91,1093500.0,14.5271,14.5357,14.5099,14.5271,1093500.0
2015-02-18 09:30:00,16.91,16.97,16.85,16.85,704000.0,14.5271,14.5787,14.4756,14.4756,704000.0
2015-02-18 10:00:00,16.85,16.91,16.79,16.9,607000.0,14.4756,14.5271,14.424,14.5185,607000.0
2015-02-18 11:00:00,16.91,16.95,16.88,16.94,493000.0,14.5271,14.5615,14.5013,14.5529,493000.0
2015-02-18 12:00:00,16.93,16.96,16.92,16.93,450000.0,14.5443,14.5701,14.5357,14.5443,450000.0
2015-02-18 13:00:00,16.94,16.98,16.94,16.97,514000.0,14.5529,14.5873,14.5529,14.5787,514000.0
2015-02-18 14:00:00,16.97,17.0,16.92,16.94,839000.0,14.5787,14.6044,14.5357,14.5529,839000.0
2015-02-18 15:00:00,16.94,16.99,16.94,16.97,993000.0,14.5529,14.5958,14.5529,14.5787,993000.0
2015-02-19 09:30:00,17.0,17.27,16.98,17.23,736500.0,14.6317,14.8641,14.6145,14.8297,736500.0
2015-02-19 10:00:00,17.23,17.26,17.16,17.19,356500.0,14.8297,14.8555,14.7695,14.7953,356500.0
2015-02-19 11:00:00,17.19,17.24,17.16,17.21,297000.0,14.7953,14.8383,14.7695,14.8125,297000.0
2015-02-19 12:00:00,17.2,17.23,17.16,17.18,199500.0,14.8039,14.8297,14.7695,14.7867,199500.0
2015-02-19 13:00:00,17.18,17.19,17.14,17.15,171500.0,14.7867,14.7953,14.7522,14.7608,171500.0
2015-02-19 14:00:00,17.15,17.15,17.03,17.09,235000.0,14.7608,14.7608,14.6576,14.7092,235000.0
2015-02-19 15:00:00,17.1,17.16,17.08,17.11,580500.0,14.7178,14.7695,14.7006,14.7264,580500.0
2015-02-20 09:30:00,17.19,17.37,17.16,17.3,1108500.0,14.7953,14.9502,14.7695,14.8899,1108500.0
2015-02-20 10:00:00,17.29,17.4,17.25,17.36,467500.0,14.8813,14.976,14.8469,14.9416,467500.0
2015-02-20 11:00:00,17.35,17.38,17.3,17.36,572500.0,14.933,14.9588,14.8899,14.9416,572500.0
2015-02-20 12:00:00,17.37,17.42,17.35,17.42,375000.0,14.9502,14.9932,14.933,14.9932,375000.0
2015-02-20 13:00:00,17.41,17.48,17.41,17.46,643500.0,14.9846,15.0449,14.9846,15.0277,643500.0
2015-02-20 14:00:00,17.46,17.6,17.46,17.6,697000.0,15.0277,15.1482,15.0277,15.1482,697000.0
2015-02-20 15:00:00,17.59,17.69,17.58,17.62,1541500.0,15.1395,15.2256,15.1309,15.1654,1541500.0
2015-02-23 09:30:00,17.6,17.79,17.58,17.73,613500.0,15.1482,15.3117,15.1309,15.26,613500.0
2015-02-23 10:00:00,17.74,17.76,17.68,17.7,680500.0,15.2687,15.2859,15.217,15.2342,680500.0
2015-02-23 11:00:00,17.69,17.7,17.58,17.58,400000.0,15.2256,15.2342,15.1309,15.1309,400000.0
2015-02-23 12:00:00,17.58,17.64,17.57,17.61,323000.0,15.1309,15.1826,15.1223,15.1568,323000.0
2015-02-23 13:00:00,17.61,17.63,17.56,17.57,388500.0,15.1568,15.174,15.1137,15.1223,388500.0
2015-02-23 14:00:00,17.57,17.66,17.57,17.64,501000.0,15.1223,15.1998,15.1223,15.1826,501000.0
2015-02-23 15:00:00,17.64,17.69,17.6,17.67,959500.0,15.1826,15.2256,15.1482,15.2084,959500.0
2015-02-24 09:30:00,17.74,18.1,17.72,17.93,1756500.0,15.2687,15.5785,15.2514,15.4322,1756500.0
2015-02-24 10:00:00,17.93,17.99,17.77,17.87,1149000.0,15.4322,15.4838,15.2945,15.3805,1149000.0
2015-02-24 11:00:00,17.87,17.88,17.71,17.71,801000.0,15.3805,15.3891,15.2428,15.2428,801000.0
2015-02-24 12:00:00,17.71,17.77,17.69,17.75,251000.0,15.2428,15.2945,15.2256,15.2773,251000.0
2015-02-24 13:00:00,17.75,17.78,17.7,17.78,372500.0,15.2773,15.3031,15.2342,15.3031,372500.0
2015-02-24 14:00:00,17.78,17.85,17.77,17.83,505500.0,15.3031,15.3633,15.2945,15.3461,505500.0
2015-02-24 15:00:00,17.82,17.86,17.78,17.81,1015500.0,15.3375,15.3719,15.3031,15.3289,1015500.0
2015-02-25 09:30:00,17.9,17.97,17.81,17.94,432500.0,15.4064,15.4666,15.3289,15.4408,432500.0
2015-02-25 10:00:00,17.95,17.99,17.88,17.94,962000.0,15.4494,15.4838,15.3891,15.4408,962000.0
2015-02-25 11:00:00,17.95,17.98,17.92,17.96,573500.0,15.4494,15.4752,15.4236,15.458,573500.0
2015-02-25 12:00:00,17.96,18.06,17.95,17.97,492000.0,15.458,15.5441,15.4494,15.4666,492000.0
2015-02-25 13:00:00,17.97,18.05,17.95,18.02,599500.0,15.4666,15.5355,15.4494,15.5096,599500.0
2015-02-25 14:00:00,18.02,18.05,17.93,17.95,813000.0,15.5096,15.5355,15.4322,15.4494,813000.0
2015-02-25 15:00:00,17.95,18.03,17.93,18.0,1889500.0,15.4494,15.5183,15.4322,15.4924,1889500.0
2015-02-26 09:30:00,17.94,18.04,17.87,17.89,130500.0,15.4408,15.5269,15.3805,15.3978,130500.0
2015-02-26 10:00:00,17.88,17.95,17.85,17.88,849500.0,15.3891,15.4494,15.3633,15.3891,849500.0
2015-02-26 11:00:00,17.88,17.91,17.81,17.85,511500.0,15.3891,15.415,15.3289,15.3633,511500.0
2015-02-26 12:00:00,17.85,17.89,17.82,17.88,427500.0,15.3633,15.3978,15.3375,15.3891,427500.0
2015-02-26 13:00:00,17.88,17.88,17.81,17.84,501000.0,15.3891,15.3891,15.3289,15.3547,501000.0
2015-02-26 14:00:00,17.84,17.85,17.75,17.77,468000.0,15.3547,15.3633,15.2773,15.2945,468000.0
2015-02-26 15:00:00,17.77,17.8,17.76,17.78,828000.0,15.2945,15.3203,15.2859,15.3031,828000.0
2015-02-27 09:30:00,17.85,17.89,17.66,17.67,325000.0,15.3633,15.3978,15.1998,15.2084,325000.0
2015-02-27 10:00:00,17.67,17.83,17.66,17.75,318500.0,15.2084,15.3461,15.1998,15.2773,318500.0
2015-02-27 11:00:00,17.75,17.76,17.68,17.69,234000.0,15.2773,15.2859,15.217,15.2256,234000.0
2015-02-27 12:00:00,17.69,17.7,17.65,17.67,155500.0,15.2256,15.2342,15.1912,15.2084,155500.0
2015-02-27 13:00:00,17.67,17.68,17.64,17.65,236500.0,15.2084,15.217,15.1826,15.1912,236500.0
2015-02-27 14:00:00,17.65,17.66,17.6,17.61,215000.0,15.1912,15.1998,15.1482,15.1568,215000.0
2015-02-27 15:00:00,17.62,17.66,17.59,17.63,847000.0,15.1654,15.1998,15.1395,15.174,847000.0
2015-03-02 09:30:00,17.68,17.8,17.66,17.76,378500.0,15.217,15.3203,15.1998,15.2859,378500.0
2015-03-02 10:00:00,17.75,17.87,17.71,17.8,428500.0,15.2773,15.3805,15.2428,15.3203,428500.0
2015-03-02 11:00:00,17.8,17.81,17.74,17.78,281500.0,15.3203,15.3289,15.2687,15.3031,281500.0
2015-03-02 12:00:00,17.78,17.8,17.73,17.73,321000.0,15.3031,15.3203,15.26,15.26,321000.0
2015-03-02 13:00:00,17.73,17.8,17.72,17.8,220500.0,15.26,15.3203,15.2514,15.3203,220500.0
2015-03-02 14:00:00,17.8,17.84,17.78,17.83,294500.0,15.3203,15.3547,15.3031,15.3461,294500.0
2015-03-02 15:00:00,17.83,17.86,17.79,17.86,842500.0,15.3461,15.3719,15.3117,15.3719,842500.0
2015-03-03 09:30:00,17.79,17.81,17.63,17.66,260500.0,15.3117,15.3289,15.174,15.1998,260500.0
2015-03-03 10:00:00,17.65,17.72,17.61,17.62,346000.0,15.1912,15.2514,15.1568,15.1654,346000.0
2015-03-03 11:00:00,17.61,17.61,17.33,17.36,1310000.0,15.1568,15.1568,14.9158,14.9416,1310000.0
2015-03-03 12:00:00,17.36,17.36,17.21,17.3,852500.0,14.9416,14.9416,14.8125,14.8899,852500.0
2015-03-03 13:00:00,17.3,17.33,17.22,17.32,872500.0,14.8899,14.9158,14.8211,14.9072,872500.0
2015-03-03 14:00:00,17.33,17.37,17.28,17.33,992000.0,14.9158,14.9502,14.8727,14.9158,992000.0
2015-03-03 15:00:00,17.33,17.35,17.28,17.32,1627500.0,14.9158,14.933,14.8727,14.9072,1627500.0
2015-03-04 09:30:00,16.99,17.29,16.98,17.15,382000.0,14.6231,14.8813,14.6145,14.7608,382000.0
2015-03-04 10:00:00,17.16,17.21,17.02,17.06,698500.0,14.7695,14.8125,14.649,14.6834,698500.0
2015-03-04 11:00:00,17.07,17.12,17.04,17.06,378000.0,14.692,14.735,14.6662,14.6834,378000.0
2015-03-04 12:00:00,17.07,17.09,17.01,17.01,390500.0,14.692,14.7092,14.6403,14.6403,390500.0
2015-03-04 13:00:00,17.01,17.03,16.96,16.96,572000.0,14.6403,14.6576,14.5973,14.5973,572000.0
2015-03-04 14:00:00,16.96,16.99,16.87,16.98,744500.0,14.5973,14.6231,14.5199,14.6145,744500.0
2015-03-04 15:00:00,16.98,17.03,16.97,17.02,1196000.0,14.6145,14.6576,14.6059,14.649,1196000.0
2015-03-05 09:30:00,17.05,17.15,17.03,17.1,274000.0,14.6748,14.7608,14.6576,14.7178,274000.0
2015-03-05 10:00:00,17.09,17.12,17.05,17.09,255000.0,14.7092,14.735,14.6748,14.7092,255000.0
2015-03-05 11:00:00,17.1,17.14,17.07,17.12,320000.0,14.7178,14.7522,14.692,14.735,320000.0
2015-03-05 12:00:00,17.12,17.12,17.08,17.09,362000.0,14.735,14.735,14.7006,14.7092,362000.0
2015-03-05 13:00:00,17.08,17.13,17.08,17.1,293000.0,14.7006,14.7436,14.7006,14.7178,293000.0
2015-03-05 14:00:00,17.11,17.12,17.06,17.07,337500.0,14.7264,14.735,14.6834,14.692,337500.0
2015-03-05 15:00:00,17.07,17.08,17.04,17.08,720000.0,14.692,14.7006,14.6662,14.7006,720000.0
2015-03-06 09:30:00,16.96,17.06,16.96,17.02,405500.0,14.5973,14.6834,14.5973,14.649,405500.0
2015-03-06 10:00:00,17.02,17.1,17.0,17.09,416000.0,14.649,14.7178,14.6317,14.7092,416000.0
2015-03-06 11:00:00,17.08,17.09,16.94,16.95,515500.0,14.7006,14.7092,14.5801,14.5887,515500.0
2015-03-06 12:00:00,16.95,16.98,16.89,16.95,165500.0,14.5887,14.6145,14.5371,14.5887,165500.0
2015-03-06 13:00:00,16.96,16.96,16.92,16.95,149500.0,14.5973,14.5973,14.5629,14.5887,149500.0
2015-03-06 14:00:00,16.96,16.98,16.88,16.92,227000.0,14.5973,14.6145,14.5285,14.5629,227000.0
2015-03-06 15:00:00,16.92,16.94,16.89,16.94,764500.0,14.5629,14.5801,14.5371,14.5801,764500.0
2015-03-09 09:30:00,16.97,17.05,16.95,17.01,213500.0,14.6059,14.6748,14.5887,14.6403,213500.0
2015-03-09 10:00:00,17.01,17.01,16.92,16.99,253000.0,14.6403,14.6403,14.5629,14.6231,253000.0
2015-03-09 11:00:00,16.99,17.04,16.96,17.01,337000.0,14.6231,14.6662,14.5973,14.6403,337000.0
2015-03-09 12:00:00,17.02,17.02,16.98,17.01,179500.0,14.649,14.649,14.6145,14.6403,179500.0
2015-03-09 13:00:00,17.01,17.13,16.99,17.1,326000.0,14.6403,14.7436,14.6231,14.7178,326000.0
2015-03-09 14:00:00,17.1,17.11,17.05,17.07,216500.0,14.7178,14.7264,14.6748,14.692,216500.0
2015-03-09 15:00:00,17.07,17.11,17.05,17.08,538000.0,14.692,14.7264,14.6748,14.7006,538000.0
2015-03-10 09:30:00,16.9,16.98,16.9,16.93,219000.0,14.5457,14.6145,14.5457,14.5715,219000.0
2015-03-10 10:00:00,16.91,16.93,16.85,16.9,235500.0,14.5543,14.5715,14.5026,14.5457,235500.0
2015-03-10 11:00:00,16.89,16.98,16.81,16.81,246500.0,14.5371,14.6145,14.4682,14.4682,246500.0
2015-03-10 12:00:00,16.81,16.89,16.81,16.86,185500.0,14.4682,14.5371,14.4682,14.5112,185500.0
2015-03-10 13:00:00,16.86,16.88,16.82,16.85,158500.0,14.5112,14.5285,14.4768,14.5026,158500.0
2015-03-10 14:00:00,16.86,16.88,16.83,16.84,127500.0,14.5112,14.5285,14.4854,14.494,127500.0
2015-03-10 15:00:00,16.85,16.87,16.81,16.81,588500.0,14.5026,14.5199,14.4682,14.4682,588500.0
2015-03-11 09:30:00,16.84,16.97,16.81,16.93,266000.0,14.494,14.6059,14.4682,14.5715,266000.0
2015-03-11 10:00:00,16.93,16.98,16.87,16.95,266500.0,14.5715,14.6145,14.5199,14.5887,266500.0
2015-03-11 11:00:00,16.95,17.05,16.94,17.03,252000.0,14.5887,14.6748,14.5801,14.6576,252000.0
2015-03-11 12:00:00,17.02,17.04,16.96,17.02,142500.0,14.649,14.6662,14.5973,14.649,142500.0
2015-03-11 13:00:00,17.02,17.03,16.93,16.97,148000.0,14.649,14.6576,14.5715,14.6059,148000.0
2015-03-11 14:00:00,16.96,17.01,16.95,17.01,204000.0,14.5973,14.6403,14.5887,14.6403,204000.0
2015-03-11 15:00:00,17.01,17.01,16.92,16.95,875500.0,14.6403,14.6403,14.5629,14.5887,875500.0
2015-03-12 09:30:00,17.06,17.23,17.01,17.16,299500.0,14.6834,14.8297,14.6403,14.7695,299500.0
2015-03-12 10:00:00,17.16,17.26,17.12,17.25,384000.0,14.7695,14.8555,14.735,14.8469,384000.0
2015-03-12 11:00:00,17.25,17.33,17.24,17.3,421000.0,14.8469,14.9158,14.8383,14.8899,421000.0
2015-03-12 12:00:00,17.3,17.36,17.29,17.36,298000.0,14.8899,14.9416,14.8813,14.9416,298000.0
2015-03-12 13:00:00,17.35,17.42,17.33,17.41,240500.0,14.933,14.9932,14.9158,14.9846,240500.0
2015-03-12 14:00:00,17.41,17.45,17.38,17.45,264000.0,14.9846,15.0191,14.9588,15.0191,264000.0
2015-03-12 15:00:00,17.45,17.48,17.42,17.45,937500.0,15.0191,15.0449,14.9932,15.0191,937500.0
2015-03-13 09:30:00,17.67,17.7,17.35,17.35,440500.0,15.2084,15.2342,14.933,14.933,440500.0
2015-03-13 10:00:00,17.36,17.38,17.26,17.26,420000.0,14.9416,14.9588,14.8555,14.8555,420000.0
2015-03-13 11:00:00,17.26,17.3,17.21,17.29,420000.0,14.8555,14.8899,14.8125,14.8813,420000.0
2015-03-13 12:00:00,17.28,17.29,17.22,17.26,158000.0,14.8727,14.8813,14.8211,14.8555,158000.0
2015-03-13 13:00:00,17.26,17.28,17.22,17.22,314000.0,14.8555,14.8727,14.8211,14.8211,314000.0
2015-03-13 14:00:00,17.23,17.23,17.13,17.17,247500.0,14.8297,14.8297,14.7436,14.7781,247500.0
2015-03-13 15:00:00,17.18,17.28,17.15,17.26,588500.0,14.7867,14.8727,14.7608,14.8555,588500.0
2015-03-16 09:30:00,17.34,17.44,17.31,17.4,161500.0,14.9244,15.0104,14.8986,14.976,161500.0
2015-03-16 10:00:00,17.4,17.49,17.37,17.48,229000.0,14.976,15.0535,14.9502,15.0449,229000.0
2015-03-16 11:00:00,17.49,17.54,17.49,17.52,181000.0,15.0535,15.0965,15.0535,15.0793,181000.0
2015-03-16 12:00:00,17.53,17.57,17.48,17.57,232500.0,15.0879,15.1223,15.0449,15.1223,232500.0
2015-03-16 13:00:00,17.56,17.63,17.56,17.62,199500.0,15.1137,15.174,15.1137,15.1654,199500.0
2015-03-16 14:00:00,17.63,17.66,17.58,17.65,230000.0,15.174,15.1998,15.1309,15.1912,230000.0
2015-03-16 15:00:00,17.66,17.68,17.63,17.66,635000.0,15.1998,15.217,15.174,15.1998,635000.0
2015-03-17 09:30:00,17.61,17.65,17.53,17.53,371500.0,15.1568,15.1912,15.0879,15.0879,371500.0
2015-03-17 10:00:00,17.54,17.6,17.52,17.55,400500.0,15.0965,15.1482,15.0793,15.1051,400500.0
2015-03-17 11:00:00,17.54,17.54,17.45,17.53,198500.0,15.0965,15.0965,15.0191,15.0879,198500.0
2015-03-17 12:00:00,17.53,17.55,17.5,17.53,161500.0,15.0879,15.1051,15.0621,15.0879,161500.0
2015-03-17 13:00:00,17.54,17.56,17.52,17.56,171000.0,15.0965,15.1137,15.0793,15.1137,171000.0
2015-03-17 14:00:00,17.56,17.56,17.52,17.54,113000.0,15.1137,15.1137,15.0793,15.0965,113000.0
2015-03-17 15:00:00,17.54,17.58,17.53,17.55,367000.0,15.0965,15.1309,15.0879,15.1051,367000.0
2015-03-18 09:30:00,17.5,17.56,17.33,17.34,135500.0,15.0621,15.1137,14.9158,14.9244,135500.0
2015-03-18 10:00:00,17.36,17.38,17.3,17.31,291000.0,14.9416,14.9588,14.8899,14.8986,291000.0
2015-03-18 11:00:00,17.32,17.37,17.3,17.33,116500.0,14.9072,14.9502,14.8899,14.9158,116500.0
2015-03-18 12:00:00,17.33,17.34,17.27,17.3,145000.0,14.9158,14.9244,14.8641,14.8899,145000.0
2015-03-18 13:00:00,17.3,17.35,17.26,17.34,90500.0,14.8899,14.933,14.8555,14.9244,90500.0
2015-03-18 14:00:00,17.35,17.62,17.32,17.58,361000.0,14.933,15.1654,14.9072,15.1309,361000.0
2015-03-18 15:00:00,17.58,17.67,17.58,17.64,688500.0,15.1309,15.2084,15.1309,15.1826,688500.0
2015-03-19 09:30:00,17.62,17.68,17.56,17.61,151500.0,15.1654,15.217,15.1137,15.1568,151500.0
2015-03-19 10:00:00,17.61,17.63,17.59,17.63,161500.0,15.1568,15.174,15.1395,15.174,161500.0
2015-03-19 11:00:00,17.63,17.66,17.6,17.62,187000.0,15.174,15.1998,15.1482,15.1654,187000.0
2015-03-19 12:00:00,17.62,17.66,17.55,17.56,293500.0,15.1654,15.1998,15.1051,15.1137,293500.0
2015-03-19 13:00:00,17.56,17.61,17.55,17.58,152000.0,15.1137,15.1568,15.1051,15.1309,152000.0
2015-03-19 14:00:00,17.58,17.61,17.57,17.61,220500.0,15.1309,15.1568,15.1223,15.1568,220500.0
2015-03-19 15:00:00,17.6,17.64,17.58,17.6,616500.0,15.1482,15.1826,15.1309,15.1482,616500.0
2015-03-20 09:30:00,17.74,17.8,17.64,17.71,1122000.0,15.2687,15.3203,15.1826,15.2428,1122000.0
2015-03-20 10:00:00,17.73,17.85,17.73,17.82,208500.0,15.26,15.3633,15.26,15.3375,208500.0
2015-03-20 11:00:00,17.83,17.89,17.81,17.82,304500.0,15.3461,15.3978,15.3289,15.3375,304500.0
2015-03-20 12:00:00,17.82,17.87,17.81,17.86,197000.0,15.3375,15.3805,15.3289,15.3719,197000.0
2015-03-20 13:00:00,17.86,17.89,17.85,17.88,201500.0,15.3719,15.3978,15.3633,15.3891,201500.0
2015-03-20 14:00:00,17.89,17.89,17.81,17.81,175500.0,15.3978,15.3978,15.3289,15.3289,175500.0
2015-03-20 15:00:00,17.82,17.87,17.76,17.79,646500.0,15.3375,15.3805,15.2859,15.3117,646500.0
2015-03-23 09:30:00,17.83,17.91,17.73,17.9,243000.0,15.3461,15.415,15.26,15.4064,243000.0
2015-03-23 10:00:00,17.9,17.91,17.84,17.85,115000.0,15.4064,15.415,15.3547,15.3633,115000.0
2015-03-23 11:00:00,17.85,17.89,17.82,17.84,144500.0,15.3633,15.3978,15.3375,15.3547,144500.0
2015-03-23 12:00:00,17.83,17.84,17.77,17.78,84500.0,15.3461,15.3547,15.2945,15.3031,84500.0
2015-03-23 13:00:00,17.78,17.84,17.78,17.82,142000.0,15.3031,15.3547,15.3031,15.3375,142000.0
2015-03-23 14:00:00,17.81,17.85,17.8,17.81,115500.0,15.3289,15.3633,15.3203,15.3289,115500.0
2015-03-23 15:00:00,17.81,17.81,17.62,17.63,1065500.0,15.3289,15.3289,15.1654,15.174,1065500.0
2015-03-24 09:30:00,17.59,17.65,17.54,17.55,300000.0,15.1395,15.1912,15.0965,15.1051,300000.0
2015-03-24 10:00:00,17.58,17.66,17.56,17.64,199500.0,15.1309,15.1998,15.1137,15.1826,199500.0
2015-03-24 11:00:00,17.63,17.71,17.62,17.69,301000.0,15.174,15.2428,15.1654,15.2256,301000.0
2015-03-24 12:00:00,17.68,17.73,17.6,17.6,190000.0,15.217,15.26,15.1482,15.1482,190000.0
2015-03-24 13:00:00,17.6,17.64,17.59,17.63,200000.0,15.1482,15.1826,15.1395,15.174,200000.0
2015-03-24 14:00:00,17.63,17.65,17.59,17.65,173500.0,15.174,15.1912,15.1395,15.1912,173500.0
2015-03-24 15:00:00,17.65,17.69,17.51,17.51,740500.0,15.1912,15.2256,15.0707,15.0707,740500.0
2015-03-25 09:30:00,17.5,17.55,17.45,17.45,121500.0,15.0621,15.1051,15.0191,15.0191,121500.0
2015-03-25 10:00:00,17.45,17.53,17.44,17.46,186500.0,15.0191,15.0879,15.0104,15.0277,186500.0
2015-03-25 11:00:00,17.48,17.48,17.27,17.29,252000.0,15.0449,15.0449,14.8641,14.8813,252000.0
2015-03-25 12:00:00,17.29,17.31,17.2,17.29,346500.0,14.8813,14.8986,14.8039,14.8813,346500.0
2015-03-25 13:00:00,17.29,17.32,17.25,17.28,240500.0,14.8813,14.9072,14.8469,14.8727,240500.0
2015-03-25 14:00:00,17.28,17.31,17.25,17.28,238500.0,14.8727,14.8986,14.8469,14.8727,238500.0
2015-03-25 15:00:00,17.28,17.28,17.18,17.18,727000.0,14.8727,14.8727,14.7867,14.7867,727000.0
2015-03-26 09:30:00,17.09,17.09,16.9,16.95,398000.0,14.7092,14.7092,14.5457,14.5887,398000.0
2015-03-26 10:00:00,16.95,16.97,16.85,16.95,422000.0,14.5887,14.6059,14.5026,14.5887,422000.0
2015-03-26 11:00:00,16.95,16.99,16.88,16.99,240000.0,14.5887,14.6231,14.5285,14.6231,240000.0
2015-03-26 12:00:00,16.98,16.99,16.92,16.95,407500.0,14.6145,14.6231,14.5629,14.5887,407500.0
2015-03-26 13:00:00,16.95,17.05,16.93,17.01,680000.0,14.5887,14.6748,14.5715,14.6403,680000.0
2015-03-26 14:00:00,17.01,17.05,17.0,17.02,618000.0,14.6403,14.6748,14.6317,14.649,618000.0
2015-03-26 15:00:00,17.02,17.09,17.01,17.05,1199000.0,14.649,14.7092,14.6403,14.6748,1199000.0
2015-03-27 09:30:00,17.01,17.26,16.97,17.24,269500.0,14.6403,14.8555,14.6059,14.8383,269500.0
2015-03-27 10:00:00,17.24,17.3,17.13,17.29,382500.0,14.8383,14.8899,14.7436,14.8813,382500.0
2015-03-27 11:00:00,17.29,17.29,17.19,17.19,280500.0,14.8813,14.8813,14.7953,14.7953,280500.0
2015-03-27 12:00:00,17.2,17.26,17.18,17.26,106500.0,14.8039,14.8555,14.7867,14.8555,106500.0
2015-03-27 13:00:00,17.25,17.29,17.23,17.29,99000.0,14.8469,14.8813,14.8297,14.8813,99000.0
2015-03-27 14:00:00,17.3,17.32,17.28,17.29,267500.0,14.8899,14.9072,14.8727,14.8813,267500.0
2015-03-27 15:00:00,17.28,17.29,17.23,17.23,351000.0,14.8727,14.8813,14.8297,14.8297,351000.0
2015-03-30 09:30:00,17.39,17.45,17.28,17.44,271500.0,14.9674,15.0191,14.8727,15.0104,271500.0
2015-03-30 10:00:00,17.44,17.49,17.3,17.34,388000.0,15.0104,15.0535,14.8899,14.9244,388000.0
2015-03-30 11:00:00,17.33,17.37,17.3,17.31,299500.0,14.9158,14.9502,14.8899,14.8986,299500.0
2015-03-30 12:00:00,17.32,17.37,17.3,17.31,314500.0,14.9072,14.9502,14.8899,14.8986,314500.0
2015-03-30 13:00:00,17.31,17.34,17.28,17.32,753000.0,14.8986,14.9244,14.8727,14.9072,753000.0
2015-03-30 14:00:00,17.33,17.39,17.31,17.33,181000.0,14.9158,14.9674,14.8986,14.9158,181000.0
2015-03-30 15:00:00,17.33,17.36,17.3,17.32,507500.0,14.9158,14.9416,14.8899,14.9072,507500.0
2015-03-31 09:30:00,17.22,17.33,17.22,17.3,176500.0,14.8211,14.9158,14.8211,14.8899,176500.0
2015-03-31 10:00:00,17.3,17.37,17.29,17.34,136000.0,14.8899,14.9502,14.8813,14.9244,136000.0
2015-03-31 11:00:00,17.35,17.36,17.24,17.26,382000.0,14.933,14.9416,14.8383,14.8555,382000.0
2015-03-31 12:00:00,17.25,17.25,17.17,17.23,444500.0,14.8469,14.8469,14.7781,14.8297,444500.0
2015-03-31 13:00:00,17.23,17.3,17.17,17.25,849500.0,14.8297,14.8899,14.7781,14.8469,849500.0
2015-03-31 14:00:00,17.27,17.3,17.19,17.22,224000.0,14.8641,14.8899,14.7953,14.8211,224000.0
2015-03-31 15:00:00,17.22,17.22,17.01,17.01,1031000.0,14.8211,14.8211,14.6403,14.6403,1031000.0
2015-04-01 09:30:00,16.98,16.99,16.74,16.83,447500.0,14.6145,14.6231,14.408,14.4854,447500.0
2015-04-01 10:00:00,16.81,16.99,16.81,16.94,302500.0,14.4682,14.6231,14.4682,14.5801,302500.0
2015-04-01 11:00:00,16.95,16.96,16.86,16.88,327500.0,14.5887,14.5973,14.5112,14.5285,327500.0
2015-04-01 12:00:00,16.88,16.91,16.82,16.9,193000.0,14.5285,14.5543,14.4768,14.5457,193000.0
2015-04-01 13:00:00,16.89,16.96,16.87,16.94,212500.0,14.5371,14.5973,14.5199,14.5801,212500.0
2015-04-01 14:00:00,16.94,16.95,16.86,16.9,260000.0,14.5801,14.5887,14.5112,14.5457,260000.0
2015-04-01 15:00:00,16.89,16.95,16.85,16.94,458500.0,14.5371,14.5887,14.5026,14.5801,458500.0
2015-04-02 09:30:00,16.94,17.15,16.92,17.11,286500.0,14.5801,14.7608,14.5629,14.7264,286500.0
2015-04-02 10:00:00,17.1,17.15,17.07,17.07,200000.0,14.7178,14.7608,14.692,14.692,200000.0
2015-04-02 11:00:00,17.07,17.14,17.07,17.08,156500.0,14.692,14.7522,14.692,14.7006,156500.0
2015-04-02 12:00:00,17.07,17.11,17.03,17.04,156000.0,14.692,14.7264,14.6576,14.6662,156000.0
2015-04-02 13:00:00,17.04,17.14,17.03,17.14,244000.0,14.6662,14.7522,14.6576,14.7522,244000.0
2015-04-02 14:00:00,17.14,17.19,17.09,17.11,235000.0,14.7522,14.7953,14.7092,14.7264,235000.0
2015-04-02 15:00:00,17.11,17.17,17.1,17.13,477500.0,14.7264,14.7781,14.7178,14.7436,477500.0
2015-04-06 09:30:00,16.97,17.19,16.89,17.15,370000.0,14.6059,14.7953,14.5371,14.7608,370000.0
2015-04-06 10:00:00,17.16,17.33,17.12,17.31,593000.0,14.7695,14.9158,14.735,14.8986,593000.0
2015-04-06 11:00:00,17.31,17.34,17.27,17.28,220000.0,14.8986,14.9244,14.8641,14.8727,220000.0
2015-04-06 12:00:00,17.3,17.34,17.28,17.31,329000.0,14.8899,14.9244,14.8727,14.8986,329000.0
2015-04-06 13:00:00,17.31,17.33,17.27,17.28,380000.0,14.8986,14.9158,14.8641,14.8727,380000.0
2015-04-06 14:00:00,17.28,17.3,17.27,17.28,176000.0,14.8727,14.8899,14.8641,14.8727,176000.0
2015-04-06 15:00:00,17.29,17.29,17.24,17.25,676000.0,14.8813,14.8813,14.8383,14.8469,676000.0
2015-04-07 09:30:00,17.2,17.31,17.13,17.25,224500.0,14.8039,14.8986,14.7436,14.8469,224500.0
2015-04-07 10:00:00,17.25,17.3,17.2,17.28,251000.0,14.8469,14.8899,14.8039,14.8727,251000.0
2015-04-07 11:00:00,17.27,17.32,17.2,17.31,1655500.0,14.8641,14.9072,14.8039,14.8986,1655500.0
2015-04-07 12:00:00,17.31,17.34,17.29,17.3,100000.0,14.8986,14.9244,14.8813,14.8899,100000.0
2015-04-07 13:00:00,17.3,17.35,17.3,17.32,60000.0,14.8899,14.933,14.8899,14.9072,60000.0
2015-04-07 14:00:00,17.32,17.33,17.24,17.24,96500.0,14.9072,14.9158,14.8383,14.8383,96500.0
2015-04-07 15:00:00,17.23,17.25,17.07,17.07,489000.0,14.8297,14.8469,14.692,14.692,489000.0
2015-04-08 09:30:00,17.1,17.25,17.1,17.18,231000.0,14.7178,14.8469,14.7178,14.7867,231000.0
2015-04-08 10:00:00,17.18,17.2,17.04,17.09,177000.0,14.7867,14.8039,14.6662,14.7092,177000.0
2015-04-08 11:00:00,17.09,17.13,17.06,17.1,165500.0,14.7092,14.7436,14.6834,14.7178,165500.0
2015-04-08 12:00:00,17.11,17.11,17.05,17.06,209000.0,14.7264,14.7264,14.6748,14.6834,209000.0
2015-04-08 13:00:00,17.07,17.12,17.05,17.09,83500.0,14.692,14.735,14.6748,14.7092,83500.0
2015-04-08 14:00:00,17.09,17.13,16.99,17.03,271500.0,14.7092,14.7436,14.6231,14.6576,271500.0
2015-04-08 15:00:00,17.04,17.12,17.04,17.11,451000.0,14.6662,14.735,14.6662,14.7264,451000.0
2015-04-09 09:30:00,17.1,17.16,17.08,17.1,322500.0,14.7178,14.7695,14.7006,14.7178,322500.0
2015-04-09 10:00:00,17.09,17.11,16.91,16.92,207000.0,14.7092,14.7264,14.5543,14.5629,207000.0
2015-04-09 11:00:00,16.92,16.97,16.84,16.95,140500.0,14.5629,14.6059,14.494,14.5887,140500.0
2015-04-09 12:00:00,16.95,17.06,16.95,17.06,228500.0,14.5887,14.6834,14.5887,14.6834,228500.0
2015-04-09 13:00:00,17.06,17.09,17.02,17.09,254000.0,14.6834,14.7092,14.649,14.7092,254000.0
2015-04-09 14:00:00,17.08,17.09,17.0,17.04,123000.0,14.7006,14.7092,14.6317,14.6662,123000.0
2015-04-09 15:00:00,17.04,17.21,17.04,17.2,1271500.0,14.6662,14.8125,14.6662,14.8039,1271500.0
2015-04-10 09:30:00,17.22,17.29,17.18,17.23,110000.0,14.8211,14.8813,14.7867,14.8297,110000.0
2015-04-10 10:00:00,17.22,17.36,17.2,17.33,389000.0,14.8211,14.9416,14.8039,14.9158,389000.0
2015-04-10 11:00:00,17.34,17.46,17.33,17.37,342000.0,14.9244,15.0277,14.9158,14.9502,342000.0
2015-04-10 12:00:00,17.37,17.43,17.36,17.4,328000.0,14.9502,15.0018,14.9416,14.976,328000.0
2015-04-10 13:00:00,17.4,17.45,17.39,17.43,129000.0,14.976,15.0191,14.9674,15.0018,129000.0
2015-04-10 14:00:00,17.42,17.57,17.42,17.55,432500.0,14.9932,15.1223,14.9932,15.1051,432500.0
2015-04-10 15:00:00,17.55,17.55,17.45,17.45,885500.0,15.1051,15.1051,15.0191,15.0191,885500.0
2015-04-13 09:30:00,17.43,17.58,17.41,17.58,150000.0,15.0018,15.1309,14.9846,15.1309,150000.0
2015-04-13 10:00:00,17.56,17.63,17.51,17.53,280000.0,15.1137,15.174,15.0707,15.0879,280000.0
2015-04-13 11:00:00,17.52,17.56,17.5,17.54,257500.0,15.0793,15.1137,15.0621,15.0965,257500.0
2015-04-13 12:00:00,17.54,17.6,17.54,17.54,275000.0,15.0965,15.1482,15.0965,15.0965,275000.0
2015-04-13 13:00:00,17.54,17.54,17.47,17.51,172000.0,15.0965,15.0965,15.0363,15.0707,172000.0
2015-04-13 14:00:00,17.52,17.53,17.48,17.49,222000.0,15.0793,15.0879,15.0449,15.0535,222000.0
2015-04-13 15:00:00,17.49,17.52,17.44,17.5,849000.0,15.0535,15.0793,15.0104,15.0621,849000.0
2015-04-14 09:30:00,17.44,17.58,17.39,17.42,470500.0,15.0104,15.1309,14.9674,14.9932,470500.0
2015-04-14 10:00:00,17.39,17.47,17.35,17.44,390500.0,14.9674,15.0363,14.933,15.0104,390500.0
2015-04-14 11:00:00,17.44,17.56,17.41,17.51,262500.0,15.0104,15.1137,14.9846,15.0707,262500.0
2015-04-14 12:00:00,17.52,17.63,17.51,17.57,169000.0,15.0793,15.174,15.0707,15.1223,169000.0
2015-04-14 13:00:00,17.56,17.56,17.51,17.54,453000.0,15.1137,15.1137,15.0707,15.0965,453000.0
2015-04-14 14:00:00,17.54,17.54,17.44,17.52,250000.0,15.0965,15.0965,15.0104,15.0793,250000.0
2015-04-14 15:00:00,17.51,17.53,17.44,17.46,533500.0,15.0707,15.0879,15.0104,15.0277,533500.0
2015-04-15 09:30:00,17.51,17.59,17.47,17.47,95500.0,15.0707,15.1395,15.0363,15.0363,95500.0
2015-04-15 10:00:00,17.46,17.5,17.45,17.47,136500.0,15.0277,15.0621,15.0191,15.0363,136500.0
2015-04-15 11:00:00,17.47,17.47,17.32,17.37,198000.0,15.0363,15.0363,14.9072,14.9502,198000.0
2015-04-15 12:00:00,17.37,17.38,17.31,17.36,112500.0,14.9502,14.9588,14.8986,14.9416,112500.0
2015-04-15 13:00:00,17.36,17.37,17.32,17.33,150500.0,14.9416,14.9502,14.9072,14.9158,150500.0
2015-04-15 14:00:00,17.33,17.33,17.27,17.3,259500.0,14.9158,14.9158,14.8641,14.8899,259500.0
2015-04-15 15:00:00,17.3,17.35,17.29,17.29,407500.0,14.8899,14.933,14.8813,14.8813,407500.0
2015-04-16 09:30:00,17.25,17.31,17.17,17.23,159000.0,14.8469,14.8986,14.7781,14.8297,159000.0
2015-04-16 10:00:00,17.22,17.25,17.16,17.23,143000.0,14.8211,14.8469,14.7695,14.8297,143000.0
2015-04-16 11:00:00,17.23,17.29,17.23,17.26,133500.0,14.8297,14.8813,14.8297,14.8555,133500.0
2015-04-16 12:00:00,17.26,17.29,17.26,17.26,83000.0,14.8555,14.8813,14.8555,14.8555,83000.0
2015-04-16 13:00:00,17.26,17.3,17.22,17.3,130000.0,14.8555,14.8899,14.8211,14.8899,130000.0
2015-04-16 14:00:00,17.3,17.33,17.28,17.29,275500.0,14.8899,14.9158,14.8727,14.8813,275500.0
2015-04-16 15:00:00,17.29,17.32,17.26,17.3,494500.0,14.8813,14.9072,14.8555,14.8899,494500.0
2015-04-17 09:30:00,17.07,17.21,17.02,17.17,678000.0,14.692,14.8125,14.649,14.7781,678000.0
2015-04-17 10:00:00,17.17,17.27,17.13,17.27,475500.0,14.7781,14.8641,14.7436,14.8641,475500.0
2015-04-17 11:00:00,17.26,17.36,17.24,17.35,431500.0,14.8555,14.9416,14.8383,14.933,431500.0
2015-04-17 12:00:00,17.35,17.41,17.35,17.4,299500.0,14.933,14.9846,14.933,14.976,299500.0
2015-04-17 13:00:00,17.4,17.44,17.38,17.4,355500.0,14.976,15.0104,14.9588,14.976,355500.0
2015-04-17 14:00:00,17.4,17.41,17.3,17.31,351000.0,14.976,14.9846,14.8899,14.8986,351000.0
2015-04-17 15:00:00,17.31,17.42,17.26,17.4,1013000.0,14.8986,14.9932,14.8555,14.976,1013000.0
2015-04-20 09:30:00,17.56,17.8,17.54,17.67,1719000.0,15.1137,15.3203,15.0965,15.2084,1719000.0
2015-04-20 10:00:00,17.69,17.74,17.6,17.72,802000.0,15.2256,15.2687,15.1482,15.2514,802000.0
2015-04-20 11:00:00,17.73,17.82,17.68,17.69,1013000.0,15.26,15.3375,15.217,15.2256,1013000.0
2015-04-20 12:00:00,17.69,17.7,17.61,17.64,527000.0,15.2256,15.2342,15.1568,15.1826,527000.0
2015-04-20 13:00:00,17.64,17.66,17.62,17.66,380000.0,15.1826,15.1998,15.1654,15.1998,380000.0
2015-04-20 14:00:00,17.67,17.74,17.66,17.72,832000.0,15.2084,15.2687,15.1998,15.2514,832000.0
2015-04-20 15:00:00,17.72,17.75,17.7,17.71,2645000.0,15.2514,15.2773,15.2342,15.2428,2645000.0
2015-04-21 09:30:00,17.84,17.88,17.7,17.82,285500.0,15.3547,15.3891,15.2342,15.3375,285500.0
2015-04-21 10:00:00,17.82,17.89,17.76,17.82,460500.0,15.3375,15.3978,15.2859,15.3375,460500.0
2015-04-21 11:00:00,17.82,17.89,17.81,17.88,511500.0,15.3375,15.3978,15.3289,15.3891,511500.0
2015-04-21 12:00:00,17.87,17.92,17.87,17.91,316000.0,15.3805,15.4236,15.3805,15.415,316000.0
2015-04-21 13:00:00,17.91,18.0,17.91,17.98,378000.0,15.415,15.4924,15.415,15.4752,378000.0
2015-04-21 14:00:00,17.98,18.18,17.94,18.11,1446500.0,15.4752,15.6474,15.4408,15.5871,1446500.0
2015-04-21 15:00:00,18.12,18.17,18.11,18.16,2137500.0,15.5957,15.6387,15.5871,15.6301,2137500.0
2015-04-22 09:30:00,18.2,18.2,17.74,17.93,611000.0,15.6646,15.6646,15.2687,15.4322,611000.0
2015-04-22 10:00:00,17.94,18.04,17.82,17.95,1058000.0,15.4408,15.5269,15.3375,15.4494,1058000.0
2015-04-22 11:00:00,17.96,18.19,17.94,18.07,517000.0,15.458,15.656,15.4408,15.5527,517000.0
2015-04-22 12:00:00,18.07,18.11,18.0,18.06,381000.0,15.5527,15.5871,15.4924,15.5441,381000.0
2015-04-22 13:00:00,18.05,18.16,18.05,18.11,514000.0,15.5355,15.6301,15.5355,15.5871,514000.0
2015-04-22 14:00:00,18.1,18.2,18.1,18.11,558500.0,15.5785,15.6646,15.5785,15.5871,558500.0
2015-04-22 15:00:00,18.1,18.21,18.1,18.18,1491500.0,15.5785,15.6732,15.5785,15.6474,1491500.0
2015-04-23 09:30:00,18.32,18.32,17.96,18.1,1204000.0,15.7679,15.7679,15.458,15.5785,1204000.0
2015-04-23 10:00:00,18.09,18.09,18.0,18.04,661000.0,15.5699,15.5699,15.4924,15.5269,661000.0
2015-04-23 11:00:00,18.03,18.35,18.03,18.26,739000.0,15.5183,15.7937,15.5183,15.7162,739000.0
2015-04-23 12:00:00,18.25,18.37,18.16,18.3,328000.0,15.7076,15.8109,15.6301,15.7506,328000.0
2015-04-23 13:00:00,18.3,18.31,18.24,18.31,309500.0,15.7506,15.7592,15.699,15.7592,309500.0
2015-04-23 14:00:00,18.32,18.38,18.28,18.33,434000.0,15.7679,15.8195,15.7334,15.7765,434000.0
2015-04-23 15:00:00,18.33,18.35,18.25,18.25,864500.0,15.7765,15.7937,15.7076,15.7076,864500.0
2015-04-24 09:30:00,18.32,18.33,18.13,18.19,400000.0,15.7679,15.7765,15.6043,15.656,400000.0
2015-04-24 10:00:00,18.19,18.25,18.13,18.16,342500.0,15.656,15.7076,15.6043,15.6301,342500.0
2015-04-24 11:00:00,18.16,18.25,18.15,18.2,418500.0,15.6301,15.7076,15.6215,15.6646,418500.0
2015-04-24 12:00:00,18.19,18.25,18.19,18.23,669500.0,15.656,15.7076,15.656,15.6904,669500.0
2015-04-24 13:00:00,18.23,18.25,18.2,18.22,271000.0,15.6904,15.7076,15.6646,15.6818,271000.0
2015-04-24 14:00:00,18.22,18.26,18.18,18.21,939500.0,15.6818,15.7162,15.6474,15.6732,939500.0
2015-04-24 15:00:00,18.21,18.22,18.17,18.21,717000.0,15.6732,15.6818,15.6387,15.6732,717000.0
2015-04-27 09:30:00,18.25,18.3,18.04,18.3,387000.0,15.7076,15.7506,15.5269,15.7506,387000.0
2015-04-27 10:00:00,18.3,18.32,18.12,18.14,438000.0,15.7506,15.7679,15.5957,15.6129,438000.0
2015-04-27 11:00:00,18.14,18.19,18.11,18.13,391000.0,15.6129,15.656,15.5871,15.6043,391000.0
2015-04-27 12:00:00,18.13,18.15,18.09,18.11,1057000.0,15.6043,15.6215,15.5699,15.5871,1057000.0
2015-04-27 13:00:00,18.1,18.14,18.08,18.12,404500.0,15.5785,15.6129,15.5613,15.5957,404500.0
2015-04-27 14:00:00,18.12,18.19,18.1,18.18,277500.0,15.5957,15.656,15.5785,15.6474,277500.0
2015-04-27 15:00:00,18.18,18.19,18.12,18.13,737500.0,15.6474,15.656,15.5957,15.6043,737500.0
2015-04-28 09:30:00,18.07,18.09,17.9,17.9,537000.0,15.5527,15.5699,15.4064,15.4064,537000.0
2015-04-28 10:00:00,17.91,18.01,17.8,17.96,772500.0,15.415,15.501,15.3203,15.458,772500.0
2015-04-28 11:00:00,17.96,18.04,17.96,18.0,467000.0,15.458,15.5269,15.458,15.4924,467000.0
2015-04-28 12:00:00,18.0,18.0,17.95,17.97,885500.0,15.4924,15.4924,15.4494,15.4666,885500.0
2015-04-28 13:00:00,17.97,18.0,17.94,17.99,249000.0,15.4666,15.4924,15.4408,15.4838,249000.0
2015-04-28 14:00:00,17.98,17.99,17.92,17.93,357000.0,15.4752,15.4838,15.4236,15.4322,357000.0
2015-04-28 15:00:00,17.93,17.96,17.88,17.92,713500.0,15.4322,15.458,15.3891,15.4236,713500.0
2015-04-29 09:30:00,17.92,17.96,17.81,17.91,305000.0,15.4236,15.458,15.3289,15.415,305000.0
2015-04-29 10:00:00,17.92,18.03,17.88,17.98,419500.0,15.4236,15.5183,15.3891,15.4752,419500.0
2015-04-29 11:00:00,17.97,18.02,17.85,17.88,415500.0,15.4666,15.5096,15.3633,15.3891,415500.0
2015-04-29 12:00:00,17.87,17.88,17.69,17.72,404000.0,15.3805,15.3891,15.2256,15.2514,404000.0
2015-04-29 13:00:00,17.71,17.72,17.61,17.65,408500.0,15.2428,15.2514,15.1568,15.1912,408500.0
2015-04-29 14:00:00,17.65,17.75,17.62,17.7,328500.0,15.1912,15.2773,15.1654,15.2342,328500.0
2015-04-29 15:00:00,17.71,17.73,17.65,17.69,798500.0,15.2428,15.26,15.1912,15.2256,798500.0
2015-04-30 09:30:00,17.65,17.72,17.56,17.6,248500.0,15.1912,15.2514,15.1137,15.1482,248500.0
2015-04-30 10:00:00,17.57,17.58,17.49,17.53,326500.0,15.1223,15.1309,15.0535,15.0879,326500.0
2015-04-30 11:00:00,17.54,17.65,17.47,17.48,303000.0,15.0965,15.1912,15.0363,15.0449,303000.0
2015-04-30 12:00:00,17.47,17.52,17.42,17.52,806000.0,15.0363,15.0793,14.9932,15.0793,806000.0
2015-04-30 13:00:00,17.52,17.52,17.42,17.44,214500.0,15.0793,15.0793,14.9932,15.0104,214500.0
2015-04-30 14:00:00,17.43,17.46,17.24,17.24,722500.0,15.0018,15.0277,14.8383,14.8383,722500.0
2015-04-30 15:00:00,17.24,17.24,17.07,17.21,1719500.0,14.8383,14.8383,14.692,14.8125,1719500.0
2015-05-01 09:30:00,17.25,17.46,17.25,17.34,582000.0,14.8469,15.0277,14.8469,14.9244,582000.0
2015-05-01 10:00:00,17.32,17.51,17.29,17.31,411000.0,14.9072,15.0707,14.8813,14.8986,411000.0
2015-05-01 11:00:00,17.31,17.39,17.25,17.33,527500.0,14.8986,14.9674,14.8469,14.9158,527500.0
2015-05-01 12:00:00,17.34,17.39,17.3,17.39,196500.0,14.9244,14.9674,14.8899,14.9674,196500.0
2015-05-01 13:00:00,17.39,17.4,17.33,17.38,615500.0,14.9674,14.976,14.9158,14.9588,615500.0
2015-05-01 14:00:00,17.38,17.42,17.35,17.36,238500.0,14.9588,14.9932,14.933,14.9416,238500.0
2015-05-01 15:00:00,17.37,17.44,17.35,17.43,986500.0,14.9502,15.0104,14.933,15.0018,986500.0
2015-05-04 09:30:00,17.48,17.62,17.43,17.56,183500.0,15.0449,15.1654,15.0018,15.1137,183500.0
2015-05-04 10:00:00,17.56,17.61,17.44,17.49,409500.0,15.1137,15.1568,15.0104,15.0535,409500.0
2015-05-04 11:00:00,17.49,17.5,17.38,17.43,421000.0,15.0535,15.0621,14.9588,15.0018,421000.0
2015-05-04 12:00:00,17.43,17.43,17.36,17.37,200500.0,15.0018,15.0018,14.9416,14.9502,200500.0
2015-05-04 13:00:00,17.37,17.42,17.33,17.41,269000.0,14.9502,14.9932,14.9158,14.9846,269000.0
2015-05-04 14:00:00,17.42,17.47,17.39,17.44,260000.0,14.9932,15.0363,14.9674,15.0104,260000.0
2015-05-04 15:00:00,17.44,17.5,17.44,17.46,757000.0,15.0104,15.0621,15.0104,15.0277,757000.0
2015-05-05 09:30:00,17.37,17.5,17.33,17.34,209500.0,14.9502,15.0621,14.9158,14.9244,209500.0
2015-05-05 10:00:00,17.35,17.35,17.22,17.23,463000.0,14.933,14.933,14.8211,14.8297,463000.0
2015-05-05 11:00:00,17.22,17.24,17.13,17.24,673500.0,14.8211,14.8383,14.7436,14.8383,673500.0
2015-05-05 12:00:00,17.25,17.3,17.19,17.19,218000.0,14.8469,14.8899,14.7953,14.7953,218000.0
2015-05-05 13:00:00,17.19,17.23,17.15,17.21,287000.0,14.7953,14.8297,14.7608,14.8125,287000.0
2015-05-05 14:00:00,17.21,17.26,17.15,17.18,298500.0,14.8125,14.8555,14.7608,14.7867,298500.0
2015-05-05 15:00:00,17.18,17.26,17.17,17.18,809000.0,14.7867,14.8555,14.7781,14.7867,809000.0
2015-05-06 09:30:00,17.12,17.21,16.88,16.91,577500.0,14.735,14.8125,14.5285,14.5543,577500.0
2015-05-06 10:00:00,16.91,16.94,16.82,16.92,993000.0,14.5543,14.5801,14.4768,14.5629,993000.0
2015-05-06 11:00:00,16.92,17.0,16.87,16.99,438000.0,14.5629,14.6317,14.5199,14.6231,438000.0
2015-05-06 12:00:00,17.0,17.04,16.94,16.99,279000.0,14.6317,14.6662,14.5801,14.6231,279000.0
2015-05-06 13:00:00,16.98,16.99,16.83,16.87,636500.0,14.6145,14.6231,14.4854,14.5199,636500.0
2015-05-06 14:00:00,16.87,16.96,16.83,16.87,604000.0,14.5199,14.5973,14.4854,14.5199,604000.0
2015-05-06 15:00:00,16.87,16.96,16.86,16.93,1227500.0,14.5199,14.5973,14.5112,14.5715,1227500.0
2015-05-07 09:30:00,16.88,17.12,16.83,17.03,293000.0,14.5285,14.735,14.4854,14.6576,293000.0
2015-05-07 10:00:00,17.01,17.15,16.98,17.1,373000.0,14.6403,14.7608,14.6145,14.7178,373000.0
2015-05-07 11:00:00,17.09,17.16,17.06,17.1,353500.0,14.7092,14.7695,14.6834,14.7178,353500.0
2015-05-07 12:00:00,17.1,17.17,17.1,17.17,243500.0,14.7178,14.7781,14.7178,14.7781,243500.0
2015-05-07 13:00:00,17.18,17.18,17.12,17.13,243000.0,14.7867,14.7867,14.735,14.7436,243000.0
2015-05-07 14:00:00,17.13,17.18,17.13,17.17,322000.0,14.7436,14.7867,14.7436,14.7781,322000.0
2015-05-07 15:00:00,17.17,17.19,17.1,17.14,635000.0,14.7781,14.7953,14.7178,14.7522,635000.0
2015-05-08 09:30:00,17.29,17.61,17.29,17.59,454000.0,14.8813,15.1568,14.8813,15.1395,454000.0
2015-05-08 10:00:00,17.62,17.66,17.46,17.5,399000.0,15.1654,15.1998,15.0277,15.0621,399000.0
2015-05-08 11:00:00,17.5,17.53,17.47,17.51,251500.0,15.0621,15.0879,15.0363,15.0707,251500.0
2015-05-08 12:00:00,17.52,17.52,17.43,17.46,251500.0,15.0793,15.0793,15.0018,15.0277,251500.0
2015-05-08 13:00:00,17.45,17.48,17.4,17.41,254000.0,15.0191,15.0449,14.976,14.9846,254000.0
2015-05-08 14:00:00,17.41,17.43,17.39,17.41,285000.0,14.9846,15.0018,14.9674,14.9846,285000.0
2015-05-08 15:00:00,17.41,17.42,17.38,17.38,615000.0,14.9846,14.9932,14.9588,14.9588,615000.0
2015-05-11 09:30:00,17.37,17.49,17.34,17.38,247500.0,14.9502,15.0535,14.9244,14.9588,247500.0
2015-05-11 10:00:00,17.38,17.46,17.33,17.45,373500.0,14.9588,15.0277,14.9158,15.0191,373500.0
2015-05-11 11:00:00,17.46,17.46,17.38,17.45,292000.0,15.0277,15.0277,14.9588,15.0191,292000.0
2015-05-11 12:00:00,17.45,17.49,17.41,17.46,282500.0,15.0191,15.0535,14.9846,15.0277,282500.0
2015-05-11 13:00:00,17.46,17.53,17.44,17.49,309500.0,15.0277,15.0879,15.0104,15.0535,309500.0
2015-05-11 14:00:00,17.49,17.52,17.44,17.45,277500.0,15.0535,15.0793,15.0104,15.0191,277500.0
2015-05-11 15:00:00,17.45,17.49,17.42,17.42,710500.0,15.0191,15.0535,14.9932,14.9932,710500.0
2015-05-12 09:30:00,17.34,17.43,17.28,17.37,226500.0,14.9244,15.0018,14.8727,14.9502,226500.0
2015-05-12 10:00:00,17.36,17.4,17.28,17.34,652000.0,14.9416,14.976,14.8727,14.9244,652000.0
2015-05-12 11:00:00,17.34,17.41,17.33,17.41,261000.0,14.9244,14.9846,14.9158,14.9846,261000.0
2015-05-12 12:00:00,17.4,17.43,17.35,17.43,275000.0,14.976,15.0018,14.933,15.0018,275000.0
2015-05-12 13:00:00,17.43,17.51,17.39,17.43,306500.0,15.0018,15.0707,14.9674,15.0018,306500.0
2015-05-12 14:00:00,17.43,17.48,17.39,17.4,249000.0,15.0018,15.0449,14.9674,14.976,249000.0
2015-05-12 15:00:00,17.4,17.42,17.36,17.36,694000.0,14.976,14.9932,14.9416,14.9416,694000.0
2015-05-13 09:30:00,17.39,17.44,17.26,17.27,350500.0,14.9674,15.0104,14.8555,14.8641,350500.0
2015-05-13 10:00:00,17.27,17.31,17.2,17.23,309000.0,14.8641,14.8986,14.8039,14.8297,309000.0
2015-05-13 11:00:00,17.23,17.26,17.19,17.26,229000.0,14.8297,14.8555,14.7953,14.8555,229000.0
2015-05-13 12:00:00,17.26,17.28,17.21,17.22,316500.0,14.8555,14.8727,14.8125,14.8211,316500.0
2015-05-13 13:00:00,17.22,17.29,17.22,17.25,256500.0,14.8211,14.8813,14.8211,14.8469,256500.0
2015-05-13 14:00:00,17.25,17.31,17.23,17.3,318500.0,14.8469,14.8986,14.8297,14.8899,318500.0
2015-05-13 15:00:00,17.3,17.32,17.27,17.29,661000.0,14.8899,14.9072,14.8641,14.8813,661000.0
2015-05-14 09:30:00,17.35,17.44,17.14,17.16,135500.0,14.9671,15.0447,14.7859,14.8031,135500.0
2015-05-14 10:00:00,17.17,17.33,17.14,17.32,424000.0,14.8118,14.9498,14.7859,14.9412,424000.0
2015-05-14 11:00:00,17.32,17.41,17.31,17.4,253500.0,14.9412,15.0188,14.9325,15.0102,253500.0
2015-05-14 12:00:00,17.4,17.46,17.39,17.45,168500.0,15.0102,15.0619,15.0016,15.0533,168500.0
2015-05-14 13:00:00,17.46,17.48,17.45,17.46,173000.0,15.0619,15.0792,15.0533,15.0619,173000.0
2015-05-14 14:00:00,17.46,17.5,17.43,17.5,233000.0,15.0619,15.0965,15.0361,15.0965,233000.0
2015-05-14 15:00:00,17.49,17.55,17.48,17.54,1043000.0,15.0878,15.1396,15.0792,15.131,1043000.0
2015-05-15 09:30:00,17.62,17.63,17.49,17.51,412000.0,15.2,15.2086,15.0878,15.1051,412000.0
2015-05-15 10:00:00,17.5,17.58,17.45,17.55,231000.0,15.0965,15.1655,15.0533,15.1396,231000.0
2015-05-15 11:00:00,17.56,17.62,17.56,17.61,291500.0,15.1482,15.2,15.1482,15.1913,291500.0
2015-05-15 12:00:00,17.6,17.62,17.59,17.62,91500.0,15.1827,15.2,15.1741,15.2,91500.0
2015-05-15 13:00:00,17.61,17.64,17.6,17.61,137500.0,15.1913,15.2172,15.1827,15.1913,137500.0
2015-05-15 14:00:00,17.61,17.66,17.59,17.65,181000.0,15.1913,15.2345,15.1741,15.2258,181000.0
2015-05-15 15:00:00,17.65,17.7,17.64,17.7,431500.0,15.2258,15.269,15.2172,15.269,431500.0
2015-05-18 09:30:00,17.68,17.87,17.68,17.87,214500.0,15.2517,15.4156,15.2517,15.4156,214500.0
2015-05-18 10:00:00,17.88,17.97,17.84,17.93,659000.0,15.4243,15.5019,15.3898,15.4674,659000.0
2015-05-18 11:00:00,17.93,17.98,17.88,17.97,479500.0,15.4674,15.5105,15.4243,15.5019,479500.0
2015-05-18 12:00:00,17.96,17.99,17.96,17.98,259500.0,15.4933,15.5192,15.4933,15.5105,259500.0
2015-05-18 13:00:00,17.98,18.05,17.97,18.05,259500.0,15.5105,15.5709,15.5019,15.5709,259500.0
2015-05-18 14:00:00,18.04,18.07,18.03,18.05,172500.0,15.5623,15.5882,15.5537,15.5709,172500.0
2015-05-18 15:00:00,18.05,18.07,18.02,18.03,594500.0,15.5709,15.5882,15.545,15.5537,594500.0
2015-05-19 09:30:00,18.07,18.14,17.9,17.9,298000.0,15.5882,15.6485,15.4415,15.4415,298000.0
2015-05-19 10:00:00,17.91,18.06,17.88,18.03,343500.0,15.4501,15.5795,15.4243,15.5537,343500.0
2015-05-19 11:00:00,18.03,18.1,18.0,18.07,275000.0,15.5537,15.614,15.5278,15.5882,275000.0
2015-05-19 12:00:00,18.06,18.09,18.0,18.01,146000.0,15.5795,15.6054,15.5278,15.5364,146000.0
2015-05-19 13:00:00,18.01,18.04,18.0,18.02,117500.0,15.5364,15.5623,15.5278,15.545,117500.0
2015-05-19 14:00:00,18.02,18.02,17.97,17.99,407500.0,15.545,15.545,15.5019,15.5192,407500.0
2015-05-19 15:00:00,17.99,18.03,17.94,18.02,774000.0,15.5192,15.5537,15.476,15.545,774000.0
2015-05-20 09:30:00,18.03,18.1,17.87,17.95,365500.0,15.5537,15.614,15.4156,15.4846,365500.0
2015-05-20 10:00:00,17.93,18.05,17.92,18.03,476000.0,15.4674,15.5709,15.4588,15.5537,476000.0
2015-05-20 11:00:00,18.02,18.07,17.98,17.99,565500.0,15.545,15.5882,15.5105,15.5192,565500.0
2015-05-20 12:00:00,17.99,18.0,17.95,17.98,195000.0,15.5192,15.5278,15.4846,15.5105,195000.0
2015-05-20 13:00:00,17.98,18.0,17.97,18.0,264000.0,15.5105,15.5278,15.5019,15.5278,264000.0
2015-05-20 14:00:00,18.0,18.1,17.98,18.07,234500.0,15.5278,15.614,15.5105,15.5882,234500.0
2015-05-20 15:00:00,18.06,18.08,17.98,17.98,345500.0,15.5795,15.5968,15.5105,15.5105,345500.0
2015-05-21 09:30:00,17.97,18.08,17.93,18.0,103500.0,15.5019,15.5968,15.4674,15.5278,103500.0
2015-05-21 10:00:00,18.02,18.09,18.01,18.06,119000.0,15.545,15.6054,15.5364,15.5795,119000.0
2015-05-21 11:00:00,18.05,18.15,18.03,18.09,158500.0,15.5709,15.6572,15.5537,15.6054,158500.0
2015-05-21 12:00:00,18.09,18.12,18.07,18.09,160500.0,15.6054,15.6313,15.5882,15.6054,160500.0
2015-05-21 13:00:00,18.08,18.11,18.07,18.08,97500.0,15.5968,15.6227,15.5882,15.5968,97500.0
2015-05-21 14:00:00,18.08,18.14,18.07,18.08,549500.0,15.5968,15.6485,15.5882,15.5968,549500.0
2015-05-21 15:00:00,18.09,18.13,18.08,18.11,426500.0,15.6054,15.6399,15.5968,15.6227,426500.0
2015-05-22 09:30:00,18.09,18.15,18.0,18.13,141500.0,15.6054,15.6572,15.5278,15.6399,141500.0
2015-05-22 10:00:00,18.14,18.16,18.07,18.12,482000.0,15.6485,15.6658,15.5882,15.6313,482000.0
2015-05-22 11:00:00,18.12,18.14,18.1,18.12,578500.0,15.6313,15.6485,15.614,15.6313,578500.0
2015-05-22 12:00:00,18.13,18.14,18.12,18.13,87000.0,15.6399,15.6485,15.6313,15.6399,87000.0
2015-05-22 13:00:00,18.12,18.17,18.12,18.14,91000.0,15.6313,15.6744,15.6313,15.6485,91000.0
2015-05-22 14:00:00,18.13,18.16,18.12,18.14,147000.0,15.6399,15.6658,15.6313,15.6485,147000.0
2015-05-22 15:00:00,18.14,18.15,18.1,18.1,443500.0,15.6485,15.6572,15.614,15.614,443500.0
2015-05-26 09:30:00,18.06,18.11,17.92,17.94,177500.0,15.5795,15.6227,15.4588,15.476,177500.0
2015-05-26 10:00:00,17.93,17.94,17.81,17.82,356500.0,15.4674,15.476,15.3639,15.3725,356500.0
2015-05-26 11:00:00,17.82,17.85,17.78,17.78,278500.0,15.3725,15.3984,15.338,15.338,278500.0
2015-05-26 12:00:00,17.78,17.79,17.71,17.72,261500.0,15.338,15.3466,15.2776,15.2862,261500.0
2015-05-26 13:00:00,17.72,17.76,17.66,17.68,162000.0,15.2862,15.3207,15.2345,15.2517,162000.0
2015-05-26 14:00:00,17.68,17.71,17.64,17.65,177500.0,15.2517,15.2776,15.2172,15.2258,177500.0
2015-05-26 15:00:00,17.65,17.69,17.64,17.66,495500.0,15.2258,15.2604,15.2172,15.2345,495500.0
2015-05-27 09:30:00,17.7,17.79,17.68,17.73,96500.0,15.269,15.3466,15.2517,15.2949,96500.0
2015-05-27 10:00:00,17.74,17.75,17.68,17.74,255000.0,15.3035,15.3121,15.2517,15.3035,255000.0
2015-05-27 11:00:00,17.74,17.85,17.73,17.81,299500.0,15.3035,15.3984,15.2949,15.3639,299500.0
2015-05-27 12:00:00,17.81,17.88,17.8,17.87,303000.0,15.3639,15.4243,15.3552,15.4156,303000.0
2015-05-27 13:00:00,17.88,17.91,17.87,17.88,223500.0,15.4243,15.4501,15.4156,15.4243,223500.0
2015-05-27 14:00:00,17.89,17.91,17.81,17.83,339500.0,15.4329,15.4501,15.3639,15.3811,339500.0
2015-05-27 15:00:00,17.84,17.86,17.79,17.8,600000.0,15.3898,15.407,15.3466,15.3552,600000.0
2015-05-28 09:30:00,17.74,17.87,17.7,17.7,179500.0,15.3035,15.4156,15.269,15.269,179500.0
2015-05-28 10:00:00,17.7,17.79,17.7,17.75,163000.0,15.269,15.3466,15.269,15.3121,163000.0
2015-05-28 11:00:00,17.75,17.76,17.64,17.66,247000.0,15.3121,15.3207,15.2172,15.2345,247000.0
2015-05-28 12:00:00,17.65,17.73,17.65,17.71,77000.0,15.2258,15.2949,15.2258,15.2776,77000.0
2015-05-28 13:00:00,17.7,17.74,17.67,17.67,93000.0,15.269,15.3035,15.2431,15.2431,93000.0
2015-05-28 14:00:00,17.66,17.71,17.65,17.68,232000.0,15.2345,15.2776,15.2258,15.2517,232000.0
2015-05-28 15:00:00,17.67,17.69,17.63,17.68,583000.0,15.2431,15.2604,15.2086,15.2517,583000.0
2015-05-29 09:30:00,17.65,17.69,17.57,17.58,216210.0,15.2258,15.2604,15.1568,15.1655,216210.0
2015-05-29 10:00:00,17.57,17.62,17.45,17.46,351800.0,15.1568,15.2,15.0533,15.0619,351800.0
2015-05-29 11:00:00,17.47,17.47,17.4,17.44,390585.0,15.0706,15.0706,15.0102,15.0447,390585.0
2015-05-29 12:00:00,17.44,17.55,17.44,17.51,166870.0,15.0447,15.1396,15.0447,15.1051,166870.0
2015-05-29 13:00:00,17.51,17.51,17.48,17.48,213645.0,15.1051,15.1051,15.0792,15.0792,213645.0
2015-05-29 14:00:00,17.47,17.47,17.38,17.4,201065.0,15.0706,15.0706,14.9929,15.0102,201065.0
2015-05-29 15:00:00,17.4,17.49,17.4,17.43,1081495.0,15.0102,15.0878,15.0102,15.0361,1081495.0
2015-06-01 09:30:00,17.51,17.56,17.32,17.37,294750.0,15.1051,15.1482,14.9412,14.9843,294750.0
2015-06-01 10:00:00,17.37,17.56,17.32,17.56,440700.0,14.9843,15.1482,14.9412,15.1482,440700.0
2015-06-01 11:00:00,17.55,17.61,17.45,17.52,402085.0,15.1396,15.1913,15.0533,15.1137,402085.0
2015-06-01 12:00:00,17.52,17.66,17.52,17.66,332085.0,15.1137,15.2345,15.1137,15.2345,332085.0
2015-06-01 13:00:00,17.66,17.67,17.6,17.63,248045.0,15.2345,15.2431,15.1827,15.2086,248045.0
2015-06-01 14:00:00,17.63,17.66,17.57,17.6,262835.0,15.2086,15.2345,15.1568,15.1827,262835.0
2015-06-01 15:00:00,17.6,17.62,17.52,17.55,595485.0,15.1827,15.2,15.1137,15.1396,595485.0
2015-06-02 09:30:00,17.49,17.61,17.43,17.57,168825.0,15.0878,15.1913,15.0361,15.1568,168825.0
2015-06-02 10:00:00,17.58,17.64,17.55,17.58,376730.0,15.1655,15.2172,15.1396,15.1655,376730.0
2015-06-02 11:00:00,17.58,17.67,17.58,17.64,277930.0,15.1655,15.2431,15.1655,15.2172,277930.0
2015-06-02 12:00:00,17.65,17.79,17.64,17.79,187860.0,15.2258,15.3466,15.2172,15.3466,187860.0
2015-06-02 13:00:00,17.78,17.79,17.72,17.76,110360.0,15.338,15.3466,15.2862,15.3207,110360.0
2015-06-02 14:00:00,17.75,17.76,17.66,17.7,177645.0,15.3121,15.3207,15.2345,15.269,177645.0
2015-06-02 15:00:00,17.7,17.73,17.67,17.71,444300.0,15.269,15.2949,15.2431,15.2776,444300.0
2015-06-03 09:30:00,17.74,17.83,17.69,17.75,146410.0,15.3035,15.3811,15.2604,15.3121,146410.0
2015-06-03 10:00:00,17.75,17.96,17.73,17.95,262785.0,15.3121,15.4933,15.2949,15.4846,262785.0
2015-06-03 11:00:00,17.96,17.97,17.88,17.95,185000.0,15.4933,15.5019,15.4243,15.4846,185000.0
2015-06-03 12:00:00,17.94,17.94,17.89,17.92,201520.0,15.476,15.476,15.4329,15.4588,201520.0
2015-06-03 13:00:00,17.92,17.97,17.91,17.96,290820.0,15.4588,15.5019,15.4501,15.4933,290820.0
2015-06-03 14:00:00,17.96,18.05,17.96,18.0,226895.0,15.4933,15.5709,15.4933,15.5278,226895.0
2015-06-03 15:00:00,18.01,18.06,18.0,18.05,900850.0,15.5364,15.5795,15.5278,15.5709,900850.0
2015-06-04 09:30:00,17.94,17.96,17.84,17.93,391075.0,15.476,15.4933,15.3898,15.4674,391075.0
2015-06-04 10:00:00,17.92,17.95,17.83,17.84,447310.0,15.4588,15.4846,15.3811,15.3898,447310.0
2015-06-04 11:00:00,17.84,17.87,17.8,17.86,399170.0,15.3898,15.4156,15.3552,15.407,399170.0
2015-06-04 12:00:00,17.85,17.89,17.84,17.86,149985.0,15.3984,15.4329,15.3898,15.407,149985.0
2015-06-04 13:00:00,17.84,17.85,17.71,17.73,271540.0,15.3898,15.3984,15.2776,15.2949,271540.0
2015-06-04 14:00:00,17.73,17.75,17.68,17.7,329220.0,15.2949,15.3121,15.2517,15.269,329220.0
2015-06-04 15:00:00,17.7,17.72,17.6,17.64,1025440.0,15.269,15.2862,15.1827,15.2172,1025440.0
2015-06-05 09:30:00,17.59,17.62,17.41,17.5,253790.0,15.1741,15.2,15.0188,15.0965,253790.0
2015-06-05 10:00:00,17.5,17.61,17.5,17.6,507635.0,15.0965,15.1913,15.0965,15.1827,507635.0
2015-06-05 11:00:00,17.61,17.69,17.59,17.67,340465.0,15.1913,15.2604,15.1741,15.2431,340465.0
2015-06-05 12:00:00,17.67,17.67,17.59,17.63,258245.0,15.2431,15.2431,15.1741,15.2086,258245.0
2015-06-05 13:00:00,17.62,17.63,17.57,17.59,267570.0,15.2,15.2086,15.1568,15.1741,267570.0
2015-06-05 14:00:00,17.6,17.65,17.59,17.65,322320.0,15.1827,15.2258,15.1741,15.2258,322320.0
2015-06-05 15:00:00,17.65,17.66,17.53,17.6,932115.0,15.2258,15.2345,15.1223,15.1827,932115.0
2015-06-08 09:30:00,17.55,17.62,17.54,17.54,176895.0,15.1396,15.2,15.131,15.131,176895.0
2015-06-08 10:00:00,17.54,17.68,17.54,17.65,422580.0,15.131,15.2517,15.131,15.2258,422580.0
2015-06-08 11:00:00,17.65,17.69,17.54,17.54,280955.0,15.2258,15.2604,15.131,15.131,280955.0
2015-06-08 12:00:00,17.54,17.58,17.51,17.52,168100.0,15.131,15.1655,15.1051,15.1137,168100.0
2015-06-08 13:00:00,17.52,17.59,17.51,17.55,335035.0,15.1137,15.1741,15.1051,15.1396,335035.0
2015-06-08 14:00:00,17.56,17.59,17.52,17.57,370085.0,15.1482,15.1741,15.1137,15.1568,370085.0
2015-06-08 15:00:00,17.58,17.59,17.51,17.52,595455.0,15.1655,15.1741,15.1051,15.1137,595455.0
2015-06-09 09:30:00,17.48,17.61,17.48,17.53,148535.0,15.0792,15.1913,15.0792,15.1223,148535.0
2015-06-09 10:00:00,17.53,17.53,17.38,17.48,534410.0,15.1223,15.1223,14.9929,15.0792,534410.0
2015-06-09 11:00:00,17.49,17.54,17.45,17.46,401640.0,15.0878,15.131,15.0533,15.0619,401640.0
2015-06-09 12:00:00,17.47,17.49,17.42,17.48,152745.0,15.0706,15.0878,15.0274,15.0792,152745.0
2015-06-09 13:00:00,17.49,17.56,17.48,17.51,421945.0,15.0878,15.1482,15.0792,15.1051,421945.0
2015-06-09 14:00:00,17.51,17.52,17.46,17.48,245885.0,15.1051,15.1137,15.0619,15.0792,245885.0
2015-06-09 15:00:00,17.47,17.49,17.42,17.46,706000.0,15.0706,15.0878,15.0274,15.0619,706000.0
2015-06-10 09:30:00,17.54,17.74,17.53,17.68,181315.0,15.131,15.3035,15.1223,15.2517,181315.0
2015-06-10 10:00:00,17.7,17.71,17.63,17.7,361120.0,15.269,15.2776,15.2086,15.269,361120.0
2015-06-10 11:00:00,17.7,17.83,17.7,17.78,254540.0,15.269,15.3811,15.269,15.338,254540.0
2015-06-10 12:00:00,17.78,17.84,17.78,17.84,335805.0,15.338,15.3898,15.338,15.3898,335805.0
2015-06-10 13:00:00,17.84,17.87,17.79,17.8,327800.0,15.3898,15.4156,15.3466,15.3552,327800.0
2015-06-10 14:00:00,17.8,17.84,17.8,17.84,227705.0,15.3552,15.3898,15.3552,15.3898,227705.0
2015-06-10 15:00:00,17.84,17.85,17.78,17.78,564995.0,15.3898,15.3984,15.338,15.338,564995.0
2015-06-11 09:30:00,17.89,18.09,17.89,18.08,285395.0,15.4329,15.6054,15.4329,15.5968,285395.0
2015-06-11 10:00:00,18.08,18.09,17.96,18.02,244695.0,15.5968,15.6054,15.4933,15.545,244695.0
2015-06-11 11:00:00,18.01,18.08,18.01,18.06,458470.0,15.5364,15.5968,15.5364,15.5795,458470.0
2015-06-11 12:00:00,18.06,18.07,18.01,18.06,332595.0,15.5795,15.5882,15.5364,15.5795,332595.0
2015-06-11 13:00:00,18.06,18.07,18.03,18.06,256020.0,15.5795,15.5882,15.5537,15.5795,256020.0
2015-06-11 14:00:00,18.06,18.08,18.02,18.03,273415.0,15.5795,15.5968,15.545,15.5537,273415.0
2015-06-11 15:00:00,18.03,18.05,17.98,18.02,608560.0,15.5537,15.5709,15.5105,15.545,608560.0
2015-06-12 09:30:00,17.87,17.99,17.87,17.95,223140.0,15.4156,15.5192,15.4156,15.4846,223140.0
2015-06-12 10:00:00,17.97,18.07,17.94,17.99,311855.0,15.5019,15.5882,15.476,15.5192,311855.0
2015-06-12 11:00:00,17.98,18.09,17.96,18.06,308690.0,15.5105,15.6054,15.4933,15.5795,308690.0
2015-06-12 12:00:00,18.06,18.1,18.04,18.06,754840.0,15.5795,15.614,15.5623,15.5795,754840.0
2015-06-12 13:00:00,18.06,18.08,18.04,18.07,183030.0,15.5795,15.5968,15.5623,15.5882,183030.0
2015-06-12 14:00:00,18.08,18.08,18.03,18.05,362465.0,15.5968,15.5968,15.5537,15.5709,362465.0
2015-06-12 15:00:00,18.05,18.07,18.03,18.04,795800.0,15.5709,15.5882,15.5537,15.5623,795800.0
2015-06-15 09:30:00,17.91,17.98,17.86,17.89,218705.0,15.4501,15.5105,15.407,15.4329,218705.0
2015-06-15 10:00:00,17.89,17.95,17.89,17.92,336720.0,15.4329,15.4846,15.4329,15.4588,336720.0
2015-06-15 11:00:00,17.93,18.03,17.93,17.99,432240.0,15.4674,15.5537,15.4674,15.5192,432240.0
2015-06-15 12:00:00,18.0,18.08,18.0,18.06,578890.0,15.5278,15.5968,15.5278,15.5795,578890.0
2015-06-15 13:00:00,18.05,18.12,18.03,18.06,454370.0,15.5709,15.6313,15.5537,15.5795,454370.0
2015-06-15 14:00:00,18.05,18.1,18.04,18.05,408875.0,15.5709,15.614,15.5623,15.5709,408875.0
2015-06-15 15:00:00,18.05,18.08,18.04,18.06,1063310.0,15.5709,15.5968,15.5623,15.5795,1063310.0
2015-06-16 09:30:00,18.04,18.23,18.04,18.15,247670.0,15.5623,15.7262,15.5623,15.6572,247670.0
2015-06-16 10:00:00,18.15,18.23,18.15,18.18,516985.0,15.6572,15.7262,15.6572,15.6831,516985.0
2015-06-16 11:00:00,18.18,18.22,18.17,18.18,256070.0,15.6831,15.7176,15.6744,15.6831,256070.0
2015-06-16 12:00:00,18.18,18.22,18.16,18.21,347515.0,15.6831,15.7176,15.6658,15.7089,347515.0
2015-06-16 13:00:00,18.21,18.26,18.2,18.24,206215.0,15.7089,15.7521,15.7003,15.7348,206215.0
2015-06-16 14:00:00,18.24,18.32,18.24,18.3,256880.0,15.7348,15.8038,15.7348,15.7866,256880.0
2015-06-16 15:00:00,18.3,18.3,18.22,18.23,657100.0,15.7866,15.7866,15.7176,15.7262,657100.0
2015-06-17 09:30:00,18.31,18.4,18.31,18.34,262455.0,15.7952,15.8728,15.7952,15.8211,262455.0
2015-06-17 10:00:00,18.36,18.38,18.27,18.37,243390.0,15.8383,15.8556,15.7607,15.847,243390.0
2015-06-17 11:00:00,18.38,18.38,18.31,18.35,280665.0,15.8556,15.8556,15.7952,15.8297,280665.0
2015-06-17 12:00:00,18.35,18.38,18.3,18.31,246135.0,15.8297,15.8556,15.7866,15.7952,246135.0
2015-06-17 13:00:00,18.31,18.33,18.28,18.3,253905.0,15.7952,15.8125,15.7693,15.7866,253905.0
2015-06-17 14:00:00,18.3,18.45,18.24,18.42,832745.0,15.7866,15.916,15.7348,15.8901,832745.0
2015-06-17 15:00:00,18.43,18.43,18.34,18.34,780870.0,15.8987,15.8987,15.8211,15.8211,780870.0
2015-06-18 09:30:00,18.41,18.61,18.41,18.55,156815.0,15.8815,16.054,15.8815,16.0022,156815.0
2015-06-18 10:00:00,18.56,18.73,18.53,18.7,402060.0,16.0109,16.1575,15.985,16.1316,402060.0
2015-06-18 11:00:00,18.71,18.79,18.7,18.77,416275.0,16.1403,16.2093,16.1316,16.192,416275.0
2015-06-18 12:00:00,18.76,18.79,18.7,18.7,256440.0,16.1834,16.2093,16.1316,16.1316,256440.0
2015-06-18 13:00:00,18.7,18.74,18.62,18.62,271960.0,16.1316,16.1661,16.0626,16.0626,271960.0
2015-06-18 14:00:00,18.62,18.65,18.6,18.62,286445.0,16.0626,16.0885,16.0454,16.0626,286445.0
2015-06-18 15:00:00,18.63,18.64,18.58,18.59,642520.0,16.0713,16.0799,16.0281,16.0367,642520.0
2015-06-19 09:30:00,18.61,18.68,18.45,18.57,1251635.0,16.054,16.1144,15.916,16.0195,1251635.0
2015-06-19 10:00:00,18.57,18.69,18.57,18.63,181470.0,16.0195,16.123,16.0195,16.0713,181470.0
2015-06-19 11:00:00,18.63,18.65,18.61,18.61,171745.0,16.0713,16.0885,16.054,16.054,171745.0
2015-06-19 12:00:00,18.61,18.64,18.59,18.63,106405.0,16.054,16.0799,16.0367,16.0713,106405.0
2015-06-19 13:00:00,18.64,18.69,18.64,18.68,86025.0,16.0799,16.123,16.0799,16.1144,86025.0
2015-06-19 14:00:00,18.67,18.68,18.6,18.6,156100.0,16.1058,16.1144,16.0454,16.0454,156100.0
2015-06-19 15:00:00,18.6,18.6,18.49,18.49,624570.0,16.0454,16.0454,15.9505,15.9505,624570.0
2015-06-22 09:30:00,18.56,18.66,18.53,18.6,162960.0,16.0109,16.0971,15.985,16.0454,162960.0
2015-06-22 10:00:00,18.61,18.67,18.57,18.66,357670.0,16.054,16.1058,16.0195,16.0971,357670.0
2015-06-22 11:00:00,18.66,18.71,18.64,18.68,263210.0,16.0971,16.1403,16.0799,16.1144,263210.0
2015-06-22 12:00:00,18.68,18.69,18.62,18.69,275545.0,16.1144,16.123,16.0626,16.123,275545.0
2015-06-22 13:00:00,18.69,18.69,18.6,18.62,188185.0,16.123,16.123,16.0454,16.0626,188185.0
2015-06-22 14:00:00,18.61,18.64,18.6,18.61,214030.0,16.054,16.0799,16.0454,16.054,214030.0
2015-06-22 15:00:00,18.61,18.63,18.59,18.61,765810.0,16.054,16.0713,16.0367,16.054,765810.0
2015-06-23 09:30:00,18.66,18.8,18.65,18.77,236745.0,16.0971,16.2179,16.0885,16.192,236745.0
2015-06-23 10:00:00,18.78,18.79,18.65,18.66,197040.0,16.2006,16.2093,16.0885,16.0971,197040.0
2015-06-23 11:00:00,18.66,18.68,18.61,18.63,267915.0,16.0971,16.1144,16.054,16.0713,267915.0
2015-06-23 12:00:00,18.62,18.63,18.59,18.6,97735.0,16.0626,16.0713,16.0367,16.0454,97735.0
2015-06-23 13:00:00,18.6,18.62,18.57,18.58,148585.0,16.0454,16.0626,16.0195,16.0281,148585.0
2015-06-23 14:00:00,18.59,18.63,18.57,18.58,285380.0,16.0367,16.0713,16.0195,16.0281,285380.0
2015-06-23 15:00:00,18.57,18.62,18.57,18.58,619485.0,16.0195,16.0626,16.0195,16.0281,619485.0
2015-06-24 09:30:00,18.52,18.64,18.48,18.58,211485.0,15.9764,16.0799,15.9419,16.0281,211485.0
2015-06-24 10:00:00,18.57,18.57,18.47,18.54,151660.0,16.0195,16.0195,15.9332,15.9936,151660.0
2015-06-24 11:00:00,18.54,18.58,18.52,18.53,174485.0,15.9936,16.0281,15.9764,15.985,174485.0
2015-06-24 12:00:00,18.53,18.54,18.44,18.45,134325.0,15.985,15.9936,15.9073,15.916,134325.0
2015-06-24 13:00:00,18.45,18.46,18.37,18.41,201775.0,15.916,15.9246,15.847,15.8815,201775.0
2015-06-24 14:00:00,18.4,18.41,18.33,18.41,230480.0,15.8728,15.8815,15.8125,15.8815,230480.0
2015-06-24 15:00:00,18.41,18.42,18.37,18.38,483550.0,15.8815,15.8901,15.847,15.8556,483550.0
2015-06-25 09:30:00,18.42,18.47,18.31,18.42,295945.0,15.8901,15.9332,15.7952,15.8901,295945.0
2015-06-25 10:00:00,18.39,18.42,18.28,18.41,267525.0,15.8642,15.8901,15.7693,15.8815,267525.0
2015-06-25 11:00:00,18.41,18.46,18.4,18.43,119210.0,15.8815,15.9246,15.8728,15.8987,119210.0
2015-06-25 12:00:00,18.43,18.45,18.39,18.44,116195.0,15.8987,15.916,15.8642,15.9073,116195.0
2015-06-25 13:00:00,18.43,18.49,18.41,18.49,247675.0,15.8987,15.9505,15.8815,15.9505,247675.0
2015-06-25 14:00:00,18.49,18.5,18.42,18.49,393750.0,15.9505,15.9591,15.8901,15.9505,393750.0
2015-06-25 15:00:00,18.49,18.57,18.48,18.54,876500.0,15.9505,16.0195,15.9419,15.9936,876500.0
2015-06-26 09:30:00,18.59,18.65,18.55,18.65,149270.0,16.0367,16.0885,16.0022,16.0885,149270.0
2015-06-26 10:00:00,18.65,18.72,18.61,18.62,213505.0,16.0885,16.1489,16.054,16.0626,213505.0
2015-06-26 11:00:00,18.62,18.7,18.61,18.62,182475.0,16.0626,16.1316,16.054,16.0626,182475.0
2015-06-26 12:00:00,18.61,18.63,18.5,18.5,151175.0,16.054,16.0713,15.9591,15.9591,151175.0
2015-06-26 13:00:00,18.49,18.59,18.47,18.56,241840.0,15.9505,16.0367,15.9332,16.0109,241840.0
2015-06-26 14:00:00,18.56,18.57,18.52,18.53,168375.0,16.0109,16.0195,15.9764,15.985,168375.0
2015-06-26 15:00:00,18.54,18.6,18.51,18.55,674510.0,15.9936,16.0454,15.9677,16.0022,674510.0
2015-06-29 09:30:00,18.42,18.5,18.3,18.41,110135.0,15.8901,15.9591,15.7866,15.8815,110135.0
2015-06-29 10:00:00,18.41,18.44,18.27,18.28,659320.0,15.8815,15.9073,15.7607,15.7693,659320.0
2015-06-29 11:00:00,18.28,18.3,18.22,18.26,145665.0,15.7693,15.7866,15.7176,15.7521,145665.0
2015-06-29 12:00:00,18.25,18.28,18.2,18.24,183535.0,15.7434,15.7693,15.7003,15.7348,183535.0
2015-06-29 13:00:00,18.23,18.23,18.14,18.16,148315.0,15.7262,15.7262,15.6485,15.6658,148315.0
2015-06-29 14:00:00,18.16,18.17,18.09,18.1,154265.0,15.6658,15.6744,15.6054,15.614,154265.0
2015-06-29 15:00:00,18.1,18.11,18.0,18.03,591110.0,15.614,15.6227,15.5278,15.5537,591110.0
2015-06-30 09:30:00,18.26,18.26,18.11,18.17,131660.0,15.7521,15.7521,15.6227,15.6744,131660.0
2015-06-30 10:00:00,18.17,18.21,18.09,18.12,393600.0,15.6744,15.7089,15.6054,15.6313,393600.0
2015-06-30 11:00:00,18.13,18.19,18.03,18.03,414060.0,15.6399,15.6917,15.5537,15.5537,414060.0
2015-06-30 12:00:00,18.03,18.06,17.93,17.95,820065.0,15.5537,15.5795,15.4674,15.4846,820065.0
2015-06-30 13:00:00,17.95,18.08,17.92,18.06,539795.0,15.4846,15.5968,15.4588,15.5795,539795.0
2015-06-30 14:00:00,18.05,18.1,17.97,18.0,568925.0,15.5709,15.614,15.5019,15.5278,568925.0
2015-06-30 15:00:00,17.99,18.04,17.98,17.98,1166315.0,15.5192,15.5623,15.5105,15.5105,1166315.0
2015-07-01 09:30:00,18.33,18.37,18.13,18.14,149645.0,15.8125,15.847,15.6399,15.6485,149645.0
2015-07-01 10:00:00,18.14,18.18,18.05,18.08,384145.0,15.6485,15.6831,15.5709,15.5968,384145.0
2015-07-01 11:00:00,18.07,18.13,18.05,18.11,400725.0,15.5882,15.6399,15.5709,15.6227,400725.0
2015-07-01 12:00:00,18.1,18.11,17.99,18.0,329880.0,15.614,15.6227,15.5192,15.5278,329880.0
2015-07-01 13:00:00,18.0,18.05,17.99,17.99,400885.0,15.5278,15.5709,15.5192,15.5192,400885.0
2015-07-01 14:00:00,18.0,18.05,17.95,18.04,450640.0,15.5278,15.5709,15.4846,15.5623,450640.0
2015-07-01 15:00:00,18.05,18.17,18.04,18.15,581775.0,15.5709,15.6744,15.5623,15.6572,581775.0
2015-07-02 09:30:00,18.22,18.28,18.11,18.14,167250.0,15.7176,15.7693,15.6227,15.6485,167250.0
2015-07-02 10:00:00,18.15,18.15,17.97,17.99,271970.0,15.6572,15.6572,15.5019,15.5192,271970.0
2015-07-02 11:00:00,17.99,18.0,17.92,17.94,304260.0,15.5192,15.5278,15.4588,15.476,304260.0
2015-07-02 12:00:00,17.94,17.95,17.88,17.94,397055.0,15.476,15.4846,15.4243,15.476,397055.0
2015-07-02 13:00:00,17.94,17.98,17.9,17.96,231205.0,15.476,15.5105,15.4415,15.4933,231205.0
2015-07-02 14:00:00,17.96,18.02,17.95,18.02,171080.0,15.4933,15.545,15.4846,15.545,171080.0
2015-07-02 15:00:00,18.01,18.08,18.0,18.06,627995.0,15.5364,15.5968,15.5278,15.5795,627995.0
2015-07-06 09:30:00,17.91,18.11,17.91,18.09,129330.0,15.4501,15.6227,15.4501,15.6054,129330.0
2015-07-06 10:00:00,18.1,18.23,18.1,18.21,184970.0,15.614,15.7262,15.614,15.7089,184970.0
2015-07-06 11:00:00,18.21,18.25,18.16,18.21,160020.0,15.7089,15.7434,15.6658,15.7089,160020.0
2015-07-06 12:00:00,18.21,18.22,18.15,18.2,105845.0,15.7089,15.7176,15.6572,15.7003,105845.0
2015-07-06 13:00:00,18.2,18.21,18.07,18.1,181640.0,15.7003,15.7089,15.5882,15.614,181640.0
2015-07-06 14:00:00,18.09,18.15,18.07,18.14,215135.0,15.6054,15.6572,15.5882,15.6485,215135.0
2015-07-06 15:00:00,18.14,18.22,18.12,18.21,439120.0,15.6485,15.7176,15.6313,15.7089,439120.0
2015-07-07 09:30:00,18.29,18.32,18.15,18.17,144475.0,15.7779,15.8038,15.6572,15.6744,144475.0
2015-07-07 10:00:00,18.15,18.17,17.89,17.91,643140.0,15.6572,15.6744,15.4329,15.4501,643140.0
2015-07-07 11:00:00,17.92,18.03,17.85,18.03,485965.0,15.4588,15.5537,15.3984,15.5537,485965.0
2015-07-07 12:00:00,18.02,18.11,17.99,18.1,744280.0,15.545,15.6227,15.5192,15.614,744280.0
2015-07-07 13:00:00,18.09,18.16,18.07,18.11,396685.0,15.6054,15.6658,15.5882,15.6227,396685.0
2015-07-07 14:00:00,18.11,18.24,18.07,18.17,822115.0,15.6227,15.7348,15.5882,15.6744,822115.0
2015-07-07 15:00:00,18.16,18.2,18.1,18.14,2384770.0,15.6658,15.7003,15.614,15.6485,2384770.0
2015-07-08 09:30:00,17.98,18.22,17.98,18.08,185710.0,15.5105,15.7176,15.5105,15.5968,185710.0
2015-07-08 10:00:00,18.08,18.08,17.91,17.97,444390.0,15.5968,15.5968,15.4501,15.5019,444390.0
2015-07-08 11:00:00,17.98,18.04,17.77,17.77,582030.0,15.5105,15.5623,15.3294,15.3294,582030.0
2015-07-08 12:00:00,17.78,17.78,17.62,17.68,1361185.0,15.338,15.338,15.2,15.2517,1361185.0
2015-07-08 13:00:00,17.69,17.75,17.6,17.75,764560.0,15.2604,15.3121,15.1827,15.3121,764560.0
2015-07-08 14:00:00,17.75,17.78,17.52,17.52,1018695.0,15.3121,15.338,15.1137,15.1137,1018695.0
2015-07-08 15:00:00,17.54,17.61,17.5,17.52,2726445.0,15.131,15.1913,15.0965,15.1137,2726445.0
2015-07-09 09:30:00,17.71,17.87,17.69,17.77,823265.0,15.2776,15.4156,15.2604,15.3294,823265.0
2015-07-09 10:00:00,17.77,17.89,17.77,17.81,1533410.0,15.3294,15.4329,15.3294,15.3639,1533410.0
2015-07-09 11:00:00,17.81,17.83,17.78,17.79,961890.0,15.3639,15.3811,15.338,15.3466,961890.0
2015-07-09 12:00:00,17.78,17.86,17.74,17.85,466540.0,15.338,15.407,15.3035,15.3984,466540.0
2015-07-09 13:00:00,17.85,17.85,17.76,17.81,391285.0,15.3984,15.3984,15.3207,15.3639,391285.0
2015-07-09 14:00:00,17.8,17.81,17.76,17.79,333010.0,15.3552,15.3639,15.3207,15.3466,333010.0
2015-07-09 15:00:00,17.79,17.83,17.73,17.75,863825.0,15.3466,15.3811,15.2949,15.3121,863825.0
2015-07-10 09:30:00,17.95,18.07,17.93,17.93,227925.0,15.4846,15.5882,15.4674,15.4674,227925.0
2015-07-10 10:00:00,17.93,18.02,17.93,18.02,196350.0,15.4674,15.545,15.4674,15.545,196350.0
2015-07-10 11:00:00,18.01,18.13,18.01,18.11,231610.0,15.5364,15.6399,15.5364,15.6227,231610.0
2015-07-10 12:00:00,18.11,18.18,18.11,18.17,226730.0,15.6227,15.6831,15.6227,15.6744,226730.0
2015-07-10 13:00:00,18.17,18.18,18.12,18.15,138455.0,15.6744,15.6831,15.6313,15.6572,138455.0
2015-07-10 14:00:00,18.15,18.25,18.14,18.22,228170.0,15.6572,15.7434,15.6485,15.7176,228170.0
2015-07-10 15:00:00,18.22,18.27,18.21,18.23,737275.0,15.7176,15.7607,15.7089,15.7262,737275.0
2015-07-13 09:30:00,18.35,18.51,18.34,18.36,194155.0,15.8297,15.9677,15.8211,15.8383,194155.0
2015-07-13 10:00:00,18.37,18.5,18.34,18.46,672960.0,15.847,15.9591,15.8211,15.9246,672960.0
2015-07-13 11:00:00,18.46,18.49,18.42,18.45,283045.0,15.9246,15.9505,15.8901,15.916,283045.0
2015-07-13 12:00:00,18.45,18.47,18.41,18.42,167960.0,15.916,15.9332,15.8815,15.8901,167960.0
2015-07-13 13:00:00,18.42,18.47,18.4,18.4,272150.0,15.8901,15.9332,15.8728,15.8728,272150.0
2015-07-13 14:00:00,18.4,18.51,18.4,18.5,267250.0,15.8728,15.9677,15.8728,15.9591,267250.0
2015-07-13 15:00:00,18.5,18.54,18.48,18.5,687685.0,15.9591,15.9936,15.9419,15.9591,687685.0
2015-07-14 09:30:00,18.52,18.64,18.45,18.59,280280.0,15.9764,16.0799,15.916,16.0367,280280.0
2015-07-14 10:00:00,18.59,18.62,18.55,18.61,453770.0,16.0367,16.0626,16.0022,16.054,453770.0
2015-07-14 11:00:00,18.61,18.67,18.61,18.66,235585.0,16.054,16.1058,16.054,16.0971,235585.0
2015-07-14 12:00:00,18.66,18.67,18.6,18.61,141860.0,16.0971,16.1058,16.0454,16.054,141860.0
2015-07-14 13:00:00,18.61,18.64,18.6,18.64,177080.0,16.054,16.0799,16.0454,16.0799,177080.0
2015-07-14 14:00:00,18.64,18.7,18.62,18.7,272970.0,16.0799,16.1316,16.0626,16.1316,272970.0
2015-07-14 15:00:00,18.7,18.73,18.66,18.66,856280.0,16.1316,16.1575,16.0971,16.0971,856280.0
2015-07-15 09:30:00,18.58,18.67,18.52,18.57,747930.0,16.0281,16.1058,15.9764,16.0195,747930.0
2015-07-15 10:00:00,18.56,18.65,18.52,18.61,179150.0,16.0109,16.0885,15.9764,16.054,179150.0
2015-07-15 11:00:00,18.61,18.65,18.59,18.64,161085.0,16.054,16.0885,16.0367,16.0799,161085.0
2015-07-15 12:00:00,18.63,18.71,18.61,18.7,215140.0,16.0713,16.1403,16.054,16.1316,215140.0
2015-07-15 13:00:00,18.7,18.72,18.69,18.71,163540.0,16.1316,16.1489,16.123,16.1403,163540.0
2015-07-15 14:00:00,18.7,18.77,18.65,18.68,285745.0,16.1316,16.192,16.0885,16.1144,285745.0
2015-07-15 15:00:00,18.68,18.7,18.66,18.68,582345.0,16.1144,16.1316,16.0971,16.1144,582345.0
2015-07-16 09:30:00,18.8,18.8,18.66,18.72,125505.0,16.2179,16.2179,16.0971,16.1489,125505.0
2015-07-16 10:00:00,18.78,18.79,18.7,18.77,199475.0,16.2006,16.2093,16.1316,16.192,199475.0
2015-07-16 11:00:00,18.77,18.93,18.76,18.82,456485.0,16.192,16.33,16.1834,16.2352,456485.0
2015-07-16 12:00:00,18.82,18.86,18.8,18.82,251600.0,16.2352,16.2697,16.2179,16.2352,251600.0
2015-07-16 13:00:00,18.81,18.82,18.78,18.8,302710.0,16.2265,16.2352,16.2006,16.2179,302710.0
2015-07-16 14:00:00,18.8,18.84,18.79,18.83,256050.0,16.2179,16.2524,16.2093,16.2438,256050.0
2015-07-16 15:00:00,18.83,18.85,18.77,18.78,607025.0,16.2438,16.261,16.192,16.2006,607025.0
2015-07-17 09:30:00,18.9,18.99,18.8,18.87,826905.0,16.3042,16.3818,16.2179,16.2783,826905.0
2015-07-17 10:00:00,18.88,19.01,18.87,18.96,656210.0,16.2869,16.3991,16.2783,16.3559,656210.0
2015-07-17 11:00:00,18.95,18.98,18.92,18.95,303365.0,16.3473,16.3732,16.3214,16.3473,303365.0
2015-07-17 12:00:00,18.94,18.97,18.93,18.95,357345.0,16.3387,16.3646,16.33,16.3473,357345.0
2015-07-17 13:00:00,18.94,19.0,18.94,18.96,350660.0,16.3387,16.3904,16.3387,16.3559,350660.0
2015-07-17 14:00:00,18.96,19.0,18.95,18.97,225295.0,16.3559,16.3904,16.3473,16.3646,225295.0
2015-07-17 15:00:00,18.97,18.97,18.89,18.9,976640.0,16.3646,16.3646,16.2955,16.3042,976640.0
2015-07-20 09:30:00,18.74,18.8,18.71,18.75,538320.0,16.1661,16.2179,16.1403,16.1748,538320.0
2015-07-20 10:00:00,18.75,18.8,18.6,18.6,1344085.0,16.1748,16.2179,16.0454,16.0454,1344085.0
2015-07-20 11:00:00,18.6,18.63,18.56,18.57,758850.0,16.0454,16.0713,16.0109,16.0195,758850.0
2015-07-20 12:00:00,18.57,18.68,18.57,18.68,538540.0,16.0195,16.1144,16.0195,16.1144,538540.0
2015-07-20 13:00:00,18.68,18.68,18.62,18.63,415260.0,16.1144,16.1144,16.0626,16.0713,415260.0
2015-07-20 14:00:00,18.63,18.63,18.61,18.61,610835.0,16.0713,16.0713,16.054,16.054,610835.0
2015-07-20 15:00:00,18.61,18.65,18.6,18.63,1693405.0,16.054,16.0885,16.0454,16.0713,1693405.0
2015-07-21 09:30:00,18.72,18.88,18.66,18.84,383185.0,16.1489,16.2869,16.0971,16.2524,383185.0
2015-07-21 10:00:00,18.84,18.87,18.7,18.71,551890.0,16.2524,16.2783,16.1316,16.1403,551890.0
2015-07-21 11:00:00,18.72,18.72,18.66,18.7,263015.0,16.1489,16.1489,16.0971,16.1316,263015.0
2015-07-21 12:00:00,18.7,18.76,18.69,18.74,326760.0,16.1316,16.1834,16.123,16.1661,326760.0
2015-07-21 13:00:00,18.74,18.75,18.68,18.7,554980.0,16.1661,16.1748,16.1144,16.1316,554980.0
2015-07-21 14:00:00,18.69,18.7,18.63,18.66,261700.0,16.123,16.1316,16.0713,16.0971,261700.0
2015-07-21 15:00:00,18.67,18.75,18.66,18.7,1713755.0,16.1058,16.1748,16.0971,16.1316,1713755.0
2015-07-22 09:30:00,18.72,18.85,18.69,18.71,419960.0,16.1489,16.261,16.123,16.1403,419960.0
2015-07-22 10:00:00,18.7,18.79,18.68,18.77,649265.0,16.1316,16.2093,16.1144,16.192,649265.0
2015-07-22 11:00:00,18.77,18.78,18.67,18.73,328495.0,16.192,16.2006,16.1058,16.1575,328495.0
2015-07-22 12:00:00,18.75,18.84,18.72,18.84,516775.0,16.1748,16.2524,16.1489,16.2524,516775.0
2015-07-22 13:00:00,18.84,18.96,18.82,18.95,497060.0,16.2524,16.3559,16.2352,16.3473,497060.0
2015-07-22 14:00:00,18.95,18.99,18.88,18.98,694350.0,16.3473,16.3818,16.2869,16.3732,694350.0
2015-07-22 15:00:00,18.98,18.99,18.91,18.96,1760915.0,16.3732,16.3818,16.3128,16.3559,1760915.0
2015-07-23 09:30:00,18.92,19.0,18.7,18.93,2295710.0,16.3214,16.3904,16.1316,16.33,2295710.0
2015-07-23 10:00:00,18.93,19.17,18.93,19.17,2561325.0,16.33,16.5371,16.33,16.5371,2561325.0
2015-07-23 11:00:00,19.17,19.26,19.02,19.14,1548300.0,16.5371,16.6147,16.4077,16.5112,1548300.0
2015-07-23 12:00:00,19.14,19.18,19.0,19.02,1691425.0,16.5112,16.5457,16.3904,16.4077,1691425.0
2015-07-23 13:00:00,19.03,19.08,18.99,19.06,921005.0,16.4163,16.4594,16.3818,16.4422,921005.0
2015-07-23 14:00:00,19.06,19.1,19.01,19.01,1215530.0,16.4422,16.4767,16.3991,16.3991,1215530.0
2015-07-23 15:00:00,19.01,19.11,18.97,19.09,2188470.0,16.3991,16.4853,16.3646,16.4681,2188470.0
2015-07-24 09:30:00,19.18,19.22,18.97,18.98,340455.0,16.5457,16.5802,16.3646,16.3732,340455.0
2015-07-24 10:00:00,18.98,19.0,18.83,18.84,581045.0,16.3732,16.3904,16.2438,16.2524,581045.0
2015-07-24 11:00:00,18.83,18.85,18.75,18.75,723680.0,16.2438,16.261,16.1748,16.1748,723680.0
2015-07-24 12:00:00,18.76,18.76,18.61,18.62,1021380.0,16.1834,16.1834,16.054,16.0626,1021380.0
2015-07-24 13:00:00,18.62,18.63,18.55,18.61,961240.0,16.0626,16.0713,16.0022,16.054,961240.0
2015-07-24 14:00:00,18.6,18.65,18.54,18.65,410700.0,16.0454,16.0885,15.9936,16.0885,410700.0
2015-07-24 15:00:00,18.65,18.72,18.64,18.71,1324330.0,16.0885,16.1489,16.0799,16.1403,1324330.0
2015-07-27 09:30:00,18.74,18.77,18.54,18.54,385915.0,16.1661,16.192,15.9936,15.9936,385915.0
2015-07-27 10:00:00,18.54,18.56,18.44,18.46,435835.0,15.9936,16.0109,15.9073,15.9246,435835.0
2015-07-27 11:00:00,18.46,18.52,18.37,18.43,340215.0,15.9246,15.9764,15.847,15.8987,340215.0
2015-07-27 12:00:00,18.42,18.43,18.3,18.33,302900.0,15.8901,15.8987,15.7866,15.8125,302900.0
2015-07-27 13:00:00,18.33,18.35,18.3,18.34,246350.0,15.8125,15.8297,15.7866,15.8211,246350.0
2015-07-27 14:00:00,18.33,18.44,18.33,18.4,268540.0,15.8125,15.9073,15.8125,15.8728,268540.0
2015-07-27 15:00:00,18.41,18.43,18.35,18.42,994485.0,15.8815,15.8987,15.8297,15.8901,994485.0
2015-07-28 09:30:00,18.51,18.55,18.28,18.44,229820.0,15.9677,16.0022,15.7693,15.9073,229820.0
2015-07-28 10:00:00,18.44,18.45,18.24,18.39,407495.0,15.9073,15.916,15.7348,15.8642,407495.0
2015-07-28 11:00:00,18.38,18.48,18.37,18.39,436040.0,15.8556,15.9419,15.847,15.8642,436040.0
2015-07-28 12:00:00,18.39,18.44,18.37,18.38,273835.0,15.8642,15.9073,15.847,15.8556,273835.0
2015-07-28 13:00:00,18.38,18.42,18.35,18.38,447305.0,15.8556,15.8901,15.8297,15.8556,447305.0
2015-07-28 14:00:00,18.38,18.43,18.34,18.36,436490.0,15.8556,15.8987,15.8211,15.8383,436490.0
2015-07-28 15:00:00,18.36,18.37,18.3,18.35,900465.0,15.8383,15.847,15.7866,15.8297,900465.0
2015-07-29 09:30:00,18.37,18.49,18.34,18.43,176870.0,15.847,15.9505,15.8211,15.8987,176870.0
2015-07-29 10:00:00,18.42,18.46,18.37,18.42,312515.0,15.8901,15.9246,15.847,15.8901,312515.0
2015-07-29 11:00:00,18.42,18.52,18.42,18.49,346300.0,15.8901,15.9764,15.8901,15.9505,346300.0
2015-07-29 12:00:00,18.48,18.49,18.44,18.44,205580.0,15.9419,15.9505,15.9073,15.9073,205580.0
2015-07-29 13:00:00,18.44,18.45,18.38,18.39,182490.0,15.9073,15.916,15.8556,15.8642,182490.0
2015-07-29 14:00:00,18.38,18.47,18.34,18.43,623720.0,15.8556,15.9332,15.8211,15.8987,623720.0
2015-07-29 15:00:00,18.43,18.5,18.42,18.45,807965.0,15.8987,15.9591,15.8901,15.916,807965.0
2015-07-30 09:30:00,18.41,18.5,18.29,18.32,198000.0,15.8815,15.9591,15.7779,15.8038,198000.0
2015-07-30 10:00:00,18.33,18.43,18.29,18.33,263765.0,15.8125,15.8987,15.7779,15.8125,263765.0
2015-07-30 11:00:00,18.33,18.42,18.3,18.38,308645.0,15.8125,15.8901,15.7866,15.8556,308645.0
2015-07-30 12:00:00,18.4,18.42,18.39,18.42,143635.0,15.8728,15.8901,15.8642,15.8901,143635.0
2015-07-30 13:00:00,18.43,18.43,18.39,18.4,180535.0,15.8987,15.8987,15.8642,15.8728,180535.0
2015-07-30 14:00:00,18.41,18.42,18.39,18.4,186505.0,15.8815,15.8901,15.8642,15.8728,186505.0
2015-07-30 15:00:00,18.41,18.43,18.39,18.4,569995.0,15.8815,15.8987,15.8642,15.8728,569995.0
2015-07-31 09:30:00,18.41,18.5,18.34,18.46,629620.0,15.8815,15.9591,15.8211,15.9246,629620.0
2015-07-31 10:00:00,18.46,18.69,18.43,18.65,383200.0,15.9246,16.123,15.8987,16.0885,383200.0
2015-07-31 11:00:00,18.65,18.66,18.57,18.58,284180.0,16.0885,16.0971,16.0195,16.0281,284180.0
2015-07-31 12:00:00,18.59,18.65,18.56,18.61,177460.0,16.0367,16.0885,16.0109,16.054,177460.0
2015-07-31 13:00:00,18.6,18.62,18.56,18.57,212955.0,16.0454,16.0626,16.0109,16.0195,212955.0
2015-07-31 14:00:00,18.57,18.57,18.44,18.46,389145.0,16.0195,16.0195,15.9073,15.9246,389145.0
2015-07-31 15:00:00,18.46,18.51,18.43,18.5,573885.0,15.9246,15.9677,15.8987,15.9591,573885.0
2015-08-03 09:30:00,18.55,18.56,18.37,18.49,174355.0,16.0022,16.0109,15.847,15.9505,174355.0
2015-08-03 10:00:00,18.48,18.48,18.28,18.36,211955.0,15.9419,15.9419,15.7693,15.8383,211955.0
2015-08-03 11:00:00,18.36,18.39,18.3,18.32,193150.0,15.8383,15.8642,15.7866,15.8038,193150.0
2015-08-03 12:00:00,18.32,18.36,18.18,18.18,393630.0,15.8038,15.8383,15.6831,15.6831,393630.0
2015-08-03 13:00:00,18.18,18.26,18.09,18.23,313680.0,15.6831,15.7521,15.6054,15.7262,313680.0
2015-08-03 14:00:00,18.21,18.23,18.12,18.15,169785.0,15.7089,15.7262,15.6313,15.6572,169785.0
2015-08-03 15:00:00,18.16,18.27,18.15,18.27,340050.0,15.6658,15.7607,15.6572,15.7607,340050.0
2015-08-04 09:30:00,18.22,18.47,18.22,18.47,151760.0,15.7176,15.9332,15.7176,15.9332,151760.0
2015-08-04 10:00:00,18.48,18.5,18.38,18.39,499935.0,15.9419,15.9591,15.8556,15.8642,499935.0
2015-08-04 11:00:00,18.38,18.43,18.34,18.38,390860.0,15.8556,15.8987,15.8211,15.8556,390860.0
2015-08-04 12:00:00,18.38,18.41,18.37,18.38,207620.0,15.8556,15.8815,15.847,15.8556,207620.0
2015-08-04 13:00:00,18.37,18.47,18.36,18.4,148920.0,15.847,15.9332,15.8383,15.8728,148920.0
2015-08-04 14:00:00,18.41,18.44,18.36,18.43,140565.0,15.8815,15.9073,15.8383,15.8987,140565.0
2015-08-04 15:00:00,18.44,18.46,18.41,18.45,367615.0,15.9073,15.9246,15.8815,15.916,367615.0
2015-08-05 09:30:00,18.71,18.73,18.55,18.65,325960.0,16.1403,16.1575,16.0022,16.0885,325960.0
2015-08-05 10:00:00,18.65,18.77,18.63,18.73,597155.0,16.0885,16.192,16.0713,16.1575,597155.0
2015-08-05 11:00:00,18.73,18.75,18.66,18.67,347505.0,16.1575,16.1748,16.0971,16.1058,347505.0
2015-08-05 12:00:00,18.68,18.71,18.6,18.64,347780.0,16.1144,16.1403,16.0454,16.0799,347780.0
2015-08-05 13:00:00,18.63,18.69,18.62,18.68,310500.0,16.0713,16.123,16.0626,16.1144,310500.0
2015-08-05 14:00:00,18.67,18.74,18.66,18.68,322465.0,16.1058,16.1661,16.0971,16.1144,322465.0
2015-08-05 15:00:00,18.68,18.72,18.64,18.67,844025.0,16.1144,16.1489,16.0799,16.1058,844025.0
2015-08-06 09:30:00,18.7,18.8,18.54,18.56,331335.0,16.1316,16.2179,15.9936,16.0109,331335.0
2015-08-06 10:00:00,18.59,18.61,18.48,18.55,338070.0,16.0367,16.054,15.9419,16.0022,338070.0
2015-08-06 11:00:00,18.56,18.57,18.32,18.32,315220.0,16.0109,16.0195,15.8038,15.8038,315220.0
2015-08-06 12:00:00,18.32,18.41,18.31,18.36,231155.0,15.8038,15.8815,15.7952,15.8383,231155.0
2015-08-06 13:00:00,18.35,18.47,18.34,18.4,310755.0,15.8297,15.9332,15.8211,15.8728,310755.0
2015-08-06 14:00:00,18.39,18.4,18.3,18.32,409545.0,15.8642,15.8728,15.7866,15.8038,409545.0
2015-08-06 15:00:00,18.31,18.32,18.21,18.23,1049195.0,15.7952,15.8038,15.7089,15.7262,1049195.0
2015-08-07 09:30:00,18.19,18.24,18.12,18.22,104235.0,15.6917,15.7348,15.6313,15.7176,104235.0
2015-08-07 10:00:00,18.2,18.24,18.11,18.2,265610.0,15.7003,15.7348,15.6227,15.7003,265610.0
2015-08-07 11:00:00,18.19,18.23,18.08,18.12,280720.0,15.6917,15.7262,15.5968,15.6313,280720.0
2015-08-07 12:00:00,18.13,18.2,18.12,18.17,172025.0,15.6399,15.7003,15.6313,15.6744,172025.0
2015-08-07 13:00:00,18.17,18.2,18.1,18.16,175115.0,15.6744,15.7003,15.614,15.6658,175115.0
2015-08-07 14:00:00,18.15,18.27,18.13,18.25,419575.0,15.6572,15.7607,15.6399,15.7434,419575.0
2015-08-07 15:00:00,18.25,18.36,18.25,18.34,560665.0,15.7434,15.8383,15.7434,15.8211,560665.0
2015-08-10 09:30:00,18.54,18.65,18.49,18.59,210075.0,15.9936,16.0885,15.9505,16.0367,210075.0
2015-08-10 10:00:00,18.6,18.64,18.5,18.63,400600.0,16.0454,16.0799,15.9591,16.0713,400600.0
2015-08-10 11:00:00,18.63,18.69,18.62,18.67,397270.0,16.0713,16.123,16.0626,16.1058,397270.0
2015-08-10 12:00:00,18.67,18.69,18.64,18.68,233550.0,16.1058,16.123,16.0799,16.1144,233550.0
2015-08-10 13:00:00,18.68,18.74,18.66,18.68,235045.0,16.1144,16.1661,16.0971,16.1144,235045.0
2015-08-10 14:00:00,18.68,18.72,18.61,18.63,206495.0,16.1144,16.1489,16.054,16.0713,206495.0
2015-08-10 15:00:00,18.62,18.65,18.59,18.62,454875.0,16.0626,16.0885,16.0367,16.0626,454875.0
2015-08-11 09:30:00,18.51,18.56,18.44,18.56,184560.0,15.9677,16.0109,15.9073,16.0109,184560.0
2015-08-11 10:00:00,18.56,18.72,18.54,18.66,505765.0,16.0109,16.1489,15.9936,16.0971,505765.0
2015-08-11 11:00:00,18.67,18.68,18.54,18.58,343295.0,16.1058,16.1144,15.9936,16.0281,343295.0
2015-08-11 12:00:00,18.57,18.72,18.57,18.68,269695.0,16.0195,16.1489,16.0195,16.1144,269695.0
2015-08-11 13:00:00,18.68,18.71,18.59,18.59,267860.0,16.1144,16.1403,16.0367,16.0367,267860.0
2015-08-11 14:00:00,18.59,18.64,18.55,18.62,266695.0,16.0367,16.0799,16.0022,16.0626,266695.0
2015-08-11 15:00:00,18.62,18.71,18.6,18.7,598445.0,16.0626,16.1403,16.0454,16.1316,598445.0
2015-08-12 09:30:00,18.55,18.56,18.4,18.44,168740.0,16.0022,16.0109,15.8728,15.9073,168740.0
2015-08-12 10:00:00,18.46,18.46,18.27,18.3,298495.0,15.9246,15.9246,15.7607,15.7866,298495.0
2015-08-12 11:00:00,18.3,18.44,18.26,18.26,240030.0,15.7866,15.9073,15.7521,15.7521,240030.0
2015-08-12 12:00:00,18.27,18.48,18.25,18.43,219445.0,15.7607,15.9419,15.7434,15.8987,219445.0
2015-08-12 13:00:00,18.43,18.61,18.43,18.57,227095.0,15.8987,16.054,15.8987,16.0195,227095.0
2015-08-12 14:00:00,18.57,18.58,18.46,18.55,291480.0,16.0195,16.0281,15.9246,16.0022,291480.0
2015-08-12 15:00:00,18.56,18.62,18.5,18.55,684130.0,16.0109,16.0626,15.9591,16.0022,684130.0
2015-08-13 09:30:00,18.49,18.66,18.48,18.55,323915.0,15.9847,16.1317,15.9761,16.0366,323915.0
2015-08-13 10:00:00,18.57,18.66,18.53,18.62,415915.0,16.0539,16.1317,16.0193,16.0971,415915.0
2015-08-13 11:00:00,18.62,18.69,18.58,18.68,242600.0,16.0971,16.1576,16.0625,16.149,242600.0
2015-08-13 12:00:00,18.67,18.77,18.67,18.75,108990.0,16.1403,16.2268,16.1403,16.2095,108990.0
2015-08-13 13:00:00,18.75,18.88,18.74,18.87,268790.0,16.2095,16.3219,16.2008,16.3132,268790.0
2015-08-13 14:00:00,18.86,18.95,18.84,18.85,386675.0,16.3046,16.3824,16.2873,16.2959,386675.0
2015-08-13 15:00:00,18.85,18.86,18.64,18.64,891405.0,16.2959,16.3046,16.1144,16.1144,891405.0
2015-08-14 09:30:00,18.59,18.95,18.51,18.64,296820.0,16.0712,16.3824,16.002,16.1144,296820.0
2015-08-14 10:00:00,18.64,18.69,18.6,18.61,190580.0,16.1144,16.1576,16.0798,16.0884,190580.0
2015-08-14 11:00:00,18.59,18.6,18.48,18.56,235640.0,16.0712,16.0798,15.9761,16.0452,235640.0
2015-08-14 12:00:00,18.56,18.57,18.48,18.49,291600.0,16.0452,16.0539,15.9761,15.9847,291600.0
2015-08-14 13:00:00,18.49,18.58,18.49,18.54,245950.0,15.9847,16.0625,15.9847,16.0279,245950.0
2015-08-14 14:00:00,18.54,18.65,18.54,18.57,240620.0,16.0279,16.123,16.0279,16.0539,240620.0
2015-08-14 15:00:00,18.57,18.65,18.57,18.62,571900.0,16.0539,16.123,16.0539,16.0971,571900.0
2015-08-17 09:30:00,18.6,18.68,18.53,18.53,135500.0,16.0798,16.149,16.0193,16.0193,135500.0
2015-08-17 10:00:00,18.53,18.7,18.47,18.7,318690.0,16.0193,16.1663,15.9674,16.1663,318690.0
2015-08-17 11:00:00,18.72,18.8,18.72,18.74,320125.0,16.1835,16.2527,16.1835,16.2008,320125.0
2015-08-17 12:00:00,18.75,18.77,18.61,18.7,507395.0,16.2095,16.2268,16.0884,16.1663,507395.0
2015-08-17 13:00:00,18.7,18.75,18.67,18.71,225735.0,16.1663,16.2095,16.1403,16.1749,225735.0
2015-08-17 14:00:00,18.7,18.74,18.64,18.72,214235.0,16.1663,16.2008,16.1144,16.1835,214235.0
2015-08-17 15:00:00,18.73,18.82,18.73,18.79,720855.0,16.1922,16.27,16.1922,16.2441,720855.0
2015-08-18 09:30:00,18.77,18.9,18.71,18.85,238070.0,16.2268,16.3392,16.1749,16.2959,238070.0
2015-08-18 10:00:00,18.85,18.9,18.79,18.83,409490.0,16.2959,16.3392,16.2441,16.2786,409490.0
2015-08-18 11:00:00,18.82,18.83,18.76,18.79,468155.0,16.27,16.2786,16.2181,16.2441,468155.0
2015-08-18 12:00:00,18.78,18.79,18.66,18.66,291005.0,16.2354,16.2441,16.1317,16.1317,291005.0
2015-08-18 13:00:00,18.66,18.76,18.64,18.69,428065.0,16.1317,16.2181,16.1144,16.1576,428065.0
2015-08-18 14:00:00,18.69,18.74,18.67,18.72,230335.0,16.1576,16.2008,16.1403,16.1835,230335.0
2015-08-18 15:00:00,18.72,18.84,18.72,18.82,720360.0,16.1835,16.2873,16.1835,16.27,720360.0
2015-08-19 09:30:00,18.74,18.86,18.53,18.62,285570.0,16.2008,16.3046,16.0193,16.0971,285570.0
2015-08-19 10:00:00,18.59,18.66,18.5,18.51,324130.0,16.0712,16.1317,15.9934,16.002,324130.0
2015-08-19 11:00:00,18.53,18.6,18.5,18.54,349170.0,16.0193,16.0798,15.9934,16.0279,349170.0
2015-08-19 12:00:00,18.53,18.63,18.53,18.62,282865.0,16.0193,16.1057,16.0193,16.0971,282865.0
2015-08-19 13:00:00,18.62,18.72,18.6,18.66,164490.0,16.0971,16.1835,16.0798,16.1317,164490.0
2015-08-19 14:00:00,18.68,18.85,18.66,18.66,181240.0,16.149,16.2959,16.1317,16.1317,181240.0
2015-08-19 15:00:00,18.66,18.75,18.64,18.67,573485.0,16.1317,16.2095,16.1144,16.1403,573485.0
2015-08-20 09:30:00,18.53,18.62,18.46,18.5,311605.0,16.0193,16.0971,15.9588,15.9934,311605.0
2015-08-20 10:00:00,18.5,18.53,18.35,18.4,389300.0,15.9934,16.0193,15.8637,15.9069,389300.0
2015-08-20 11:00:00,18.4,18.45,18.33,18.38,185490.0,15.9069,15.9501,15.8464,15.8896,185490.0
2015-08-20 12:00:00,18.39,18.42,18.19,18.19,610315.0,15.8983,15.9242,15.7254,15.7254,610315.0
2015-08-20 13:00:00,18.19,18.22,18.12,18.17,325760.0,15.7254,15.7513,15.6648,15.7081,325760.0
2015-08-20 14:00:00,18.16,18.16,17.99,17.99,492045.0,15.6994,15.6994,15.5525,15.5525,492045.0
2015-08-20 15:00:00,17.99,18.07,17.93,17.94,1645315.0,15.5525,15.6216,15.5006,15.5092,1645315.0
2015-08-21 09:30:00,17.77,17.8,17.5,17.62,574895.0,15.3623,15.3882,15.1288,15.2326,574895.0
2015-08-21 10:00:00,17.63,17.75,17.47,17.51,531770.0,15.2412,15.345,15.1029,15.1375,531770.0
2015-08-21 11:00:00,17.5,17.51,17.27,17.36,987990.0,15.1288,15.1375,14.93,15.0078,987990.0
2015-08-21 12:00:00,17.37,17.45,17.13,17.13,698440.0,15.0165,15.0856,14.809,14.809,698440.0
2015-08-21 13:00:00,17.13,17.49,17.13,17.49,1016205.0,14.809,15.1202,14.809,15.1202,1016205.0
2015-08-21 14:00:00,17.49,17.53,17.29,17.34,659500.0,15.1202,15.1548,14.9473,14.9905,659500.0
2015-08-21 15:00:00,17.34,17.37,17.1,17.13,1653155.0,14.9905,15.0165,14.783,14.809,1653155.0
2015-08-24 09:30:00,15.94,16.38,15.0,16.34,2075560.0,13.7802,14.1606,12.9676,14.126,2075560.0
2015-08-24 10:00:00,16.33,16.77,16.3,16.77,2084760.0,14.1174,14.4978,14.0914,14.4978,2084760.0
2015-08-24 11:00:00,16.76,16.98,16.62,16.92,1630420.0,14.4891,14.6793,14.3681,14.6274,1630420.0
2015-08-24 12:00:00,16.92,17.2,16.8,17.16,1181775.0,14.6274,14.8695,14.5237,14.8349,1181775.0
2015-08-24 13:00:00,17.17,17.28,17.0,17.0,1009810.0,14.8436,14.9387,14.6966,14.6966,1009810.0
2015-08-24 14:00:00,17.0,17.0,16.63,16.63,1127925.0,14.6966,14.6966,14.3767,14.3767,1127925.0
2015-08-24 15:00:00,16.63,16.96,16.45,16.72,2321710.0,14.3767,14.662,14.2211,14.4545,2321710.0
2015-08-25 09:30:00,17.05,17.28,16.8,16.9,585695.0,14.7398,14.9387,14.5237,14.6101,585695.0
2015-08-25 10:00:00,16.9,16.96,16.82,16.86,656020.0,14.6101,14.662,14.541,14.5756,656020.0
2015-08-25 11:00:00,16.87,17.09,16.87,17.04,674710.0,14.5842,14.7744,14.5842,14.7312,674710.0
2015-08-25 12:00:00,17.04,17.11,17.02,17.07,289870.0,14.7312,14.7917,14.7139,14.7571,289870.0
2015-08-25 13:00:00,17.07,17.14,16.96,17.14,1292280.0,14.7571,14.8176,14.662,14.8176,1292280.0
2015-08-25 14:00:00,17.14,17.2,16.99,17.18,619120.0,14.8176,14.8695,14.6879,14.8522,619120.0
2015-08-25 15:00:00,17.18,17.19,16.61,16.61,1534520.0,14.8522,14.8609,14.3594,14.3594,1534520.0
2015-08-26 09:30:00,17.06,17.19,16.94,16.99,397320.0,14.7485,14.8609,14.6447,14.6879,397320.0
2015-08-26 10:00:00,16.98,17.04,16.76,16.84,427865.0,14.6793,14.7312,14.4891,14.5583,427865.0
2015-08-26 11:00:00,16.85,16.85,16.61,16.71,357795.0,14.5669,14.5669,14.3594,14.4459,357795.0
2015-08-26 12:00:00,16.67,16.69,16.52,16.69,466955.0,14.4113,14.4286,14.2816,14.4286,466955.0
2015-08-26 13:00:00,16.69,16.85,16.62,16.82,609700.0,14.4286,14.5669,14.3681,14.541,609700.0
2015-08-26 14:00:00,16.82,16.91,16.68,16.86,658885.0,14.541,14.6188,14.42,14.5756,658885.0
2015-08-26 15:00:00,16.86,17.06,16.82,17.01,1201510.0,14.5756,14.7485,14.541,14.7052,1201510.0
2015-08-27 09:30:00,17.16,17.32,17.02,17.08,405530.0,14.8349,14.9732,14.7139,14.7658,405530.0
2015-08-27 10:00:00,17.05,17.46,17.04,17.43,923825.0,14.7398,15.0943,14.7312,15.0683,923825.0
2015-08-27 11:00:00,17.43,17.61,17.41,17.6,942820.0,15.0683,15.2239,15.051,15.2153,942820.0
2015-08-27 12:00:00,17.59,17.79,17.59,17.75,493345.0,15.2067,15.3796,15.2067,15.345,493345.0
2015-08-27 13:00:00,17.74,17.79,17.63,17.68,341575.0,15.3363,15.3796,15.2412,15.2845,341575.0
2015-08-27 14:00:00,17.67,17.67,17.39,17.4,661315.0,15.2758,15.2758,15.0338,15.0424,661315.0
2015-08-27 15:00:00,17.4,17.5,17.29,17.42,2320390.0,15.0424,15.1288,14.9473,15.0597,2320390.0
2015-08-28 09:30:00,17.39,17.45,17.2,17.3,371720.0,15.0338,15.0856,14.8695,14.9559,371720.0
2015-08-28 10:00:00,17.3,17.36,17.19,17.33,354920.0,14.9559,15.0078,14.8609,14.9819,354920.0
2015-08-28 11:00:00,17.33,17.4,17.22,17.26,577295.0,14.9819,15.0424,14.8868,14.9214,577295.0
2015-08-28 12:00:00,17.26,17.29,17.22,17.23,539935.0,14.9214,14.9473,14.8868,14.8954,539935.0
2015-08-28 13:00:00,17.22,17.22,17.0,17.01,1371760.0,14.8868,14.8868,14.6966,14.7052,1371760.0
2015-08-28 14:00:00,17.02,17.13,16.93,17.07,1412770.0,14.7139,14.809,14.6361,14.7571,1412770.0
2015-08-28 15:00:00,17.08,17.09,16.99,17.08,1749780.0,14.7658,14.7744,14.6879,14.7658,1749780.0
2015-08-31 09:30:00,17.03,17.13,16.97,17.05,483830.0,14.7225,14.809,14.6707,14.7398,483830.0
2015-08-31 10:00:00,17.07,17.2,17.01,17.17,2492710.0,14.7571,14.8695,14.7052,14.8436,2492710.0
2015-08-31 11:00:00,17.16,17.31,17.07,17.14,987450.0,14.8349,14.9646,14.7571,14.8176,987450.0
2015-08-31 12:00:00,17.16,17.2,17.1,17.13,1014420.0,14.8349,14.8695,14.783,14.809,1014420.0
2015-08-31 13:00:00,17.13,17.16,17.01,17.03,514610.0,14.809,14.8349,14.7052,14.7225,514610.0
2015-08-31 14:00:00,17.05,17.08,16.96,16.99,916570.0,14.7398,14.7658,14.662,14.6879,916570.0
2015-08-31 15:00:00,16.99,17.14,16.98,17.06,2223180.0,14.6879,14.8176,14.6793,14.7485,2223180.0
2015-09-01 09:30:00,16.64,16.86,16.64,16.76,292415.0,14.3854,14.5756,14.3854,14.4891,292415.0
2015-09-01 10:00:00,16.73,16.86,16.62,16.72,480235.0,14.4632,14.5756,14.3681,14.4545,480235.0
2015-09-01 11:00:00,16.71,16.76,16.63,16.64,450190.0,14.4459,14.4891,14.3767,14.3854,450190.0
2015-09-01 12:00:00,16.64,16.65,16.49,16.51,576805.0,14.3854,14.394,14.2557,14.273,576805.0
2015-09-01 13:00:00,16.51,16.59,16.46,16.59,248090.0,14.273,14.3421,14.2298,14.3421,248090.0
2015-09-01 14:00:00,16.58,16.62,16.44,16.54,843060.0,14.3335,14.3681,14.2125,14.2989,843060.0
2015-09-01 15:00:00,16.53,16.55,16.34,16.45,1717425.0,14.2903,14.3076,14.126,14.2211,1717425.0
2015-09-02 09:30:00,16.72,16.83,16.61,16.61,600020.0,14.4545,14.5496,14.3594,14.3594,600020.0
2015-09-02 10:00:00,16.61,16.69,16.57,16.68,687095.0,14.3594,14.4286,14.3249,14.42,687095.0
2015-09-02 11:00:00,16.68,16.73,16.54,16.58,674945.0,14.42,14.4632,14.2989,14.3335,674945.0
2015-09-02 12:00:00,16.58,16.66,16.48,16.61,578225.0,14.3335,14.4027,14.2471,14.3594,578225.0
2015-09-02 13:00:00,16.62,16.68,16.59,16.62,381610.0,14.3681,14.42,14.3421,14.3681,381610.0
2015-09-02 14:00:00,16.63,16.71,16.61,16.69,445625.0,14.3767,14.4459,14.3594,14.4286,445625.0
2015-09-02 15:00:00,16.68,16.74,16.64,16.74,2387145.0,14.42,14.4718,14.3854,14.4718,2387145.0
2015-09-03 09:30:00,16.8,16.9,16.64,16.73,579820.0,14.5237,14.6101,14.3854,14.4632,579820.0
2015-09-03 10:00:00,16.74,17.13,16.7,17.1,808465.0,14.4718,14.809,14.4372,14.783,808465.0
2015-09-03 11:00:00,17.11,17.12,17.02,17.05,478635.0,14.7917,14.8003,14.7139,14.7398,478635.0
2015-09-03 12:00:00,17.05,17.06,16.91,16.94,619355.0,14.7398,14.7485,14.6188,14.6447,619355.0
2015-09-03 13:00:00,16.93,16.98,16.83,16.88,536830.0,14.6361,14.6793,14.5496,14.5929,536830.0
2015-09-03 14:00:00,16.89,16.9,16.77,16.85,1493345.0,14.6015,14.6101,14.4978,14.5669,1493345.0
2015-09-03 15:00:00,16.85,16.87,16.72,16.79,1972565.0,14.5669,14.5842,14.4545,14.515,1972565.0
2015-09-04 09:30:00,16.6,16.78,16.53,16.65,422395.0,14.3508,14.5064,14.2903,14.394,422395.0
2015-09-04 10:00:00,16.66,16.88,16.61,16.8,496025.0,14.4027,14.5929,14.3594,14.5237,496025.0
2015-09-04 11:00:00,16.83,16.83,16.72,16.73,289935.0,14.5496,14.5496,14.4545,14.4632,289935.0
2015-09-04 12:00:00,16.75,16.76,16.67,16.72,234615.0,14.4805,14.4891,14.4113,14.4545,234615.0
2015-09-04 13:00:00,16.71,16.72,16.61,16.63,289095.0,14.4459,14.4545,14.3594,14.3767,289095.0
2015-09-04 14:00:00,16.64,16.67,16.54,16.66,384565.0,14.3854,14.4113,14.2989,14.4027,384565.0
2015-09-04 15:00:00,16.67,16.76,16.63,16.64,723555.0,14.4113,14.4891,14.3767,14.3854,723555.0
2015-09-08 09:30:00,17.01,17.1,16.85,16.99,449870.0,14.7052,14.783,14.5669,14.6879,449870.0
2015-09-08 10:00:00,17.0,17.03,16.86,16.93,240930.0,14.6966,14.7225,14.5756,14.6361,240930.0
2015-09-08 11:00:00,16.91,17.02,16.9,16.98,229055.0,14.6188,14.7139,14.6101,14.6793,229055.0
2015-09-08 12:00:00,16.97,17.06,16.96,17.03,177730.0,14.6707,14.7485,14.662,14.7225,177730.0
2015-09-08 13:00:00,17.02,17.08,17.0,17.08,161675.0,14.7139,14.7658,14.6966,14.7658,161675.0
2015-09-08 14:00:00,17.07,17.21,17.07,17.19,251005.0,14.7571,14.8781,14.7571,14.8609,251005.0
2015-09-08 15:00:00,17.2,17.3,17.16,17.27,1054920.0,14.8695,14.9559,14.8349,14.93,1054920.0
2015-09-09 09:30:00,17.32,17.39,17.22,17.36,287975.0,14.9732,15.0338,14.8868,15.0078,287975.0
2015-09-09 10:00:00,17.36,17.41,17.26,17.29,506300.0,15.0078,15.051,14.9214,14.9473,506300.0
2015-09-09 11:00:00,17.29,17.43,17.27,17.41,374725.0,14.9473,15.0683,14.93,15.051,374725.0
2015-09-09 12:00:00,17.41,17.52,17.41,17.46,417415.0,15.051,15.1461,15.051,15.0943,417415.0
2015-09-09 13:00:00,17.47,17.51,17.34,17.36,363750.0,15.1029,15.1375,14.9905,15.0078,363750.0
2015-09-09 14:00:00,17.36,17.41,17.3,17.36,579175.0,15.0078,15.051,14.9559,15.0078,579175.0
2015-09-09 15:00:00,17.37,17.4,17.12,17.16,1140730.0,15.0165,15.0424,14.8003,14.8349,1140730.0
2015-09-10 09:30:00,17.07,17.29,17.01,17.22,260685.0,14.7571,14.9473,14.7052,14.8868,260685.0
2015-09-10 10:00:00,17.23,17.48,17.22,17.39,472785.0,14.8954,15.1116,14.8868,15.0338,472785.0
2015-09-10 11:00:00,17.38,17.39,17.25,17.33,439560.0,15.0251,15.0338,14.9127,14.9819,439560.0
2015-09-10 12:00:00,17.33,17.37,17.28,17.31,200790.0,14.9819,15.0165,14.9387,14.9646,200790.0
2015-09-10 13:00:00,17.3,17.42,17.29,17.38,354570.0,14.9559,15.0597,14.9473,15.0251,354570.0
2015-09-10 14:00:00,17.39,17.43,17.37,17.38,625835.0,15.0338,15.0683,15.0165,15.0251,625835.0
2015-09-10 15:00:00,17.37,17.4,17.26,17.33,959685.0,15.0165,15.0424,14.9214,14.9819,959685.0
2015-09-11 09:30:00,17.28,17.4,17.24,17.32,213365.0,14.9387,15.0424,14.9041,14.9732,213365.0
2015-09-11 10:00:00,17.31,17.33,17.18,17.21,374910.0,14.9646,14.9819,14.8522,14.8781,374910.0
2015-09-11 11:00:00,17.21,17.44,17.2,17.41,453445.0,14.8781,15.077,14.8695,15.051,453445.0
2015-09-11 12:00:00,17.42,17.56,17.4,17.52,644250.0,15.0597,15.1807,15.0424,15.1461,644250.0
2015-09-11 13:00:00,17.53,17.55,17.47,17.49,378800.0,15.1548,15.1721,15.1029,15.1202,378800.0
2015-09-11 14:00:00,17.49,17.61,17.46,17.57,386715.0,15.1202,15.2239,15.0943,15.1894,386715.0
2015-09-11 15:00:00,17.57,17.61,17.52,17.59,805540.0,15.1894,15.2239,15.1461,15.2067,805540.0
2015-09-14 09:30:00,17.52,17.52,17.27,17.27,409675.0,15.1461,15.1461,14.93,14.93,409675.0
2015-09-14 10:00:00,17.26,17.38,17.23,17.34,578710.0,14.9214,15.0251,14.8954,14.9905,578710.0
2015-09-14 11:00:00,17.33,17.34,17.2,17.23,422485.0,14.9819,14.9905,14.8695,14.8954,422485.0
2015-09-14 12:00:00,17.23,17.26,17.16,17.19,357575.0,14.8954,14.9214,14.8349,14.8609,357575.0
2015-09-14 13:00:00,17.19,17.25,17.18,17.23,502795.0,14.8609,14.9127,14.8522,14.8954,502795.0
2015-09-14 14:00:00,17.23,17.27,17.19,17.26,694705.0,14.8954,14.93,14.8609,14.9214,694705.0
2015-09-14 15:00:00,17.25,17.26,17.18,17.22,867045.0,14.9127,14.9214,14.8522,14.8868,867045.0
2015-09-15 09:30:00,17.27,17.29,17.08,17.12,175205.0,14.93,14.9473,14.7658,14.8003,175205.0
2015-09-15 10:00:00,17.15,17.31,17.06,17.28,444875.0,14.8263,14.9646,14.7485,14.9387,444875.0
2015-09-15 11:00:00,17.28,17.33,17.26,17.3,223925.0,14.9387,14.9819,14.9214,14.9559,223925.0
2015-09-15 12:00:00,17.3,17.36,17.27,17.28,192940.0,14.9559,15.0078,14.93,14.9387,192940.0
2015-09-15 13:00:00,17.27,17.43,17.26,17.37,238030.0,14.93,15.0683,14.9214,15.0165,238030.0
2015-09-15 14:00:00,17.37,17.44,17.36,17.4,269585.0,15.0165,15.077,15.0078,15.0424,269585.0
2015-09-15 15:00:00,17.4,17.42,17.29,17.3,762500.0,15.0424,15.0597,14.9473,14.9559,762500.0
2015-09-16 09:30:00,17.3,17.48,17.25,17.47,515670.0,14.9559,15.1116,14.9127,15.1029,515670.0
2015-09-16 10:00:00,17.47,17.48,17.38,17.45,1065375.0,15.1029,15.1116,15.0251,15.0856,1065375.0
2015-09-16 11:00:00,17.45,17.57,17.44,17.5,847765.0,15.0856,15.1894,15.077,15.1288,847765.0
2015-09-16 12:00:00,17.51,17.57,17.49,17.57,348310.0,15.1375,15.1894,15.1202,15.1894,348310.0
2015-09-16 13:00:00,17.56,17.63,17.52,17.62,344110.0,15.1807,15.2412,15.1461,15.2326,344110.0
2015-09-16 14:00:00,17.63,17.64,17.56,17.63,317820.0,15.2412,15.2499,15.1807,15.2412,317820.0
2015-09-16 15:00:00,17.63,17.67,17.58,17.59,592775.0,15.2412,15.2758,15.198,15.2067,592775.0
2015-09-17 09:30:00,17.63,17.67,17.52,17.55,249025.0,15.2412,15.2758,15.1461,15.1721,249025.0
2015-09-17 10:00:00,17.54,17.58,17.32,17.48,752160.0,15.1634,15.198,14.9732,15.1116,752160.0
2015-09-17 11:00:00,17.48,17.53,17.39,17.4,429460.0,15.1116,15.1548,15.0338,15.0424,429460.0
2015-09-17 12:00:00,17.4,17.48,17.39,17.41,530550.0,15.0424,15.1116,15.0338,15.051,530550.0
2015-09-17 13:00:00,17.42,17.47,17.34,17.36,794260.0,15.0597,15.1029,14.9905,15.0078,794260.0
2015-09-17 14:00:00,17.37,17.63,17.22,17.59,962165.0,15.0165,15.2412,14.8868,15.2067,962165.0
2015-09-17 15:00:00,17.59,17.62,17.28,17.4,2181350.0,15.2067,15.2326,14.9387,15.0424,2181350.0
2015-09-18 09:30:00,17.21,17.49,17.21,17.38,1556415.0,14.8781,15.1202,14.8781,15.0251,1556415.0
2015-09-18 10:00:00,17.39,17.57,17.31,17.44,440055.0,15.0338,15.1894,14.9646,15.077,440055.0
2015-09-18 11:00:00,17.45,17.49,17.4,17.43,355135.0,15.0856,15.1202,15.0424,15.0683,355135.0
2015-09-18 12:00:00,17.43,17.44,17.34,17.37,416975.0,15.0683,15.077,14.9905,15.0165,416975.0
2015-09-18 13:00:00,17.38,17.41,17.19,17.21,495930.0,15.0251,15.051,14.8609,14.8781,495930.0
2015-09-18 14:00:00,17.21,17.36,17.19,17.35,457705.0,14.8781,15.0078,14.8609,14.9992,457705.0
2015-09-18 15:00:00,17.34,17.35,17.18,17.25,1740780.0,14.9905,14.9992,14.8522,14.9127,1740780.0
2015-09-21 09:30:00,17.28,17.47,17.23,17.41,389295.0,14.9387,15.1029,14.8954,15.051,389295.0
2015-09-21 10:00:00,17.41,17.54,17.38,17.46,343065.0,15.051,15.1634,15.0251,15.0943,343065.0
2015-09-21 11:00:00,17.48,17.5,17.1,17.18,1516075.0,15.1116,15.1288,14.783,14.8522,1516075.0
2015-09-21 12:00:00,17.18,17.18,16.93,17.0,610215.0,14.8522,14.8522,14.6361,14.6966,610215.0
2015-09-21 13:00:00,17.0,17.08,16.98,17.03,907760.0,14.6966,14.7658,14.6793,14.7225,907760.0
2015-09-21 14:00:00,17.02,17.03,16.85,17.0,1866415.0,14.7139,14.7225,14.5669,14.6966,1866415.0
2015-09-21 15:00:00,17.0,17.03,16.94,16.98,1733115.0,14.6966,14.7225,14.6447,14.6793,1733115.0
2015-09-22 09:30:00,16.78,16.8,16.51,16.52,1262420.0,14.5064,14.5237,14.273,14.2816,1262420.0
2015-09-22 10:00:00,16.53,16.58,16.32,16.39,1708200.0,14.2903,14.3335,14.1087,14.1692,1708200.0
2015-09-22 11:00:00,16.4,16.44,16.27,16.38,1682940.0,14.1779,14.2125,14.0655,14.1606,1682940.0
2015-09-22 12:00:00,16.38,16.5,16.34,16.42,1601565.0,14.1606,14.2643,14.126,14.1952,1601565.0
2015-09-22 13:00:00,16.41,16.54,16.41,16.52,383200.0,14.1865,14.2989,14.1865,14.2816,383200.0
2015-09-22 14:00:00,16.51,16.53,16.32,16.53,1521080.0,14.273,14.2903,14.1087,14.2903,1521080.0
2015-09-22 15:00:00,16.52,16.62,16.48,16.57,2076490.0,14.2816,14.3681,14.2471,14.3249,2076490.0
2015-09-23 09:30:00,16.62,16.65,16.45,16.49,900135.0,14.3681,14.394,14.2211,14.2557,900135.0
2015-09-23 10:00:00,16.51,16.68,16.45,16.65,1322140.0,14.273,14.42,14.2211,14.394,1322140.0
2015-09-23 11:00:00,16.66,16.7,16.56,16.59,410045.0,14.4027,14.4372,14.3162,14.3421,410045.0
2015-09-23 12:00:00,16.58,16.64,16.55,16.6,465845.0,14.3335,14.3854,14.3076,14.3508,465845.0
2015-09-23 13:00:00,16.6,16.63,16.58,16.63,1286245.0,14.3508,14.3767,14.3335,14.3767,1286245.0
2015-09-23 14:00:00,16.62,16.72,16.6,16.63,1687575.0,14.3681,14.4545,14.3508,14.3767,1687575.0
2015-09-23 15:00:00,16.63,16.66,16.58,16.61,2014925.0,14.3767,14.4027,14.3335,14.3594,2014925.0
2015-09-24 09:30:00,16.49,16.64,16.2,16.46,1181895.0,14.2557,14.3854,14.005,14.2298,1181895.0
2015-09-24 10:00:00,16.46,16.53,16.36,16.43,620010.0,14.2298,14.2903,14.1433,14.2038,620010.0
2015-09-24 11:00:00,16.42,16.53,16.41,16.48,387670.0,14.1952,14.2903,14.1865,14.2471,387670.0
2015-09-24 12:00:00,16.49,16.53,16.41,16.42,756610.0,14.2557,14.2903,14.1865,14.1952,756610.0
2015-09-24 13:00:00,16.42,16.46,16.36,16.39,585415.0,14.1952,14.2298,14.1433,14.1692,585415.0
2015-09-24 14:00:00,16.38,16.52,16.35,16.49,1411505.0,14.1606,14.2816,14.1347,14.2557,1411505.0
2015-09-24 15:00:00,16.49,16.52,16.39,16.47,857380.0,14.2557,14.2816,14.1692,14.2384,857380.0
2015-09-25 09:30:00,16.6,16.86,16.5,16.81,1419595.0,14.3508,14.5756,14.2643,14.5323,1419595.0
2015-09-25 10:00:00,16.8,16.92,16.77,16.88,1506185.0,14.5237,14.6274,14.4978,14.5929,1506185.0
2015-09-25 11:00:00,16.87,16.98,16.74,16.98,1218840.0,14.5842,14.6793,14.4718,14.6793,1218840.0
2015-09-25 12:00:00,16.97,16.98,16.72,16.9,1452050.0,14.6707,14.6793,14.4545,14.6101,1452050.0
2015-09-25 13:00:00,16.9,16.98,16.81,16.96,1489260.0,14.6101,14.6793,14.5323,14.662,1489260.0
2015-09-25 14:00:00,16.96,16.99,16.62,16.69,1639705.0,14.662,14.6879,14.3681,14.4286,1639705.0
2015-09-25 15:00:00,16.68,16.82,16.53,16.8,2527405.0,14.42,14.541,14.2903,14.5237,2527405.0
2015-09-28 09:30:00,16.63,16.8,16.61,16.65,883320.0,14.3767,14.5237,14.3594,14.394,883320.0
2015-09-28 10:00:00,16.65,16.65,16.45,16.53,1343490.0,14.394,14.394,14.2211,14.2903,1343490.0
2015-09-28 11:00:00,16.53,16.59,16.48,16.5,1435200.0,14.2903,14.3421,14.2471,14.2643,1435200.0
2015-09-28 12:00:00,16.5,16.52,16.42,16.45,1874470.0,14.2643,14.2816,14.1952,14.2211,1874470.0
2015-09-28 13:00:00,16.45,16.53,16.42,16.46,1653370.0,14.2211,14.2903,14.1952,14.2298,1653370.0
2015-09-28 14:00:00,16.46,16.47,16.37,16.39,2552240.0,14.2298,14.2384,14.152,14.1692,2552240.0
2015-09-28 15:00:00,16.4,16.43,16.32,16.34,2729710.0,14.1779,14.2038,14.1087,14.126,2729710.0
2015-09-29 09:30:00,16.38,16.43,16.17,16.24,860945.0,14.1606,14.2038,13.9791,14.0396,860945.0
2015-09-29 10:00:00,16.25,16.49,16.21,16.24,1486090.0,14.0482,14.2557,14.0136,14.0396,1486090.0
2015-09-29 11:00:00,16.24,16.3,16.09,16.24,1255880.0,14.0396,14.0914,13.9099,14.0396,1255880.0
2015-09-29 12:00:00,16.23,16.26,16.01,16.22,1669580.0,14.0309,14.0569,13.8407,14.0223,1669580.0
2015-09-29 13:00:00,16.21,16.41,16.21,16.39,707400.0,14.0136,14.1865,14.0136,14.1692,707400.0
2015-09-29 14:00:00,16.39,16.48,16.38,16.41,1386690.0,14.1692,14.2471,14.1606,14.1865,1386690.0
2015-09-29 15:00:00,16.4,16.5,16.32,16.46,2428705.0,14.1779,14.2643,14.1087,14.2298,2428705.0
2015-09-30 09:30:00,16.71,16.96,16.59,16.83,532145.0,14.4459,14.662,14.3421,14.5496,532145.0
2015-09-30 10:00:00,16.82,16.98,16.77,16.88,681445.0,14.541,14.6793,14.4978,14.5929,681445.0
2015-09-30 11:00:00,16.89,16.98,16.84,16.9,1122685.0,14.6015,14.6793,14.5583,14.6101,1122685.0
2015-09-30 12:00:00,16.89,16.92,16.77,16.81,668670.0,14.6015,14.6274,14.4978,14.5323,668670.0
2015-09-30 13:00:00,16.82,16.94,16.8,16.93,569265.0,14.541,14.6447,14.5237,14.6361,569265.0
2015-09-30 14:00:00,16.93,16.93,16.83,16.89,835585.0,14.6361,14.6361,14.5496,14.6015,835585.0
2015-09-30 15:00:00,16.89,16.91,16.84,16.86,2064470.0,14.6015,14.6188,14.5583,14.5756,2064470.0
2015-10-01 09:30:00,16.88,17.0,16.67,16.76,376950.0,14.5929,14.6966,14.4113,14.4891,376950.0
2015-10-01 10:00:00,16.74,16.98,16.69,16.86,927395.0,14.4718,14.6793,14.4286,14.5756,927395.0
2015-10-01 11:00:00,16.85,16.92,16.8,16.85,1014245.0,14.5669,14.6274,14.5237,14.5669,1014245.0
2015-10-01 12:00:00,16.85,16.99,16.78,16.95,889600.0,14.5669,14.6879,14.5064,14.6534,889600.0
2015-10-01 13:00:00,16.96,17.07,16.88,17.06,506385.0,14.662,14.7571,14.5929,14.7485,506385.0
2015-10-01 14:00:00,17.06,17.19,17.01,17.16,578000.0,14.7485,14.8609,14.7052,14.8349,578000.0
2015-10-01 15:00:00,17.16,17.2,17.09,17.18,1383910.0,14.8349,14.8695,14.7744,14.8522,1383910.0
2015-10-02 09:30:00,16.96,17.03,16.82,16.92,303585.0,14.662,14.7225,14.541,14.6274,303585.0
2015-10-02 10:00:00,16.89,16.99,16.76,16.99,859710.0,14.6015,14.6879,14.4891,14.6879,859710.0
2015-10-02 11:00:00,16.99,17.02,16.9,16.98,455620.0,14.6879,14.7139,14.6101,14.6793,455620.0
2015-10-02 12:00:00,16.99,17.17,16.94,17.13,617485.0,14.6879,14.8436,14.6447,14.809,617485.0
2015-10-02 13:00:00,17.13,17.25,17.13,17.17,806285.0,14.809,14.9127,14.809,14.8436,806285.0
2015-10-02 14:00:00,17.17,17.24,17.12,17.12,690700.0,14.8436,14.9041,14.8003,14.8003,690700.0
2015-10-02 15:00:00,17.12,17.37,17.12,17.36,1520230.0,14.8003,15.0165,14.8003,15.0078,1520230.0
2015-10-05 09:30:00,17.54,17.74,17.53,17.71,497795.0,15.1634,15.3363,15.1548,15.3104,497795.0
2015-10-05 10:00:00,17.71,17.72,17.58,17.58,738115.0,15.3104,15.319,15.198,15.198,738115.0
2015-10-05 11:00:00,17.58,17.62,17.47,17.53,659255.0,15.198,15.2326,15.1029,15.1548,659255.0
2015-10-05 12:00:00,17.53,17.61,17.47,17.48,321655.0,15.1548,15.2239,15.1029,15.1116,321655.0
2015-10-05 13:00:00,17.48,17.57,17.48,17.55,805555.0,15.1116,15.1894,15.1116,15.1721,805555.0
2015-10-05 14:00:00,17.56,17.65,17.55,17.6,486320.0,15.1807,15.2585,15.1721,15.2153,486320.0
2015-10-05 15:00:00,17.59,17.69,17.59,17.68,1374375.0,15.2067,15.2931,15.2067,15.2845,1374375.0
2015-10-06 09:30:00,17.69,17.72,17.57,17.69,181955.0,15.2931,15.319,15.1894,15.2931,181955.0
2015-10-06 10:00:00,17.72,17.72,17.47,17.53,337360.0,15.319,15.319,15.1029,15.1548,337360.0
2015-10-06 11:00:00,17.53,17.56,17.34,17.37,391550.0,15.1548,15.1807,14.9905,15.0165,391550.0
2015-10-06 12:00:00,17.37,17.41,17.25,17.35,341340.0,15.0165,15.051,14.9127,14.9992,341340.0
2015-10-06 13:00:00,17.35,17.42,17.31,17.34,246005.0,14.9992,15.0597,14.9646,14.9905,246005.0
2015-10-06 14:00:00,17.34,17.41,17.26,17.28,453040.0,14.9905,15.051,14.9214,14.9387,453040.0
2015-10-06 15:00:00,17.28,17.39,17.25,17.32,1100360.0,14.9387,15.0338,14.9127,14.9732,1100360.0
2015-10-07 09:30:00,17.37,17.61,17.34,17.56,441020.0,15.0165,15.2239,14.9905,15.1807,441020.0
2015-10-07 10:00:00,17.57,17.57,17.36,17.43,1552160.0,15.1894,15.1894,15.0078,15.0683,1552160.0
2015-10-07 11:00:00,17.43,17.51,17.36,17.49,316105.0,15.0683,15.1375,15.0078,15.1202,316105.0
2015-10-07 12:00:00,17.49,17.5,17.39,17.41,400875.0,15.1202,15.1288,15.0338,15.051,400875.0
2015-10-07 13:00:00,17.4,17.55,17.36,17.53,984775.0,15.0424,15.1721,15.0078,15.1548,984775.0
2015-10-07 14:00:00,17.53,17.6,17.48,17.51,747475.0,15.1548,15.2153,15.1116,15.1375,747475.0
2015-10-07 15:00:00,17.5,17.73,17.5,17.73,1746725.0,15.1288,15.3277,15.1288,15.3277,1746725.0
2015-10-08 09:30:00,17.58,17.87,17.57,17.87,183455.0,15.198,15.4487,15.1894,15.4487,183455.0
2015-10-08 10:00:00,17.85,17.95,17.8,17.91,310705.0,15.4314,15.5179,15.3882,15.4833,310705.0
2015-10-08 11:00:00,17.9,17.93,17.78,17.82,297915.0,15.4746,15.5006,15.3709,15.4055,297915.0
2015-10-08 12:00:00,17.82,17.82,17.69,17.75,312165.0,15.4055,15.4055,15.2931,15.345,312165.0
2015-10-08 13:00:00,17.75,17.75,17.67,17.72,777135.0,15.345,15.345,15.2758,15.319,777135.0
2015-10-08 14:00:00,17.72,17.85,17.71,17.82,811400.0,15.319,15.4314,15.3104,15.4055,811400.0
2015-10-08 15:00:00,17.82,17.85,17.79,17.84,1046670.0,15.4055,15.4314,15.3796,15.4228,1046670.0
2015-10-09 09:30:00,17.81,17.92,17.78,17.84,162740.0,15.3968,15.4919,15.3709,15.4228,162740.0
2015-10-09 10:00:00,17.83,17.9,17.75,17.87,315485.0,15.4141,15.4746,15.345,15.4487,315485.0
2015-10-09 11:00:00,17.87,17.89,17.74,17.8,540135.0,15.4487,15.466,15.3363,15.3882,540135.0
2015-10-09 12:00:00,17.81,17.86,17.8,17.82,284190.0,15.3968,15.4401,15.3882,15.4055,284190.0
2015-10-09 13:00:00,17.82,17.83,17.74,17.81,257375.0,15.4055,15.4141,15.3363,15.3968,257375.0
2015-10-09 14:00:00,17.81,17.89,17.8,17.89,287455.0,15.3968,15.466,15.3882,15.466,287455.0
2015-10-09 15:00:00,17.89,17.94,17.84,17.93,750440.0,15.466,15.5092,15.4228,15.5006,750440.0
2015-10-12 09:30:00,17.79,17.79,17.34,17.35,1780520.0,15.3796,15.3796,14.9905,14.9992,1780520.0
2015-10-12 10:00:00,17.35,17.41,17.16,17.17,1056540.0,14.9992,15.051,14.8349,14.8436,1056540.0
2015-10-12 11:00:00,17.18,17.41,17.13,17.34,1252790.0,14.8522,15.051,14.809,14.9905,1252790.0
2015-10-12 12:00:00,17.34,17.4,17.24,17.35,670970.0,14.9905,15.0424,14.9041,14.9992,670970.0
2015-10-12 13:00:00,17.35,17.37,17.23,17.23,621370.0,14.9992,15.0165,14.8954,14.8954,621370.0
2015-10-12 14:00:00,17.24,17.25,17.09,17.1,1017560.0,14.9041,14.9127,14.7744,14.783,1017560.0
2015-10-12 15:00:00,17.1,17.2,17.1,17.15,1974740.0,14.783,14.8695,14.783,14.8263,1974740.0
2015-10-13 09:30:00,17.15,17.29,17.0,17.29,417630.0,14.8263,14.9473,14.6966,14.9473,417630.0
2015-10-13 10:00:00,17.28,17.33,17.2,17.25,750140.0,14.9387,14.9819,14.8695,14.9127,750140.0
2015-10-13 11:00:00,17.25,17.25,17.09,17.13,535840.0,14.9127,14.9127,14.7744,14.809,535840.0
2015-10-13 12:00:00,17.13,17.13,17.03,17.03,800610.0,14.809,14.809,14.7225,14.7225,800610.0
2015-10-13 13:00:00,17.02,17.02,16.91,16.93,634625.0,14.7139,14.7139,14.6188,14.6361,634625.0
2015-10-13 14:00:00,16.93,16.95,16.84,16.94,924715.0,14.6361,14.6534,14.5583,14.6447,924715.0
2015-10-13 15:00:00,16.94,16.97,16.85,16.89,1778525.0,14.6447,14.6707,14.5669,14.6015,1778525.0
2015-10-14 09:30:00,16.92,17.0,16.82,16.97,691855.0,14.6274,14.6966,14.541,14.6707,691855.0
2015-10-14 10:00:00,16.97,16.99,16.72,16.74,633310.0,14.6707,14.6879,14.4545,14.4718,633310.0
2015-10-14 11:00:00,16.74,16.82,16.7,16.82,432525.0,14.4718,14.541,14.4372,14.541,432525.0
2015-10-14 12:00:00,16.82,16.96,16.8,16.89,558315.0,14.541,14.662,14.5237,14.6015,558315.0
2015-10-14 13:00:00,16.9,16.92,16.81,16.83,169000.0,14.6101,14.6274,14.5323,14.5496,169000.0
2015-10-14 14:00:00,16.83,16.86,16.72,16.77,473595.0,14.5496,14.5756,14.4545,14.4978,473595.0
2015-10-14 15:00:00,16.76,16.86,16.76,16.84,956100.0,14.4891,14.5756,14.4891,14.5583,956100.0
2015-10-15 09:30:00,16.95,17.02,16.84,16.92,946395.0,14.6534,14.7139,14.5583,14.6274,946395.0
2015-10-15 10:00:00,16.9,17.03,16.86,16.9,1071225.0,14.6101,14.7225,14.5756,14.6101,1071225.0
2015-10-15 11:00:00,16.9,16.95,16.71,16.72,583550.0,14.6101,14.6534,14.4459,14.4545,583550.0
2015-10-15 12:00:00,16.71,16.83,16.71,16.76,561830.0,14.4459,14.5496,14.4459,14.4891,561830.0
2015-10-15 13:00:00,16.76,16.86,16.76,16.86,553405.0,14.4891,14.5756,14.4891,14.5756,553405.0
2015-10-15 14:00:00,16.85,16.92,16.8,16.9,761420.0,14.5669,14.6274,14.5237,14.6101,761420.0
2015-10-15 15:00:00,16.9,16.96,16.87,16.93,1126965.0,14.6101,14.662,14.5842,14.6361,1126965.0
2015-10-16 09:30:00,16.94,17.03,16.88,16.95,453465.0,14.6447,14.7225,14.5929,14.6534,453465.0
2015-10-16 10:00:00,16.97,17.03,16.91,17.0,379350.0,14.6707,14.7225,14.6188,14.6966,379350.0
2015-10-16 11:00:00,17.0,17.01,16.92,16.96,251640.0,14.6966,14.7052,14.6274,14.662,251640.0
2015-10-16 12:00:00,16.95,16.98,16.94,16.96,541485.0,14.6534,14.6793,14.6447,14.662,541485.0
2015-10-16 13:00:00,16.95,17.0,16.94,17.0,308635.0,14.6534,14.6966,14.6447,14.6966,308635.0
2015-10-16 14:00:00,17.0,17.04,16.98,17.0,633940.0,14.6966,14.7312,14.6793,14.6966,633940.0
2015-10-16 15:00:00,17.0,17.06,17.0,17.04,836395.0,14.6966,14.7485,14.6966,14.7312,836395.0
2015-10-19 09:30:00,17.0,17.12,16.96,17.1,395685.0,14.6966,14.8003,14.662,14.783,395685.0
2015-10-19 10:00:00,17.11,17.2,17.08,17.2,688330.0,14.7917,14.8695,14.7658,14.8695,688330.0
2015-10-19 11:00:00,17.2,17.27,17.17,17.22,506790.0,14.8695,14.93,14.8436,14.8868,506790.0
2015-10-19 12:00:00,17.21,17.25,17.14,17.25,465210.0,14.8781,14.9127,14.8176,14.9127,465210.0
2015-10-19 13:00:00,17.25,17.25,17.12,17.21,592940.0,14.9127,14.9127,14.8003,14.8781,592940.0
2015-10-19 14:00:00,17.21,17.3,17.19,17.29,998440.0,14.8781,14.9559,14.8609,14.9473,998440.0
2015-10-19 15:00:00,17.29,17.4,17.28,17.39,2414490.0,14.9473,15.0424,14.9387,15.0338,2414490.0
2015-10-20 09:30:00,17.37,17.45,17.34,17.4,142120.0,15.0165,15.0856,14.9905,15.0424,142120.0
2015-10-20 10:00:00,17.41,17.41,17.26,17.34,299550.0,15.051,15.051,14.9214,14.9905,299550.0
2015-10-20 11:00:00,17.34,17.34,17.18,17.3,689410.0,14.9905,14.9905,14.8522,14.9559,689410.0
2015-10-20 12:00:00,17.3,17.31,17.27,17.3,278695.0,14.9559,14.9646,14.93,14.9559,278695.0
2015-10-20 13:00:00,17.31,17.36,17.28,17.34,744700.0,14.9646,15.0078,14.9387,14.9905,744700.0
2015-10-20 14:00:00,17.33,17.36,17.28,17.31,538920.0,14.9819,15.0078,14.9387,14.9646,538920.0
2015-10-20 15:00:00,17.32,17.33,17.28,17.29,754105.0,14.9732,14.9819,14.9387,14.9473,754105.0
2015-10-21 09:30:00,17.4,17.41,17.27,17.39,350670.0,15.0424,15.051,14.93,15.0338,350670.0
2015-10-21 10:00:00,17.37,17.4,17.27,17.37,750760.0,15.0165,15.0424,14.93,15.0165,750760.0
2015-10-21 11:00:00,17.36,17.38,17.23,17.32,570310.0,15.0078,15.0251,14.8954,14.9732,570310.0
2015-10-21 12:00:00,17.3,17.48,17.22,17.45,631355.0,14.9559,15.1116,14.8868,15.0856,631355.0
2015-10-21 13:00:00,17.43,17.44,17.22,17.25,1013175.0,15.0683,15.077,14.8868,14.9127,1013175.0
2015-10-21 14:00:00,17.25,17.32,17.16,17.3,954450.0,14.9127,14.9732,14.8349,14.9559,954450.0
2015-10-21 15:00:00,17.31,17.36,17.22,17.26,2477420.0,14.9646,15.0078,14.8868,14.9214,2477420.0
2015-10-22 09:30:00,18.03,18.1,17.53,17.62,3635280.0,15.587,15.6476,15.1548,15.2326,3635280.0
2015-10-22 10:00:00,17.61,17.73,17.39,17.71,2289285.0,15.2239,15.3277,15.0338,15.3104,2289285.0
2015-10-22 11:00:00,17.7,18.01,17.68,17.92,1377685.0,15.3017,15.5697,15.2845,15.4919,1377685.0
2015-10-22 12:00:00,17.93,18.02,17.8,17.98,1336200.0,15.5006,15.5784,15.3882,15.5438,1336200.0
2015-10-22 13:00:00,17.97,17.98,17.83,17.88,636255.0,15.5352,15.5438,15.4141,15.4574,636255.0
2015-10-22 14:00:00,17.88,18.12,17.82,18.12,1155570.0,15.4574,15.6648,15.4055,15.6648,1155570.0
2015-10-22 15:00:00,18.1,18.22,18.04,18.2,3328620.0,15.6476,15.7513,15.5957,15.734,3328620.0
2015-10-23 09:30:00,18.4,18.45,17.95,17.95,362895.0,15.9069,15.9501,15.5179,15.5179,362895.0
2015-10-23 10:00:00,17.94,18.0,17.75,17.83,640390.0,15.5092,15.5611,15.345,15.4141,640390.0
2015-10-23 11:00:00,17.83,18.05,17.83,17.95,1355890.0,15.4141,15.6043,15.4141,15.5179,1355890.0
2015-10-23 12:00:00,17.95,18.04,17.93,17.97,765585.0,15.5179,15.5957,15.5006,15.5352,765585.0
2015-10-23 13:00:00,17.97,18.04,17.91,17.97,406465.0,15.5352,15.5957,15.4833,15.5352,406465.0
2015-10-23 14:00:00,17.97,18.07,17.93,18.06,450000.0,15.5352,15.6216,15.5006,15.613,450000.0
2015-10-23 15:00:00,18.06,18.11,17.99,18.08,1079865.0,15.613,15.6562,15.5525,15.6303,1079865.0
2015-10-26 09:30:00,18.18,18.22,18.09,18.12,269955.0,15.7167,15.7513,15.6389,15.6648,269955.0
2015-10-26 10:00:00,18.11,18.21,18.05,18.17,638680.0,15.6562,15.7426,15.6043,15.7081,638680.0
2015-10-26 11:00:00,18.18,18.21,18.15,18.16,655770.0,15.7167,15.7426,15.6908,15.6994,655770.0
2015-10-26 12:00:00,18.16,18.25,18.14,18.2,528345.0,15.6994,15.7772,15.6821,15.734,528345.0
2015-10-26 13:00:00,18.2,18.26,18.18,18.22,307570.0,15.734,15.7859,15.7167,15.7513,307570.0
2015-10-26 14:00:00,18.22,18.28,18.2,18.27,456230.0,15.7513,15.8032,15.734,15.7945,456230.0
2015-10-26 15:00:00,18.27,18.36,18.24,18.34,1388320.0,15.7945,15.8723,15.7686,15.855,1388320.0
2015-10-27 09:30:00,18.24,18.27,18.02,18.23,306200.0,15.7686,15.7945,15.5784,15.7599,306200.0
2015-10-27 10:00:00,18.23,18.23,18.03,18.09,350460.0,15.7599,15.7599,15.587,15.6389,350460.0
2015-10-27 11:00:00,18.08,18.14,17.99,18.01,362445.0,15.6303,15.6821,15.5525,15.5697,362445.0
2015-10-27 12:00:00,18.02,18.08,17.97,17.99,318530.0,15.5784,15.6303,15.5352,15.5525,318530.0
2015-10-27 13:00:00,18.0,18.0,17.91,17.98,427570.0,15.5611,15.5611,15.4833,15.5438,427570.0
2015-10-27 14:00:00,17.98,18.06,17.97,18.03,441600.0,15.5438,15.613,15.5352,15.587,441600.0
2015-10-27 15:00:00,18.02,18.15,18.02,18.13,796320.0,15.5784,15.6908,15.5784,15.6735,796320.0
2015-10-28 09:30:00,18.15,18.22,18.0,18.19,135895.0,15.6908,15.7513,15.5611,15.7254,135895.0
2015-10-28 10:00:00,18.18,18.26,18.16,18.26,413355.0,15.7167,15.7859,15.6994,15.7859,413355.0
2015-10-28 11:00:00,18.25,18.26,18.12,18.23,318500.0,15.7772,15.7859,15.6648,15.7599,318500.0
2015-10-28 12:00:00,18.23,18.27,18.19,18.25,265470.0,15.7599,15.7945,15.7254,15.7772,265470.0
2015-10-28 13:00:00,18.26,18.28,18.21,18.26,282485.0,15.7859,15.8032,15.7426,15.7859,282485.0
2015-10-28 14:00:00,18.24,18.24,18.07,18.2,555685.0,15.7686,15.7686,15.6216,15.734,555685.0
2015-10-28 15:00:00,18.22,18.33,18.19,18.32,668070.0,15.7513,15.8464,15.7254,15.8377,668070.0
2015-10-29 09:30:00,18.27,18.45,18.23,18.23,318155.0,15.7945,15.9501,15.7599,15.7599,318155.0
2015-10-29 10:00:00,18.24,18.29,18.08,18.11,446635.0,15.7686,15.8118,15.6303,15.6562,446635.0
2015-10-29 11:00:00,18.1,18.16,18.09,18.1,259225.0,15.6476,15.6994,15.6389,15.6476,259225.0
2015-10-29 12:00:00,18.1,18.17,18.09,18.12,223695.0,15.6476,15.7081,15.6389,15.6648,223695.0
2015-10-29 13:00:00,18.12,18.13,18.06,18.07,329270.0,15.6648,15.6735,15.613,15.6216,329270.0
2015-10-29 14:00:00,18.07,18.16,18.07,18.16,288315.0,15.6216,15.6994,15.6216,15.6994,288315.0
2015-10-29 15:00:00,18.16,18.26,18.15,18.23,602210.0,15.6994,15.7859,15.6908,15.7599,602210.0
2015-10-30 09:30:00,18.31,18.4,18.23,18.3,217480.0,15.8291,15.9069,15.7599,15.8205,217480.0
2015-10-30 10:00:00,18.32,18.44,18.3,18.43,462315.0,15.8377,15.9415,15.8205,15.9328,462315.0
2015-10-30 11:00:00,18.43,18.48,18.37,18.47,270025.0,15.9328,15.9761,15.881,15.9674,270025.0
2015-10-30 12:00:00,18.47,18.58,18.47,18.57,454900.0,15.9674,16.0625,15.9674,16.0539,454900.0
2015-10-30 13:00:00,18.56,18.6,18.55,18.58,344280.0,16.0452,16.0798,16.0366,16.0625,344280.0
2015-10-30 14:00:00,18.58,18.6,18.5,18.5,534745.0,16.0625,16.0798,15.9934,15.9934,534745.0
2015-10-30 15:00:00,18.49,18.56,18.47,18.48,903145.0,15.9847,16.0452,15.9674,15.9761,903145.0
2015-11-02 09:30:00,18.48,18.55,18.37,18.4,311565.0,15.9761,16.0366,15.881,15.9069,311565.0
2015-11-02 10:00:00,18.4,18.45,18.24,18.33,320015.0,15.9069,15.9501,15.7686,15.8464,320015.0
2015-11-02 11:00:00,18.32,18.4,18.3,18.37,292120.0,15.8377,15.9069,15.8205,15.881,292120.0
2015-11-02 12:00:00,18.37,18.37,18.31,18.35,227985.0,15.881,15.881,15.8291,15.8637,227985.0
2015-11-02 13:00:00,18.35,18.36,18.28,18.31,408205.0,15.8637,15.8723,15.8032,15.8291,408205.0
2015-11-02 14:00:00,18.32,18.45,18.32,18.45,393760.0,15.8377,15.9501,15.8377,15.9501,393760.0
2015-11-02 15:00:00,18.44,18.45,18.35,18.42,1102530.0,15.9415,15.9501,15.8637,15.9242,1102530.0
2015-11-03 09:30:00,18.44,18.46,18.25,18.35,311525.0,15.9415,15.9588,15.7772,15.8637,311525.0
2015-11-03 10:00:00,18.35,18.48,18.35,18.43,862045.0,15.8637,15.9761,15.8637,15.9328,862045.0
2015-11-03 11:00:00,18.44,18.48,18.36,18.46,522235.0,15.9415,15.9761,15.8723,15.9588,522235.0
2015-11-03 12:00:00,18.47,18.49,18.43,18.47,427995.0,15.9674,15.9847,15.9328,15.9674,427995.0
2015-11-03 13:00:00,18.47,18.49,18.41,18.49,212770.0,15.9674,15.9847,15.9155,15.9847,212770.0
2015-11-03 14:00:00,18.48,18.57,18.48,18.55,332905.0,15.9761,16.0539,15.9761,16.0366,332905.0
2015-11-03 15:00:00,18.55,18.55,18.5,18.5,940665.0,16.0366,16.0366,15.9934,15.9934,940665.0
2015-11-04 09:30:00,18.42,18.5,18.29,18.3,653810.0,15.9242,15.9934,15.8118,15.8205,653810.0
2015-11-04 10:00:00,18.31,18.39,18.28,18.32,670095.0,15.8291,15.8983,15.8032,15.8377,670095.0
2015-11-04 11:00:00,18.31,18.49,18.26,18.48,515085.0,15.8291,15.9847,15.7859,15.9761,515085.0
2015-11-04 12:00:00,18.48,18.55,18.46,18.55,352060.0,15.9761,16.0366,15.9588,16.0366,352060.0
2015-11-04 13:00:00,18.54,18.55,18.43,18.5,457860.0,16.0279,16.0366,15.9328,15.9934,457860.0
2015-11-04 14:00:00,18.5,18.58,18.49,18.58,318905.0,15.9934,16.0625,15.9847,16.0625,318905.0
2015-11-04 15:00:00,18.58,18.58,18.42,18.55,1440625.0,16.0625,16.0625,15.9242,16.0366,1440625.0
2015-11-05 09:30:00,18.6,18.68,18.55,18.68,362490.0,16.0798,16.149,16.0366,16.149,362490.0
2015-11-05 10:00:00,18.67,18.73,18.58,18.66,440395.0,16.1403,16.1922,16.0625,16.1317,440395.0
2015-11-05 11:00:00,18.67,18.8,18.66,18.77,469715.0,16.1403,16.2527,16.1317,16.2268,469715.0
2015-11-05 12:00:00,18.77,18.8,18.72,18.78,297270.0,16.2268,16.2527,16.1835,16.2354,297270.0
2015-11-05 13:00:00,18.79,18.8,18.76,18.77,305035.0,16.2441,16.2527,16.2181,16.2268,305035.0
2015-11-05 14:00:00,18.78,18.8,18.7,18.72,309000.0,16.2354,16.2527,16.1663,16.1835,309000.0
2015-11-05 15:00:00,18.72,18.79,18.7,18.73,656460.0,16.1835,16.2441,16.1663,16.1922,656460.0
2015-11-06 09:30:00,18.66,18.75,18.65,18.69,625260.0,16.1317,16.2095,16.123,16.1576,625260.0
2015-11-06 10:00:00,18.69,18.7,18.54,18.63,769070.0,16.1576,16.1663,16.0279,16.1057,769070.0
2015-11-06 11:00:00,18.64,18.67,18.58,18.64,691600.0,16.1144,16.1403,16.0625,16.1144,691600.0
2015-11-06 12:00:00,18.63,18.69,18.6,18.64,406370.0,16.1057,16.1576,16.0798,16.1144,406370.0
2015-11-06 13:00:00,18.64,18.69,18.63,18.68,496090.0,16.1144,16.1576,16.1057,16.149,496090.0
2015-11-06 14:00:00,18.68,18.7,18.57,18.63,830340.0,16.149,16.1663,16.0539,16.1057,830340.0
2015-11-06 15:00:00,18.62,18.68,18.6,18.68,1337060.0,16.0971,16.149,16.0798,16.149,1337060.0
2015-11-09 09:30:00,18.65,18.67,18.38,18.4,114810.0,16.123,16.1403,15.8896,15.9069,114810.0
2015-11-09 10:00:00,18.4,18.45,18.37,18.41,259460.0,15.9069,15.9501,15.881,15.9155,259460.0
2015-11-09 11:00:00,18.41,18.42,18.26,18.28,192570.0,15.9155,15.9242,15.7859,15.8032,192570.0
2015-11-09 12:00:00,18.28,18.37,18.26,18.35,116680.0,15.8032,15.881,15.7859,15.8637,116680.0
2015-11-09 13:00:00,18.34,18.37,18.27,18.35,303070.0,15.855,15.881,15.7945,15.8637,303070.0
2015-11-09 14:00:00,18.35,18.4,18.32,18.33,184950.0,15.8637,15.9069,15.8377,15.8464,184950.0
2015-11-09 15:00:00,18.34,18.46,18.31,18.4,486025.0,15.855,15.9588,15.8291,15.9069,486025.0
2015-11-10 09:30:00,18.35,18.46,18.29,18.37,301985.0,15.8637,15.9588,15.8118,15.881,301985.0
2015-11-10 10:00:00,18.37,18.42,18.26,18.27,516530.0,15.881,15.9242,15.7859,15.7945,516530.0
2015-11-10 11:00:00,18.27,18.29,18.15,18.17,341665.0,15.7945,15.8118,15.6908,15.7081,341665.0
2015-11-10 12:00:00,18.19,18.29,18.18,18.28,179580.0,15.7254,15.8118,15.7167,15.8032,179580.0
2015-11-10 13:00:00,18.26,18.36,18.26,18.34,194475.0,15.7859,15.8723,15.7859,15.855,194475.0
2015-11-10 14:00:00,18.34,18.44,18.29,18.38,300805.0,15.855,15.9415,15.8118,15.8896,300805.0
2015-11-10 15:00:00,18.38,18.42,18.35,18.4,867710.0,15.8896,15.9242,15.8637,15.9069,867710.0
2015-11-11 09:30:00,18.49,18.49,18.35,18.37,210155.0,15.9847,15.9847,15.8637,15.881,210155.0
2015-11-11 10:00:00,18.38,18.38,18.21,18.23,257775.0,15.8896,15.8896,15.7426,15.7599,257775.0
2015-11-11 11:00:00,18.23,18.41,18.21,18.38,206530.0,15.7599,15.9155,15.7426,15.8896,206530.0
2015-11-11 12:00:00,18.37,18.45,18.34,18.34,163725.0,15.881,15.9501,15.855,15.855,163725.0
2015-11-11 13:00:00,18.35,18.35,18.28,18.33,138290.0,15.8637,15.8637,15.8032,15.8464,138290.0
2015-11-11 14:00:00,18.33,18.38,18.3,18.31,179635.0,15.8464,15.8896,15.8205,15.8291,179635.0
2015-11-11 15:00:00,18.3,18.33,18.27,18.28,363370.0,15.8205,15.8464,15.7945,15.8032,363370.0
2015-11-12 09:30:00,18.18,18.33,18.18,18.3,214410.0,15.7517,15.8817,15.7517,15.8557,214410.0
2015-11-12 10:00:00,18.3,18.33,18.18,18.22,322705.0,15.8557,15.8817,15.7517,15.7864,322705.0
2015-11-12 11:00:00,18.23,18.24,18.09,18.18,278565.0,15.795,15.8037,15.6737,15.7517,278565.0
2015-11-12 12:00:00,18.18,18.18,18.01,18.09,307180.0,15.7517,15.7517,15.6044,15.6737,307180.0
2015-11-12 13:00:00,18.09,18.22,18.09,18.19,212630.0,15.6737,15.7864,15.6737,15.7604,212630.0
2015-11-12 14:00:00,18.19,18.19,18.06,18.08,344010.0,15.7604,15.7604,15.6478,15.6651,344010.0
2015-11-12 15:00:00,18.08,18.1,17.95,17.95,830415.0,15.6651,15.6824,15.5524,15.5524,830415.0
2015-11-13 09:30:00,17.89,17.9,17.48,17.49,526370.0,15.5005,15.5091,15.1452,15.1539,526370.0
2015-11-13 10:00:00,17.5,17.53,17.24,17.26,1354225.0,15.1626,15.1885,14.9373,14.9546,1354225.0
2015-11-13 11:00:00,17.25,17.29,17.19,17.24,666540.0,14.9459,14.9806,14.894,14.9373,666540.0
2015-11-13 12:00:00,17.25,17.43,17.22,17.29,1029635.0,14.9459,15.1019,14.92,14.9806,1029635.0
2015-11-13 13:00:00,17.3,17.36,17.21,17.21,592670.0,14.9893,15.0413,14.9113,14.9113,592670.0
2015-11-13 14:00:00,17.21,17.26,17.03,17.09,933355.0,14.9113,14.9546,14.7553,14.8073,933355.0
2015-11-13 15:00:00,17.1,17.14,17.01,17.04,1807525.0,14.816,14.8506,14.738,14.764,1807525.0
2015-11-16 09:30:00,17.05,17.12,16.97,17.07,491010.0,14.7727,14.8333,14.7033,14.79,491010.0
2015-11-16 10:00:00,17.07,17.17,17.04,17.05,335520.0,14.79,14.8766,14.764,14.7727,335520.0
2015-11-16 11:00:00,17.06,17.1,17.01,17.09,382465.0,14.7813,14.816,14.738,14.8073,382465.0
2015-11-16 12:00:00,17.09,17.19,17.08,17.15,248475.0,14.8073,14.894,14.7987,14.8593,248475.0
2015-11-16 13:00:00,17.16,17.25,17.14,17.25,276115.0,14.868,14.9459,14.8506,14.9459,276115.0
2015-11-16 14:00:00,17.26,17.31,17.21,17.31,278095.0,14.9546,14.9979,14.9113,14.9979,278095.0
2015-11-16 15:00:00,17.32,17.4,17.31,17.39,825035.0,15.0066,15.0759,14.9979,15.0672,825035.0
2015-11-17 09:30:00,17.44,17.47,17.21,17.38,433270.0,15.1106,15.1366,14.9113,15.0586,433270.0
2015-11-17 10:00:00,17.38,17.43,17.3,17.41,743225.0,15.0586,15.1019,14.9893,15.0846,743225.0
2015-11-17 11:00:00,17.4,17.43,17.34,17.39,450425.0,15.0759,15.1019,15.0239,15.0672,450425.0
2015-11-17 12:00:00,17.39,17.42,17.32,17.36,390880.0,15.0672,15.0932,15.0066,15.0413,390880.0
2015-11-17 13:00:00,17.36,17.38,17.28,17.37,325640.0,15.0413,15.0586,14.9719,15.0499,325640.0
2015-11-17 14:00:00,17.36,17.36,17.16,17.22,435055.0,15.0413,15.0413,14.868,14.92,435055.0
2015-11-17 15:00:00,17.22,17.27,17.17,17.23,822340.0,14.92,14.9633,14.8766,14.9286,822340.0
2015-11-18 09:30:00,17.36,17.41,17.22,17.38,380695.0,15.0413,15.0846,14.92,15.0586,380695.0
2015-11-18 10:00:00,17.38,17.47,17.36,17.43,686605.0,15.0586,15.1366,15.0413,15.1019,686605.0
2015-11-18 11:00:00,17.43,17.54,17.42,17.54,346770.0,15.1019,15.1972,15.0932,15.1972,346770.0
2015-11-18 12:00:00,17.53,17.66,17.52,17.54,551715.0,15.1885,15.3012,15.1799,15.1972,551715.0
2015-11-18 13:00:00,17.53,17.53,17.46,17.48,296965.0,15.1885,15.1885,15.1279,15.1452,296965.0
2015-11-18 14:00:00,17.48,17.6,17.48,17.58,319540.0,15.1452,15.2492,15.1452,15.2319,319540.0
2015-11-18 15:00:00,17.58,17.67,17.54,17.63,1102690.0,15.2319,15.3098,15.1972,15.2752,1102690.0
2015-11-19 09:30:00,17.55,17.88,17.55,17.85,756335.0,15.2059,15.4918,15.2059,15.4658,756335.0
2015-11-19 10:00:00,17.84,18.05,17.84,18.05,815460.0,15.4571,15.6391,15.4571,15.6391,815460.0
2015-11-19 11:00:00,18.04,18.05,17.83,17.84,421740.0,15.6304,15.6391,15.4485,15.4571,421740.0
2015-11-19 12:00:00,17.83,18.01,17.83,17.98,319685.0,15.4485,15.6044,15.4485,15.5784,319685.0
2015-11-19 13:00:00,17.98,17.98,17.87,17.9,274530.0,15.5784,15.5784,15.4831,15.5091,274530.0
2015-11-19 14:00:00,17.89,17.94,17.88,17.89,333255.0,15.5005,15.5438,15.4918,15.5005,333255.0
2015-11-19 15:00:00,17.88,17.91,17.83,17.84,956735.0,15.4918,15.5178,15.4485,15.4571,956735.0
2015-11-20 09:30:00,17.95,18.13,17.88,17.9,396360.0,15.5524,15.7084,15.4918,15.5091,396360.0
2015-11-20 10:00:00,17.91,18.0,17.88,17.96,310695.0,15.5178,15.5958,15.4918,15.5611,310695.0
2015-11-20 11:00:00,17.96,18.0,17.92,18.0,371515.0,15.5611,15.5958,15.5265,15.5958,371515.0
2015-11-20 12:00:00,18.0,18.05,17.96,18.03,581025.0,15.5958,15.6391,15.5611,15.6218,581025.0
2015-11-20 13:00:00,18.03,18.1,18.03,18.06,333715.0,15.6218,15.6824,15.6218,15.6478,333715.0
2015-11-20 14:00:00,18.06,18.19,18.06,18.13,544725.0,15.6478,15.7604,15.6478,15.7084,544725.0
2015-11-20 15:00:00,18.13,18.17,18.11,18.16,1051405.0,15.7084,15.7431,15.6911,15.7344,1051405.0
2015-11-23 09:30:00,18.2,18.38,18.14,18.35,349245.0,15.7691,15.925,15.7171,15.899,349245.0
2015-11-23 10:00:00,18.34,18.5,18.32,18.43,713760.0,15.8904,16.029,15.873,15.9683,713760.0
2015-11-23 11:00:00,18.44,18.49,18.39,18.4,262850.0,15.977,16.0203,15.9337,15.9423,262850.0
2015-11-23 12:00:00,18.4,18.4,18.28,18.35,372635.0,15.9423,15.9423,15.8384,15.899,372635.0
2015-11-23 13:00:00,18.34,18.37,18.27,18.27,211570.0,15.8904,15.9163,15.8297,15.8297,211570.0
2015-11-23 14:00:00,18.28,18.31,18.23,18.3,388510.0,15.8384,15.8644,15.795,15.8557,388510.0
2015-11-23 15:00:00,18.29,18.34,18.26,18.29,616325.0,15.847,15.8904,15.821,15.847,616325.0
2015-11-24 09:30:00,18.2,18.27,18.12,18.22,301645.0,15.7691,15.8297,15.6997,15.7864,301645.0
2015-11-24 10:00:00,18.2,18.22,18.08,18.11,506315.0,15.7691,15.7864,15.6651,15.6911,506315.0
2015-11-24 11:00:00,18.11,18.21,18.08,18.2,328280.0,15.6911,15.7777,15.6651,15.7691,328280.0
2015-11-24 12:00:00,18.22,18.26,18.15,18.24,216645.0,15.7864,15.821,15.7257,15.8037,216645.0
2015-11-24 13:00:00,18.24,18.29,18.22,18.27,243640.0,15.8037,15.847,15.7864,15.8297,243640.0
2015-11-24 14:00:00,18.28,18.29,18.2,18.24,265500.0,15.8384,15.847,15.7691,15.8037,265500.0
2015-11-24 15:00:00,18.24,18.27,18.17,18.2,704680.0,15.8037,15.8297,15.7431,15.7691,704680.0
2015-11-25 09:30:00,18.31,18.31,18.15,18.22,289025.0,15.8644,15.8644,15.7257,15.7864,289025.0
2015-11-25 10:00:00,18.23,18.38,18.21,18.38,293985.0,15.795,15.925,15.7777,15.925,293985.0
2015-11-25 11:00:00,18.38,18.38,18.2,18.24,186845.0,15.925,15.925,15.7691,15.8037,186845.0
2015-11-25 12:00:00,18.25,18.31,18.22,18.26,124310.0,15.8124,15.8644,15.7864,15.821,124310.0
2015-11-25 13:00:00,18.27,18.35,18.23,18.35,111300.0,15.8297,15.899,15.795,15.899,111300.0
2015-11-25 14:00:00,18.35,18.36,18.26,18.26,209820.0,15.899,15.9077,15.821,15.821,209820.0
2015-11-25 15:00:00,18.27,18.3,18.22,18.23,389090.0,15.8297,15.8557,15.7864,15.795,389090.0
2015-11-27 09:30:00,18.28,18.33,18.15,18.16,238090.0,15.8384,15.8817,15.7257,15.7344,238090.0
2015-11-27 10:00:00,18.17,18.24,18.08,18.22,400500.0,15.7431,15.8037,15.6651,15.7864,400500.0
2015-11-27 11:00:00,18.24,18.33,18.2,18.26,142860.0,15.8037,15.8817,15.7691,15.821,142860.0
2015-11-27 12:00:00,18.26,18.3,18.22,18.28,248510.0,15.821,15.8557,15.7864,15.8384,248510.0
2015-11-30 09:30:00,18.26,18.27,18.03,18.03,233045.0,15.821,15.8297,15.6218,15.6218,233045.0
2015-11-30 10:00:00,18.05,18.09,17.98,18.02,265920.0,15.6391,15.6737,15.5784,15.6131,265920.0
2015-11-30 11:00:00,18.03,18.07,17.91,17.95,197165.0,15.6218,15.6564,15.5178,15.5524,197165.0
2015-11-30 12:00:00,17.96,17.96,17.89,17.92,240155.0,15.5611,15.5611,15.5005,15.5265,240155.0
2015-11-30 13:00:00,17.92,17.95,17.89,17.94,204335.0,15.5265,15.5524,15.5005,15.5438,204335.0
2015-11-30 14:00:00,17.94,17.95,17.82,17.83,302695.0,15.5438,15.5524,15.4398,15.4485,302695.0
2015-11-30 15:00:00,17.82,17.9,17.79,17.87,907120.0,15.4398,15.5091,15.4138,15.4831,907120.0
2015-12-01 09:30:00,17.96,18.15,17.93,18.08,278510.0,15.5611,15.7257,15.5351,15.6651,278510.0
2015-12-01 10:00:00,18.07,18.09,17.93,17.98,308390.0,15.6564,15.6737,15.5351,15.5784,308390.0
2015-12-01 11:00:00,17.98,18.0,17.81,17.82,235660.0,15.5784,15.5958,15.4311,15.4398,235660.0
2015-12-01 12:00:00,17.83,17.97,17.83,17.94,214825.0,15.4485,15.5698,15.4485,15.5438,214825.0
2015-12-01 13:00:00,17.94,17.96,17.85,17.87,161815.0,15.5438,15.5611,15.4658,15.4831,161815.0
2015-12-01 14:00:00,17.87,17.92,17.85,17.89,378835.0,15.4831,15.5265,15.4658,15.5005,378835.0
2015-12-01 15:00:00,17.9,17.94,17.88,17.92,527590.0,15.5091,15.5438,15.4918,15.5265,527590.0
2015-12-02 09:30:00,18.0,18.04,17.89,17.96,121780.0,15.5958,15.6304,15.5005,15.5611,121780.0
2015-12-02 10:00:00,17.96,17.98,17.86,17.91,136765.0,15.5611,15.5784,15.4745,15.5178,136765.0
2015-12-02 11:00:00,17.91,17.95,17.87,17.92,138105.0,15.5178,15.5524,15.4831,15.5265,138105.0
2015-12-02 12:00:00,17.91,18.05,17.88,18.02,182720.0,15.5178,15.6391,15.4918,15.6131,182720.0
2015-12-02 13:00:00,18.01,18.03,17.97,17.98,131585.0,15.6044,15.6218,15.5698,15.5784,131585.0
2015-12-02 14:00:00,17.98,17.98,17.85,17.85,188160.0,15.5784,15.5784,15.4658,15.4658,188160.0
2015-12-02 15:00:00,17.86,17.92,17.85,17.88,480215.0,15.4745,15.5265,15.4658,15.4918,480215.0
2015-12-03 09:30:00,17.72,17.78,17.61,17.72,416005.0,15.3532,15.4052,15.2579,15.3532,416005.0
2015-12-03 10:00:00,17.71,17.71,17.52,17.59,453415.0,15.3445,15.3445,15.1799,15.2405,453415.0
2015-12-03 11:00:00,17.57,17.66,17.54,17.59,260235.0,15.2232,15.3012,15.1972,15.2405,260235.0
2015-12-03 12:00:00,17.6,17.6,17.41,17.41,386825.0,15.2492,15.2492,15.0846,15.0846,386825.0
2015-12-03 13:00:00,17.41,17.42,17.24,17.24,492770.0,15.0846,15.0932,14.9373,14.9373,492770.0
2015-12-03 14:00:00,17.24,17.28,17.11,17.21,779725.0,14.9373,14.9719,14.8246,14.9113,779725.0
2015-12-03 15:00:00,17.21,17.24,17.06,17.13,2518950.0,14.9113,14.9373,14.7813,14.842,2518950.0
2015-12-04 09:30:00,17.2,17.5,17.16,17.35,741810.0,14.9026,15.1626,14.868,15.0326,741810.0
2015-12-04 10:00:00,17.37,17.62,17.29,17.62,674100.0,15.0499,15.2665,14.9806,15.2665,674100.0
2015-12-04 11:00:00,17.62,17.63,17.42,17.42,719965.0,15.2665,15.2752,15.0932,15.0932,719965.0
2015-12-04 12:00:00,17.42,17.55,17.4,17.51,770730.0,15.0932,15.2059,15.0759,15.1712,770730.0
2015-12-04 13:00:00,17.52,17.6,17.44,17.48,593640.0,15.1799,15.2492,15.1106,15.1452,593640.0
2015-12-04 14:00:00,17.48,17.62,17.48,17.61,618235.0,15.1452,15.2665,15.1452,15.2579,618235.0
2015-12-04 15:00:00,17.61,17.66,17.55,17.61,1165575.0,15.2579,15.3012,15.2059,15.2579,1165575.0
2015-12-07 09:30:00,17.64,17.65,17.45,17.47,279055.0,15.2839,15.2925,15.1192,15.1366,279055.0
2015-12-07 10:00:00,17.47,17.56,17.4,17.56,311690.0,15.1366,15.2145,15.0759,15.2145,311690.0
2015-12-07 11:00:00,17.55,17.63,17.46,17.63,236005.0,15.2059,15.2752,15.1279,15.2752,236005.0
2015-12-07 12:00:00,17.62,17.62,17.53,17.55,187780.0,15.2665,15.2665,15.1885,15.2059,187780.0
2015-12-07 13:00:00,17.55,17.6,17.48,17.6,229405.0,15.2059,15.2492,15.1452,15.2492,229405.0
2015-12-07 14:00:00,17.6,17.66,17.53,17.53,341250.0,15.2492,15.3012,15.1885,15.1885,341250.0
2015-12-07 15:00:00,17.53,17.64,17.51,17.59,827960.0,15.1885,15.2839,15.1712,15.2405,827960.0
2015-12-08 09:30:00,17.85,17.89,17.49,17.87,887545.0,15.4658,15.5005,15.1539,15.4831,887545.0
2015-12-08 10:00:00,17.87,18.13,17.83,18.13,888805.0,15.4831,15.7084,15.4485,15.7084,888805.0
2015-12-08 11:00:00,18.13,18.24,18.07,18.13,748555.0,15.7084,15.8037,15.6564,15.7084,748555.0
2015-12-08 12:00:00,18.13,18.14,18.02,18.11,418500.0,15.7084,15.7171,15.6131,15.6911,418500.0
2015-12-08 13:00:00,18.12,18.14,18.03,18.06,564180.0,15.6997,15.7171,15.6218,15.6478,564180.0
2015-12-08 14:00:00,18.06,18.13,17.94,17.95,592785.0,15.6478,15.7084,15.5438,15.5524,592785.0
2015-12-08 15:00:00,17.94,18.06,17.91,18.01,966370.0,15.5438,15.6478,15.5178,15.6044,966370.0
2015-12-09 09:30:00,17.83,18.19,17.81,18.14,339140.0,15.4485,15.7604,15.4311,15.7171,339140.0
2015-12-09 10:00:00,18.17,18.28,18.13,18.16,617755.0,15.7431,15.8384,15.7084,15.7344,617755.0
2015-12-09 11:00:00,18.16,18.17,17.83,17.84,536590.0,15.7344,15.7431,15.4485,15.4571,536590.0
2015-12-09 12:00:00,17.85,17.91,17.62,17.71,456975.0,15.4658,15.5178,15.2665,15.3445,456975.0
2015-12-09 13:00:00,17.7,17.75,17.65,17.71,347070.0,15.3358,15.3792,15.2925,15.3445,347070.0
2015-12-09 14:00:00,17.71,17.78,17.7,17.75,488005.0,15.3445,15.4052,15.3358,15.3792,488005.0
2015-12-09 15:00:00,17.74,17.83,17.74,17.78,1172480.0,15.3705,15.4485,15.3705,15.4052,1172480.0
2015-12-10 09:30:00,17.71,17.8,17.61,17.63,332860.0,15.3445,15.4225,15.2579,15.2752,332860.0
2015-12-10 10:00:00,17.63,17.67,17.46,17.54,835785.0,15.2752,15.3098,15.1279,15.1972,835785.0
2015-12-10 11:00:00,17.55,17.68,17.52,17.61,426935.0,15.2059,15.3185,15.1799,15.2579,426935.0
2015-12-10 12:00:00,17.61,17.83,17.6,17.81,363245.0,15.2579,15.4485,15.2492,15.4311,363245.0
2015-12-10 13:00:00,17.81,17.88,17.81,17.83,310390.0,15.4311,15.4918,15.4311,15.4485,310390.0
2015-12-10 14:00:00,17.83,17.91,17.8,17.88,370450.0,15.4485,15.5178,15.4225,15.4918,370450.0
2015-12-10 15:00:00,17.88,17.88,17.74,17.77,667260.0,15.4918,15.4918,15.3705,15.3965,667260.0
2015-12-11 09:30:00,17.56,17.84,17.56,17.72,369330.0,15.2145,15.4571,15.2145,15.3532,369330.0
2015-12-11 10:00:00,17.7,17.75,17.49,17.5,428780.0,15.3358,15.3792,15.1539,15.1626,428780.0
2015-12-11 11:00:00,17.51,17.63,17.49,17.56,204090.0,15.1712,15.2752,15.1539,15.2145,204090.0
2015-12-11 12:00:00,17.56,17.64,17.52,17.62,325225.0,15.2145,15.2839,15.1799,15.2665,325225.0
2015-12-11 13:00:00,17.62,17.7,17.61,17.68,418940.0,15.2665,15.3358,15.2579,15.3185,418940.0
2015-12-11 14:00:00,17.69,17.75,17.66,17.69,401005.0,15.3272,15.3792,15.3012,15.3272,401005.0
2015-12-11 15:00:00,17.69,17.7,17.56,17.58,634110.0,15.3272,15.3358,15.2145,15.2319,634110.0
2015-12-14 09:30:00,17.65,17.82,17.51,17.63,226930.0,15.2925,15.4398,15.1712,15.2752,226930.0
2015-12-14 10:00:00,17.67,17.73,17.46,17.61,610975.0,15.3098,15.3618,15.1279,15.2579,610975.0
2015-12-14 11:00:00,17.62,17.63,17.45,17.61,348585.0,15.2665,15.2752,15.1192,15.2579,348585.0
2015-12-14 12:00:00,17.62,17.67,17.57,17.64,284110.0,15.2665,15.3098,15.2232,15.2839,284110.0
2015-12-14 13:00:00,17.64,17.65,17.48,17.52,208355.0,15.2839,15.2925,15.1452,15.1799,208355.0
2015-12-14 14:00:00,17.52,17.59,17.44,17.58,341835.0,15.1799,15.2405,15.1106,15.2319,341835.0
2015-12-14 15:00:00,17.57,17.65,17.47,17.64,825550.0,15.2232,15.2925,15.1366,15.2839,825550.0
2015-12-15 09:30:00,17.76,17.8,17.6,17.71,702025.0,15.3878,15.4225,15.2492,15.3445,702025.0
2015-12-15 10:00:00,17.72,17.72,17.48,17.53,765470.0,15.3532,15.3532,15.1452,15.1885,765470.0
2015-12-15 11:00:00,17.52,17.59,17.46,17.5,456400.0,15.1799,15.2405,15.1279,15.1626,456400.0
2015-12-15 12:00:00,17.5,17.68,17.5,17.66,471185.0,15.1626,15.3185,15.1626,15.3012,471185.0
2015-12-15 13:00:00,17.66,17.66,17.53,17.61,298070.0,15.3012,15.3012,15.1885,15.2579,298070.0
2015-12-15 14:00:00,17.6,17.62,17.54,17.57,431855.0,15.2492,15.2665,15.1972,15.2232,431855.0
2015-12-15 15:00:00,17.57,17.57,17.43,17.43,1324400.0,15.2232,15.2232,15.1019,15.1019,1324400.0
2015-12-16 09:30:00,17.58,17.74,17.5,17.53,567655.0,15.2319,15.3705,15.1626,15.1885,567655.0
2015-12-16 10:00:00,17.53,17.54,17.29,17.29,892590.0,15.1885,15.1972,14.9806,14.9806,892590.0
2015-12-16 11:00:00,17.29,17.41,17.27,17.41,432280.0,14.9806,15.0846,14.9633,15.0846,432280.0
2015-12-16 12:00:00,17.42,17.5,17.41,17.41,291655.0,15.0932,15.1626,15.0846,15.0846,291655.0
2015-12-16 13:00:00,17.42,17.55,17.39,17.55,267955.0,15.0932,15.2059,15.0672,15.2059,267955.0
2015-12-16 14:00:00,17.52,17.59,17.33,17.53,667140.0,15.1799,15.2405,15.0153,15.1885,667140.0
2015-12-16 15:00:00,17.53,17.67,17.5,17.61,1201970.0,15.1885,15.3098,15.1626,15.2579,1201970.0
2015-12-17 09:30:00,17.62,17.74,17.41,17.51,406160.0,15.2665,15.3705,15.0846,15.1712,406160.0
2015-12-17 10:00:00,17.51,17.57,17.29,17.35,410600.0,15.1712,15.2232,14.9806,15.0326,410600.0
2015-12-17 11:00:00,17.35,17.36,17.19,17.31,418975.0,15.0326,15.0413,14.894,14.9979,418975.0
2015-12-17 12:00:00,17.32,17.36,17.23,17.3,184615.0,15.0066,15.0413,14.9286,14.9893,184615.0
2015-12-17 13:00:00,17.3,17.41,17.27,17.37,256730.0,14.9893,15.0846,14.9633,15.0499,256730.0
2015-12-17 14:00:00,17.36,17.39,17.29,17.36,430595.0,15.0413,15.0672,14.9806,15.0413,430595.0
2015-12-17 15:00:00,17.36,17.38,17.17,17.17,869230.0,15.0413,15.0586,14.8766,14.8766,869230.0
2015-12-18 09:30:00,17.09,17.29,17.09,17.26,1325680.0,14.8073,14.9806,14.8073,14.9546,1325680.0
2015-12-18 10:00:00,17.25,17.25,17.01,17.06,703725.0,14.9459,14.9459,14.738,14.7813,703725.0
2015-12-18 11:00:00,17.05,17.22,17.02,17.08,448445.0,14.7727,14.92,14.7467,14.7987,448445.0
2015-12-18 12:00:00,17.09,17.11,17.03,17.07,362760.0,14.8073,14.8246,14.7553,14.79,362760.0
2015-12-18 13:00:00,17.08,17.17,17.07,17.16,391520.0,14.7987,14.8766,14.79,14.868,391520.0
2015-12-18 14:00:00,17.17,17.21,17.12,17.14,355700.0,14.8766,14.9113,14.8333,14.8506,355700.0
2015-12-18 15:00:00,17.15,17.19,17.09,17.14,1320910.0,14.8593,14.894,14.8073,14.8506,1320910.0
2015-12-21 09:30:00,17.17,17.24,17.05,17.1,304695.0,14.8766,14.9373,14.7727,14.816,304695.0
2015-12-21 10:00:00,17.1,17.23,17.09,17.19,550785.0,14.816,14.9286,14.8073,14.894,550785.0
2015-12-21 11:00:00,17.2,17.2,16.98,17.0,477385.0,14.9026,14.9026,14.712,14.7293,477385.0
2015-12-21 12:00:00,17.01,17.01,16.8,16.89,1093010.0,14.738,14.738,14.5561,14.634,1093010.0
2015-12-21 13:00:00,16.89,17.02,16.89,16.98,606165.0,14.634,14.7467,14.634,14.712,606165.0
2015-12-21 14:00:00,16.99,17.0,16.85,16.88,357145.0,14.7207,14.7293,14.5994,14.6254,357145.0
2015-12-21 15:00:00,16.87,16.95,16.85,16.95,1150615.0,14.6167,14.686,14.5994,14.686,1150615.0
2015-12-22 09:30:00,17.03,17.12,16.89,16.9,432945.0,14.7553,14.8333,14.634,14.6427,432945.0
2015-12-22 10:00:00,16.9,16.96,16.79,16.88,730570.0,14.6427,14.6947,14.5474,14.6254,730570.0
2015-12-22 11:00:00,16.88,16.93,16.8,16.93,603260.0,14.6254,14.6687,14.5561,14.6687,603260.0
2015-12-22 12:00:00,16.93,17.09,16.87,17.09,407410.0,14.6687,14.8073,14.6167,14.8073,407410.0
2015-12-22 13:00:00,17.11,17.19,17.08,17.17,231035.0,14.8246,14.894,14.7987,14.8766,231035.0
2015-12-22 14:00:00,17.17,17.22,17.05,17.08,534605.0,14.8766,14.92,14.7727,14.7987,534605.0
2015-12-22 15:00:00,17.09,17.15,17.04,17.08,1090970.0,14.8073,14.8593,14.764,14.7987,1090970.0
2015-12-23 09:30:00,17.14,17.16,16.85,17.06,170625.0,14.8506,14.868,14.5994,14.7813,170625.0
2015-12-23 10:00:00,17.07,17.15,17.02,17.15,296085.0,14.79,14.8593,14.7467,14.8593,296085.0
2015-12-23 11:00:00,17.14,17.18,17.09,17.14,291320.0,14.8506,14.8853,14.8073,14.8506,291320.0
2015-12-23 12:00:00,17.16,17.16,17.09,17.13,259300.0,14.868,14.868,14.8073,14.842,259300.0
2015-12-23 13:00:00,17.13,17.13,17.09,17.11,192120.0,14.842,14.842,14.8073,14.8246,192120.0
2015-12-23 14:00:00,17.12,17.16,17.09,17.16,336885.0,14.8333,14.868,14.8073,14.868,336885.0
2015-12-23 15:00:00,17.16,17.22,17.14,17.21,476905.0,14.868,14.92,14.8506,14.9113,476905.0
2015-12-24 09:30:00,17.24,17.37,17.07,17.08,136320.0,14.9373,15.0499,14.79,14.7987,136320.0
2015-12-24 10:00:00,17.09,17.15,17.05,17.15,177370.0,14.8073,14.8593,14.7727,14.8593,177370.0
2015-12-24 11:00:00,17.14,17.2,17.1,17.2,279265.0,14.8506,14.9026,14.816,14.9026,279265.0
2015-12-24 12:00:00,17.19,17.2,17.11,17.13,246110.0,14.894,14.9026,14.8246,14.842,246110.0
2015-12-28 09:30:00,17.01,17.13,16.96,17.03,358235.0,14.738,14.842,14.6947,14.7553,358235.0
2015-12-28 10:00:00,17.03,17.09,16.99,17.06,260595.0,14.7553,14.8073,14.7207,14.7813,260595.0
2015-12-28 11:00:00,17.05,17.11,17.03,17.1,285475.0,14.7727,14.8246,14.7553,14.816,285475.0
2015-12-28 12:00:00,17.1,17.13,17.07,17.07,260365.0,14.816,14.842,14.79,14.79,260365.0
2015-12-28 13:00:00,17.08,17.18,17.07,17.14,194375.0,14.7987,14.8853,14.79,14.8506,194375.0
2015-12-28 14:00:00,17.14,17.2,17.14,17.19,174710.0,14.8506,14.9026,14.8506,14.894,174710.0
2015-12-28 15:00:00,17.19,17.2,17.15,17.2,485630.0,14.894,14.9026,14.8593,14.9026,485630.0
2015-12-29 09:30:00,17.29,17.47,16.95,17.45,380400.0,14.9806,15.1366,14.686,15.1192,380400.0
2015-12-29 10:00:00,17.47,17.6,17.46,17.55,407450.0,15.1366,15.2492,15.1279,15.2059,407450.0
2015-12-29 11:00:00,17.56,17.57,17.39,17.4,255920.0,15.2145,15.2232,15.0672,15.0759,255920.0
2015-12-29 12:00:00,17.39,17.41,17.33,17.35,322805.0,15.0672,15.0846,15.0153,15.0326,322805.0
2015-12-29 13:00:00,17.35,17.43,17.33,17.41,297885.0,15.0326,15.1019,15.0153,15.0846,297885.0
2015-12-29 14:00:00,17.42,17.47,17.41,17.47,188165.0,15.0932,15.1366,15.0846,15.1366,188165.0
2015-12-29 15:00:00,17.47,17.51,17.43,17.44,509900.0,15.1366,15.1712,15.1019,15.1106,509900.0
2015-12-30 09:30:00,17.44,17.5,17.39,17.39,132380.0,15.1106,15.1626,15.0672,15.0672,132380.0
2015-12-30 10:00:00,17.4,17.41,17.3,17.38,239440.0,15.0759,15.0846,14.9893,15.0586,239440.0
2015-12-30 11:00:00,17.39,17.42,17.33,17.38,180615.0,15.0672,15.0932,15.0153,15.0586,180615.0
2015-12-30 12:00:00,17.39,17.41,17.28,17.3,124330.0,15.0672,15.0846,14.9719,14.9893,124330.0
2015-12-30 13:00:00,17.3,17.36,17.26,17.36,102865.0,14.9893,15.0413,14.9546,15.0413,102865.0
2015-12-30 14:00:00,17.36,17.37,17.3,17.31,193210.0,15.0413,15.0499,14.9893,14.9979,193210.0
2015-12-30 15:00:00,17.31,17.38,17.26,17.26,382255.0,14.9979,15.0586,14.9546,14.9546,382255.0
2015-12-31 09:30:00,17.2,17.26,17.17,17.21,76505.0,14.9026,14.9546,14.8766,14.9113,76505.0
2015-12-31 10:00:00,17.22,17.25,17.17,17.23,228005.0,14.92,14.9459,14.8766,14.9286,228005.0
2015-12-31 11:00:00,17.23,17.31,17.23,17.3,151800.0,14.9286,14.9979,14.9286,14.9893,151800.0
2015-12-31 12:00:00,17.32,17.35,17.28,17.33,122290.0,15.0066,15.0326,14.9719,15.0153,122290.0
2015-12-31 13:00:00,17.32,17.33,17.25,17.32,83635.0,15.0066,15.0153,14.9459,15.0066,83635.0
2015-12-31 14:00:00,17.33,17.34,17.22,17.24,169775.0,15.0153,15.0239,14.92,14.9373,169775.0
2015-12-31 15:00:00,17.23,17.24,17.1,17.1,745575.0,14.9286,14.9373,14.816,14.816,745575.0
2016-01-04 09:30:00,16.7,16.9,16.6,16.76,822130.0,14.4694,14.6427,14.3828,14.5214,822130.0
2016-01-04 10:00:00,16.76,16.85,16.67,16.71,1356025.0,14.5214,14.5994,14.4434,14.4781,1356025.0
2016-01-04 11:00:00,16.7,16.7,16.55,16.66,949145.0,14.4694,14.4694,14.3394,14.4348,949145.0
2016-01-04 12:00:00,16.65,16.76,16.6,16.75,576910.0,14.4261,14.5214,14.3828,14.5127,576910.0
2016-01-04 13:00:00,16.76,16.83,16.76,16.82,811080.0,14.5214,14.582,14.5214,14.5734,811080.0
2016-01-04 14:00:00,16.82,16.82,16.67,16.69,455065.0,14.5734,14.5734,14.4434,14.4607,455065.0
2016-01-04 15:00:00,16.69,16.77,16.64,16.75,1713490.0,14.4607,14.5301,14.4174,14.5127,1713490.0
2016-01-05 09:30:00,16.76,17.02,16.76,16.86,288800.0,14.5214,14.7467,14.5214,14.608,288800.0
2016-01-05 10:00:00,16.84,16.9,16.71,16.87,610160.0,14.5907,14.6427,14.4781,14.6167,610160.0
2016-01-05 11:00:00,16.87,16.9,16.8,16.82,568815.0,14.6167,14.6427,14.5561,14.5734,568815.0
2016-01-05 12:00:00,16.83,16.83,16.63,16.7,517305.0,14.582,14.582,14.4088,14.4694,517305.0
2016-01-05 13:00:00,16.71,16.77,16.66,16.76,431660.0,14.4781,14.5301,14.4348,14.5214,431660.0
2016-01-05 14:00:00,16.76,16.82,16.74,16.76,519875.0,14.5214,14.5734,14.5041,14.5214,519875.0
2016-01-05 15:00:00,16.76,16.76,16.69,16.74,1267065.0,14.5214,14.5214,14.4607,14.5041,1267065.0
2016-01-06 09:30:00,16.5,16.61,16.41,16.52,584545.0,14.2961,14.3914,14.2181,14.3134,584545.0
2016-01-06 10:00:00,16.51,16.56,16.38,16.46,735010.0,14.3048,14.3481,14.1921,14.2615,735010.0
2016-01-06 11:00:00,16.46,16.56,16.45,16.48,463985.0,14.2615,14.3481,14.2528,14.2788,463985.0
2016-01-06 12:00:00,16.48,16.51,16.43,16.46,348000.0,14.2788,14.3048,14.2355,14.2615,348000.0
2016-01-06 13:00:00,16.46,16.47,16.35,16.36,315560.0,14.2615,14.2701,14.1662,14.1748,315560.0
2016-01-06 14:00:00,16.36,16.5,16.35,16.37,646745.0,14.1748,14.2961,14.1662,14.1835,646745.0
2016-01-06 15:00:00,16.36,16.53,16.36,16.51,979685.0,14.1748,14.3221,14.1748,14.3048,979685.0
2016-01-07 09:30:00,16.22,16.59,16.14,16.53,693585.0,14.0535,14.3741,13.9842,14.3221,693585.0
2016-01-07 10:00:00,16.52,16.56,16.38,16.55,1131565.0,14.3134,14.3481,14.1921,14.3394,1131565.0
2016-01-07 11:00:00,16.55,16.68,16.47,16.67,715560.0,14.3394,14.4521,14.2701,14.4434,715560.0
2016-01-07 12:00:00,16.67,16.75,16.63,16.64,425320.0,14.4434,14.5127,14.4088,14.4174,425320.0
2016-01-07 13:00:00,16.64,16.65,16.5,16.53,518650.0,14.4174,14.4261,14.2961,14.3221,518650.0
2016-01-07 14:00:00,16.54,16.68,16.52,16.64,790420.0,14.3308,14.4521,14.3134,14.4174,790420.0
2016-01-07 15:00:00,16.64,16.64,16.48,16.5,1825215.0,14.4174,14.4174,14.2788,14.2961,1825215.0
2016-01-08 09:30:00,16.48,16.71,16.47,16.58,469915.0,14.2788,14.4781,14.2701,14.3654,469915.0
2016-01-08 10:00:00,16.58,16.62,16.45,16.54,649375.0,14.3654,14.4001,14.2528,14.3308,649375.0
2016-01-08 11:00:00,16.53,16.6,16.41,16.52,776910.0,14.3221,14.3828,14.2181,14.3134,776910.0
2016-01-08 12:00:00,16.52,16.62,16.52,16.59,556680.0,14.3134,14.4001,14.3134,14.3741,556680.0
2016-01-08 13:00:00,16.59,16.62,16.54,16.6,530205.0,14.3741,14.4001,14.3308,14.3828,530205.0
2016-01-08 14:00:00,16.59,16.63,16.53,16.57,831430.0,14.3741,14.4088,14.3221,14.3568,831430.0
2016-01-08 15:00:00,16.57,16.59,16.34,16.37,1532875.0,14.3568,14.3741,14.1575,14.1835,1532875.0
2016-01-11 09:30:00,16.5,16.64,16.43,16.45,325060.0,14.2961,14.4174,14.2355,14.2528,325060.0
2016-01-11 10:00:00,16.47,16.55,16.41,16.42,948285.0,14.2701,14.3394,14.2181,14.2268,948285.0
2016-01-11 11:00:00,16.41,16.45,16.31,16.41,745515.0,14.2181,14.2528,14.1315,14.2181,745515.0
2016-01-11 12:00:00,16.4,16.42,16.37,16.4,378170.0,14.2095,14.2268,14.1835,14.2095,378170.0
2016-01-11 13:00:00,16.41,16.43,16.25,16.3,577525.0,14.2181,14.2355,14.0795,14.1228,577525.0
2016-01-11 14:00:00,16.3,16.44,16.29,16.4,531110.0,14.1228,14.2441,14.1142,14.2095,531110.0
2016-01-11 15:00:00,16.41,16.6,16.34,16.53,1323510.0,14.2181,14.3828,14.1575,14.3221,1323510.0
2016-01-12 09:30:00,16.59,16.89,16.53,16.79,303380.0,14.3741,14.634,14.3221,14.5474,303380.0
2016-01-12 10:00:00,16.79,16.81,16.69,16.78,457790.0,14.5474,14.5647,14.4607,14.5387,457790.0
2016-01-12 11:00:00,16.77,16.77,16.62,16.7,383960.0,14.5301,14.5301,14.4001,14.4694,383960.0
2016-01-12 12:00:00,16.69,16.77,16.62,16.7,363390.0,14.4607,14.5301,14.4001,14.4694,363390.0
2016-01-12 13:00:00,16.7,16.77,16.68,16.68,296265.0,14.4694,14.5301,14.4521,14.4521,296265.0
2016-01-12 14:00:00,16.67,16.78,16.59,16.76,429985.0,14.4434,14.5387,14.3741,14.5214,429985.0
2016-01-12 15:00:00,16.77,16.95,16.72,16.93,1459615.0,14.5301,14.686,14.4867,14.6687,1459615.0
2016-01-13 09:30:00,17.03,17.07,16.56,16.62,2966855.0,14.7553,14.79,14.3481,14.4001,2966855.0
2016-01-13 10:00:00,16.61,16.71,16.53,16.54,2897580.0,14.3914,14.4781,14.3221,14.3308,2897580.0
2016-01-13 11:00:00,16.53,16.66,16.44,16.48,1631475.0,14.3221,14.4348,14.2441,14.2788,1631475.0
2016-01-13 12:00:00,16.48,16.6,16.48,16.57,1435325.0,14.2788,14.3828,14.2788,14.3568,1435325.0
2016-01-13 13:00:00,16.56,16.63,16.51,16.53,1502785.0,14.3481,14.4088,14.3048,14.3221,1502785.0
2016-01-13 14:00:00,16.54,16.58,16.4,16.44,2521520.0,14.3308,14.3654,14.2095,14.2441,2521520.0
2016-01-13 15:00:00,16.44,16.47,16.22,16.31,3249145.0,14.2441,14.2701,14.0535,14.1315,3249145.0
2016-01-14 09:30:00,16.34,16.58,16.08,16.15,1086930.0,14.1575,14.3654,13.9322,13.9929,1086930.0
2016-01-14 10:00:00,16.15,16.54,16.04,16.52,1838730.0,13.9929,14.3308,13.8976,14.3134,1838730.0
2016-01-14 11:00:00,16.52,16.54,16.41,16.46,950955.0,14.3134,14.3308,14.2181,14.2615,950955.0
2016-01-14 12:00:00,16.46,16.55,16.43,16.53,457255.0,14.2615,14.3394,14.2355,14.3221,457255.0
2016-01-14 13:00:00,16.52,16.68,16.52,16.64,487210.0,14.3134,14.4521,14.3134,14.4174,487210.0
2016-01-14 14:00:00,16.63,16.86,16.59,16.83,1207715.0,14.4088,14.608,14.3741,14.582,1207715.0
2016-01-14 15:00:00,16.83,16.84,16.59,16.6,2857480.0,14.582,14.5907,14.3741,14.3828,2857480.0
2016-01-15 09:30:00,16.13,16.51,16.12,16.42,1266830.0,13.9755,14.3048,13.9669,14.2268,1266830.0
2016-01-15 10:00:00,16.42,16.55,16.28,16.43,833120.0,14.2268,14.3394,14.1055,14.2355,833120.0
2016-01-15 11:00:00,16.43,16.47,16.28,16.28,557930.0,14.2355,14.2701,14.1055,14.1055,557930.0
2016-01-15 12:00:00,16.27,16.28,16.08,16.23,731395.0,14.0968,14.1055,13.9322,14.0622,731395.0
2016-01-15 13:00:00,16.23,16.38,16.22,16.33,940900.0,14.0622,14.1921,14.0535,14.1488,940900.0
2016-01-15 14:00:00,16.33,16.45,16.24,16.44,911010.0,14.1488,14.2528,14.0708,14.2441,911010.0
2016-01-15 15:00:00,16.44,16.46,16.26,16.29,1515390.0,14.2441,14.2615,14.0882,14.1142,1515390.0
2016-01-19 09:30:00,16.44,16.51,16.32,16.5,388575.0,14.2441,14.3048,14.1402,14.2961,388575.0
2016-01-19 10:00:00,16.48,16.84,16.45,16.79,1144885.0,14.2788,14.5907,14.2528,14.5474,1144885.0
2016-01-19 11:00:00,16.8,16.83,16.71,16.71,798735.0,14.5561,14.582,14.4781,14.4781,798735.0
2016-01-19 12:00:00,16.71,16.71,16.53,16.6,534210.0,14.4781,14.4781,14.3221,14.3828,534210.0
2016-01-19 13:00:00,16.6,16.7,16.56,16.61,877785.0,14.3828,14.4694,14.3481,14.3914,877785.0
2016-01-19 14:00:00,16.61,16.62,16.42,16.51,885190.0,14.3914,14.4001,14.2268,14.3048,885190.0
2016-01-19 15:00:00,16.51,16.78,16.5,16.69,1588360.0,14.3048,14.5387,14.2961,14.4607,1588360.0
2016-01-20 09:30:00,16.51,16.65,16.4,16.41,471220.0,14.3048,14.4261,14.2095,14.2181,471220.0
2016-01-20 10:00:00,16.42,16.51,16.23,16.23,1246240.0,14.2268,14.3048,14.0622,14.0622,1246240.0
2016-01-20 11:00:00,16.23,16.46,16.23,16.3,1001550.0,14.0622,14.2615,14.0622,14.1228,1001550.0
2016-01-20 12:00:00,16.31,16.33,16.02,16.18,1817435.0,14.1315,14.1488,13.8802,14.0189,1817435.0
2016-01-20 13:00:00,16.19,16.32,16.01,16.23,1389375.0,14.0275,14.1402,13.8716,14.0622,1389375.0
2016-01-20 14:00:00,16.23,16.35,16.15,16.29,881655.0,14.0622,14.1662,13.9929,14.1142,881655.0
2016-01-20 15:00:00,16.29,16.51,16.23,16.3,2317830.0,14.1142,14.3048,14.0622,14.1228,2317830.0
2016-01-21 09:30:00,16.39,16.58,16.3,16.41,423585.0,14.2008,14.3654,14.1228,14.2181,423585.0
2016-01-21 10:00:00,16.42,16.85,16.42,16.7,1488175.0,14.2268,14.5994,14.2268,14.4694,1488175.0
2016-01-21 11:00:00,16.7,16.83,16.64,16.76,757755.0,14.4694,14.582,14.4174,14.5214,757755.0
2016-01-21 12:00:00,16.75,16.85,16.65,16.83,1272765.0,14.5127,14.5994,14.4261,14.582,1272765.0
2016-01-21 13:00:00,16.83,16.93,16.64,16.72,1269695.0,14.582,14.6687,14.4174,14.4867,1269695.0
2016-01-21 14:00:00,16.73,16.75,16.55,16.72,1191315.0,14.4954,14.5127,14.3394,14.4867,1191315.0
2016-01-21 15:00:00,16.71,16.79,16.6,16.66,1865970.0,14.4781,14.5474,14.3828,14.4348,1865970.0
2016-01-22 09:30:00,17.08,17.08,16.78,16.97,560875.0,14.7987,14.7987,14.5387,14.7033,560875.0
2016-01-22 10:00:00,16.97,17.05,16.91,16.97,528745.0,14.7033,14.7727,14.6514,14.7033,528745.0
2016-01-22 11:00:00,16.98,17.01,16.87,16.89,343165.0,14.712,14.738,14.6167,14.634,343165.0
2016-01-22 12:00:00,16.89,17.07,16.89,17.05,382910.0,14.634,14.79,14.634,14.7727,382910.0
2016-01-22 13:00:00,17.05,17.05,16.94,17.05,333615.0,14.7727,14.7727,14.6774,14.7727,333615.0
2016-01-22 14:00:00,17.04,17.06,16.93,16.99,424140.0,14.764,14.7813,14.6687,14.7207,424140.0
2016-01-22 15:00:00,16.99,17.01,16.93,16.97,1499215.0,14.7207,14.738,14.6687,14.7033,1499215.0
2016-01-25 09:30:00,16.93,17.05,16.8,16.91,369610.0,14.6687,14.7727,14.5561,14.6514,369610.0
2016-01-25 10:00:00,16.92,16.94,16.75,16.76,1262975.0,14.66,14.6774,14.5127,14.5214,1262975.0
2016-01-25 11:00:00,16.76,16.81,16.72,16.77,942660.0,14.5214,14.5647,14.4867,14.5301,942660.0
2016-01-25 12:00:00,16.77,16.82,16.75,16.82,353700.0,14.5301,14.5734,14.5127,14.5734,353700.0
2016-01-25 13:00:00,16.81,16.91,16.79,16.81,435065.0,14.5647,14.6514,14.5474,14.5647,435065.0
2016-01-25 14:00:00,16.81,16.87,16.79,16.84,334455.0,14.5647,14.6167,14.5474,14.5907,334455.0
2016-01-25 15:00:00,16.84,16.85,16.68,16.7,1721505.0,14.5907,14.5994,14.4521,14.4694,1721505.0
2016-01-26 09:30:00,16.79,16.94,16.69,16.83,744780.0,14.5474,14.6774,14.4607,14.582,744780.0
2016-01-26 10:00:00,16.83,17.12,16.82,17.07,890705.0,14.582,14.8333,14.5734,14.79,890705.0
2016-01-26 11:00:00,17.06,17.14,16.95,16.97,856875.0,14.7813,14.8506,14.686,14.7033,856875.0
2016-01-26 12:00:00,16.98,17.12,16.98,17.03,440300.0,14.712,14.8333,14.712,14.7553,440300.0
2016-01-26 13:00:00,17.03,17.12,17.03,17.05,453930.0,14.7553,14.8333,14.7553,14.7727,453930.0
2016-01-26 14:00:00,17.05,17.09,17.03,17.04,761145.0,14.7727,14.8073,14.7553,14.764,761145.0
2016-01-26 15:00:00,17.05,17.15,16.97,17.15,1639055.0,14.7727,14.8593,14.7033,14.8593,1639055.0
2016-01-27 09:30:00,17.15,17.32,17.1,17.2,387240.0,14.8593,15.0066,14.816,14.9026,387240.0
2016-01-27 10:00:00,17.21,17.22,17.02,17.07,861885.0,14.9113,14.92,14.7467,14.79,861885.0
2016-01-27 11:00:00,17.08,17.22,17.05,17.17,671440.0,14.7987,14.92,14.7727,14.8766,671440.0
2016-01-27 12:00:00,17.17,17.27,17.03,17.03,623970.0,14.8766,14.9633,14.7553,14.7553,623970.0
2016-01-27 13:00:00,17.03,17.07,16.99,17.02,584095.0,14.7553,14.79,14.7207,14.7467,584095.0
2016-01-27 14:00:00,17.02,17.07,16.77,16.8,1122060.0,14.7467,14.79,14.5301,14.5561,1122060.0
2016-01-27 15:00:00,16.81,16.87,16.71,16.85,2350760.0,14.5647,14.6167,14.4781,14.5994,2350760.0
2016-01-28 09:30:00,16.52,17.02,15.68,16.82,4254890.0,14.3134,14.7467,13.5856,14.5734,4254890.0
2016-01-28 10:00:00,16.82,16.82,16.41,16.71,2178490.0,14.5734,14.5734,14.2181,14.4781,2178490.0
2016-01-28 11:00:00,16.71,16.84,16.57,16.6,1205640.0,14.4781,14.5907,14.3568,14.3828,1205640.0
2016-01-28 12:00:00,16.6,16.85,16.58,16.81,947505.0,14.3828,14.5994,14.3654,14.5647,947505.0
2016-01-28 13:00:00,16.8,16.94,16.69,16.86,806290.0,14.5561,14.6774,14.4607,14.608,806290.0
2016-01-28 14:00:00,16.85,17.11,16.85,16.96,1129865.0,14.5994,14.8246,14.5994,14.6947,1129865.0
2016-01-28 15:00:00,16.96,17.07,16.94,17.0,2014450.0,14.6947,14.79,14.6774,14.7293,2014450.0
2016-01-29 09:30:00,17.12,17.24,17.09,17.2,626010.0,14.8333,14.9373,14.8073,14.9026,626010.0
2016-01-29 10:00:00,17.19,17.34,17.16,17.28,1229975.0,14.894,15.0239,14.868,14.9719,1229975.0
2016-01-29 11:00:00,17.29,17.55,17.26,17.52,511100.0,14.9806,15.2059,14.9546,15.1799,511100.0
2016-01-29 12:00:00,17.52,17.58,17.5,17.51,415125.0,15.1799,15.2319,15.1626,15.1712,415125.0
2016-01-29 13:00:00,17.51,17.57,17.5,17.55,463825.0,15.1712,15.2232,15.1626,15.2059,463825.0
2016-01-29 14:00:00,17.55,17.57,17.44,17.53,795730.0,15.2059,15.2232,15.1106,15.1885,795730.0
2016-01-29 15:00:00,17.54,17.71,17.54,17.65,2345650.0,15.1972,15.3445,15.1972,15.2925,2345650.0
2016-02-01 09:30:00,17.49,17.61,17.06,17.34,361450.0,15.1539,15.2579,14.7813,15.0239,361450.0
2016-02-01 10:00:00,17.33,17.42,17.26,17.26,950670.0,15.0153,15.0932,14.9546,14.9546,950670.0
2016-02-01 11:00:00,17.28,17.35,17.19,17.24,1069940.0,14.9719,15.0326,14.894,14.9373,1069940.0
2016-02-01 12:00:00,17.24,17.26,17.1,17.1,452400.0,14.9373,14.9546,14.816,14.816,452400.0
2016-02-01 13:00:00,17.11,17.21,17.07,17.21,677710.0,14.8246,14.9113,14.79,14.9113,677710.0
2016-02-01 14:00:00,17.2,17.32,17.14,17.32,855270.0,14.9026,15.0066,14.8506,15.0066,855270.0
2016-02-01 15:00:00,17.32,17.41,17.28,17.34,1721375.0,15.0066,15.0846,14.9719,15.0239,1721375.0
2016-02-02 09:30:00,17.2,17.42,17.13,17.22,339360.0,14.9026,15.0932,14.842,14.92,339360.0
2016-02-02 10:00:00,17.2,17.26,17.2,17.25,379735.0,14.9026,14.9546,14.9026,14.9459,379735.0
2016-02-02 11:00:00,17.26,17.34,17.2,17.21,484025.0,14.9546,15.0239,14.9026,14.9113,484025.0
2016-02-02 12:00:00,17.21,17.24,17.13,17.2,558760.0,14.9113,14.9373,14.842,14.9026,558760.0
2016-02-02 13:00:00,17.2,17.26,17.18,17.19,376050.0,14.9026,14.9546,14.8853,14.894,376050.0
2016-02-02 14:00:00,17.2,17.3,17.19,17.23,619880.0,14.9026,14.9893,14.894,14.9286,619880.0
2016-02-02 15:00:00,17.23,17.25,17.17,17.22,1144015.0,14.9286,14.9459,14.8766,14.92,1144015.0
2016-02-03 09:30:00,17.3,17.46,17.14,17.2,459755.0,14.9893,15.1279,14.8506,14.9026,459755.0
2016-02-03 10:00:00,17.2,17.22,16.72,16.86,1739840.0,14.9026,14.92,14.4867,14.608,1739840.0
2016-02-03 11:00:00,16.86,16.9,16.7,16.85,1010740.0,14.608,14.6427,14.4694,14.5994,1010740.0
2016-02-03 12:00:00,16.85,16.95,16.77,16.81,1050255.0,14.5994,14.686,14.5301,14.5647,1050255.0
2016-02-03 13:00:00,16.81,16.84,16.67,16.68,588695.0,14.5647,14.5907,14.4434,14.4521,588695.0
2016-02-03 14:00:00,16.68,17.03,16.68,17.02,643375.0,14.4521,14.7553,14.4521,14.7467,643375.0
2016-02-03 15:00:00,17.02,17.03,16.87,16.93,1254805.0,14.7467,14.7553,14.6167,14.6687,1254805.0
2016-02-04 09:30:00,16.91,17.02,16.46,16.46,739455.0,14.6514,14.7467,14.2615,14.2615,739455.0
2016-02-04 10:00:00,16.45,16.58,16.38,16.52,1607980.0,14.2528,14.3654,14.1921,14.3134,1607980.0
2016-02-04 11:00:00,16.54,16.55,16.31,16.34,1154985.0,14.3308,14.3394,14.1315,14.1575,1154985.0
2016-02-04 12:00:00,16.34,16.59,16.34,16.58,789265.0,14.1575,14.3741,14.1575,14.3654,789265.0
2016-02-04 13:00:00,16.58,16.62,16.49,16.55,404755.0,14.3654,14.4001,14.2875,14.3394,404755.0
2016-02-04 14:00:00,16.56,16.6,16.51,16.6,758340.0,14.3481,14.3828,14.3048,14.3828,758340.0
2016-02-04 15:00:00,16.61,16.77,16.56,16.75,1625345.0,14.3914,14.5301,14.3481,14.5127,1625345.0
2016-02-05 09:30:00,16.68,16.81,16.61,16.74,328735.0,14.4521,14.5647,14.3914,14.5041,328735.0
2016-02-05 10:00:00,16.74,16.84,16.59,16.59,601820.0,14.5041,14.5907,14.3741,14.3741,601820.0
2016-02-05 11:00:00,16.58,16.64,16.43,16.56,472815.0,14.3654,14.4174,14.2355,14.3481,472815.0
2016-02-05 12:00:00,16.58,16.66,16.48,16.54,477090.0,14.3654,14.4348,14.2788,14.3308,477090.0
2016-02-05 13:00:00,16.53,16.59,16.38,16.41,396350.0,14.3221,14.3741,14.1921,14.2181,396350.0
2016-02-05 14:00:00,16.41,16.42,16.21,16.22,911045.0,14.2181,14.2268,14.0449,14.0535,911045.0
2016-02-05 15:00:00,16.22,16.24,16.11,16.15,1948400.0,14.0535,14.0708,13.9582,13.9929,1948400.0
2016-02-08 09:30:00,16.02,16.04,15.8,15.85,446860.0,13.8802,13.8976,13.6896,13.7329,446860.0
2016-02-08 10:00:00,15.85,15.87,15.66,15.76,1011235.0,13.7329,13.7503,13.5683,13.655,1011235.0
2016-02-08 11:00:00,15.75,15.77,15.61,15.71,647475.0,13.6463,13.6636,13.525,13.6116,647475.0
2016-02-08 12:00:00,15.72,15.9,15.72,15.87,661710.0,13.6203,13.7763,13.6203,13.7503,661710.0
2016-02-08 13:00:00,15.86,15.88,15.74,15.74,446030.0,13.7416,13.7589,13.6376,13.6376,446030.0
2016-02-08 14:00:00,15.74,15.8,15.66,15.78,1072845.0,13.6376,13.6896,13.5683,13.6723,1072845.0
2016-02-08 15:00:00,15.78,16.01,15.78,15.96,1923535.0,13.6723,13.8716,13.6723,13.8282,1923535.0
2016-02-09 09:30:00,15.89,16.41,15.88,16.4,412210.0,13.7676,14.2181,13.7589,14.2095,412210.0
2016-02-09 10:00:00,16.4,16.49,16.08,16.11,1303905.0,14.2095,14.2875,13.9322,13.9582,1303905.0
2016-02-09 11:00:00,16.1,16.4,16.09,16.22,573525.0,13.9495,14.2095,13.9409,14.0535,573525.0
2016-02-09 12:00:00,16.22,16.28,16.14,16.15,372290.0,14.0535,14.1055,13.9842,13.9929,372290.0
2016-02-09 13:00:00,16.16,16.17,15.97,16.14,572865.0,14.0015,14.0102,13.8369,13.9842,572865.0
2016-02-09 14:00:00,16.16,16.31,16.15,16.27,1527885.0,14.0015,14.1315,13.9929,14.0968,1527885.0
2016-02-09 15:00:00,16.26,16.4,16.24,16.29,1744150.0,14.0882,14.2095,14.0708,14.1142,1744150.0
2016-02-10 09:30:00,16.47,16.59,16.3,16.52,258620.0,14.2701,14.3741,14.1228,14.3134,258620.0
2016-02-10 10:00:00,16.54,16.76,16.53,16.66,674570.0,14.3308,14.5214,14.3221,14.4348,674570.0
2016-02-10 11:00:00,16.67,16.71,16.5,16.52,509090.0,14.4434,14.4781,14.2961,14.3134,509090.0
2016-02-10 12:00:00,16.53,16.56,16.5,16.54,605815.0,14.3221,14.3481,14.2961,14.3308,605815.0
2016-02-10 13:00:00,16.55,16.58,16.46,16.54,319705.0,14.3394,14.3654,14.2615,14.3308,319705.0
2016-02-10 14:00:00,16.53,16.6,16.43,16.47,344035.0,14.3221,14.3828,14.2355,14.2701,344035.0
2016-02-10 15:00:00,16.46,16.56,16.37,16.38,1186635.0,14.2615,14.3481,14.1835,14.1921,1186635.0
2016-02-11 09:30:00,15.98,16.33,15.98,16.27,565085.0,13.8456,14.1488,13.8456,14.0968,565085.0
2016-02-11 10:00:00,16.27,16.3,16.17,16.22,405650.0,14.0968,14.1228,14.0102,14.0535,405650.0
2016-02-11 11:00:00,16.23,16.27,16.12,16.21,497640.0,14.0622,14.0968,13.9669,14.0449,497640.0
2016-02-11 12:00:00,16.21,16.37,16.18,16.35,260760.0,14.0449,14.1835,14.0189,14.1662,260760.0
2016-02-11 13:00:00,16.35,16.39,16.24,16.27,351040.0,14.1662,14.2008,14.0708,14.0968,351040.0
2016-02-11 14:00:00,16.26,16.41,16.15,16.36,436660.0,14.0882,14.2181,13.9929,14.1748,436660.0
2016-02-11 15:00:00,16.36,16.45,16.28,16.34,1485600.0,14.1748,14.2528,14.1055,14.1575,1485600.0
2016-02-12 09:30:00,16.5,16.58,16.35,16.37,303555.0,14.2961,14.3654,14.1662,14.1835,303555.0
2016-02-12 10:00:00,16.4,16.65,16.37,16.5,274920.0,14.2095,14.4261,14.1835,14.2961,274920.0
2016-02-12 11:00:00,16.51,16.69,16.51,16.54,219060.0,14.3048,14.4607,14.3048,14.3308,219060.0
2016-02-12 12:00:00,16.55,16.67,16.53,16.62,235035.0,14.3394,14.4434,14.3221,14.4001,235035.0
2016-02-12 13:00:00,16.61,16.67,16.54,16.62,240500.0,14.3914,14.4434,14.3308,14.4001,240500.0
2016-02-12 14:00:00,16.62,16.74,16.62,16.68,283070.0,14.4001,14.5041,14.4001,14.4521,283070.0
2016-02-12 15:00:00,16.68,16.72,16.65,16.69,808160.0,14.4521,14.4867,14.4261,14.4607,808160.0
2016-02-16 09:30:00,16.89,17.1,16.72,16.84,207885.0,14.634,14.816,14.4867,14.5907,207885.0
2016-02-16 10:00:00,16.83,16.89,16.75,16.77,688905.0,14.582,14.634,14.5127,14.5301,688905.0
2016-02-16 11:00:00,16.77,17.02,16.75,17.02,585900.0,14.5301,14.7467,14.5127,14.7467,585900.0
2016-02-16 12:00:00,17.02,17.14,17.0,17.14,277985.0,14.7467,14.8506,14.7293,14.8506,277985.0
2016-02-16 13:00:00,17.14,17.17,16.98,17.0,468570.0,14.8506,14.8766,14.712,14.7293,468570.0
2016-02-16 14:00:00,17.0,17.1,16.98,17.07,725560.0,14.7293,14.816,14.712,14.79,725560.0
2016-02-16 15:00:00,17.06,17.11,17.01,17.11,872905.0,14.7813,14.8246,14.738,14.8246,872905.0
2016-02-17 09:30:00,17.23,17.33,17.09,17.22,653140.0,14.9286,15.0153,14.8073,14.92,653140.0
2016-02-17 10:00:00,17.23,17.32,17.15,17.23,484555.0,14.9286,15.0066,14.8593,14.9286,484555.0
2016-02-17 11:00:00,17.22,17.23,17.1,17.17,382410.0,14.92,14.9286,14.816,14.8766,382410.0
2016-02-17 12:00:00,17.17,17.22,17.13,17.18,305355.0,14.8766,14.92,14.842,14.8853,305355.0
2016-02-17 13:00:00,17.19,17.23,17.14,17.21,228070.0,14.894,14.9286,14.8506,14.9113,228070.0
2016-02-17 14:00:00,17.21,17.32,17.18,17.19,308260.0,14.9113,15.0066,14.8853,14.894,308260.0
2016-02-17 15:00:00,17.19,17.25,17.18,17.2,1040015.0,14.894,14.9459,14.8853,14.9026,1040015.0
2016-02-18 09:30:00,17.14,17.18,16.82,16.9,403765.0,14.8858,14.9205,14.6079,14.6773,403765.0
2016-02-18 10:00:00,16.91,16.99,16.82,16.93,515785.0,14.686,14.7555,14.6079,14.7034,515785.0
2016-02-18 11:00:00,16.93,16.93,16.8,16.84,543710.0,14.7034,14.7034,14.5905,14.6252,543710.0
2016-02-18 12:00:00,16.84,16.93,16.83,16.88,342340.0,14.6252,14.7034,14.6165,14.66,342340.0
2016-02-18 13:00:00,16.88,16.94,16.88,16.92,323775.0,14.66,14.7121,14.66,14.6947,323775.0
2016-02-18 14:00:00,16.92,17.04,16.92,17.04,539010.0,14.6947,14.7989,14.6947,14.7989,539010.0
2016-02-18 15:00:00,17.04,17.04,16.88,16.91,808585.0,14.7989,14.7989,14.66,14.686,808585.0
2016-02-19 09:30:00,16.83,16.88,16.62,16.71,436965.0,14.6165,14.66,14.4342,14.5123,436965.0
2016-02-19 10:00:00,16.72,16.89,16.68,16.77,535085.0,14.521,14.6687,14.4863,14.5644,535085.0
2016-02-19 11:00:00,16.76,16.86,16.72,16.8,420595.0,14.5558,14.6426,14.521,14.5905,420595.0
2016-02-19 12:00:00,16.79,16.95,16.79,16.88,158440.0,14.5818,14.7208,14.5818,14.66,158440.0
2016-02-19 13:00:00,16.9,16.91,16.83,16.88,232985.0,14.6773,14.686,14.6165,14.66,232985.0
2016-02-19 14:00:00,16.88,16.91,16.85,16.87,222670.0,14.66,14.686,14.6339,14.6513,222670.0
2016-02-19 15:00:00,16.87,16.95,16.87,16.92,572525.0,14.6513,14.7208,14.6513,14.6947,572525.0
2016-02-22 09:30:00,17.06,17.36,17.0,17.36,474760.0,14.8163,15.0768,14.7642,15.0768,474760.0
2016-02-22 10:00:00,17.35,17.39,17.25,17.3,490850.0,15.0682,15.1029,14.9813,15.0247,490850.0
2016-02-22 11:00:00,17.3,17.35,17.26,17.27,284900.0,15.0247,15.0682,14.99,14.9987,284900.0
2016-02-22 12:00:00,17.28,17.28,17.2,17.26,373090.0,15.0074,15.0074,14.9379,14.99,373090.0
2016-02-22 13:00:00,17.27,17.31,17.25,17.3,240895.0,14.9987,15.0334,14.9813,15.0247,240895.0
2016-02-22 14:00:00,17.3,17.3,17.23,17.24,327910.0,15.0247,15.0247,14.9639,14.9726,327910.0
2016-02-22 15:00:00,17.25,17.3,17.18,17.28,1485255.0,14.9813,15.0247,14.9205,15.0074,1485255.0
2016-02-23 09:30:00,17.25,17.42,17.19,17.27,229470.0,14.9813,15.129,14.9292,14.9987,229470.0
2016-02-23 10:00:00,17.27,17.3,17.14,17.18,214215.0,14.9987,15.0247,14.8858,14.9205,214215.0
2016-02-23 11:00:00,17.17,17.21,17.05,17.19,236655.0,14.9118,14.9466,14.8076,14.9292,236655.0
2016-02-23 12:00:00,17.19,17.2,17.04,17.11,546720.0,14.9292,14.9379,14.7989,14.8597,546720.0
2016-02-23 13:00:00,17.12,17.15,17.04,17.08,321295.0,14.8684,14.8945,14.7989,14.8337,321295.0
2016-02-23 14:00:00,17.08,17.1,16.98,16.99,430975.0,14.8337,14.851,14.7468,14.7555,430975.0
2016-02-23 15:00:00,17.0,17.01,16.94,16.98,834200.0,14.7642,14.7729,14.7121,14.7468,834200.0
2016-02-24 09:30:00,16.78,16.97,16.7,16.77,415795.0,14.5731,14.7381,14.5036,14.5644,415795.0
2016-02-24 10:00:00,16.76,16.78,16.66,16.71,938755.0,14.5558,14.5731,14.4689,14.5123,938755.0
2016-02-24 11:00:00,16.72,16.87,16.69,16.86,592450.0,14.521,14.6513,14.495,14.6426,592450.0
2016-02-24 12:00:00,16.87,16.96,16.84,16.85,559790.0,14.6513,14.7295,14.6252,14.6339,559790.0
2016-02-24 13:00:00,16.86,16.97,16.85,16.96,334115.0,14.6426,14.7381,14.6339,14.7295,334115.0
2016-02-24 14:00:00,16.96,17.11,16.95,17.01,550985.0,14.7295,14.8597,14.7208,14.7729,550985.0
2016-02-24 15:00:00,17.02,17.17,17.01,17.11,811120.0,14.7816,14.9118,14.7729,14.8597,811120.0
2016-02-25 09:30:00,17.18,17.18,16.94,16.94,271895.0,14.9205,14.9205,14.7121,14.7121,271895.0
2016-02-25 10:00:00,16.94,17.07,16.88,16.89,361450.0,14.7121,14.825,14.66,14.6687,361450.0
2016-02-25 11:00:00,16.91,16.92,16.84,16.89,291625.0,14.686,14.6947,14.6252,14.6687,291625.0
2016-02-25 12:00:00,16.89,16.92,16.86,16.89,310450.0,14.6687,14.6947,14.6426,14.6687,310450.0
2016-02-25 13:00:00,16.89,16.97,16.88,16.94,339950.0,14.6687,14.7381,14.66,14.7121,339950.0
2016-02-25 14:00:00,16.94,16.99,16.93,16.97,424085.0,14.7121,14.7555,14.7034,14.7381,424085.0
2016-02-25 15:00:00,16.96,17.11,16.96,17.1,929245.0,14.7295,14.8597,14.7295,14.851,929245.0
2016-02-26 09:30:00,17.19,17.19,16.92,17.07,242780.0,14.9292,14.9292,14.6947,14.825,242780.0
2016-02-26 10:00:00,17.06,17.21,17.04,17.08,433500.0,14.8163,14.9466,14.7989,14.8337,433500.0
2016-02-26 11:00:00,17.09,17.11,16.93,16.95,406310.0,14.8424,14.8597,14.7034,14.7208,406310.0
2016-02-26 12:00:00,16.94,16.94,16.85,16.92,372705.0,14.7121,14.7121,14.6339,14.6947,372705.0
2016-02-26 13:00:00,16.93,16.97,16.88,16.9,228355.0,14.7034,14.7381,14.66,14.6773,228355.0
2016-02-26 14:00:00,16.91,16.95,16.87,16.89,421575.0,14.686,14.7208,14.6513,14.6687,421575.0
2016-02-26 15:00:00,16.89,16.99,16.88,16.96,719505.0,14.6687,14.7555,14.66,14.7295,719505.0
2016-02-29 09:30:00,16.94,17.08,16.81,16.98,227480.0,14.7121,14.8337,14.5992,14.7468,227480.0
2016-02-29 10:00:00,16.96,17.18,16.93,17.18,523110.0,14.7295,14.9205,14.7034,14.9205,523110.0
2016-02-29 11:00:00,17.18,17.29,17.17,17.22,846400.0,14.9205,15.0161,14.9118,14.9553,846400.0
2016-02-29 12:00:00,17.22,17.24,17.18,17.2,408060.0,14.9553,14.9726,14.9205,14.9379,408060.0
2016-02-29 13:00:00,17.19,17.2,17.11,17.13,561200.0,14.9292,14.9379,14.8597,14.8771,561200.0
2016-02-29 14:00:00,17.14,17.15,17.03,17.04,599920.0,14.8858,14.8945,14.7902,14.7989,599920.0
2016-02-29 15:00:00,17.03,17.04,16.91,16.92,1377160.0,14.7902,14.7989,14.686,14.6947,1377160.0
2016-03-01 09:30:00,17.06,17.17,16.94,17.11,235535.0,14.8163,14.9118,14.7121,14.8597,235535.0
2016-03-01 10:00:00,17.12,17.28,17.11,17.22,808490.0,14.8684,15.0074,14.8597,14.9553,808490.0
2016-03-01 11:00:00,17.23,17.38,17.22,17.34,600485.0,14.9639,15.0942,14.9553,15.0595,600485.0
2016-03-01 12:00:00,17.34,17.47,17.34,17.47,579905.0,15.0595,15.1724,15.0595,15.1724,579905.0
2016-03-01 13:00:00,17.47,17.51,17.42,17.48,406820.0,15.1724,15.2071,15.129,15.1811,406820.0
2016-03-01 14:00:00,17.48,17.54,17.46,17.51,434895.0,15.1811,15.2332,15.1637,15.2071,434895.0
2016-03-01 15:00:00,17.51,17.55,17.47,17.52,938540.0,15.2071,15.2419,15.1724,15.2158,938540.0
2016-03-02 09:30:00,17.41,17.55,17.24,17.37,259685.0,15.1203,15.2419,14.9726,15.0855,259685.0
2016-03-02 10:00:00,17.37,17.38,17.21,17.24,446150.0,15.0855,15.0942,14.9466,14.9726,446150.0
2016-03-02 11:00:00,17.24,17.26,17.17,17.21,416465.0,14.9726,14.99,14.9118,14.9466,416465.0
2016-03-02 12:00:00,17.2,17.31,17.19,17.3,228790.0,14.9379,15.0334,14.9292,15.0247,228790.0
2016-03-02 13:00:00,17.29,17.4,17.26,17.35,336355.0,15.0161,15.1116,14.99,15.0682,336355.0
2016-03-02 14:00:00,17.35,17.42,17.34,17.4,298030.0,15.0682,15.129,15.0595,15.1116,298030.0
2016-03-02 15:00:00,17.4,17.46,17.34,17.44,729625.0,15.1116,15.1637,15.0595,15.1463,729625.0
2016-03-03 09:30:00,17.36,17.43,17.21,17.35,293950.0,15.0768,15.1376,14.9466,15.0682,293950.0
2016-03-03 10:00:00,17.34,17.38,17.27,17.36,337280.0,15.0595,15.0942,14.9987,15.0768,337280.0
2016-03-03 11:00:00,17.35,17.35,17.06,17.14,550420.0,15.0682,15.0682,14.8163,14.8858,550420.0
2016-03-03 12:00:00,17.14,17.18,17.09,17.14,370780.0,14.8858,14.9205,14.8424,14.8858,370780.0
2016-03-03 13:00:00,17.15,17.22,17.15,17.19,153845.0,14.8945,14.9553,14.8945,14.9292,153845.0
2016-03-03 14:00:00,17.2,17.21,17.12,17.12,326000.0,14.9379,14.9466,14.8684,14.8684,326000.0
2016-03-03 15:00:00,17.13,17.29,17.12,17.28,1326565.0,14.8771,15.0161,14.8684,15.0074,1326565.0
2016-03-04 09:30:00,17.34,17.34,17.18,17.24,141605.0,15.0595,15.0595,14.9205,14.9726,141605.0
2016-03-04 10:00:00,17.24,17.41,17.17,17.39,373990.0,14.9726,15.1203,14.9118,15.1029,373990.0
2016-03-04 11:00:00,17.39,17.5,17.39,17.5,371575.0,15.1029,15.1984,15.1029,15.1984,371575.0
2016-03-04 12:00:00,17.49,17.5,17.41,17.49,219735.0,15.1897,15.1984,15.1203,15.1897,219735.0
2016-03-04 13:00:00,17.49,17.59,17.47,17.59,226160.0,15.1897,15.2766,15.1724,15.2766,226160.0
2016-03-04 14:00:00,17.59,17.59,17.45,17.46,311290.0,15.2766,15.2766,15.155,15.1637,311290.0
2016-03-04 15:00:00,17.46,17.49,17.41,17.46,460395.0,15.1637,15.1897,15.1203,15.1637,460395.0
2016-03-07 09:30:00,17.33,17.41,17.27,17.29,319155.0,15.0508,15.1203,14.9987,15.0161,319155.0
2016-03-07 10:00:00,17.29,17.32,17.11,17.16,726455.0,15.0161,15.0421,14.8597,14.9031,726455.0
2016-03-07 11:00:00,17.16,17.29,17.13,17.18,284305.0,14.9031,15.0161,14.8771,14.9205,284305.0
2016-03-07 12:00:00,17.18,17.22,17.13,17.21,561550.0,14.9205,14.9553,14.8771,14.9466,561550.0
2016-03-07 13:00:00,17.21,17.23,17.12,17.14,368190.0,14.9466,14.9639,14.8684,14.8858,368190.0
2016-03-07 14:00:00,17.15,17.18,17.06,17.13,344395.0,14.8945,14.9205,14.8163,14.8771,344395.0
2016-03-07 15:00:00,17.12,17.23,17.1,17.16,797195.0,14.8684,14.9639,14.851,14.9031,797195.0
2016-03-08 09:30:00,17.06,17.27,17.02,17.25,279425.0,14.8163,14.9987,14.7816,14.9813,279425.0
2016-03-08 10:00:00,17.25,17.32,17.09,17.14,348630.0,14.9813,15.0421,14.8424,14.8858,348630.0
2016-03-08 11:00:00,17.14,17.3,17.14,17.3,219000.0,14.8858,15.0247,14.8858,15.0247,219000.0
2016-03-08 12:00:00,17.3,17.36,17.28,17.32,422185.0,15.0247,15.0768,15.0074,15.0421,422185.0
2016-03-08 13:00:00,17.33,17.35,17.29,17.32,484495.0,15.0508,15.0682,15.0161,15.0421,484495.0
2016-03-08 14:00:00,17.31,17.35,17.3,17.31,352220.0,15.0334,15.0682,15.0247,15.0334,352220.0
2016-03-08 15:00:00,17.31,17.33,17.15,17.18,932750.0,15.0334,15.0508,14.8945,14.9205,932750.0
2016-03-09 09:30:00,17.3,17.48,17.25,17.48,367285.0,15.0247,15.1811,14.9813,15.1811,367285.0
2016-03-09 10:00:00,17.47,17.67,17.45,17.52,776460.0,15.1724,15.3461,15.155,15.2158,776460.0
2016-03-09 11:00:00,17.5,17.62,17.5,17.55,463380.0,15.1984,15.3026,15.1984,15.2419,463380.0
2016-03-09 12:00:00,17.55,17.57,17.49,17.51,720945.0,15.2419,15.2592,15.1897,15.2071,720945.0
2016-03-09 13:00:00,17.51,17.52,17.42,17.45,307895.0,15.2071,15.2158,15.129,15.155,307895.0
2016-03-09 14:00:00,17.45,17.45,17.36,17.39,184530.0,15.155,15.155,15.0768,15.1029,184530.0
2016-03-09 15:00:00,17.39,17.39,17.31,17.37,483000.0,15.1029,15.1029,15.0334,15.0855,483000.0
2016-03-10 09:30:00,17.5,17.8,17.43,17.78,703565.0,15.1984,15.459,15.1376,15.4416,703565.0
2016-03-10 10:00:00,17.78,18.0,17.74,17.77,2262035.0,15.4416,15.6327,15.4069,15.4329,2262035.0
2016-03-10 11:00:00,17.77,17.84,17.7,17.78,1128830.0,15.4329,15.4937,15.3721,15.4416,1128830.0
2016-03-10 12:00:00,17.78,17.8,17.58,17.68,918160.0,15.4416,15.459,15.2679,15.3548,918160.0
2016-03-10 13:00:00,17.69,17.69,17.5,17.52,501820.0,15.3634,15.3634,15.1984,15.2158,501820.0
2016-03-10 14:00:00,17.53,17.68,17.46,17.65,453040.0,15.2245,15.3548,15.1637,15.3287,453040.0
2016-03-10 15:00:00,17.65,17.83,17.6,17.77,1357350.0,15.3287,15.485,15.2853,15.4329,1357350.0
2016-03-11 09:30:00,17.95,18.07,17.86,18.04,432565.0,15.5892,15.6935,15.5111,15.6674,432565.0
2016-03-11 10:00:00,18.04,18.04,17.87,17.88,1025470.0,15.6674,15.6674,15.5198,15.5285,1025470.0
2016-03-11 11:00:00,17.88,18.01,17.87,17.95,676600.0,15.5285,15.6414,15.5198,15.5892,676600.0
2016-03-11 12:00:00,17.94,17.99,17.91,17.98,551005.0,15.5806,15.624,15.5545,15.6153,551005.0
2016-03-11 13:00:00,17.99,17.99,17.88,17.95,317095.0,15.624,15.624,15.5285,15.5892,317095.0
2016-03-11 14:00:00,17.95,18.0,17.94,17.94,332825.0,15.5892,15.6327,15.5806,15.5806,332825.0
2016-03-11 15:00:00,17.94,18.11,17.94,18.06,1016045.0,15.5806,15.7282,15.5806,15.6848,1016045.0
2016-03-14 09:30:00,17.92,18.02,17.81,17.87,355135.0,15.5632,15.65,15.4677,15.5198,355135.0
2016-03-14 10:00:00,17.86,18.03,17.86,17.98,424145.0,15.5111,15.6587,15.5111,15.6153,424145.0
2016-03-14 11:00:00,17.98,18.09,17.98,18.05,280120.0,15.6153,15.7108,15.6153,15.6761,280120.0
2016-03-14 12:00:00,18.06,18.12,18.05,18.12,231850.0,15.6848,15.7369,15.6761,15.7369,231850.0
2016-03-14 13:00:00,18.13,18.13,18.06,18.08,158340.0,15.7456,15.7456,15.6848,15.7022,158340.0
2016-03-14 14:00:00,18.07,18.09,18.04,18.07,670365.0,15.6935,15.7108,15.6674,15.6935,670365.0
2016-03-14 15:00:00,18.07,18.07,18.01,18.02,671270.0,15.6935,15.6935,15.6414,15.65,671270.0
2016-03-15 09:30:00,18.0,18.06,17.91,18.03,430500.0,15.6327,15.6848,15.5545,15.6587,430500.0
2016-03-15 10:00:00,18.03,18.15,18.01,18.04,1148810.0,15.6587,15.7629,15.6414,15.6674,1148810.0
2016-03-15 11:00:00,18.04,18.09,17.97,17.98,877610.0,15.6674,15.7108,15.6066,15.6153,877610.0
2016-03-15 12:00:00,17.98,18.06,17.94,18.06,911590.0,15.6153,15.6848,15.5806,15.6848,911590.0
2016-03-15 13:00:00,18.05,18.14,18.04,18.1,684460.0,15.6761,15.7543,15.6674,15.7195,684460.0
2016-03-15 14:00:00,18.11,18.15,18.02,18.04,594060.0,15.7282,15.7629,15.65,15.6674,594060.0
2016-03-15 15:00:00,18.04,18.07,17.99,18.02,829860.0,15.6674,15.6935,15.624,15.65,829860.0
2016-03-16 09:30:00,17.9,18.02,17.9,17.93,185305.0,15.5458,15.65,15.5458,15.5719,185305.0
2016-03-16 10:00:00,17.93,17.93,17.81,17.83,296615.0,15.5719,15.5719,15.4677,15.485,296615.0
2016-03-16 11:00:00,17.82,17.87,17.8,17.85,195225.0,15.4763,15.5198,15.459,15.5024,195225.0
2016-03-16 12:00:00,17.85,17.94,17.82,17.83,254925.0,15.5024,15.5806,15.4763,15.485,254925.0
2016-03-16 13:00:00,17.82,17.83,17.74,17.76,214610.0,15.4763,15.485,15.4069,15.4242,214610.0
2016-03-16 14:00:00,17.76,17.98,17.76,17.88,574165.0,15.4242,15.6153,15.4242,15.5285,574165.0
2016-03-16 15:00:00,17.89,18.0,17.88,17.92,928760.0,15.5371,15.6327,15.5285,15.5632,928760.0
2016-03-17 09:30:00,17.79,17.83,17.71,17.75,223095.0,15.4503,15.485,15.3808,15.4156,223095.0
2016-03-17 10:00:00,17.74,17.75,17.63,17.63,558380.0,15.4069,15.4156,15.3113,15.3113,558380.0
2016-03-17 11:00:00,17.63,17.76,17.57,17.76,554910.0,15.3113,15.4242,15.2592,15.4242,554910.0
2016-03-17 12:00:00,17.76,17.87,17.72,17.82,261520.0,15.4242,15.5198,15.3895,15.4763,261520.0
2016-03-17 13:00:00,17.82,17.86,17.78,17.8,254750.0,15.4763,15.5111,15.4416,15.459,254750.0
2016-03-17 14:00:00,17.79,17.85,17.77,17.78,311190.0,15.4503,15.5024,15.4329,15.4416,311190.0
2016-03-17 15:00:00,17.78,17.83,17.72,17.75,1312945.0,15.4416,15.485,15.3895,15.4156,1312945.0
2016-03-18 09:30:00,17.83,17.86,17.64,17.84,1463130.0,15.485,15.5111,15.32,15.4937,1463130.0
2016-03-18 10:00:00,17.82,18.0,17.68,17.93,699080.0,15.4763,15.6327,15.3548,15.5719,699080.0
2016-03-18 11:00:00,17.93,17.96,17.78,17.82,466035.0,15.5719,15.5979,15.4416,15.4763,466035.0
2016-03-18 12:00:00,17.83,17.92,17.82,17.83,364620.0,15.485,15.5632,15.4763,15.485,364620.0
2016-03-18 13:00:00,17.82,17.87,17.75,17.77,286805.0,15.4763,15.5198,15.4156,15.4329,286805.0
2016-03-18 14:00:00,17.76,17.84,17.75,17.81,322815.0,15.4242,15.4937,15.4156,15.4677,322815.0
2016-03-18 15:00:00,17.82,17.91,17.82,17.86,586375.0,15.4763,15.5545,15.4763,15.5111,586375.0
2016-03-21 09:30:00,17.9,18.0,17.81,17.87,151435.0,15.5458,15.6327,15.4677,15.5198,151435.0
2016-03-21 10:00:00,17.89,17.98,17.86,17.91,192280.0,15.5371,15.6153,15.5111,15.5545,192280.0
2016-03-21 11:00:00,17.91,17.94,17.81,17.83,377255.0,15.5545,15.5806,15.4677,15.485,377255.0
2016-03-21 12:00:00,17.82,17.85,17.81,17.84,166260.0,15.4763,15.5024,15.4677,15.4937,166260.0
2016-03-21 13:00:00,17.84,17.92,17.84,17.85,104930.0,15.4937,15.5632,15.4937,15.5024,104930.0
2016-03-21 14:00:00,17.85,17.91,17.85,17.9,173520.0,15.5024,15.5545,15.5024,15.5458,173520.0
2016-03-21 15:00:00,17.9,17.91,17.87,17.91,433655.0,15.5458,15.5545,15.5198,15.5545,433655.0
2016-03-22 09:30:00,17.85,17.91,17.74,17.83,152225.0,15.5024,15.5545,15.4069,15.485,152225.0
2016-03-22 10:00:00,17.85,17.85,17.75,17.78,368985.0,15.5024,15.5024,15.4156,15.4416,368985.0
2016-03-22 11:00:00,17.78,17.83,17.77,17.79,416260.0,15.4416,15.485,15.4329,15.4503,416260.0
2016-03-22 12:00:00,17.79,17.83,17.78,17.82,233205.0,15.4503,15.485,15.4416,15.4763,233205.0
2016-03-22 13:00:00,17.82,17.86,17.78,17.8,411610.0,15.4763,15.5111,15.4416,15.459,411610.0
2016-03-22 14:00:00,17.8,17.84,17.78,17.79,204225.0,15.459,15.4937,15.4416,15.4503,204225.0
2016-03-22 15:00:00,17.78,17.82,17.77,17.81,788260.0,15.4416,15.4763,15.4329,15.4677,788260.0
2016-03-23 09:30:00,17.83,17.86,17.72,17.73,213975.0,15.485,15.5111,15.3895,15.3982,213975.0
2016-03-23 10:00:00,17.75,17.82,17.7,17.74,285495.0,15.4156,15.4763,15.3721,15.4069,285495.0
2016-03-23 11:00:00,17.74,17.78,17.67,17.75,175685.0,15.4069,15.4416,15.3461,15.4156,175685.0
2016-03-23 12:00:00,17.75,17.86,17.75,17.86,155875.0,15.4156,15.5111,15.4156,15.5111,155875.0
2016-03-23 13:00:00,17.85,17.9,17.83,17.9,243200.0,15.5024,15.5458,15.485,15.5458,243200.0
2016-03-23 14:00:00,17.9,17.9,17.87,17.87,380610.0,15.5458,15.5458,15.5198,15.5198,380610.0
2016-03-23 15:00:00,17.87,17.89,17.81,17.82,1168920.0,15.5198,15.5371,15.4677,15.4763,1168920.0
2016-03-24 09:30:00,17.87,17.89,17.75,17.89,225290.0,15.5198,15.5371,15.4156,15.5371,225290.0
2016-03-24 10:00:00,17.88,17.88,17.73,17.77,310930.0,15.5285,15.5285,15.3982,15.4329,310930.0
2016-03-24 11:00:00,17.78,17.78,17.65,17.69,198620.0,15.4416,15.4416,15.3287,15.3634,198620.0
2016-03-24 12:00:00,17.71,17.77,17.65,17.69,102450.0,15.3808,15.4329,15.3287,15.3634,102450.0
2016-03-24 13:00:00,17.7,17.74,17.66,17.73,130385.0,15.3721,15.4069,15.3374,15.3982,130385.0
2016-03-24 14:00:00,17.72,17.78,17.69,17.75,487885.0,15.3895,15.4416,15.3634,15.4156,487885.0
2016-03-24 15:00:00,17.76,17.79,17.72,17.74,408490.0,15.4242,15.4503,15.3895,15.4069,408490.0
2016-03-28 09:30:00,17.83,17.84,17.7,17.79,179345.0,15.485,15.4937,15.3721,15.4503,179345.0
2016-03-28 10:00:00,17.8,17.88,17.72,17.76,309520.0,15.459,15.5285,15.3895,15.4242,309520.0
2016-03-28 11:00:00,17.77,17.87,17.73,17.87,205740.0,15.4329,15.5198,15.3982,15.5198,205740.0
2016-03-28 12:00:00,17.87,18.0,17.86,17.99,293450.0,15.5198,15.6327,15.5111,15.624,293450.0
2016-03-28 13:00:00,17.99,18.0,17.96,18.0,357705.0,15.624,15.6327,15.5979,15.6327,357705.0
2016-03-28 14:00:00,18.0,18.01,17.93,17.96,311085.0,15.6327,15.6414,15.5719,15.5979,311085.0
2016-03-28 15:00:00,17.96,18.0,17.84,17.87,1198500.0,15.5979,15.6327,15.4937,15.5198,1198500.0
2016-03-29 09:30:00,17.85,18.0,17.79,17.97,135795.0,15.5024,15.6327,15.4503,15.6066,135795.0
2016-03-29 10:00:00,17.97,17.97,17.86,17.93,235420.0,15.6066,15.6066,15.5111,15.5719,235420.0
2016-03-29 11:00:00,17.93,17.94,17.82,17.82,122450.0,15.5719,15.5806,15.4763,15.4763,122450.0
2016-03-29 12:00:00,17.82,17.92,17.81,17.92,235325.0,15.4763,15.5632,15.4677,15.5632,235325.0
2016-03-29 13:00:00,17.91,17.93,17.82,17.86,225385.0,15.5545,15.5719,15.4763,15.5111,225385.0
2016-03-29 14:00:00,17.86,17.96,17.86,17.91,291385.0,15.5111,15.5979,15.5111,15.5545,291385.0
2016-03-29 15:00:00,17.91,18.0,17.91,17.99,582715.0,15.5545,15.6327,15.5545,15.624,582715.0
2016-03-30 09:30:00,18.02,18.09,17.93,18.0,636795.0,15.65,15.7108,15.5719,15.6327,636795.0
2016-03-30 10:00:00,18.01,18.1,17.97,18.08,438220.0,15.6414,15.7195,15.6066,15.7022,438220.0
2016-03-30 11:00:00,18.09,18.12,18.02,18.04,467875.0,15.7108,15.7369,15.65,15.6674,467875.0
2016-03-30 12:00:00,18.04,18.09,18.01,18.07,276270.0,15.6674,15.7108,15.6414,15.6935,276270.0
2016-03-30 13:00:00,18.1,18.16,18.09,18.09,171060.0,15.7195,15.7716,15.7108,15.7108,171060.0
2016-03-30 14:00:00,18.09,18.14,18.09,18.11,231170.0,15.7108,15.7543,15.7108,15.7282,231170.0
2016-03-30 15:00:00,18.11,18.18,18.11,18.14,628165.0,15.7282,15.789,15.7282,15.7543,628165.0
2016-03-31 09:30:00,18.19,18.3,18.0,18.05,248480.0,15.7977,15.8932,15.6327,15.6761,248480.0
2016-03-31 10:00:00,18.04,18.1,17.97,18.05,382120.0,15.6674,15.7195,15.6066,15.6761,382120.0
2016-03-31 11:00:00,18.06,18.11,18.05,18.11,345620.0,15.6848,15.7282,15.6761,15.7282,345620.0
2016-03-31 12:00:00,18.11,18.12,18.06,18.1,138225.0,15.7282,15.7369,15.6848,15.7195,138225.0
2016-03-31 13:00:00,18.1,18.1,17.99,17.99,268610.0,15.7195,15.7195,15.624,15.624,268610.0
2016-03-31 14:00:00,17.99,18.05,17.96,18.04,336005.0,15.624,15.6761,15.5979,15.6674,336005.0
2016-03-31 15:00:00,18.04,18.13,18.04,18.09,1062680.0,15.6674,15.7456,15.6674,15.7108,1062680.0
2016-04-01 09:30:00,18.08,18.16,17.97,18.1,285695.0,15.7022,15.7716,15.6066,15.7195,285695.0
2016-04-01 10:00:00,18.11,18.18,18.08,18.15,291970.0,15.7282,15.789,15.7022,15.7629,291970.0
2016-04-01 11:00:00,18.16,18.19,18.08,18.13,244870.0,15.7716,15.7977,15.7022,15.7456,244870.0
2016-04-01 12:00:00,18.14,18.22,18.14,18.21,372580.0,15.7543,15.8237,15.7543,15.8151,372580.0
2016-04-01 13:00:00,18.2,18.25,18.16,18.25,307710.0,15.8064,15.8498,15.7716,15.8498,307710.0
2016-04-01 14:00:00,18.25,18.36,18.25,18.32,441035.0,15.8498,15.9453,15.8498,15.9106,441035.0
2016-04-01 15:00:00,18.32,18.39,18.31,18.36,943665.0,15.9106,15.9714,15.9019,15.9453,943665.0
2016-04-04 09:30:00,18.33,18.4,18.19,18.34,270245.0,15.9193,15.9801,15.7977,15.928,270245.0
2016-04-04 10:00:00,18.33,18.34,18.08,18.09,296565.0,15.9193,15.928,15.7022,15.7108,296565.0
2016-04-04 11:00:00,18.1,18.14,18.05,18.1,429405.0,15.7195,15.7543,15.6761,15.7195,429405.0
2016-04-04 12:00:00,18.09,18.15,18.09,18.12,249325.0,15.7108,15.7629,15.7108,15.7369,249325.0
2016-04-04 13:00:00,18.12,18.15,18.1,18.11,156965.0,15.7369,15.7629,15.7195,15.7282,156965.0
2016-04-04 14:00:00,18.11,18.13,18.06,18.11,282075.0,15.7282,15.7456,15.6848,15.7282,282075.0
2016-04-04 15:00:00,18.11,18.13,18.08,18.1,491235.0,15.7282,15.7456,15.7022,15.7195,491235.0
2016-04-05 09:30:00,17.97,18.1,17.93,17.96,173200.0,15.6066,15.7195,15.5719,15.5979,173200.0
2016-04-05 10:00:00,17.97,18.05,17.82,17.86,369465.0,15.6066,15.6761,15.4763,15.5111,369465.0
2016-04-05 11:00:00,17.87,17.91,17.81,17.82,166580.0,15.5198,15.5545,15.4677,15.4763,166580.0
2016-04-05 12:00:00,17.82,17.84,17.76,17.79,202400.0,15.4763,15.4937,15.4242,15.4503,202400.0
2016-04-05 13:00:00,17.78,17.87,17.76,17.85,185125.0,15.4416,15.5198,15.4242,15.5024,185125.0
2016-04-05 14:00:00,17.84,17.87,17.82,17.83,296265.0,15.4937,15.5198,15.4763,15.485,296265.0
2016-04-05 15:00:00,17.83,17.85,17.72,17.76,632125.0,15.485,15.5024,15.3895,15.4242,632125.0
2016-04-06 09:30:00,17.8,17.91,17.58,17.7,233580.0,15.459,15.5545,15.2679,15.3721,233580.0
2016-04-06 10:00:00,17.7,17.84,17.6,17.83,665635.0,15.3721,15.4937,15.2853,15.485,665635.0
2016-04-06 11:00:00,17.83,17.86,17.77,17.8,373210.0,15.485,15.5111,15.4329,15.459,373210.0
2016-04-06 12:00:00,17.79,17.86,17.79,17.82,221505.0,15.4503,15.5111,15.4503,15.4763,221505.0
2016-04-06 13:00:00,17.82,17.86,17.81,17.82,185275.0,15.4763,15.5111,15.4677,15.4763,185275.0
2016-04-06 14:00:00,17.81,17.82,17.73,17.78,410965.0,15.4677,15.4763,15.3982,15.4416,410965.0
2016-04-06 15:00:00,17.78,17.85,17.77,17.84,1073880.0,15.4416,15.5024,15.4329,15.4937,1073880.0
2016-04-07 09:30:00,17.76,17.82,17.69,17.73,333730.0,15.4242,15.4763,15.3634,15.3982,333730.0
2016-04-07 10:00:00,17.73,17.78,17.58,17.65,416930.0,15.3982,15.4416,15.2679,15.3287,416930.0
2016-04-07 11:00:00,17.64,17.66,17.5,17.55,474615.0,15.32,15.3374,15.1984,15.2419,474615.0
2016-04-07 12:00:00,17.55,17.55,17.43,17.45,378865.0,15.2419,15.2419,15.1376,15.155,378865.0
2016-04-07 13:00:00,17.44,17.51,17.35,17.39,626510.0,15.1463,15.2071,15.0682,15.1029,626510.0
2016-04-07 14:00:00,17.39,17.41,17.34,17.39,427155.0,15.1029,15.1203,15.0595,15.1029,427155.0
2016-04-07 15:00:00,17.39,17.48,17.38,17.46,1267740.0,15.1029,15.1811,15.0942,15.1637,1267740.0
2016-04-08 09:30:00,17.56,17.57,17.4,17.46,172270.0,15.2505,15.2592,15.1116,15.1637,172270.0
2016-04-08 10:00:00,17.47,17.51,17.38,17.38,422360.0,15.1724,15.2071,15.0942,15.0942,422360.0
2016-04-08 11:00:00,17.38,17.52,17.37,17.39,210095.0,15.0942,15.2158,15.0855,15.1029,210095.0
2016-04-08 12:00:00,17.39,17.43,17.29,17.41,283525.0,15.1029,15.1376,15.0161,15.1203,283525.0
2016-04-08 13:00:00,17.4,17.41,17.36,17.41,228940.0,15.1116,15.1203,15.0768,15.1203,228940.0
2016-04-08 14:00:00,17.41,17.44,17.34,17.36,297975.0,15.1203,15.1463,15.0595,15.0768,297975.0
2016-04-08 15:00:00,17.36,17.38,17.3,17.38,780905.0,15.0768,15.0942,15.0247,15.0942,780905.0
2016-04-11 09:30:00,17.48,17.62,17.39,17.51,531620.0,15.1811,15.3026,15.1029,15.2071,531620.0
2016-04-11 10:00:00,17.51,17.61,17.38,17.38,456795.0,15.2071,15.294,15.0942,15.0942,456795.0
2016-04-11 11:00:00,17.37,17.45,17.35,17.45,319250.0,15.0855,15.155,15.0682,15.155,319250.0
2016-04-11 12:00:00,17.45,17.57,17.44,17.56,366790.0,15.155,15.2592,15.1463,15.2505,366790.0
2016-04-11 13:00:00,17.57,17.64,17.5,17.51,500325.0,15.2592,15.32,15.1984,15.2071,500325.0
2016-04-11 14:00:00,17.51,17.56,17.48,17.52,354375.0,15.2071,15.2505,15.1811,15.2158,354375.0
2016-04-11 15:00:00,17.52,17.53,17.38,17.4,706670.0,15.2158,15.2245,15.0942,15.1116,706670.0
2016-04-12 09:30:00,17.45,17.67,17.39,17.67,404775.0,15.155,15.3461,15.1029,15.3461,404775.0
2016-04-12 10:00:00,17.67,17.77,17.55,17.76,930205.0,15.3461,15.4329,15.2419,15.4242,930205.0
2016-04-12 11:00:00,17.75,17.81,17.69,17.76,606290.0,15.4156,15.4677,15.3634,15.4242,606290.0
2016-04-12 12:00:00,17.77,17.79,17.71,17.76,301815.0,15.4329,15.4503,15.3808,15.4242,301815.0
2016-04-12 13:00:00,17.77,17.78,17.72,17.75,233615.0,15.4329,15.4416,15.3895,15.4156,233615.0
2016-04-12 14:00:00,17.75,17.78,17.7,17.76,419850.0,15.4156,15.4416,15.3721,15.4242,419850.0
2016-04-12 15:00:00,17.77,17.81,17.74,17.77,969100.0,15.4329,15.4677,15.4069,15.4329,969100.0
2016-04-13 09:30:00,17.85,17.97,17.79,17.94,936665.0,15.5024,15.6066,15.4503,15.5806,936665.0
2016-04-13 10:00:00,17.94,18.0,17.87,17.91,876735.0,15.5806,15.6327,15.5198,15.5545,876735.0
2016-04-13 11:00:00,17.91,17.96,17.9,17.96,691055.0,15.5545,15.5979,15.5458,15.5979,691055.0
2016-04-13 12:00:00,17.96,17.96,17.9,17.93,558745.0,15.5979,15.5979,15.5458,15.5719,558745.0
2016-04-13 13:00:00,17.93,17.95,17.89,17.9,434725.0,15.5719,15.5892,15.5371,15.5458,434725.0
2016-04-13 14:00:00,17.89,17.91,17.87,17.91,345400.0,15.5371,15.5545,15.5198,15.5545,345400.0
2016-04-13 15:00:00,17.9,17.94,17.89,17.93,1081675.0,15.5458,15.5806,15.5371,15.5719,1081675.0
2016-04-14 09:30:00,17.96,17.96,17.74,17.78,421760.0,15.5979,15.5979,15.4069,15.4416,421760.0
2016-04-14 10:00:00,17.78,18.14,17.76,18.12,1029905.0,15.4416,15.7543,15.4242,15.7369,1029905.0
2016-04-14 11:00:00,18.11,18.26,18.07,18.26,765535.0,15.7282,15.8585,15.6935,15.8585,765535.0
2016-04-14 12:00:00,18.27,18.33,18.2,18.31,717655.0,15.8672,15.9193,15.8064,15.9019,717655.0
2016-04-14 13:00:00,18.31,18.33,18.21,18.22,581735.0,15.9019,15.9193,15.8151,15.8237,581735.0
2016-04-14 14:00:00,18.22,18.26,18.22,18.24,1269340.0,15.8237,15.8585,15.8237,15.8411,1269340.0
2016-04-14 15:00:00,18.23,18.29,18.23,18.24,1477830.0,15.8324,15.8845,15.8324,15.8411,1477830.0
2016-04-15 09:30:00,18.24,18.24,17.88,17.91,1498140.0,15.8411,15.8411,15.5285,15.5545,1498140.0
2016-04-15 10:00:00,17.91,17.97,17.86,17.89,780125.0,15.5545,15.6066,15.5111,15.5371,780125.0
2016-04-15 11:00:00,17.88,17.97,17.83,17.86,888490.0,15.5285,15.6066,15.485,15.5111,888490.0
2016-04-15 12:00:00,17.86,17.87,17.8,17.81,643585.0,15.5111,15.5198,15.459,15.4677,643585.0
2016-04-15 13:00:00,17.82,17.88,17.79,17.82,543270.0,15.4763,15.5285,15.4503,15.4763,543270.0
2016-04-15 14:00:00,17.82,17.83,17.79,17.81,720110.0,15.4763,15.485,15.4503,15.4677,720110.0
2016-04-15 15:00:00,17.82,17.9,17.81,17.89,1483610.0,15.4763,15.5458,15.4677,15.5371,1483610.0
2016-04-18 09:30:00,17.87,17.87,17.69,17.74,667885.0,15.5198,15.5198,15.3634,15.4069,667885.0
2016-04-18 10:00:00,17.75,17.84,17.71,17.82,1750440.0,15.4156,15.4937,15.3808,15.4763,1750440.0
2016-04-18 11:00:00,17.82,17.82,17.76,17.8,630175.0,15.4763,15.4763,15.4242,15.459,630175.0
2016-04-18 12:00:00,17.8,17.83,17.79,17.8,698015.0,15.459,15.485,15.4503,15.459,698015.0
2016-04-18 13:00:00,17.8,17.93,17.79,17.93,653335.0,15.459,15.5719,15.4503,15.5719,653335.0
2016-04-18 14:00:00,17.92,18.15,17.92,18.06,1523435.0,15.5632,15.7629,15.5632,15.6848,1523435.0
2016-04-18 15:00:00,18.06,18.08,17.99,18.03,1089560.0,15.6848,15.7022,15.624,15.6587,1089560.0
2016-04-19 09:30:00,18.09,18.26,17.91,18.12,384350.0,15.7108,15.8585,15.5545,15.7369,384350.0
2016-04-19 10:00:00,18.12,18.28,18.01,18.07,942985.0,15.7369,15.8758,15.6414,15.6935,942985.0
2016-04-19 11:00:00,18.07,18.07,17.88,17.88,642420.0,15.6935,15.6935,15.5285,15.5285,642420.0
2016-04-19 12:00:00,17.88,17.93,17.81,17.86,307480.0,15.5285,15.5719,15.4677,15.5111,307480.0
2016-04-19 13:00:00,17.85,17.86,17.77,17.84,359220.0,15.5024,15.5111,15.4329,15.4937,359220.0
2016-04-19 14:00:00,17.85,17.91,17.81,17.87,486735.0,15.5024,15.5545,15.4677,15.5198,486735.0
2016-04-19 15:00:00,17.88,17.93,17.84,17.93,1328390.0,15.5285,15.5719,15.4937,15.5719,1328390.0
2016-04-20 09:30:00,17.93,18.0,17.83,17.95,235140.0,15.5719,15.6327,15.485,15.5892,235140.0
2016-04-20 10:00:00,17.94,18.05,17.82,17.96,594000.0,15.5806,15.6761,15.4763,15.5979,594000.0
2016-04-20 11:00:00,17.97,18.0,17.92,17.94,596530.0,15.6066,15.6327,15.5632,15.5806,596530.0
2016-04-20 12:00:00,17.94,17.98,17.89,17.9,486900.0,15.5806,15.6153,15.5371,15.5458,486900.0
2016-04-20 13:00:00,17.9,17.94,17.89,17.93,494780.0,15.5458,15.5806,15.5371,15.5719,494780.0
2016-04-20 14:00:00,17.93,18.06,17.91,17.99,633040.0,15.5719,15.6848,15.5545,15.624,633040.0
2016-04-20 15:00:00,17.99,18.05,17.99,18.0,1728495.0,15.624,15.6761,15.624,15.6327,1728495.0
2016-04-21 09:30:00,19.0,19.45,18.5,19.07,3509320.0,16.5012,16.892,16.0669,16.5619,3509320.0
2016-04-21 10:00:00,19.07,19.23,18.96,19.1,1993135.0,16.5619,16.7009,16.4664,16.588,1993135.0
2016-04-21 11:00:00,19.1,19.12,18.92,18.93,2059270.0,16.588,16.6054,16.4317,16.4404,2059270.0
2016-04-21 12:00:00,18.92,18.99,18.8,18.91,1212315.0,16.4317,16.4925,16.3275,16.423,1212315.0
2016-04-21 13:00:00,18.9,19.0,18.88,18.91,1056550.0,16.4143,16.5012,16.3969,16.423,1056550.0
2016-04-21 14:00:00,18.9,18.95,18.81,18.83,1174485.0,16.4143,16.4577,16.3361,16.3535,1174485.0
2016-04-21 15:00:00,18.83,18.91,18.77,18.87,2991525.0,16.3535,16.423,16.3014,16.3883,2991525.0
2016-04-22 09:30:00,18.84,18.95,18.83,18.88,497115.0,16.3622,16.4577,16.3535,16.3969,497115.0
2016-04-22 10:00:00,18.89,18.95,18.78,18.89,2385210.0,16.4056,16.4577,16.3101,16.4056,2385210.0
2016-04-22 11:00:00,18.89,18.9,18.8,18.83,619700.0,16.4056,16.4143,16.3275,16.3535,619700.0
2016-04-22 12:00:00,18.85,18.87,18.79,18.86,309760.0,16.3709,16.3883,16.3188,16.3796,309760.0
2016-04-22 13:00:00,18.86,18.92,18.81,18.85,365525.0,16.3796,16.4317,16.3361,16.3709,365525.0
2016-04-22 14:00:00,18.84,18.94,18.83,18.88,504865.0,16.3622,16.449,16.3535,16.3969,504865.0
2016-04-22 15:00:00,18.88,18.93,18.84,18.89,1408915.0,16.3969,16.4404,16.3622,16.4056,1408915.0
2016-04-25 09:30:00,18.8,18.81,18.74,18.81,713380.0,16.3275,16.3361,16.2753,16.3361,713380.0
2016-04-25 10:00:00,18.8,18.99,18.79,18.98,687090.0,16.3275,16.4925,16.3188,16.4838,687090.0
2016-04-25 11:00:00,18.98,19.04,18.91,18.96,467535.0,16.4838,16.5359,16.423,16.4664,467535.0
2016-04-25 12:00:00,18.96,19.01,18.91,19.01,335015.0,16.4664,16.5098,16.423,16.5098,335015.0
2016-04-25 13:00:00,19.02,19.03,18.98,19.02,509710.0,16.5185,16.5272,16.4838,16.5185,509710.0
2016-04-25 14:00:00,19.01,19.07,19.0,19.05,891900.0,16.5098,16.5619,16.5012,16.5446,891900.0
2016-04-25 15:00:00,19.05,19.09,18.99,19.03,1100280.0,16.5446,16.5793,16.4925,16.5272,1100280.0
2016-04-26 09:30:00,19.03,19.05,18.95,19.02,447785.0,16.5272,16.5446,16.4577,16.5185,447785.0
2016-04-26 10:00:00,19.02,19.03,18.84,18.87,918020.0,16.5185,16.5272,16.3622,16.3883,918020.0
2016-04-26 11:00:00,18.86,18.97,18.85,18.96,397190.0,16.3796,16.4751,16.3709,16.4664,397190.0
2016-04-26 12:00:00,18.97,18.99,18.93,18.95,465660.0,16.4751,16.4925,16.4404,16.4577,465660.0
2016-04-26 13:00:00,18.95,18.98,18.92,18.93,380495.0,16.4577,16.4838,16.4317,16.4404,380495.0
2016-04-26 14:00:00,18.93,19.04,18.93,18.99,1017270.0,16.4404,16.5359,16.4404,16.4925,1017270.0
2016-04-26 15:00:00,18.99,19.05,18.99,19.02,888030.0,16.4925,16.5446,16.4925,16.5185,888030.0
2016-04-27 09:30:00,19.0,19.15,18.91,19.14,369850.0,16.5012,16.6314,16.423,16.6227,369850.0
2016-04-27 10:00:00,19.15,19.19,19.09,19.18,776130.0,16.6314,16.6662,16.5793,16.6575,776130.0
2016-04-27 11:00:00,19.18,19.18,19.1,19.16,407735.0,16.6575,16.6575,16.588,16.6401,407735.0
2016-04-27 12:00:00,19.16,19.18,19.11,19.12,344610.0,16.6401,16.6575,16.5967,16.6054,344610.0
2016-04-27 13:00:00,19.12,19.13,19.1,19.1,350135.0,16.6054,16.6141,16.588,16.588,350135.0
2016-04-27 14:00:00,19.1,19.17,19.07,19.16,436515.0,16.588,16.6488,16.5619,16.6401,436515.0
2016-04-27 15:00:00,19.15,19.26,19.15,19.2,784320.0,16.6314,16.727,16.6314,16.6749,784320.0
2016-04-28 09:30:00,19.11,19.13,19.01,19.1,159050.0,16.5967,16.6141,16.5098,16.588,159050.0
2016-04-28 10:00:00,19.08,19.18,19.06,19.16,338110.0,16.5706,16.6575,16.5533,16.6401,338110.0
2016-04-28 11:00:00,19.17,19.2,19.13,19.13,185020.0,16.6488,16.6749,16.6141,16.6141,185020.0
2016-04-28 12:00:00,19.13,19.16,19.08,19.14,319105.0,16.6141,16.6401,16.5706,16.6227,319105.0
2016-04-28 13:00:00,19.15,19.15,19.08,19.08,504860.0,16.6314,16.6314,16.5706,16.5706,504860.0
2016-04-28 14:00:00,19.08,19.14,19.06,19.1,1065180.0,16.5706,16.6227,16.5533,16.588,1065180.0
2016-04-28 15:00:00,19.09,19.1,18.96,18.99,2293240.0,16.5793,16.588,16.4664,16.4925,2293240.0
2016-04-29 09:30:00,18.87,18.87,18.68,18.79,963280.0,16.3883,16.3883,16.2232,16.3188,963280.0
2016-04-29 10:00:00,18.8,18.85,18.71,18.8,1802210.0,16.3275,16.3709,16.2493,16.3275,1802210.0
2016-04-29 11:00:00,18.79,18.82,18.74,18.81,1216780.0,16.3188,16.3448,16.2753,16.3361,1216780.0
2016-04-29 12:00:00,18.81,18.83,18.79,18.79,541895.0,16.3361,16.3535,16.3188,16.3188,541895.0
2016-04-29 13:00:00,18.79,18.84,18.78,18.79,707445.0,16.3188,16.3622,16.3101,16.3188,707445.0
2016-04-29 14:00:00,18.79,18.82,18.78,18.81,1149915.0,16.3188,16.3448,16.3101,16.3361,1149915.0
2016-04-29 15:00:00,18.81,18.97,18.8,18.93,1091250.0,16.3361,16.4751,16.3275,16.4404,1091250.0
2016-05-02 09:30:00,19.03,19.11,18.9,19.03,474145.0,16.5272,16.5967,16.4143,16.5272,474145.0
2016-05-02 10:00:00,19.02,19.13,19.01,19.03,415555.0,16.5185,16.6141,16.5098,16.5272,415555.0
2016-05-02 11:00:00,19.04,19.1,19.02,19.07,337875.0,16.5359,16.588,16.5185,16.5619,337875.0
2016-05-02 12:00:00,19.07,19.11,19.02,19.08,299700.0,16.5619,16.5967,16.5185,16.5706,299700.0
2016-05-02 13:00:00,19.07,19.11,19.05,19.08,181610.0,16.5619,16.5967,16.5446,16.5706,181610.0
2016-05-02 14:00:00,19.07,19.09,19.05,19.08,248370.0,16.5619,16.5793,16.5446,16.5706,248370.0
2016-05-02 15:00:00,19.08,19.15,19.07,19.12,731335.0,16.5706,16.6314,16.5619,16.6054,731335.0
2016-05-03 09:30:00,18.97,19.2,18.87,18.89,497755.0,16.4751,16.6749,16.3883,16.4056,497755.0
2016-05-03 10:00:00,18.9,18.96,18.82,18.92,557670.0,16.4143,16.4664,16.3448,16.4317,557670.0
2016-05-03 11:00:00,18.92,19.01,18.89,18.94,1014650.0,16.4317,16.5098,16.4056,16.449,1014650.0
2016-05-03 12:00:00,18.94,19.0,18.93,18.98,393160.0,16.449,16.5012,16.4404,16.4838,393160.0
2016-05-03 13:00:00,18.98,19.08,18.97,19.03,213305.0,16.4838,16.5706,16.4751,16.5272,213305.0
2016-05-03 14:00:00,19.03,19.06,18.95,19.01,497595.0,16.5272,16.5533,16.4577,16.5098,497595.0
2016-05-03 15:00:00,19.01,19.04,18.98,19.02,1317640.0,16.5098,16.5359,16.4838,16.5185,1317640.0
2016-05-04 09:30:00,18.74,19.03,18.74,19.01,355820.0,16.2753,16.5272,16.2753,16.5098,355820.0
2016-05-04 10:00:00,18.99,19.04,18.87,18.91,723890.0,16.4925,16.5359,16.3883,16.423,723890.0
2016-05-04 11:00:00,18.91,18.95,18.87,18.91,239635.0,16.423,16.4577,16.3883,16.423,239635.0
2016-05-04 12:00:00,18.91,18.92,18.84,18.84,233700.0,16.423,16.4317,16.3622,16.3622,233700.0
2016-05-04 13:00:00,18.84,18.96,18.84,18.93,267890.0,16.3622,16.4664,16.3622,16.4404,267890.0
2016-05-04 14:00:00,18.93,18.97,18.89,18.95,173615.0,16.4404,16.4751,16.4056,16.4577,173615.0
2016-05-04 15:00:00,18.95,19.0,18.92,18.93,639615.0,16.4577,16.5012,16.4317,16.4404,639615.0
2016-05-05 09:30:00,18.95,18.95,18.72,18.76,202505.0,16.4577,16.4577,16.258,16.2927,202505.0
2016-05-05 10:00:00,18.75,18.89,18.7,18.71,427620.0,16.284,16.4056,16.2406,16.2493,427620.0
2016-05-05 11:00:00,18.71,18.82,18.7,18.77,267600.0,16.2493,16.3448,16.2406,16.3014,267600.0
2016-05-05 12:00:00,18.77,18.78,18.75,18.75,218945.0,16.3014,16.3101,16.284,16.284,218945.0
2016-05-05 13:00:00,18.75,18.76,18.68,18.73,212685.0,16.284,16.2927,16.2232,16.2667,212685.0
2016-05-05 14:00:00,18.73,18.78,18.72,18.73,168490.0,16.2667,16.3101,16.258,16.2667,168490.0
2016-05-05 15:00:00,18.73,18.75,18.64,18.67,811800.0,16.2667,16.284,16.1885,16.2146,811800.0
2016-05-06 09:30:00,18.63,18.79,18.62,18.68,263155.0,16.1798,16.3188,16.1711,16.2232,263155.0
2016-05-06 10:00:00,18.68,18.74,18.58,18.61,305770.0,16.2232,16.2753,16.1364,16.1624,305770.0
2016-05-06 11:00:00,18.61,18.65,18.53,18.54,424200.0,16.1624,16.1972,16.093,16.1017,424200.0
2016-05-06 12:00:00,18.54,18.6,18.54,18.6,173775.0,16.1017,16.1538,16.1017,16.1538,173775.0
2016-05-06 13:00:00,18.6,18.65,18.6,18.65,254220.0,16.1538,16.1972,16.1538,16.1972,254220.0
2016-05-06 14:00:00,18.65,18.71,18.65,18.67,399685.0,16.1972,16.2493,16.1972,16.2146,399685.0
2016-05-06 15:00:00,18.67,18.72,18.65,18.72,775425.0,16.2146,16.258,16.1972,16.258,775425.0
2016-05-09 09:30:00,18.82,18.9,18.66,18.88,326960.0,16.3448,16.4143,16.2059,16.3969,326960.0
2016-05-09 10:00:00,18.87,18.89,18.79,18.83,621790.0,16.3883,16.4056,16.3188,16.3535,621790.0
2016-05-09 11:00:00,18.82,18.85,18.72,18.78,282590.0,16.3448,16.3709,16.258,16.3101,282590.0
2016-05-09 12:00:00,18.77,18.86,18.76,18.86,233905.0,16.3014,16.3796,16.2927,16.3796,233905.0
2016-05-09 13:00:00,18.86,18.87,18.8,18.82,347160.0,16.3796,16.3883,16.3275,16.3448,347160.0
2016-05-09 14:00:00,18.82,18.84,18.77,18.84,363515.0,16.3448,16.3622,16.3014,16.3622,363515.0
2016-05-09 15:00:00,18.84,18.84,18.79,18.81,588225.0,16.3622,16.3622,16.3188,16.3361,588225.0
2016-05-10 09:30:00,18.85,18.97,18.78,18.86,139225.0,16.3709,16.4751,16.3101,16.3796,139225.0
2016-05-10 10:00:00,18.87,19.05,18.87,18.98,402930.0,16.3883,16.5446,16.3883,16.4838,402930.0
2016-05-10 11:00:00,18.96,19.05,18.94,19.04,265850.0,16.4664,16.5446,16.449,16.5359,265850.0
2016-05-10 12:00:00,19.02,19.06,18.97,19.01,190815.0,16.5185,16.5533,16.4751,16.5098,190815.0
2016-05-10 13:00:00,19.01,19.04,18.99,19.03,216855.0,16.5098,16.5359,16.4925,16.5272,216855.0
2016-05-10 14:00:00,19.03,19.05,19.01,19.01,178985.0,16.5272,16.5446,16.5098,16.5098,178985.0
2016-05-10 15:00:00,19.0,19.03,18.98,19.0,524350.0,16.5012,16.5272,16.4838,16.5012,524350.0
2016-05-11 09:30:00,18.92,18.92,18.53,18.56,304610.0,16.4317,16.4317,16.093,16.119,304610.0
2016-05-11 10:00:00,18.56,18.66,18.5,18.5,385130.0,16.119,16.2059,16.0669,16.0669,385130.0
2016-05-11 11:00:00,18.5,18.55,18.44,18.47,573390.0,16.0669,16.1103,16.0148,16.0409,573390.0
2016-05-11 12:00:00,18.47,18.54,18.46,18.53,253225.0,16.0409,16.1017,16.0322,16.093,253225.0
2016-05-11 13:00:00,18.53,18.55,18.5,18.51,423795.0,16.093,16.1103,16.0669,16.0756,423795.0
2016-05-11 14:00:00,18.51,18.52,18.43,18.45,845650.0,16.0756,16.0843,16.0061,16.0235,845650.0
2016-05-11 15:00:00,18.45,18.5,18.44,18.49,1932165.0,16.0235,16.0669,16.0148,16.0582,1932165.0
2016-05-12 09:30:00,18.58,18.66,18.51,18.57,168585.0,16.1778,16.2474,16.1168,16.1691,168585.0
2016-05-12 10:00:00,18.58,18.62,18.51,18.53,259830.0,16.1778,16.2126,16.1168,16.1342,259830.0
2016-05-12 11:00:00,18.53,18.61,18.46,18.56,690420.0,16.1342,16.2039,16.0733,16.1604,690420.0
2016-05-12 12:00:00,18.55,18.69,18.55,18.67,369995.0,16.1517,16.2736,16.1517,16.2561,369995.0
2016-05-12 13:00:00,18.67,18.72,18.65,18.7,424050.0,16.2561,16.2997,16.2387,16.2823,424050.0
2016-05-12 14:00:00,18.72,18.82,18.71,18.78,356365.0,16.2997,16.3868,16.291,16.3519,356365.0
2016-05-12 15:00:00,18.78,18.79,18.69,18.71,877500.0,16.3519,16.3606,16.2736,16.291,877500.0
2016-05-13 09:30:00,18.61,18.79,18.6,18.64,466015.0,16.2039,16.3606,16.1952,16.23,466015.0
2016-05-13 10:00:00,18.63,18.68,18.57,18.59,217100.0,16.2213,16.2649,16.1691,16.1865,217100.0
2016-05-13 11:00:00,18.6,18.7,18.56,18.56,450260.0,16.1952,16.2823,16.1604,16.1604,450260.0
2016-05-13 12:00:00,18.56,18.61,18.51,18.52,194815.0,16.1604,16.2039,16.1168,16.1255,194815.0
2016-05-13 13:00:00,18.52,18.53,18.43,18.43,196955.0,16.1255,16.1342,16.0472,16.0472,196955.0
2016-05-13 14:00:00,18.43,18.45,18.34,18.38,243370.0,16.0472,16.0646,15.9688,16.0036,243370.0
2016-05-13 15:00:00,18.37,18.41,18.36,18.4,519350.0,15.9949,16.0298,15.9862,16.0211,519350.0
2016-05-16 09:30:00,18.41,18.49,18.3,18.48,121380.0,16.0298,16.0994,15.934,16.0907,121380.0
2016-05-16 10:00:00,18.48,18.6,18.46,18.53,216935.0,16.0907,16.1952,16.0733,16.1342,216935.0
2016-05-16 11:00:00,18.51,18.68,18.51,18.68,234070.0,16.1168,16.2649,16.1168,16.2649,234070.0
2016-05-16 12:00:00,18.68,18.71,18.62,18.7,217400.0,16.2649,16.291,16.2126,16.2823,217400.0
2016-05-16 13:00:00,18.7,18.75,18.69,18.69,266900.0,16.2823,16.3258,16.2736,16.2736,266900.0
2016-05-16 14:00:00,18.71,18.79,18.7,18.79,298345.0,16.291,16.3606,16.2823,16.3606,298345.0
2016-05-16 15:00:00,18.78,18.8,18.71,18.71,1009015.0,16.3519,16.3693,16.291,16.291,1009015.0
2016-05-17 09:30:00,18.65,18.8,18.47,18.6,305705.0,16.2387,16.3693,16.082,16.1952,305705.0
2016-05-17 10:00:00,18.58,18.64,18.51,18.61,323995.0,16.1778,16.23,16.1168,16.2039,323995.0
2016-05-17 11:00:00,18.6,18.61,18.48,18.53,311175.0,16.1952,16.2039,16.0907,16.1342,311175.0
2016-05-17 12:00:00,18.53,18.54,18.44,18.47,317105.0,16.1342,16.143,16.0559,16.082,317105.0
2016-05-17 13:00:00,18.47,18.48,18.38,18.38,223535.0,16.082,16.0907,16.0036,16.0036,223535.0
2016-05-17 14:00:00,18.39,18.41,18.28,18.35,305155.0,16.0123,16.0298,15.9166,15.9775,305155.0
2016-05-17 15:00:00,18.34,18.39,18.31,18.38,722325.0,15.9688,16.0123,15.9427,16.0036,722325.0
2016-05-18 09:30:00,18.34,18.35,18.16,18.2,188615.0,15.9688,15.9775,15.8121,15.8469,188615.0
2016-05-18 10:00:00,18.2,18.33,18.18,18.27,243185.0,15.8469,15.9601,15.8295,15.9079,243185.0
2016-05-18 11:00:00,18.28,18.4,18.27,18.31,213900.0,15.9166,16.0211,15.9079,15.9427,213900.0
2016-05-18 12:00:00,18.31,18.37,18.3,18.34,284925.0,15.9427,15.9949,15.934,15.9688,284925.0
2016-05-18 13:00:00,18.34,18.39,18.3,18.31,1317990.0,15.9688,16.0123,15.934,15.9427,1317990.0
2016-05-18 14:00:00,18.3,18.3,18.16,18.24,645305.0,15.934,15.934,15.8121,15.8817,645305.0
2016-05-18 15:00:00,18.22,18.31,18.17,18.31,1236225.0,15.8643,15.9427,15.8208,15.9427,1236225.0
2016-05-19 09:30:00,18.32,18.44,18.3,18.3,196430.0,15.9514,16.0559,15.934,15.934,196430.0
2016-05-19 10:00:00,18.3,18.47,18.28,18.36,273440.0,15.934,16.082,15.9166,15.9862,273440.0
2016-05-19 11:00:00,18.37,18.43,18.32,18.39,231845.0,15.9949,16.0472,15.9514,16.0123,231845.0
2016-05-19 12:00:00,18.39,18.42,18.34,18.37,231535.0,16.0123,16.0385,15.9688,15.9949,231535.0
2016-05-19 13:00:00,18.38,18.44,18.37,18.4,146730.0,16.0036,16.0559,15.9949,16.0211,146730.0
2016-05-19 14:00:00,18.4,18.45,18.38,18.43,170140.0,16.0211,16.0646,16.0036,16.0472,170140.0
2016-05-19 15:00:00,18.43,18.57,18.43,18.54,802255.0,16.0472,16.1691,16.0472,16.143,802255.0
2016-05-20 09:30:00,18.64,18.8,18.56,18.79,626855.0,16.23,16.3693,16.1604,16.3606,626855.0
2016-05-20 10:00:00,18.8,18.85,18.67,18.69,454685.0,16.3693,16.4129,16.2561,16.2736,454685.0
2016-05-20 11:00:00,18.7,18.87,18.69,18.83,254535.0,16.2823,16.4303,16.2736,16.3955,254535.0
2016-05-20 12:00:00,18.83,18.85,18.78,18.81,400915.0,16.3955,16.4129,16.3519,16.378,400915.0
2016-05-20 13:00:00,18.79,18.79,18.7,18.7,313610.0,16.3606,16.3606,16.2823,16.2823,313610.0
2016-05-20 14:00:00,18.71,18.8,18.68,18.76,384350.0,16.291,16.3693,16.2649,16.3345,384350.0
2016-05-20 15:00:00,18.76,18.81,18.7,18.78,1215970.0,16.3345,16.378,16.2823,16.3519,1215970.0
2016-05-23 09:30:00,18.78,18.88,18.7,18.7,249235.0,16.3519,16.439,16.2823,16.2823,249235.0
2016-05-23 10:00:00,18.7,18.8,18.7,18.77,226365.0,16.2823,16.3693,16.2823,16.3432,226365.0
2016-05-23 11:00:00,18.77,18.8,18.72,18.76,240025.0,16.3432,16.3693,16.2997,16.3345,240025.0
2016-05-23 12:00:00,18.75,18.78,18.73,18.75,149810.0,16.3258,16.3519,16.3084,16.3258,149810.0
2016-05-23 13:00:00,18.75,18.77,18.69,18.72,237230.0,16.3258,16.3432,16.2736,16.2997,237230.0
2016-05-23 14:00:00,18.71,18.74,18.66,18.68,196790.0,16.291,16.3171,16.2474,16.2649,196790.0
2016-05-23 15:00:00,18.68,18.69,18.64,18.65,314450.0,16.2649,16.2736,16.23,16.2387,314450.0
2016-05-24 09:30:00,18.7,18.86,18.68,18.82,143470.0,16.2823,16.4216,16.2649,16.3868,143470.0
2016-05-24 10:00:00,18.84,18.97,18.83,18.97,336855.0,16.4042,16.5174,16.3955,16.5174,336855.0
2016-05-24 11:00:00,18.97,19.04,18.97,19.03,339855.0,16.5174,16.5783,16.5174,16.5696,339855.0
2016-05-24 12:00:00,19.04,19.05,18.97,19.02,199020.0,16.5783,16.587,16.5174,16.5609,199020.0
2016-05-24 13:00:00,19.02,19.03,18.96,18.97,130365.0,16.5609,16.5696,16.5087,16.5174,130365.0
2016-05-24 14:00:00,18.98,19.01,18.97,19.0,252710.0,16.5261,16.5522,16.5174,16.5435,252710.0
2016-05-24 15:00:00,18.99,19.06,18.98,18.99,589535.0,16.5348,16.5957,16.5261,16.5348,589535.0
2016-05-25 09:30:00,18.92,19.02,18.9,18.98,259820.0,16.4738,16.5609,16.4564,16.5261,259820.0
2016-05-25 10:00:00,18.97,19.13,18.95,19.11,372805.0,16.5174,16.6567,16.4999,16.6393,372805.0
2016-05-25 11:00:00,19.1,19.12,19.03,19.05,178840.0,16.6305,16.648,16.5696,16.587,178840.0
2016-05-25 12:00:00,19.05,19.07,19.0,19.01,271940.0,16.587,16.6044,16.5435,16.5522,271940.0
2016-05-25 13:00:00,19.01,19.05,19.01,19.04,220560.0,16.5522,16.587,16.5522,16.5783,220560.0
2016-05-25 14:00:00,19.05,19.05,18.98,18.98,198325.0,16.587,16.587,16.5261,16.5261,198325.0
2016-05-25 15:00:00,18.99,19.08,18.98,19.03,338160.0,16.5348,16.6131,16.5261,16.5696,338160.0
2016-05-26 09:30:00,19.1,19.15,18.85,18.99,492735.0,16.6305,16.6741,16.4129,16.5348,492735.0
2016-05-26 10:00:00,18.99,19.05,18.96,18.99,213525.0,16.5348,16.587,16.5087,16.5348,213525.0
2016-05-26 11:00:00,18.99,19.13,18.98,19.13,377300.0,16.5348,16.6567,16.5261,16.6567,377300.0
2016-05-26 12:00:00,19.12,19.14,19.01,19.04,246440.0,16.648,16.6654,16.5522,16.5783,246440.0
2016-05-26 13:00:00,19.04,19.12,19.03,19.11,177370.0,16.5783,16.648,16.5696,16.6393,177370.0
2016-05-26 14:00:00,19.11,19.2,19.11,19.15,415610.0,16.6393,16.7176,16.6393,16.6741,415610.0
2016-05-26 15:00:00,19.16,19.21,19.14,19.15,769070.0,16.6828,16.7263,16.6654,16.6741,769070.0
2016-05-27 09:30:00,19.24,19.36,19.23,19.28,321125.0,16.7524,16.8569,16.7437,16.7873,321125.0
2016-05-27 10:00:00,19.27,19.34,19.22,19.31,214390.0,16.7786,16.8395,16.735,16.8134,214390.0
2016-05-27 11:00:00,19.3,19.35,19.3,19.33,270915.0,16.8047,16.8482,16.8047,16.8308,270915.0
2016-05-27 12:00:00,19.33,19.35,19.31,19.34,195555.0,16.8308,16.8482,16.8134,16.8395,195555.0
2016-05-27 13:00:00,19.34,19.34,19.25,19.26,190560.0,16.8395,16.8395,16.7612,16.7699,190560.0
2016-05-27 14:00:00,19.26,19.33,19.25,19.31,340355.0,16.7699,16.8308,16.7612,16.8134,340355.0
2016-05-27 15:00:00,19.32,19.36,19.3,19.35,376780.0,16.8221,16.8569,16.8047,16.8482,376780.0
2016-05-31 09:30:00,19.32,19.4,19.27,19.27,206135.0,16.8221,16.8918,16.7786,16.7786,206135.0
2016-05-31 10:00:00,19.27,19.31,19.25,19.27,570715.0,16.7786,16.8134,16.7612,16.7786,570715.0
2016-05-31 11:00:00,19.27,19.29,19.17,19.17,582110.0,16.7786,16.796,16.6915,16.6915,582110.0
2016-05-31 12:00:00,19.17,19.21,19.16,19.17,192655.0,16.6915,16.7263,16.6828,16.6915,192655.0
2016-05-31 13:00:00,19.16,19.17,19.14,19.15,291575.0,16.6828,16.6915,16.6654,16.6741,291575.0
2016-05-31 14:00:00,19.15,19.16,19.09,19.13,311925.0,16.6741,16.6828,16.6218,16.6567,311925.0
2016-05-31 15:00:00,19.13,19.26,19.13,19.22,462845.0,16.6567,16.7699,16.6567,16.735,462845.0
2016-06-01 09:30:00,19.21,19.27,19.18,19.24,230930.0,16.7263,16.7786,16.7002,16.7524,230930.0
2016-06-01 10:00:00,19.27,19.33,19.2,19.28,274065.0,16.7786,16.8308,16.7176,16.7873,274065.0
2016-06-01 11:00:00,19.29,19.34,19.21,19.25,214380.0,16.796,16.8395,16.7263,16.7612,214380.0
2016-06-01 12:00:00,19.25,19.3,19.24,19.3,192645.0,16.7612,16.8047,16.7524,16.8047,192645.0
2016-06-01 13:00:00,19.3,19.3,19.24,19.25,176300.0,16.8047,16.8047,16.7524,16.7612,176300.0
2016-06-01 14:00:00,19.25,19.28,19.22,19.25,241300.0,16.7612,16.7873,16.735,16.7612,241300.0
2016-06-01 15:00:00,19.26,19.31,19.24,19.31,622695.0,16.7699,16.8134,16.7524,16.8134,622695.0
2016-06-02 09:30:00,19.35,19.37,19.15,19.17,335175.0,16.8482,16.8656,16.6741,16.6915,335175.0
2016-06-02 10:00:00,19.18,19.26,19.15,19.25,185850.0,16.7002,16.7699,16.6741,16.7612,185850.0
2016-06-02 11:00:00,19.25,19.31,19.23,19.31,256495.0,16.7612,16.8134,16.7437,16.8134,256495.0
2016-06-02 12:00:00,19.31,19.31,19.25,19.29,121225.0,16.8134,16.8134,16.7612,16.796,121225.0
2016-06-02 13:00:00,19.28,19.32,19.28,19.3,140725.0,16.7873,16.8221,16.7873,16.8047,140725.0
2016-06-02 14:00:00,19.31,19.33,19.29,19.3,427035.0,16.8134,16.8308,16.796,16.8047,427035.0
2016-06-02 15:00:00,19.29,19.33,19.27,19.33,711735.0,16.796,16.8308,16.7786,16.8308,711735.0
2016-06-03 09:30:00,19.25,19.31,18.96,18.97,484495.0,16.7612,16.8134,16.5087,16.5174,484495.0
2016-06-03 10:00:00,18.97,18.99,18.86,18.96,496410.0,16.5174,16.5348,16.4216,16.5087,496410.0
2016-06-03 11:00:00,18.96,19.02,18.92,19.0,1016440.0,16.5087,16.5609,16.4738,16.5435,1016440.0
2016-06-03 12:00:00,19.0,19.01,18.93,18.99,995390.0,16.5435,16.5522,16.4825,16.5348,995390.0
2016-06-03 13:00:00,19.0,19.11,19.0,19.06,289280.0,16.5435,16.6393,16.5435,16.5957,289280.0
2016-06-03 14:00:00,19.06,19.07,19.03,19.05,548665.0,16.5957,16.6044,16.5696,16.587,548665.0
2016-06-03 15:00:00,19.04,19.07,19.02,19.03,455950.0,16.5783,16.6044,16.5609,16.5696,455950.0
2016-06-06 09:30:00,19.05,19.05,18.76,18.84,406770.0,16.587,16.587,16.3345,16.4042,406770.0
2016-06-06 10:00:00,18.81,18.87,18.81,18.86,366020.0,16.378,16.4303,16.378,16.4216,366020.0
2016-06-06 11:00:00,18.86,18.88,18.81,18.83,284665.0,16.4216,16.439,16.378,16.3955,284665.0
2016-06-06 12:00:00,18.82,18.92,18.81,18.92,668210.0,16.3868,16.4738,16.378,16.4738,668210.0
2016-06-06 13:00:00,18.92,19.05,18.91,19.03,343145.0,16.4738,16.587,16.4651,16.5696,343145.0
2016-06-06 14:00:00,19.03,19.12,19.02,19.11,468410.0,16.5696,16.648,16.5609,16.6393,468410.0
2016-06-06 15:00:00,19.11,19.12,19.06,19.06,698070.0,16.6393,16.648,16.5957,16.5957,698070.0
2016-06-07 09:30:00,19.14,19.21,19.12,19.19,167525.0,16.6654,16.7263,16.648,16.7089,167525.0
2016-06-07 10:00:00,19.19,19.24,19.18,19.22,350375.0,16.7089,16.7524,16.7002,16.735,350375.0
2016-06-07 11:00:00,19.22,19.31,19.21,19.3,323110.0,16.735,16.8134,16.7263,16.8047,323110.0
2016-06-07 12:00:00,19.3,19.3,19.27,19.28,197560.0,16.8047,16.8047,16.7786,16.7873,197560.0
2016-06-07 13:00:00,19.28,19.34,19.27,19.32,551915.0,16.7873,16.8395,16.7786,16.8221,551915.0
2016-06-07 14:00:00,19.32,19.37,19.32,19.32,369515.0,16.8221,16.8656,16.8221,16.8221,369515.0
2016-06-07 15:00:00,19.32,19.33,19.24,19.26,741230.0,16.8221,16.8308,16.7524,16.7699,741230.0
2016-06-08 09:30:00,19.23,19.26,18.97,18.97,459520.0,16.7437,16.7699,16.5174,16.5174,459520.0
2016-06-08 10:00:00,18.98,19.0,18.77,18.77,1683820.0,16.5261,16.5435,16.3432,16.3432,1683820.0
2016-06-08 11:00:00,18.77,18.92,18.7,18.9,1161345.0,16.3432,16.4738,16.2823,16.4564,1161345.0
2016-06-08 12:00:00,18.9,18.96,18.88,18.91,429180.0,16.4564,16.5087,16.439,16.4651,429180.0
2016-06-08 13:00:00,18.91,18.94,18.88,18.91,504980.0,16.4651,16.4912,16.439,16.4651,504980.0
2016-06-08 14:00:00,18.91,18.98,18.89,18.94,712970.0,16.4651,16.5261,16.4477,16.4912,712970.0
2016-06-08 15:00:00,18.94,18.96,18.86,18.87,1274215.0,16.4912,16.5087,16.4216,16.4303,1274215.0
2016-06-09 09:30:00,18.8,18.83,18.68,18.77,401365.0,16.3693,16.3955,16.2649,16.3432,401365.0
2016-06-09 10:00:00,18.78,18.78,18.68,18.72,1388400.0,16.3519,16.3519,16.2649,16.2997,1388400.0
2016-06-09 11:00:00,18.73,18.8,18.72,18.8,634850.0,16.3084,16.3693,16.2997,16.3693,634850.0
2016-06-09 12:00:00,18.8,18.8,18.76,18.79,503585.0,16.3693,16.3693,16.3345,16.3606,503585.0
2016-06-09 13:00:00,18.79,18.8,18.75,18.79,531430.0,16.3606,16.3693,16.3258,16.3606,531430.0
2016-06-09 14:00:00,18.79,18.8,18.74,18.76,654120.0,16.3606,16.3693,16.3171,16.3345,654120.0
2016-06-09 15:00:00,18.76,18.79,18.75,18.77,1338510.0,16.3345,16.3606,16.3258,16.3432,1338510.0
2016-06-10 09:30:00,18.6,18.7,18.49,18.5,1002310.0,16.1952,16.2823,16.0994,16.1081,1002310.0
2016-06-10 10:00:00,18.5,18.6,18.48,18.55,696280.0,16.1081,16.1952,16.0907,16.1517,696280.0
2016-06-10 11:00:00,18.54,18.64,18.53,18.61,410140.0,16.143,16.23,16.1342,16.2039,410140.0
2016-06-10 12:00:00,18.61,18.62,18.56,18.62,307100.0,16.2039,16.2126,16.1604,16.2126,307100.0
2016-06-10 13:00:00,18.62,18.67,18.57,18.58,325720.0,16.2126,16.2561,16.1691,16.1778,325720.0
2016-06-10 14:00:00,18.58,18.59,18.53,18.55,275790.0,16.1778,16.1865,16.1342,16.1517,275790.0
2016-06-10 15:00:00,18.56,18.59,18.54,18.57,1129075.0,16.1604,16.1865,16.143,16.1691,1129075.0
2016-06-13 09:30:00,18.57,18.62,18.41,18.51,618300.0,16.1691,16.2126,16.0298,16.1168,618300.0
2016-06-13 10:00:00,18.52,18.55,18.48,18.54,357490.0,16.1255,16.1517,16.0907,16.143,357490.0
2016-06-13 11:00:00,18.54,18.54,18.39,18.4,456725.0,16.143,16.143,16.0123,16.0211,456725.0
2016-06-13 12:00:00,18.4,18.45,18.37,18.44,728190.0,16.0211,16.0646,15.9949,16.0559,728190.0
2016-06-13 13:00:00,18.44,18.47,18.4,18.41,361860.0,16.0559,16.082,16.0211,16.0298,361860.0
2016-06-13 14:00:00,18.4,18.41,18.36,18.37,520310.0,16.0211,16.0298,15.9862,15.9949,520310.0
2016-06-13 15:00:00,18.37,18.37,18.21,18.25,1474880.0,15.9949,15.9949,15.8556,15.8904,1474880.0
2016-06-14 09:30:00,18.28,18.49,18.28,18.43,388755.0,15.9166,16.0994,15.9166,16.0472,388755.0
2016-06-14 10:00:00,18.42,18.44,18.34,18.35,316610.0,16.0385,16.0559,15.9688,15.9775,316610.0
2016-06-14 11:00:00,18.35,18.44,18.34,18.4,287900.0,15.9775,16.0559,15.9688,16.0211,287900.0
2016-06-14 12:00:00,18.39,18.52,18.38,18.49,314650.0,16.0123,16.1255,16.0036,16.0994,314650.0
2016-06-14 13:00:00,18.48,18.54,18.4,18.41,686000.0,16.0907,16.143,16.0211,16.0298,686000.0
2016-06-14 14:00:00,18.41,18.47,18.41,18.41,454575.0,16.0298,16.082,16.0298,16.0298,454575.0
2016-06-14 15:00:00,18.41,18.54,18.4,18.53,1093425.0,16.0298,16.143,16.0211,16.1342,1093425.0
2016-06-15 09:30:00,18.55,18.65,18.52,18.64,193405.0,16.1517,16.2387,16.1255,16.23,193405.0
2016-06-15 10:00:00,18.64,18.69,18.56,18.66,214115.0,16.23,16.2736,16.1604,16.2474,214115.0
2016-06-15 11:00:00,18.66,18.74,18.64,18.71,244430.0,16.2474,16.3171,16.23,16.291,244430.0
2016-06-15 12:00:00,18.72,18.75,18.67,18.67,187780.0,16.2997,16.3258,16.2561,16.2561,187780.0
2016-06-15 13:00:00,18.67,18.7,18.66,18.7,135500.0,16.2561,16.2823,16.2474,16.2823,135500.0
2016-06-15 14:00:00,18.7,18.73,18.56,18.59,491230.0,16.2823,16.3084,16.1604,16.1865,491230.0
2016-06-15 15:00:00,18.59,18.61,18.47,18.49,1245285.0,16.1865,16.2039,16.082,16.0994,1245285.0
2016-06-16 09:30:00,18.41,18.45,18.3,18.31,239110.0,16.0298,16.0646,15.934,15.9427,239110.0
2016-06-16 10:00:00,18.31,18.36,18.22,18.3,535210.0,15.9427,15.9862,15.8643,15.934,535210.0
2016-06-16 11:00:00,18.3,18.41,18.3,18.35,399755.0,15.934,16.0298,15.934,15.9775,399755.0
2016-06-16 12:00:00,18.35,18.46,18.31,18.38,172985.0,15.9775,16.0733,15.9427,16.0036,172985.0
2016-06-16 13:00:00,18.38,18.45,18.35,18.37,167395.0,16.0036,16.0646,15.9775,15.9949,167395.0
2016-06-16 14:00:00,18.36,18.46,18.36,18.41,207030.0,15.9862,16.0733,15.9862,16.0298,207030.0
2016-06-16 15:00:00,18.41,18.48,18.39,18.41,1077750.0,16.0298,16.0907,16.0123,16.0298,1077750.0
2016-06-17 09:30:00,18.33,18.39,18.08,18.34,1762905.0,15.9601,16.0123,15.7424,15.9688,1762905.0
2016-06-17 10:00:00,18.34,18.41,18.29,18.34,623440.0,15.9688,16.0298,15.9253,15.9688,623440.0
2016-06-17 11:00:00,18.34,18.37,18.28,18.31,312535.0,15.9688,15.9949,15.9166,15.9427,312535.0
2016-06-17 12:00:00,18.32,18.41,18.32,18.35,223360.0,15.9514,16.0298,15.9514,15.9775,223360.0
2016-06-17 13:00:00,18.35,18.39,18.31,18.37,209585.0,15.9775,16.0123,15.9427,15.9949,209585.0
2016-06-17 14:00:00,18.37,18.43,18.34,18.39,515180.0,15.9949,16.0472,15.9688,16.0123,515180.0
2016-06-17 15:00:00,18.39,18.39,18.31,18.32,961185.0,16.0123,16.0123,15.9427,15.9514,961185.0
2016-06-20 09:30:00,18.5,18.64,18.5,18.56,237445.0,16.1081,16.23,16.1081,16.1604,237445.0
2016-06-20 10:00:00,18.56,18.74,18.54,18.72,361735.0,16.1604,16.3171,16.143,16.2997,361735.0
2016-06-20 11:00:00,18.72,18.8,18.69,18.72,281370.0,16.2997,16.3693,16.2736,16.2997,281370.0
2016-06-20 12:00:00,18.71,18.73,18.59,18.62,506685.0,16.291,16.3084,16.1865,16.2126,506685.0
2016-06-20 13:00:00,18.62,18.66,18.57,18.6,523690.0,16.2126,16.2474,16.1691,16.1952,523690.0
2016-06-20 14:00:00,18.59,18.61,18.56,18.6,471275.0,16.1865,16.2039,16.1604,16.1952,471275.0
2016-06-20 15:00:00,18.6,18.61,18.49,18.51,627240.0,16.1952,16.2039,16.0994,16.1168,627240.0
2016-06-21 09:30:00,18.59,18.64,18.48,18.55,251300.0,16.1865,16.23,16.0907,16.1517,251300.0
2016-06-21 10:00:00,18.55,18.55,18.45,18.46,189225.0,16.1517,16.1517,16.0646,16.0733,189225.0
2016-06-21 11:00:00,18.47,18.53,18.46,18.5,194935.0,16.082,16.1342,16.0733,16.1081,194935.0
2016-06-21 12:00:00,18.51,18.53,18.44,18.46,121505.0,16.1168,16.1342,16.0559,16.0733,121505.0
2016-06-21 13:00:00,18.45,18.48,18.41,18.44,199970.0,16.0646,16.0907,16.0298,16.0559,199970.0
2016-06-21 14:00:00,18.43,18.48,18.43,18.44,227140.0,16.0472,16.0907,16.0472,16.0559,227140.0
2016-06-21 15:00:00,18.43,18.46,18.41,18.43,480660.0,16.0472,16.0733,16.0298,16.0472,480660.0
2016-06-22 09:30:00,18.43,18.51,18.4,18.49,232300.0,16.0472,16.1168,16.0211,16.0994,232300.0
2016-06-22 10:00:00,18.47,18.64,18.47,18.63,587335.0,16.082,16.23,16.082,16.2213,587335.0
2016-06-22 11:00:00,18.64,18.7,18.55,18.56,404580.0,16.23,16.2823,16.1517,16.1604,404580.0
2016-06-22 12:00:00,18.57,18.57,18.49,18.53,273020.0,16.1691,16.1691,16.0994,16.1342,273020.0
2016-06-22 13:00:00,18.52,18.52,18.45,18.47,260465.0,16.1255,16.1255,16.0646,16.082,260465.0
2016-06-22 14:00:00,18.47,18.48,18.42,18.45,318980.0,16.082,16.0907,16.0385,16.0646,318980.0
2016-06-22 15:00:00,18.45,18.48,18.41,18.44,568560.0,16.0646,16.0907,16.0298,16.0559,568560.0
2016-06-23 09:30:00,18.63,18.66,18.5,18.6,181235.0,16.2213,16.2474,16.1081,16.1952,181235.0
2016-06-23 10:00:00,18.61,18.62,18.54,18.6,370435.0,16.2039,16.2126,16.143,16.1952,370435.0
2016-06-23 11:00:00,18.6,18.68,18.59,18.65,275185.0,16.1952,16.2649,16.1865,16.2387,275185.0
2016-06-23 12:00:00,18.66,18.68,18.62,18.62,149465.0,16.2474,16.2649,16.2126,16.2126,149465.0
2016-06-23 13:00:00,18.62,18.63,18.58,18.6,143010.0,16.2126,16.2213,16.1778,16.1952,143010.0
2016-06-23 14:00:00,18.6,18.65,18.58,18.65,265085.0,16.1952,16.2387,16.1778,16.2387,265085.0
2016-06-23 15:00:00,18.65,18.72,18.6,18.71,661120.0,16.2387,16.2997,16.1952,16.291,661120.0
2016-06-24 09:30:00,18.07,18.48,17.96,18.37,532775.0,15.7337,16.0907,15.6379,15.9949,532775.0
2016-06-24 10:00:00,18.38,18.66,18.38,18.55,860315.0,16.0036,16.2474,16.0036,16.1517,860315.0
2016-06-24 11:00:00,18.56,18.6,18.48,18.57,389665.0,16.1604,16.1952,16.0907,16.1691,389665.0
2016-06-24 12:00:00,18.58,18.6,18.42,18.46,501250.0,16.1778,16.1952,16.0385,16.0733,501250.0
2016-06-24 13:00:00,18.46,18.55,18.45,18.53,185935.0,16.0733,16.1517,16.0646,16.1342,185935.0
2016-06-24 14:00:00,18.53,18.55,18.37,18.42,396525.0,16.1342,16.1517,15.9949,16.0385,396525.0
2016-06-24 15:00:00,18.41,18.47,18.32,18.36,1082555.0,16.0298,16.082,15.9514,15.9862,1082555.0
2016-06-27 09:30:00,18.25,18.37,18.1,18.29,566500.0,15.8904,15.9949,15.7598,15.9253,566500.0
2016-06-27 10:00:00,18.28,18.39,18.18,18.21,677285.0,15.9166,16.0123,15.8295,15.8556,677285.0
2016-06-27 11:00:00,18.21,18.42,18.2,18.38,538630.0,15.8556,16.0385,15.8469,16.0036,538630.0
2016-06-27 12:00:00,18.38,18.46,18.36,18.44,395105.0,16.0036,16.0733,15.9862,16.0559,395105.0
2016-06-27 13:00:00,18.43,18.54,18.42,18.49,583965.0,16.0472,16.143,16.0385,16.0994,583965.0
2016-06-27 14:00:00,18.48,18.55,18.43,18.46,651860.0,16.0907,16.1517,16.0472,16.0733,651860.0
2016-06-27 15:00:00,18.46,18.61,18.46,18.58,1825570.0,16.0733,16.2039,16.0733,16.1778,1825570.0
2016-06-28 09:30:00,18.7,18.8,18.65,18.7,368990.0,16.2823,16.3693,16.2387,16.2823,368990.0
2016-06-28 10:00:00,18.68,18.7,18.61,18.69,613990.0,16.2649,16.2823,16.2039,16.2736,613990.0
2016-06-28 11:00:00,18.69,18.73,18.66,18.72,406855.0,16.2736,16.3084,16.2474,16.2997,406855.0
2016-06-28 12:00:00,18.72,18.78,18.69,18.75,202695.0,16.2997,16.3519,16.2736,16.3258,202695.0
2016-06-28 13:00:00,18.76,18.77,18.71,18.72,394620.0,16.3345,16.3432,16.291,16.2997,394620.0
2016-06-28 14:00:00,18.72,18.8,18.67,18.78,716640.0,16.2997,16.3693,16.2561,16.3519,716640.0
2016-06-28 15:00:00,18.78,18.84,18.75,18.83,1397260.0,16.3519,16.4042,16.3258,16.3955,1397260.0
2016-06-29 09:30:00,18.91,19.08,18.86,19.03,414820.0,16.4651,16.6131,16.4216,16.5696,414820.0
2016-06-29 10:00:00,19.03,19.05,18.95,19.0,262740.0,16.5696,16.587,16.4999,16.5435,262740.0
2016-06-29 11:00:00,19.0,19.03,18.96,19.01,175715.0,16.5435,16.5696,16.5087,16.5522,175715.0
2016-06-29 12:00:00,19.01,19.08,18.98,18.99,335260.0,16.5522,16.6131,16.5261,16.5348,335260.0
2016-06-29 13:00:00,18.99,19.0,18.96,18.97,293870.0,16.5348,16.5435,16.5087,16.5174,293870.0
2016-06-29 14:00:00,18.97,19.0,18.94,19.0,369555.0,16.5174,16.5435,16.4912,16.5435,369555.0
2016-06-29 15:00:00,19.01,19.07,19.0,19.03,569955.0,16.5522,16.6044,16.5435,16.5696,569955.0
2016-06-30 09:30:00,18.26,18.69,18.25,18.35,4561535.0,15.8992,16.2736,15.8904,15.9775,4561535.0
2016-06-30 10:00:00,18.36,18.41,18.26,18.39,2588440.0,15.9862,16.0298,15.8992,16.0123,2588440.0
2016-06-30 11:00:00,18.39,18.39,18.29,18.31,1590920.0,16.0123,16.0123,15.9253,15.9427,1590920.0
2016-06-30 12:00:00,18.3,18.43,18.25,18.42,1541975.0,15.934,16.0472,15.8904,16.0385,1541975.0
2016-06-30 13:00:00,18.42,18.46,18.3,18.33,1278630.0,16.0385,16.0733,15.934,15.9601,1278630.0
2016-06-30 14:00:00,18.34,18.37,18.29,18.3,1643715.0,15.9688,15.9949,15.9253,15.934,1643715.0
2016-06-30 15:00:00,18.3,18.31,18.11,18.24,3991140.0,15.934,15.9427,15.7685,15.8817,3991140.0
2016-07-01 09:30:00,18.27,18.38,18.13,18.38,659890.0,15.9079,16.0036,15.786,16.0036,659890.0
2016-07-01 10:00:00,18.38,18.45,18.31,18.38,1192845.0,16.0036,16.0646,15.9427,16.0036,1192845.0
2016-07-01 11:00:00,18.39,18.5,18.38,18.41,1013620.0,16.0123,16.1081,16.0036,16.0298,1013620.0
2016-07-01 12:00:00,18.41,18.61,18.4,18.6,1179080.0,16.0298,16.2039,16.0211,16.1952,1179080.0
2016-07-01 13:00:00,18.6,18.6,18.44,18.47,623445.0,16.1952,16.1952,16.0559,16.082,623445.0
2016-07-01 14:00:00,18.47,18.5,18.43,18.47,652600.0,16.082,16.1081,16.0472,16.082,652600.0
2016-07-01 15:00:00,18.47,18.53,18.46,18.5,1181265.0,16.082,16.1342,16.0733,16.1081,1181265.0
2016-07-05 09:30:00,18.46,18.56,18.36,18.38,331920.0,16.0733,16.1604,15.9862,16.0036,331920.0
2016-07-05 10:00:00,18.38,18.47,18.35,18.39,490010.0,16.0036,16.082,15.9775,16.0123,490010.0
2016-07-05 11:00:00,18.39,18.4,18.24,18.26,454945.0,16.0123,16.0211,15.8817,15.8992,454945.0
2016-07-05 12:00:00,18.26,18.4,18.25,18.4,596865.0,15.8992,16.0211,15.8904,16.0211,596865.0
2016-07-05 13:00:00,18.41,18.42,18.3,18.33,264900.0,16.0298,16.0385,15.934,15.9601,264900.0
2016-07-05 14:00:00,18.33,18.38,18.3,18.31,322730.0,15.9601,16.0036,15.934,15.9427,322730.0
2016-07-05 15:00:00,18.32,18.42,18.31,18.4,914805.0,15.9514,16.0385,15.9427,16.0211,914805.0
2016-07-06 09:30:00,18.29,18.45,18.29,18.4,347150.0,15.9253,16.0646,15.9253,16.0211,347150.0
2016-07-06 10:00:00,18.4,18.45,18.29,18.37,780670.0,16.0211,16.0646,15.9253,15.9949,780670.0
2016-07-06 11:00:00,18.38,18.44,18.36,18.39,377305.0,16.0036,16.0559,15.9862,16.0123,377305.0
2016-07-06 12:00:00,18.4,18.46,18.37,18.4,299820.0,16.0211,16.0733,15.9949,16.0211,299820.0
2016-07-06 13:00:00,18.39,18.45,18.36,18.36,333905.0,16.0123,16.0646,15.9862,15.9862,333905.0
2016-07-06 14:00:00,18.37,18.47,18.35,18.46,347650.0,15.9949,16.082,15.9775,16.0733,347650.0
2016-07-06 15:00:00,18.47,18.5,18.41,18.48,916745.0,16.082,16.1081,16.0298,16.0907,916745.0
2016-07-07 09:30:00,18.5,18.55,18.46,18.54,157965.0,16.1081,16.1517,16.0733,16.143,157965.0
2016-07-07 10:00:00,18.52,18.54,18.47,18.48,248015.0,16.1255,16.143,16.082,16.0907,248015.0
2016-07-07 11:00:00,18.47,18.54,18.46,18.51,220750.0,16.082,16.143,16.0733,16.1168,220750.0
2016-07-07 12:00:00,18.5,18.52,18.42,18.43,181005.0,16.1081,16.1255,16.0385,16.0472,181005.0
2016-07-07 13:00:00,18.43,18.45,18.39,18.41,180315.0,16.0472,16.0646,16.0123,16.0298,180315.0
2016-07-07 14:00:00,18.41,18.44,18.33,18.36,321425.0,16.0298,16.0559,15.9601,15.9862,321425.0
2016-07-07 15:00:00,18.36,18.46,18.36,18.46,602195.0,15.9862,16.0733,15.9862,16.0733,602195.0
2016-07-08 09:30:00,18.56,18.68,18.46,18.62,284195.0,16.1604,16.2649,16.0733,16.2126,284195.0
2016-07-08 10:00:00,18.62,18.7,18.6,18.69,327665.0,16.2126,16.2823,16.1952,16.2736,327665.0
2016-07-08 11:00:00,18.7,18.78,18.7,18.71,347120.0,16.2823,16.3519,16.2823,16.291,347120.0
2016-07-08 12:00:00,18.72,18.75,18.7,18.73,186415.0,16.2997,16.3258,16.2823,16.3084,186415.0
2016-07-08 13:00:00,18.73,18.75,18.71,18.72,458720.0,16.3084,16.3258,16.291,16.2997,458720.0
2016-07-08 14:00:00,18.72,18.77,18.71,18.75,461230.0,16.2997,16.3432,16.291,16.3258,461230.0
2016-07-08 15:00:00,18.75,18.76,18.71,18.74,688340.0,16.3258,16.3345,16.291,16.3171,688340.0
2016-07-11 09:30:00,18.75,18.9,18.73,18.86,250955.0,16.3258,16.4564,16.3084,16.4216,250955.0
2016-07-11 10:00:00,18.86,18.91,18.75,18.76,744390.0,16.4216,16.4651,16.3258,16.3345,744390.0
2016-07-11 11:00:00,18.76,18.84,18.76,18.77,438900.0,16.3345,16.4042,16.3345,16.3432,438900.0
2016-07-11 12:00:00,18.76,18.79,18.72,18.77,428730.0,16.3345,16.3606,16.2997,16.3432,428730.0
2016-07-11 13:00:00,18.77,18.79,18.71,18.71,306185.0,16.3432,16.3606,16.291,16.291,306185.0
2016-07-11 14:00:00,18.72,18.72,18.65,18.66,398695.0,16.2997,16.2997,16.2387,16.2474,398695.0
2016-07-11 15:00:00,18.66,18.71,18.66,18.66,1099910.0,16.2474,16.291,16.2474,16.2474,1099910.0
2016-07-12 09:30:00,18.69,18.84,18.68,18.78,339730.0,16.2736,16.4042,16.2649,16.3519,339730.0
2016-07-12 10:00:00,18.77,18.78,18.69,18.75,620790.0,16.3432,16.3519,16.2736,16.3258,620790.0
2016-07-12 11:00:00,18.75,18.79,18.74,18.77,230040.0,16.3258,16.3606,16.3171,16.3432,230040.0
2016-07-12 12:00:00,18.76,18.78,18.71,18.73,256675.0,16.3345,16.3519,16.291,16.3084,256675.0
2016-07-12 13:00:00,18.73,18.77,18.72,18.74,211735.0,16.3084,16.3432,16.2997,16.3171,211735.0
2016-07-12 14:00:00,18.75,18.8,18.75,18.76,255750.0,16.3258,16.3693,16.3258,16.3345,255750.0
2016-07-12 15:00:00,18.75,18.79,18.74,18.76,1047415.0,16.3258,16.3606,16.3171,16.3345,1047415.0
2016-07-13 09:30:00,18.84,18.92,18.65,18.65,289600.0,16.4042,16.4738,16.2387,16.2387,289600.0
2016-07-13 10:00:00,18.65,18.74,18.65,18.71,384525.0,16.2387,16.3171,16.2387,16.291,384525.0
2016-07-13 11:00:00,18.7,18.73,18.61,18.65,388260.0,16.2823,16.3084,16.2039,16.2387,388260.0
2016-07-13 12:00:00,18.65,18.68,18.63,18.64,276690.0,16.2387,16.2649,16.2213,16.23,276690.0
2016-07-13 13:00:00,18.65,18.66,18.62,18.62,245385.0,16.2387,16.2474,16.2126,16.2126,245385.0
2016-07-13 14:00:00,18.62,18.69,18.62,18.66,205335.0,16.2126,16.2736,16.2126,16.2474,205335.0
2016-07-13 15:00:00,18.66,18.69,18.64,18.66,635510.0,16.2474,16.2736,16.23,16.2474,635510.0
2016-07-14 09:30:00,18.78,18.8,18.7,18.8,152865.0,16.3519,16.3693,16.2823,16.3693,152865.0
2016-07-14 10:00:00,18.8,18.82,18.67,18.68,167010.0,16.3693,16.3868,16.2561,16.2649,167010.0
2016-07-14 11:00:00,18.69,18.71,18.54,18.59,469285.0,16.2736,16.291,16.143,16.1865,469285.0
2016-07-14 12:00:00,18.6,18.63,18.58,18.62,295570.0,16.1952,16.2213,16.1778,16.2126,295570.0
2016-07-14 13:00:00,18.62,18.63,18.55,18.56,355670.0,16.2126,16.2213,16.1517,16.1604,355670.0
2016-07-14 14:00:00,18.57,18.59,18.55,18.58,462895.0,16.1691,16.1865,16.1517,16.1778,462895.0
2016-07-14 15:00:00,18.58,18.62,18.55,18.57,1107565.0,16.1778,16.2126,16.1517,16.1691,1107565.0
2016-07-15 09:30:00,18.68,18.68,18.51,18.55,513500.0,16.2649,16.2649,16.1168,16.1517,513500.0
2016-07-15 10:00:00,18.55,18.57,18.46,18.52,565555.0,16.1517,16.1691,16.0733,16.1255,565555.0
2016-07-15 11:00:00,18.52,18.56,18.48,18.51,609310.0,16.1255,16.1604,16.0907,16.1168,609310.0
2016-07-15 12:00:00,18.51,18.52,18.43,18.43,209465.0,16.1168,16.1255,16.0472,16.0472,209465.0
2016-07-15 13:00:00,18.44,18.47,18.4,18.41,285890.0,16.0559,16.082,16.0211,16.0298,285890.0
2016-07-15 14:00:00,18.42,18.43,18.4,18.41,410310.0,16.0385,16.0472,16.0211,16.0298,410310.0
2016-07-15 15:00:00,18.41,18.45,18.38,18.39,1913345.0,16.0298,16.0646,16.0036,16.0123,1913345.0
2016-07-18 09:30:00,18.45,18.6,18.4,18.58,314735.0,16.0646,16.1952,16.0211,16.1778,314735.0
2016-07-18 10:00:00,18.58,18.66,18.56,18.65,790195.0,16.1778,16.2474,16.1604,16.2387,790195.0
2016-07-18 11:00:00,18.65,18.69,18.6,18.61,611695.0,16.2387,16.2736,16.1952,16.2039,611695.0
2016-07-18 12:00:00,18.6,18.62,18.58,18.61,350610.0,16.1952,16.2126,16.1778,16.2039,350610.0
2016-07-18 13:00:00,18.61,18.61,18.56,18.6,150220.0,16.2039,16.2039,16.1604,16.1952,150220.0
2016-07-18 14:00:00,18.61,18.61,18.55,18.56,464015.0,16.2039,16.2039,16.1517,16.1604,464015.0
2016-07-18 15:00:00,18.56,18.62,18.56,18.6,848630.0,16.1604,16.2126,16.1604,16.1952,848630.0
2016-07-19 09:30:00,18.7,18.72,18.53,18.71,831245.0,16.2823,16.2997,16.1342,16.291,831245.0
2016-07-19 10:00:00,18.71,18.71,18.56,18.58,834225.0,16.291,16.291,16.1604,16.1778,834225.0
2016-07-19 11:00:00,18.58,18.6,18.52,18.55,421195.0,16.1778,16.1952,16.1255,16.1517,421195.0
2016-07-19 12:00:00,18.54,18.58,18.54,18.56,257950.0,16.143,16.1778,16.143,16.1604,257950.0
2016-07-19 13:00:00,18.56,18.59,18.55,18.56,319915.0,16.1604,16.1865,16.1517,16.1604,319915.0
2016-07-19 14:00:00,18.56,18.6,18.56,18.59,246415.0,16.1604,16.1952,16.1604,16.1865,246415.0
2016-07-19 15:00:00,18.59,18.6,18.57,18.59,1073360.0,16.1865,16.1952,16.1691,16.1865,1073360.0
2016-07-20 09:30:00,18.62,18.67,18.54,18.58,259780.0,16.2126,16.2561,16.143,16.1778,259780.0
2016-07-20 10:00:00,18.59,18.59,18.48,18.55,630030.0,16.1865,16.1865,16.0907,16.1517,630030.0
2016-07-20 11:00:00,18.55,18.68,18.53,18.65,558130.0,16.1517,16.2649,16.1342,16.2387,558130.0
2016-07-20 12:00:00,18.66,18.67,18.61,18.63,384205.0,16.2474,16.2561,16.2039,16.2213,384205.0
2016-07-20 13:00:00,18.63,18.65,18.61,18.62,476690.0,16.2213,16.2387,16.2039,16.2126,476690.0
2016-07-20 14:00:00,18.62,18.69,18.62,18.64,770945.0,16.2126,16.2736,16.2126,16.23,770945.0
2016-07-20 15:00:00,18.64,18.68,18.61,18.62,1722590.0,16.23,16.2649,16.2039,16.2126,1722590.0
2016-07-21 09:30:00,18.02,18.2,17.84,18.03,3388100.0,15.6902,15.8469,15.5335,15.6989,3388100.0
2016-07-21 10:00:00,18.03,18.12,17.86,17.88,2271565.0,15.6989,15.7773,15.5509,15.5683,2271565.0
2016-07-21 11:00:00,17.88,17.98,17.84,17.98,1949670.0,15.5683,15.6554,15.5335,15.6554,1949670.0
2016-07-21 12:00:00,17.98,18.02,17.86,17.86,1825130.0,15.6554,15.6902,15.5509,15.5509,1825130.0
2016-07-21 13:00:00,17.86,17.86,17.73,17.73,1670020.0,15.5509,15.5509,15.4377,15.4377,1670020.0
2016-07-21 14:00:00,17.73,17.85,17.71,17.85,1092725.0,15.4377,15.5422,15.4203,15.5422,1092725.0
2016-07-21 15:00:00,17.85,17.97,17.8,17.95,4085085.0,15.5422,15.6466,15.4986,15.6292,4085085.0
2016-07-22 09:30:00,18.02,18.05,17.91,17.96,466225.0,15.6902,15.7163,15.5944,15.6379,466225.0
2016-07-22 10:00:00,17.97,18.21,17.95,18.21,1572550.0,15.6466,15.8556,15.6292,15.8556,1572550.0
2016-07-22 11:00:00,18.2,18.35,18.17,18.33,856045.0,15.8469,15.9775,15.8208,15.9601,856045.0
2016-07-22 12:00:00,18.33,18.33,18.28,18.31,461160.0,15.9601,15.9601,15.9166,15.9427,461160.0
2016-07-22 13:00:00,18.31,18.32,18.27,18.32,452310.0,15.9427,15.9514,15.9079,15.9514,452310.0
2016-07-22 14:00:00,18.33,18.35,18.26,18.35,692900.0,15.9601,15.9775,15.8992,15.9775,692900.0
2016-07-22 15:00:00,18.35,18.36,18.28,18.3,1501090.0,15.9775,15.9862,15.9166,15.934,1501090.0
2016-07-25 09:30:00,18.28,18.4,18.22,18.29,269590.0,15.9166,16.0211,15.8643,15.9253,269590.0
2016-07-25 10:00:00,18.29,18.33,18.21,18.25,769015.0,15.9253,15.9601,15.8556,15.8904,769015.0
2016-07-25 11:00:00,18.25,18.32,18.2,18.31,828985.0,15.8904,15.9514,15.8469,15.9427,828985.0
2016-07-25 12:00:00,18.31,18.34,18.28,18.28,383280.0,15.9427,15.9688,15.9166,15.9166,383280.0
2016-07-25 13:00:00,18.28,18.31,18.27,18.27,231475.0,15.9166,15.9427,15.9079,15.9079,231475.0
2016-07-25 14:00:00,18.27,18.3,18.25,18.25,314070.0,15.9079,15.934,15.8904,15.8904,314070.0
2016-07-25 15:00:00,18.25,18.26,18.21,18.24,864230.0,15.8904,15.8992,15.8556,15.8817,864230.0
2016-07-26 09:30:00,18.28,18.4,18.2,18.32,220055.0,15.9166,16.0211,15.8469,15.9514,220055.0
2016-07-26 10:00:00,18.32,18.33,18.18,18.18,560535.0,15.9514,15.9601,15.8295,15.8295,560535.0
2016-07-26 11:00:00,18.18,18.2,18.1,18.11,647365.0,15.8295,15.8469,15.7598,15.7685,647365.0
2016-07-26 12:00:00,18.11,18.21,18.08,18.08,563565.0,15.7685,15.8556,15.7424,15.7424,563565.0
2016-07-26 13:00:00,18.09,18.15,18.06,18.07,500295.0,15.7511,15.8034,15.725,15.7337,500295.0
2016-07-26 14:00:00,18.07,18.11,18.06,18.06,387950.0,15.7337,15.7685,15.725,15.725,387950.0
2016-07-26 15:00:00,18.06,18.11,18.06,18.1,940145.0,15.725,15.7685,15.725,15.7598,940145.0
2016-07-27 09:30:00,18.08,18.15,18.05,18.09,226730.0,15.7424,15.8034,15.7163,15.7511,226730.0
2016-07-27 10:00:00,18.09,18.1,17.95,18.01,436885.0,15.7511,15.7598,15.6292,15.6815,436885.0
2016-07-27 11:00:00,18.01,18.07,17.96,17.98,241045.0,15.6815,15.7337,15.6379,15.6554,241045.0
2016-07-27 12:00:00,17.96,18.01,17.95,17.95,225115.0,15.6379,15.6815,15.6292,15.6292,225115.0
2016-07-27 13:00:00,17.96,17.96,17.91,17.92,282505.0,15.6379,15.6379,15.5944,15.6031,282505.0
2016-07-27 14:00:00,17.92,18.03,17.86,18.0,486380.0,15.6031,15.6989,15.5509,15.6728,486380.0
2016-07-27 15:00:00,18.0,18.04,17.97,17.99,595165.0,15.6728,15.7076,15.6466,15.6641,595165.0
2016-07-28 09:30:00,17.94,18.01,17.83,18.0,712985.0,15.6205,15.6815,15.5247,15.6728,712985.0
2016-07-28 10:00:00,18.0,18.06,17.97,18.06,873525.0,15.6728,15.725,15.6466,15.725,873525.0
2016-07-28 11:00:00,18.05,18.15,18.05,18.15,419170.0,15.7163,15.8034,15.7163,15.8034,419170.0
2016-07-28 12:00:00,18.15,18.22,18.15,18.22,487050.0,15.8034,15.8643,15.8034,15.8643,487050.0
2016-07-28 13:00:00,18.22,18.31,18.21,18.29,663650.0,15.8643,15.9427,15.8556,15.9253,663650.0
2016-07-28 14:00:00,18.29,18.33,18.26,18.31,622050.0,15.9253,15.9601,15.8992,15.9427,622050.0
2016-07-28 15:00:00,18.31,18.33,18.27,18.28,1264280.0,15.9427,15.9601,15.9079,15.9166,1264280.0
2016-07-29 09:30:00,18.28,18.4,18.17,18.19,400915.0,15.9166,16.0211,15.8208,15.8382,400915.0
2016-07-29 10:00:00,18.2,18.3,18.17,18.25,403145.0,15.8469,15.934,15.8208,15.8904,403145.0
2016-07-29 11:00:00,18.25,18.33,18.24,18.3,333910.0,15.8904,15.9601,15.8817,15.934,333910.0
2016-07-29 12:00:00,18.3,18.35,18.3,18.31,307435.0,15.934,15.9775,15.934,15.9427,307435.0
2016-07-29 13:00:00,18.3,18.35,18.3,18.33,304035.0,15.934,15.9775,15.934,15.9601,304035.0
2016-07-29 14:00:00,18.33,18.37,18.28,18.29,430700.0,15.9601,15.9949,15.9166,15.9253,430700.0
2016-07-29 15:00:00,18.29,18.36,18.27,18.33,958025.0,15.9253,15.9862,15.9079,15.9601,958025.0
2016-08-01 09:30:00,18.26,18.36,18.23,18.35,248565.0,15.8992,15.9862,15.873,15.9775,248565.0
2016-08-01 10:00:00,18.34,18.39,18.34,18.39,320240.0,15.9688,16.0123,15.9688,16.0123,320240.0
2016-08-01 11:00:00,18.39,18.42,18.34,18.36,371885.0,16.0123,16.0385,15.9688,15.9862,371885.0
2016-08-01 12:00:00,18.36,18.36,18.25,18.28,457865.0,15.9862,15.9862,15.8904,15.9166,457865.0
2016-08-01 13:00:00,18.29,18.33,18.27,18.33,213680.0,15.9253,15.9601,15.9079,15.9601,213680.0
2016-08-01 14:00:00,18.33,18.33,18.25,18.26,268790.0,15.9601,15.9601,15.8904,15.8992,268790.0
2016-08-01 15:00:00,18.26,18.27,18.22,18.24,576705.0,15.8992,15.9079,15.8643,15.8817,576705.0
2016-08-02 09:30:00,18.21,18.23,18.12,18.14,168530.0,15.8556,15.873,15.7773,15.7947,168530.0
2016-08-02 10:00:00,18.15,18.17,18.0,18.04,446460.0,15.8034,15.8208,15.6728,15.7076,446460.0
2016-08-02 11:00:00,18.05,18.16,18.04,18.1,223385.0,15.7163,15.8121,15.7076,15.7598,223385.0
2016-08-02 12:00:00,18.09,18.11,18.04,18.05,292805.0,15.7511,15.7685,15.7076,15.7163,292805.0
2016-08-02 13:00:00,18.06,18.06,18.0,18.0,292735.0,15.725,15.725,15.6728,15.6728,292735.0
2016-08-02 14:00:00,18.0,18.05,18.0,18.01,246240.0,15.6728,15.7163,15.6728,15.6815,246240.0
2016-08-02 15:00:00,18.02,18.1,18.0,18.06,1202695.0,15.6902,15.7598,15.6728,15.725,1202695.0
2016-08-03 09:30:00,18.02,18.09,17.95,18.07,198340.0,15.6902,15.7511,15.6292,15.7337,198340.0
2016-08-03 10:00:00,18.06,18.17,18.03,18.12,218700.0,15.725,15.8208,15.6989,15.7773,218700.0
2016-08-03 11:00:00,18.13,18.18,18.09,18.11,260750.0,15.786,15.8295,15.7511,15.7685,260750.0
2016-08-03 12:00:00,18.11,18.16,18.08,18.14,200565.0,15.7685,15.8121,15.7424,15.7947,200565.0
2016-08-03 13:00:00,18.13,18.15,18.1,18.11,160945.0,15.786,15.8034,15.7598,15.7685,160945.0
2016-08-03 14:00:00,18.11,18.14,18.09,18.13,225215.0,15.7685,15.7947,15.7511,15.786,225215.0
2016-08-03 15:00:00,18.13,18.2,18.13,18.19,458710.0,15.786,15.8469,15.786,15.8382,458710.0
2016-08-04 09:30:00,18.09,18.12,17.73,17.75,975765.0,15.7511,15.7773,15.4377,15.4551,975765.0
2016-08-04 10:00:00,17.75,17.77,17.52,17.6,3031680.0,15.4551,15.4725,15.2548,15.3245,3031680.0
2016-08-04 11:00:00,17.6,17.63,17.54,17.54,1093825.0,15.3245,15.3506,15.2722,15.2722,1093825.0
2016-08-04 12:00:00,17.54,17.55,17.34,17.38,1915175.0,15.2722,15.281,15.0981,15.1329,1915175.0
2016-08-04 13:00:00,17.38,17.41,17.24,17.24,1739485.0,15.1329,15.1591,15.011,15.011,1739485.0
2016-08-04 14:00:00,17.25,17.32,17.15,17.32,2660180.0,15.0197,15.0807,14.9327,15.0807,2660180.0
2016-08-04 15:00:00,17.32,17.33,17.25,17.27,3227835.0,15.0807,15.0894,15.0197,15.0372,3227835.0
2016-08-05 09:30:00,17.31,17.51,17.31,17.42,1035435.0,15.072,15.2461,15.072,15.1678,1035435.0
2016-08-05 10:00:00,17.42,17.45,17.3,17.42,1175910.0,15.1678,15.1939,15.0633,15.1678,1175910.0
2016-08-05 11:00:00,17.42,17.5,17.42,17.48,455485.0,15.1678,15.2374,15.1678,15.22,455485.0
2016-08-05 12:00:00,17.48,17.51,17.46,17.46,474435.0,15.22,15.2461,15.2026,15.2026,474435.0
2016-08-05 13:00:00,17.46,17.49,17.44,17.46,447135.0,15.2026,15.2287,15.1852,15.2026,447135.0
2016-08-05 14:00:00,17.45,17.46,17.43,17.44,260405.0,15.1939,15.2026,15.1765,15.1852,260405.0
2016-08-05 15:00:00,17.45,17.46,17.4,17.41,1121930.0,15.1939,15.2026,15.1503,15.1591,1121930.0
2016-08-08 09:30:00,17.43,17.44,17.06,17.19,1001170.0,15.1765,15.1852,14.8543,14.9675,1001170.0
2016-08-08 10:00:00,17.19,17.2,17.14,17.19,726575.0,14.9675,14.9762,14.924,14.9675,726575.0
2016-08-08 11:00:00,17.19,17.2,17.13,17.18,678850.0,14.9675,14.9762,14.9153,14.9588,678850.0
2016-08-08 12:00:00,17.18,17.2,17.17,17.18,343975.0,14.9588,14.9762,14.9501,14.9588,343975.0
2016-08-08 13:00:00,17.18,17.18,17.14,17.14,446690.0,14.9588,14.9588,14.924,14.924,446690.0
2016-08-08 14:00:00,17.14,17.14,16.98,16.99,1424495.0,14.924,14.924,14.7846,14.7934,1424495.0
2016-08-08 15:00:00,17.0,17.02,16.91,17.02,4779275.0,14.8021,14.8195,14.7237,14.8195,4779275.0
2016-08-09 09:30:00,17.02,17.13,16.95,17.12,714385.0,14.8195,14.9153,14.7585,14.9065,714385.0
2016-08-09 10:00:00,17.13,17.3,17.12,17.29,836855.0,14.9153,15.0633,14.9065,15.0546,836855.0
2016-08-09 11:00:00,17.29,17.36,17.28,17.32,651030.0,15.0546,15.1155,15.0459,15.0807,651030.0
2016-08-09 12:00:00,17.32,17.32,17.19,17.21,325890.0,15.0807,15.0807,14.9675,14.9849,325890.0
2016-08-09 13:00:00,17.21,17.21,17.17,17.2,395480.0,14.9849,14.9849,14.9501,14.9762,395480.0
2016-08-09 14:00:00,17.19,17.2,17.15,17.17,683930.0,14.9675,14.9762,14.9327,14.9501,683930.0
2016-08-09 15:00:00,17.17,17.18,17.14,17.15,806570.0,14.9501,14.9588,14.924,14.9327,806570.0
2016-08-10 09:30:00,17.15,17.22,17.12,17.17,178390.0,14.9327,14.9936,14.9065,14.9501,178390.0
2016-08-10 10:00:00,17.15,17.21,17.14,17.16,306010.0,14.9327,14.9849,14.924,14.9414,306010.0
2016-08-10 11:00:00,17.16,17.16,17.02,17.08,766535.0,14.9414,14.9414,14.8195,14.8717,766535.0
2016-08-10 12:00:00,17.08,17.16,17.08,17.11,328410.0,14.8717,14.9414,14.8717,14.8978,328410.0
2016-08-10 13:00:00,17.12,17.13,17.09,17.09,227685.0,14.9065,14.9153,14.8804,14.8804,227685.0
2016-08-10 14:00:00,17.09,17.1,17.05,17.07,231375.0,14.8804,14.8891,14.8456,14.863,231375.0
2016-08-10 15:00:00,17.07,17.08,17.01,17.07,1475940.0,14.863,14.8717,14.8108,14.863,1475940.0
2016-08-11 09:30:00,17.09,17.27,17.07,17.17,359110.0,14.9218,15.079,14.9044,14.9917,359110.0
2016-08-11 10:00:00,17.16,17.26,17.14,17.24,594560.0,14.983,15.0703,14.9655,15.0528,594560.0
2016-08-11 11:00:00,17.24,17.29,17.24,17.26,573935.0,15.0528,15.0965,15.0528,15.0703,573935.0
2016-08-11 12:00:00,17.26,17.32,17.23,17.31,1062770.0,15.0703,15.1227,15.0441,15.1139,1062770.0
2016-08-11 13:00:00,17.31,17.38,17.3,17.32,532915.0,15.1139,15.175,15.1052,15.1227,532915.0
2016-08-11 14:00:00,17.32,17.36,17.27,17.27,397240.0,15.1227,15.1576,15.079,15.079,397240.0
2016-08-11 15:00:00,17.27,17.28,17.22,17.25,1086245.0,15.079,15.0877,15.0353,15.0615,1086245.0
2016-08-12 09:30:00,17.16,17.29,17.13,17.19,499565.0,14.983,15.0965,14.9568,15.0092,499565.0
2016-08-12 10:00:00,17.19,17.29,17.19,17.26,521760.0,15.0092,15.0965,15.0092,15.0703,521760.0
2016-08-12 11:00:00,17.26,17.36,17.26,17.28,756695.0,15.0703,15.1576,15.0703,15.0877,756695.0
2016-08-12 12:00:00,17.27,17.32,17.25,17.31,754135.0,15.079,15.1227,15.0615,15.1139,754135.0
2016-08-12 13:00:00,17.31,17.31,17.22,17.27,274505.0,15.1139,15.1139,15.0353,15.079,274505.0
2016-08-12 14:00:00,17.27,17.33,17.27,17.33,508605.0,15.079,15.1314,15.079,15.1314,508605.0
2016-08-12 15:00:00,17.33,17.34,17.28,17.29,860385.0,15.1314,15.1401,15.0877,15.0965,860385.0
2016-08-15 09:30:00,17.3,17.34,17.21,17.26,254730.0,15.1052,15.1401,15.0266,15.0703,254730.0
2016-08-15 10:00:00,17.26,17.42,17.26,17.34,864240.0,15.0703,15.21,15.0703,15.1401,864240.0
2016-08-15 11:00:00,17.34,17.39,17.32,17.34,564710.0,15.1401,15.1838,15.1227,15.1401,564710.0
2016-08-15 12:00:00,17.34,17.35,17.28,17.28,286785.0,15.1401,15.1489,15.0877,15.0877,286785.0
2016-08-15 13:00:00,17.28,17.29,17.27,17.27,225465.0,15.0877,15.0965,15.079,15.079,225465.0
2016-08-15 14:00:00,17.27,17.3,17.23,17.23,411510.0,15.079,15.1052,15.0441,15.0441,411510.0
2016-08-15 15:00:00,17.23,17.23,17.19,17.2,1010730.0,15.0441,15.0441,15.0092,15.0179,1010730.0
2016-08-16 09:30:00,17.23,17.25,16.97,17.14,453250.0,15.0441,15.0615,14.8171,14.9655,453250.0
2016-08-16 10:00:00,17.15,17.19,17.1,17.12,526420.0,14.9742,15.0092,14.9306,14.948,526420.0
2016-08-16 11:00:00,17.12,17.16,17.11,17.13,262010.0,14.948,14.983,14.9393,14.9568,262010.0
2016-08-16 12:00:00,17.13,17.13,17.09,17.1,194935.0,14.9568,14.9568,14.9218,14.9306,194935.0
2016-08-16 13:00:00,17.1,17.11,17.05,17.08,216730.0,14.9306,14.9393,14.8869,14.9131,216730.0
2016-08-16 14:00:00,17.07,17.13,17.06,17.12,248335.0,14.9044,14.9568,14.8956,14.948,248335.0
2016-08-16 15:00:00,17.12,17.12,17.05,17.05,710910.0,14.948,14.948,14.8869,14.8869,710910.0
2016-08-17 09:30:00,17.06,17.06,16.89,16.89,1132205.0,14.8956,14.8956,14.7472,14.7472,1132205.0
2016-08-17 10:00:00,16.9,16.91,16.84,16.85,1020155.0,14.7559,14.7647,14.7036,14.7123,1020155.0
2016-08-17 11:00:00,16.85,16.88,16.8,16.84,886570.0,14.7123,14.7385,14.6686,14.7036,886570.0
2016-08-17 12:00:00,16.86,16.93,16.84,16.91,292090.0,14.721,14.7821,14.7036,14.7647,292090.0
2016-08-17 13:00:00,16.91,16.94,16.87,16.88,438090.0,14.7647,14.7909,14.7298,14.7385,438090.0
2016-08-17 14:00:00,16.87,16.96,16.84,16.94,334800.0,14.7298,14.8083,14.7036,14.7909,334800.0
2016-08-17 15:00:00,16.94,16.96,16.9,16.93,872565.0,14.7909,14.8083,14.7559,14.7821,872565.0
2016-08-18 09:30:00,16.96,17.05,16.92,17.02,327045.0,14.8083,14.8869,14.7734,14.8607,327045.0
2016-08-18 10:00:00,17.02,17.06,16.99,17.05,487710.0,14.8607,14.8956,14.8345,14.8869,487710.0
2016-08-18 11:00:00,17.06,17.13,17.05,17.09,374825.0,14.8956,14.9568,14.8869,14.9218,374825.0
2016-08-18 12:00:00,17.08,17.08,17.03,17.07,204660.0,14.9131,14.9131,14.8695,14.9044,204660.0
2016-08-18 13:00:00,17.07,17.12,17.06,17.09,185340.0,14.9044,14.948,14.8956,14.9218,185340.0
2016-08-18 14:00:00,17.09,17.1,17.06,17.07,372215.0,14.9218,14.9306,14.8956,14.9044,372215.0
2016-08-18 15:00:00,17.08,17.1,17.04,17.05,682050.0,14.9131,14.9306,14.8782,14.8869,682050.0
2016-08-19 09:30:00,17.02,17.18,16.98,17.12,422285.0,14.8607,15.0004,14.8258,14.948,422285.0
2016-08-19 10:00:00,17.12,17.28,17.11,17.22,524025.0,14.948,15.0877,14.9393,15.0353,524025.0
2016-08-19 11:00:00,17.21,17.24,17.16,17.17,488725.0,15.0266,15.0528,14.983,14.9917,488725.0
2016-08-19 12:00:00,17.17,17.17,17.05,17.06,256630.0,14.9917,14.9917,14.8869,14.8956,256630.0
2016-08-19 13:00:00,17.06,17.07,17.05,17.06,236430.0,14.8956,14.9044,14.8869,14.8956,236430.0
2016-08-19 14:00:00,17.06,17.1,17.05,17.09,195975.0,14.8956,14.9306,14.8869,14.9218,195975.0
2016-08-19 15:00:00,17.09,17.15,17.09,17.15,756090.0,14.9218,14.9742,14.9218,14.9742,756090.0
2016-08-22 09:30:00,17.1,17.21,17.05,17.21,285550.0,14.9306,15.0266,14.8869,15.0266,285550.0
2016-08-22 10:00:00,17.18,17.23,17.17,17.2,368720.0,15.0004,15.0441,14.9917,15.0179,368720.0
2016-08-22 11:00:00,17.21,17.24,17.16,17.17,448685.0,15.0266,15.0528,14.983,14.9917,448685.0
2016-08-22 12:00:00,17.16,17.22,17.16,17.16,174075.0,14.983,15.0353,14.983,14.983,174075.0
2016-08-22 13:00:00,17.16,17.17,17.08,17.15,181165.0,14.983,14.9917,14.9131,14.9742,181165.0
2016-08-22 14:00:00,17.15,17.16,17.11,17.11,241850.0,14.9742,14.983,14.9393,14.9393,241850.0
2016-08-22 15:00:00,17.12,17.17,17.11,17.14,454865.0,14.948,14.9917,14.9393,14.9655,454865.0
2016-08-23 09:30:00,17.17,17.19,17.05,17.05,557070.0,14.9917,15.0092,14.8869,14.8869,557070.0
2016-08-23 10:00:00,17.06,17.09,17.0,17.06,611110.0,14.8956,14.9218,14.8433,14.8956,611110.0
2016-08-23 11:00:00,17.06,17.07,17.02,17.05,475670.0,14.8956,14.9044,14.8607,14.8869,475670.0
2016-08-23 12:00:00,17.05,17.07,16.98,16.99,435345.0,14.8869,14.9044,14.8258,14.8345,435345.0
2016-08-23 13:00:00,16.99,17.02,16.97,17.0,1144650.0,14.8345,14.8607,14.8171,14.8433,1144650.0
2016-08-23 14:00:00,17.0,17.04,16.97,17.04,469050.0,14.8433,14.8782,14.8171,14.8782,469050.0
2016-08-23 15:00:00,17.04,17.07,17.03,17.04,743675.0,14.8782,14.9044,14.8695,14.8782,743675.0
2016-08-24 09:30:00,17.06,17.12,16.95,16.98,189950.0,14.8956,14.948,14.7996,14.8258,189950.0
2016-08-24 10:00:00,16.98,17.0,16.89,16.91,498350.0,14.8258,14.8433,14.7472,14.7647,498350.0
2016-08-24 11:00:00,16.92,16.94,16.86,16.88,481305.0,14.7734,14.7909,14.721,14.7385,481305.0
2016-08-24 12:00:00,16.88,16.89,16.86,16.89,590600.0,14.7385,14.7472,14.721,14.7472,590600.0
2016-08-24 13:00:00,16.89,16.92,16.88,16.89,452735.0,14.7472,14.7734,14.7385,14.7472,452735.0
2016-08-24 14:00:00,16.89,16.91,16.86,16.91,385575.0,14.7472,14.7647,14.721,14.7647,385575.0
2016-08-24 15:00:00,16.91,16.91,16.84,16.87,1242875.0,14.7647,14.7647,14.7036,14.7298,1242875.0
2016-08-25 09:30:00,16.88,17.01,16.84,16.88,276510.0,14.7385,14.852,14.7036,14.7385,276510.0
2016-08-25 10:00:00,16.87,16.9,16.82,16.85,291065.0,14.7298,14.7559,14.6861,14.7123,291065.0
2016-08-25 11:00:00,16.85,16.93,16.8,16.81,741555.0,14.7123,14.7821,14.6686,14.6774,741555.0
2016-08-25 12:00:00,16.81,16.87,16.81,16.84,320645.0,14.6774,14.7298,14.6774,14.7036,320645.0
2016-08-25 13:00:00,16.84,16.88,16.84,16.88,500110.0,14.7036,14.7385,14.7036,14.7385,500110.0
2016-08-25 14:00:00,16.88,16.9,16.87,16.89,839990.0,14.7385,14.7559,14.7298,14.7472,839990.0
2016-08-25 15:00:00,16.89,16.96,16.89,16.96,1312695.0,14.7472,14.8083,14.7472,14.8083,1312695.0
2016-08-26 09:30:00,16.95,17.01,16.88,16.88,166115.0,14.7996,14.852,14.7385,14.7385,166115.0
2016-08-26 10:00:00,16.87,17.04,16.83,17.0,858410.0,14.7298,14.8782,14.6948,14.8433,858410.0
2016-08-26 11:00:00,17.0,17.01,16.93,16.97,1303795.0,14.8433,14.852,14.7821,14.8171,1303795.0
2016-08-26 12:00:00,16.96,16.96,16.83,16.89,573105.0,14.8083,14.8083,14.6948,14.7472,573105.0
2016-08-26 13:00:00,16.89,16.92,16.85,16.87,1296815.0,14.7472,14.7734,14.7123,14.7298,1296815.0
2016-08-26 14:00:00,16.87,16.89,16.83,16.88,1059415.0,14.7298,14.7472,14.6948,14.7385,1059415.0
2016-08-26 15:00:00,16.88,16.95,16.86,16.92,1322015.0,14.7385,14.7996,14.721,14.7734,1322015.0
2016-08-29 09:30:00,16.92,17.25,16.92,17.18,608500.0,14.7734,15.0615,14.7734,15.0004,608500.0
2016-08-29 10:00:00,17.18,17.19,17.11,17.13,819230.0,15.0004,15.0092,14.9393,14.9568,819230.0
2016-08-29 11:00:00,17.13,17.15,17.09,17.09,461435.0,14.9568,14.9742,14.9218,14.9218,461435.0
2016-08-29 12:00:00,17.09,17.11,17.06,17.07,545630.0,14.9218,14.9393,14.8956,14.9044,545630.0
2016-08-29 13:00:00,17.07,17.08,17.02,17.07,346735.0,14.9044,14.9131,14.8607,14.9044,346735.0
2016-08-29 14:00:00,17.06,17.07,17.04,17.04,298030.0,14.8956,14.9044,14.8782,14.8782,298030.0
2016-08-29 15:00:00,17.04,17.06,17.03,17.05,616610.0,14.8782,14.8956,14.8695,14.8869,616610.0
2016-08-30 09:30:00,16.98,17.0,16.92,16.96,305760.0,14.8258,14.8433,14.7734,14.8083,305760.0
2016-08-30 10:00:00,16.96,16.96,16.8,16.81,937930.0,14.8083,14.8083,14.6686,14.6774,937930.0
2016-08-30 11:00:00,16.8,16.86,16.79,16.82,579615.0,14.6686,14.721,14.6599,14.6861,579615.0
2016-08-30 12:00:00,16.82,16.88,16.82,16.85,414825.0,14.6861,14.7385,14.6861,14.7123,414825.0
2016-08-30 13:00:00,16.85,16.88,16.84,16.87,283700.0,14.7123,14.7385,14.7036,14.7298,283700.0
2016-08-30 14:00:00,16.87,16.87,16.82,16.85,718555.0,14.7298,14.7298,14.6861,14.7123,718555.0
2016-08-30 15:00:00,16.85,16.88,16.84,16.85,1011710.0,14.7123,14.7385,14.7036,14.7123,1011710.0
2016-08-31 09:30:00,16.84,16.94,16.83,16.86,363325.0,14.7036,14.7909,14.6948,14.721,363325.0
2016-08-31 10:00:00,16.85,16.87,16.8,16.8,501915.0,14.7123,14.7298,14.6686,14.6686,501915.0
2016-08-31 11:00:00,16.8,16.82,16.74,16.82,1416725.0,14.6686,14.6861,14.6162,14.6861,1416725.0
2016-08-31 12:00:00,16.82,16.82,16.76,16.81,668560.0,14.6861,14.6861,14.6337,14.6774,668560.0
2016-08-31 13:00:00,16.81,16.81,16.72,16.78,1032145.0,14.6774,14.6774,14.5988,14.6512,1032145.0
2016-08-31 14:00:00,16.78,16.83,16.75,16.76,485275.0,14.6512,14.6948,14.625,14.6337,485275.0
2016-08-31 15:00:00,16.76,16.83,16.76,16.78,1143445.0,14.6337,14.6948,14.6337,14.6512,1143445.0
2016-09-01 09:30:00,16.89,16.9,16.8,16.84,260715.0,14.7472,14.7559,14.6686,14.7036,260715.0
2016-09-01 10:00:00,16.84,16.89,16.69,16.76,766925.0,14.7036,14.7472,14.5726,14.6337,766925.0
2016-09-01 11:00:00,16.76,16.83,16.74,16.8,267530.0,14.6337,14.6948,14.6162,14.6686,267530.0
2016-09-01 12:00:00,16.81,16.89,16.8,16.85,213800.0,14.6774,14.7472,14.6686,14.7123,213800.0
2016-09-01 13:00:00,16.85,16.88,16.83,16.83,242045.0,14.7123,14.7385,14.6948,14.6948,242045.0
2016-09-01 14:00:00,16.83,16.83,16.8,16.81,259800.0,14.6948,14.6948,14.6686,14.6774,259800.0
2016-09-01 15:00:00,16.81,16.83,16.77,16.81,790330.0,14.6774,14.6948,14.6424,14.6774,790330.0
2016-09-02 09:30:00,16.89,16.92,16.8,16.89,226340.0,14.7472,14.7734,14.6686,14.7472,226340.0
2016-09-02 10:00:00,16.9,16.97,16.89,16.93,500630.0,14.7559,14.8171,14.7472,14.7821,500630.0
2016-09-02 11:00:00,16.93,16.95,16.88,16.88,325680.0,14.7821,14.7996,14.7385,14.7385,325680.0
2016-09-02 12:00:00,16.88,16.93,16.87,16.92,326855.0,14.7385,14.7821,14.7298,14.7734,326855.0
2016-09-02 13:00:00,16.92,16.93,16.89,16.89,281780.0,14.7734,14.7821,14.7472,14.7472,281780.0
2016-09-02 14:00:00,16.89,16.95,16.88,16.94,311565.0,14.7472,14.7996,14.7385,14.7909,311565.0
2016-09-02 15:00:00,16.94,17.02,16.94,17.01,1301095.0,14.7909,14.8607,14.7909,14.852,1301095.0
2016-09-06 09:30:00,16.93,16.93,16.71,16.73,607820.0,14.7821,14.7821,14.59,14.6075,607820.0
2016-09-06 10:00:00,16.73,16.76,16.53,16.57,1619320.0,14.6075,14.6337,14.4329,14.4678,1619320.0
2016-09-06 11:00:00,16.57,16.62,16.54,16.58,1195495.0,14.4678,14.5115,14.4416,14.4765,1195495.0
2016-09-06 12:00:00,16.58,16.59,16.55,16.56,1056260.0,14.4765,14.4853,14.4503,14.4591,1056260.0
2016-09-06 13:00:00,16.56,16.6,16.55,16.58,623320.0,14.4591,14.494,14.4503,14.4765,623320.0
2016-09-06 14:00:00,16.58,16.62,16.58,16.61,497950.0,14.4765,14.5115,14.4765,14.5027,497950.0
2016-09-06 15:00:00,16.61,16.72,16.61,16.71,1759335.0,14.5027,14.5988,14.5027,14.59,1759335.0
2016-09-07 09:30:00,16.68,16.74,16.62,16.62,232355.0,14.5639,14.6162,14.5115,14.5115,232355.0
2016-09-07 10:00:00,16.63,16.71,16.62,16.66,280775.0,14.5202,14.59,14.5115,14.5464,280775.0
2016-09-07 11:00:00,16.66,16.68,16.64,16.68,946830.0,14.5464,14.5639,14.5289,14.5639,946830.0
2016-09-07 12:00:00,16.68,16.7,16.66,16.69,764880.0,14.5639,14.5813,14.5464,14.5726,764880.0
2016-09-07 13:00:00,16.7,16.73,16.68,16.73,720855.0,14.5813,14.6075,14.5639,14.6075,720855.0
2016-09-07 14:00:00,16.73,16.75,16.71,16.73,600045.0,14.6075,14.625,14.59,14.6075,600045.0
2016-09-07 15:00:00,16.74,16.74,16.7,16.71,1278015.0,14.6162,14.6162,14.5813,14.59,1278015.0
2016-09-08 09:30:00,14.17,14.33,14.0,14.06,21990535.0,12.3723,12.512,12.2239,12.2762,21990535.0
2016-09-08 10:00:00,14.06,14.13,13.95,14.12,16600190.0,12.2762,12.3374,12.1802,12.3286,16600190.0
2016-09-08 11:00:00,14.12,14.13,13.95,13.98,9397000.0,12.3286,12.3374,12.1802,12.2064,9397000.0
2016-09-08 12:00:00,13.99,14.0,13.95,13.96,5719200.0,12.2151,12.2239,12.1802,12.1889,5719200.0
2016-09-08 13:00:00,13.96,13.96,13.85,13.92,8294465.0,12.1889,12.1889,12.0929,12.154,8294465.0
2016-09-08 14:00:00,13.93,13.99,13.87,13.89,5099685.0,12.1627,12.2151,12.1104,12.1278,5099685.0
2016-09-08 15:00:00,13.89,13.94,13.85,13.88,12226770.0,12.1278,12.1715,12.0929,12.1191,12226770.0
2016-09-09 09:30:00,13.88,13.9,13.73,13.77,3668375.0,12.1191,12.1365,11.9881,12.023,3668375.0
2016-09-09 10:00:00,13.77,13.82,13.7,13.75,4491545.0,12.023,12.0667,11.9619,12.0056,4491545.0
2016-09-09 11:00:00,13.75,13.79,13.73,13.77,2992600.0,12.0056,12.0405,11.9881,12.023,2992600.0
2016-09-09 12:00:00,13.78,13.78,13.71,13.73,2106110.0,12.0318,12.0318,11.9707,11.9881,2106110.0
2016-09-09 13:00:00,13.73,13.74,13.68,13.68,2976330.0,11.9881,11.9968,11.9445,11.9445,2976330.0
2016-09-09 14:00:00,13.68,13.69,13.63,13.66,2511510.0,11.9445,11.9532,11.9008,11.927,2511510.0
2016-09-09 15:00:00,13.66,13.73,13.63,13.69,5070260.0,11.927,11.9881,11.9008,11.9532,5070260.0
2016-09-12 09:30:00,13.62,13.85,13.6,13.82,1580090.0,11.8921,12.0929,11.8746,12.0667,1580090.0
2016-09-12 10:00:00,13.82,13.86,13.74,13.77,1815720.0,12.0667,12.1016,11.9968,12.023,1815720.0
2016-09-12 11:00:00,13.77,13.84,13.76,13.81,1158350.0,12.023,12.0842,12.0143,12.058,1158350.0
2016-09-12 12:00:00,13.81,13.81,13.72,13.75,1147505.0,12.058,12.058,11.9794,12.0056,1147505.0
2016-09-12 13:00:00,13.76,13.82,13.71,13.82,2033855.0,12.0143,12.0667,11.9707,12.0667,2033855.0
2016-09-12 14:00:00,13.82,13.84,13.79,13.81,1941225.0,12.0667,12.0842,12.0405,12.058,1941225.0
2016-09-12 15:00:00,13.81,13.87,13.79,13.82,2816000.0,12.058,12.1104,12.0405,12.0667,2816000.0
2016-09-13 09:30:00,13.71,13.79,13.61,13.76,1140530.0,11.9707,12.0405,11.8833,12.0143,1140530.0
2016-09-13 10:00:00,13.76,13.83,13.74,13.81,1696480.0,12.0143,12.0754,11.9968,12.058,1696480.0
2016-09-13 11:00:00,13.81,13.83,13.75,13.81,915640.0,12.058,12.0754,12.0056,12.058,915640.0
2016-09-13 12:00:00,13.81,13.85,13.79,13.8,1109085.0,12.058,12.0929,12.0405,12.0492,1109085.0
2016-09-13 13:00:00,13.8,13.9,13.8,13.84,1144565.0,12.0492,12.1365,12.0492,12.0842,1144565.0
2016-09-13 14:00:00,13.83,13.85,13.78,13.83,719910.0,12.0754,12.0929,12.0318,12.0754,719910.0
2016-09-13 15:00:00,13.83,13.9,13.79,13.86,2534435.0,12.0754,12.1365,12.0405,12.1016,2534435.0
2016-09-14 09:30:00,13.86,13.89,13.69,13.7,859890.0,12.1016,12.1278,11.9532,11.9619,859890.0
2016-09-14 10:00:00,13.71,13.83,13.7,13.76,1877375.0,11.9707,12.0754,11.9619,12.0143,1877375.0
2016-09-14 11:00:00,13.75,13.81,13.72,13.79,983770.0,12.0056,12.058,11.9794,12.0405,983770.0
2016-09-14 12:00:00,13.8,13.81,13.72,13.73,1218395.0,12.0492,12.058,11.9794,11.9881,1218395.0
2016-09-14 13:00:00,13.73,13.75,13.69,13.69,821280.0,11.9881,12.0056,11.9532,11.9532,821280.0
2016-09-14 14:00:00,13.69,13.78,13.66,13.77,1705015.0,11.9532,12.0318,11.927,12.023,1705015.0
2016-09-14 15:00:00,13.77,13.79,13.73,13.78,2055330.0,12.023,12.0405,11.9881,12.0318,2055330.0
2016-09-15 09:30:00,13.79,13.83,13.73,13.73,727090.0,12.0405,12.0754,11.9881,11.9881,727090.0
2016-09-15 10:00:00,13.73,13.85,13.71,13.8,796345.0,11.9881,12.0929,11.9707,12.0492,796345.0
2016-09-15 11:00:00,13.81,13.85,13.75,13.81,994380.0,12.058,12.0929,12.0056,12.058,994380.0
2016-09-15 12:00:00,13.81,13.84,13.78,13.83,603985.0,12.058,12.0842,12.0318,12.0754,603985.0
2016-09-15 13:00:00,13.83,13.89,13.83,13.87,735135.0,12.0754,12.1278,12.0754,12.1104,735135.0
2016-09-15 14:00:00,13.87,13.89,13.84,13.84,902890.0,12.1104,12.1278,12.0842,12.0842,902890.0
2016-09-15 15:00:00,13.84,13.87,13.8,13.81,1977340.0,12.0842,12.1104,12.0492,12.058,1977340.0
2016-09-16 09:30:00,13.76,13.86,13.72,13.79,1515005.0,12.0143,12.1016,11.9794,12.0405,1515005.0
2016-09-16 10:00:00,13.78,13.79,13.7,13.71,680915.0,12.0318,12.0405,11.9619,11.9707,680915.0
2016-09-16 11:00:00,13.71,13.74,13.66,13.71,563750.0,11.9707,11.9968,11.927,11.9707,563750.0
2016-09-16 12:00:00,13.71,13.72,13.69,13.72,247385.0,11.9707,11.9794,11.9532,11.9794,247385.0
2016-09-16 13:00:00,13.71,13.72,13.68,13.68,551320.0,11.9707,11.9794,11.9445,11.9445,551320.0
2016-09-16 14:00:00,13.68,13.68,13.64,13.64,701630.0,11.9445,11.9445,11.9095,11.9095,701630.0
2016-09-16 15:00:00,13.64,13.68,13.63,13.63,2120115.0,11.9095,11.9445,11.9008,11.9008,2120115.0
2016-09-19 09:30:00,13.65,13.66,13.54,13.6,974235.0,11.9183,11.927,11.8222,11.8746,974235.0
2016-09-19 10:00:00,13.6,13.62,13.56,13.59,882305.0,11.8746,11.8921,11.8397,11.8659,882305.0
2016-09-19 11:00:00,13.59,13.61,13.57,13.6,714865.0,11.8659,11.8833,11.8484,11.8746,714865.0
2016-09-19 12:00:00,13.6,13.6,13.56,13.57,758020.0,11.8746,11.8746,11.8397,11.8484,758020.0
2016-09-19 13:00:00,13.57,13.6,13.55,13.59,714155.0,11.8484,11.8746,11.8309,11.8659,714155.0
2016-09-19 14:00:00,13.59,13.64,13.57,13.58,806605.0,11.8659,11.9095,11.8484,11.8571,806605.0
2016-09-19 15:00:00,13.58,13.59,13.5,13.51,1819045.0,11.8571,11.8659,11.7873,11.796,1819045.0
2016-09-20 09:30:00,13.55,13.57,13.51,13.52,555320.0,11.8309,11.8484,11.796,11.8048,555320.0
2016-09-20 10:00:00,13.52,13.55,13.46,13.48,1772990.0,11.8048,11.8309,11.7524,11.7698,1772990.0
2016-09-20 11:00:00,13.48,13.54,13.46,13.53,1482785.0,11.7698,11.8222,11.7524,11.8135,1482785.0
2016-09-20 12:00:00,13.53,13.53,13.49,13.5,455220.0,11.8135,11.8135,11.7786,11.7873,455220.0
2016-09-20 13:00:00,13.49,13.54,13.49,13.54,559810.0,11.7786,11.8222,11.7786,11.8222,559810.0
2016-09-20 14:00:00,13.53,13.57,13.52,13.56,492610.0,11.8135,11.8484,11.8048,11.8397,492610.0
2016-09-20 15:00:00,13.56,13.59,13.51,13.52,1761740.0,11.8397,11.8659,11.796,11.8048,1761740.0
2016-09-21 09:30:00,13.63,13.63,13.47,13.49,393470.0,11.9008,11.9008,11.7611,11.7786,393470.0
2016-09-21 10:00:00,13.49,13.51,13.42,13.46,756180.0,11.7786,11.796,11.7174,11.7524,756180.0
2016-09-21 11:00:00,13.46,13.48,13.42,13.42,439495.0,11.7524,11.7698,11.7174,11.7174,439495.0
2016-09-21 12:00:00,13.42,13.43,13.35,13.39,713440.0,11.7174,11.7262,11.6563,11.6912,713440.0
2016-09-21 13:00:00,13.39,13.43,13.38,13.41,412545.0,11.6912,11.7262,11.6825,11.7087,412545.0
2016-09-21 14:00:00,13.41,13.5,13.38,13.49,772860.0,11.7087,11.7873,11.6825,11.7786,772860.0
2016-09-21 15:00:00,13.49,13.57,13.48,13.55,1567810.0,11.7786,11.8484,11.7698,11.8309,1567810.0
2016-09-22 09:30:00,13.62,13.71,13.58,13.59,418100.0,11.8921,11.9707,11.8571,11.8659,418100.0
2016-09-22 10:00:00,13.59,13.71,13.58,13.67,934955.0,11.8659,11.9707,11.8571,11.9357,934955.0
2016-09-22 11:00:00,13.67,13.67,13.59,13.61,869170.0,11.9357,11.9357,11.8659,11.8833,869170.0
2016-09-22 12:00:00,13.61,13.65,13.61,13.65,421655.0,11.8833,11.9183,11.8833,11.9183,421655.0
2016-09-22 13:00:00,13.65,13.68,13.62,13.63,766295.0,11.9183,11.9445,11.8921,11.9008,766295.0
2016-09-22 14:00:00,13.63,13.65,13.61,13.64,932545.0,11.9008,11.9183,11.8833,11.9095,932545.0
2016-09-22 15:00:00,13.63,13.66,13.62,13.65,1898270.0,11.9008,11.927,11.8921,11.9183,1898270.0
2016-09-23 09:30:00,13.56,13.62,13.55,13.61,693965.0,11.8397,11.8921,11.8309,11.8833,693965.0
2016-09-23 10:00:00,13.6,13.63,13.57,13.6,494000.0,11.8746,11.9008,11.8484,11.8746,494000.0
2016-09-23 11:00:00,13.6,13.68,13.6,13.67,465800.0,11.8746,11.9445,11.8746,11.9357,465800.0
2016-09-23 12:00:00,13.66,13.68,13.66,13.67,300200.0,11.927,11.9445,11.927,11.9357,300200.0
2016-09-23 13:00:00,13.67,13.72,13.66,13.71,383115.0,11.9357,11.9794,11.927,11.9707,383115.0
2016-09-23 14:00:00,13.71,13.73,13.7,13.71,732675.0,11.9707,11.9881,11.9619,11.9707,732675.0
2016-09-23 15:00:00,13.71,13.72,13.67,13.67,1974365.0,11.9707,11.9794,11.9357,11.9357,1974365.0
2016-09-26 09:30:00,13.67,13.7,13.59,13.62,643110.0,11.9357,11.9619,11.8659,11.8921,643110.0
2016-09-26 10:00:00,13.62,13.65,13.59,13.6,1516100.0,11.8921,11.9183,11.8659,11.8746,1516100.0
2016-09-26 11:00:00,13.6,13.63,13.56,13.63,721755.0,11.8746,11.9008,11.8397,11.9008,721755.0
2016-09-26 12:00:00,13.63,13.73,13.62,13.73,583930.0,11.9008,11.9881,11.8921,11.9881,583930.0
2016-09-26 13:00:00,13.73,13.76,13.71,13.75,814595.0,11.9881,12.0143,11.9707,12.0056,814595.0
2016-09-26 14:00:00,13.75,13.79,13.75,13.77,811700.0,12.0056,12.0405,12.0056,12.023,811700.0
2016-09-26 15:00:00,13.76,13.81,13.75,13.75,2543235.0,12.0143,12.058,12.0056,12.0056,2543235.0
2016-09-27 09:30:00,13.78,13.84,13.77,13.84,429260.0,12.0318,12.0842,12.023,12.0842,429260.0
2016-09-27 10:00:00,13.84,13.89,13.8,13.86,1061640.0,12.0842,12.1278,12.0492,12.1016,1061640.0
2016-09-27 11:00:00,13.86,13.89,13.82,13.83,1452055.0,12.1016,12.1278,12.0667,12.0754,1452055.0
2016-09-27 12:00:00,13.82,13.85,13.8,13.81,996580.0,12.0667,12.0929,12.0492,12.058,996580.0
2016-09-27 13:00:00,13.81,13.83,13.8,13.82,1050395.0,12.058,12.0754,12.0492,12.0667,1050395.0
2016-09-27 14:00:00,13.82,13.83,13.79,13.8,811200.0,12.0667,12.0754,12.0405,12.0492,811200.0
2016-09-27 15:00:00,13.8,13.82,13.8,13.8,2122025.0,12.0492,12.0667,12.0492,12.0492,2122025.0
2016-09-28 09:30:00,13.77,13.83,13.74,13.81,484325.0,12.023,12.0754,11.9968,12.058,484325.0
2016-09-28 10:00:00,13.81,13.82,13.76,13.78,641665.0,12.058,12.0667,12.0143,12.0318,641665.0
2016-09-28 11:00:00,13.77,13.78,13.71,13.71,552050.0,12.023,12.0318,11.9707,11.9707,552050.0
2016-09-28 12:00:00,13.71,13.72,13.69,13.7,493710.0,11.9707,11.9794,11.9532,11.9619,493710.0
2016-09-28 13:00:00,13.7,13.71,13.68,13.7,606335.0,11.9619,11.9707,11.9445,11.9619,606335.0
2016-09-28 14:00:00,13.7,13.75,13.68,13.74,768720.0,11.9619,12.0056,11.9445,11.9968,768720.0
2016-09-28 15:00:00,13.74,13.76,13.72,13.75,1454325.0,11.9968,12.0143,11.9794,12.0056,1454325.0
2016-09-29 09:30:00,13.7,13.84,13.7,13.78,541795.0,11.9619,12.0842,11.9619,12.0318,541795.0
2016-09-29 10:00:00,13.78,13.84,13.71,13.84,812935.0,12.0318,12.0842,11.9707,12.0842,812935.0
2016-09-29 11:00:00,13.84,13.85,13.8,13.85,1080990.0,12.0842,12.0929,12.0492,12.0929,1080990.0
2016-09-29 12:00:00,13.85,13.87,13.75,13.76,485125.0,12.0929,12.1104,12.0056,12.0143,485125.0
2016-09-29 13:00:00,13.76,13.77,13.69,13.7,934230.0,12.0143,12.023,11.9532,11.9619,934230.0
2016-09-29 14:00:00,13.7,13.76,13.7,13.71,479670.0,11.9619,12.0143,11.9619,11.9707,479670.0
2016-09-29 15:00:00,13.71,13.72,13.64,13.65,2721690.0,11.9707,11.9794,11.9095,11.9183,2721690.0
2016-09-30 09:30:00,13.7,13.76,13.46,13.5,1196155.0,11.9619,12.0143,11.7524,11.7873,1196155.0
2016-09-30 10:00:00,13.51,13.54,13.44,13.54,1792165.0,11.796,11.8222,11.7349,11.8222,1792165.0
2016-09-30 11:00:00,13.54,13.57,13.47,13.48,1876305.0,11.8222,11.8484,11.7611,11.7698,1876305.0
2016-09-30 12:00:00,13.48,13.55,13.48,13.52,1727595.0,11.7698,11.8309,11.7698,11.8048,1727595.0
2016-09-30 13:00:00,13.51,13.54,13.51,13.54,1086000.0,11.796,11.8222,11.796,11.8222,1086000.0
2016-09-30 14:00:00,13.54,13.54,13.5,13.51,1357440.0,11.8222,11.8222,11.7873,11.796,1357440.0
2016-09-30 15:00:00,13.51,13.53,13.47,13.47,2564670.0,11.796,11.8135,11.7611,11.7611,2564670.0
2016-10-03 09:30:00,13.4,13.43,13.29,13.34,1155935.0,11.7,11.7262,11.6039,11.6476,1155935.0
2016-10-03 10:00:00,13.34,13.43,13.33,13.43,2368110.0,11.6476,11.7262,11.6389,11.7262,2368110.0
2016-10-03 11:00:00,13.43,13.43,13.36,13.41,1419305.0,11.7262,11.7262,11.6651,11.7087,1419305.0
2016-10-03 12:00:00,13.41,13.47,13.36,13.38,1001750.0,11.7087,11.7611,11.6651,11.6825,1001750.0
2016-10-03 13:00:00,13.38,13.43,13.36,13.42,781490.0,11.6825,11.7262,11.6651,11.7174,781490.0
2016-10-03 14:00:00,13.42,13.44,13.39,13.41,764440.0,11.7174,11.7349,11.6912,11.7087,764440.0
2016-10-03 15:00:00,13.41,13.43,13.36,13.4,1671395.0,11.7087,11.7262,11.6651,11.7,1671395.0
2016-10-04 09:30:00,13.46,13.54,13.45,13.49,422750.0,11.7524,11.8222,11.7436,11.7786,422750.0
2016-10-04 10:00:00,13.5,13.61,13.46,13.59,814035.0,11.7873,11.8833,11.7524,11.8659,814035.0
2016-10-04 11:00:00,13.59,13.59,13.47,13.48,675365.0,11.8659,11.8659,11.7611,11.7698,675365.0
2016-10-04 12:00:00,13.48,13.5,13.44,13.48,472655.0,11.7698,11.7873,11.7349,11.7698,472655.0
2016-10-04 13:00:00,13.48,13.49,13.42,13.44,386755.0,11.7698,11.7786,11.7174,11.7349,386755.0
2016-10-04 14:00:00,13.43,13.45,13.42,13.43,493015.0,11.7262,11.7436,11.7174,11.7262,493015.0
2016-10-04 15:00:00,13.43,13.45,13.38,13.39,2284760.0,11.7262,11.7436,11.6825,11.6912,2284760.0
2016-10-05 09:30:00,13.46,13.55,13.46,13.5,1130565.0,11.7524,11.8309,11.7524,11.7873,1130565.0
2016-10-05 10:00:00,13.5,13.51,13.43,13.5,1903740.0,11.7873,11.796,11.7262,11.7873,1903740.0
2016-10-05 11:00:00,13.5,13.53,13.48,13.5,792340.0,11.7873,11.8135,11.7698,11.7873,792340.0
2016-10-05 12:00:00,13.51,13.51,13.44,13.44,954675.0,11.796,11.796,11.7349,11.7349,954675.0
2016-10-05 13:00:00,13.44,13.47,13.43,13.46,620440.0,11.7349,11.7611,11.7262,11.7524,620440.0
2016-10-05 14:00:00,13.45,13.5,13.45,13.49,495720.0,11.7436,11.7873,11.7436,11.7786,495720.0
2016-10-05 15:00:00,13.49,13.5,13.45,13.45,1139765.0,11.7786,11.7873,11.7436,11.7436,1139765.0
2016-10-06 09:30:00,13.45,13.59,13.43,13.54,916850.0,11.7436,11.8659,11.7262,11.8222,916850.0
2016-10-06 10:00:00,13.54,13.65,13.52,13.62,818200.0,11.8222,11.9183,11.8048,11.8921,818200.0
2016-10-06 11:00:00,13.62,13.67,13.57,13.63,519520.0,11.8921,11.9357,11.8484,11.9008,519520.0
2016-10-06 12:00:00,13.63,13.67,13.63,13.63,514435.0,11.9008,11.9357,11.9008,11.9008,514435.0
2016-10-06 13:00:00,13.63,13.66,13.61,13.62,446705.0,11.9008,11.927,11.8833,11.8921,446705.0
2016-10-06 14:00:00,13.62,13.64,13.61,13.63,636230.0,11.8921,11.9095,11.8833,11.9008,636230.0
2016-10-06 15:00:00,13.63,13.65,13.59,13.63,1890550.0,11.9008,11.9183,11.8659,11.9008,1890550.0
2016-10-07 09:30:00,13.63,13.68,13.55,13.58,544605.0,11.9008,11.9445,11.8309,11.8571,544605.0
2016-10-07 10:00:00,13.58,13.6,13.55,13.58,697265.0,11.8571,11.8746,11.8309,11.8571,697265.0
2016-10-07 11:00:00,13.58,13.6,13.53,13.54,404910.0,11.8571,11.8746,11.8135,11.8222,404910.0
2016-10-07 12:00:00,13.54,13.57,13.51,13.55,630130.0,11.8222,11.8484,11.796,11.8309,630130.0
2016-10-07 13:00:00,13.56,13.6,13.53,13.57,406895.0,11.8397,11.8746,11.8135,11.8484,406895.0
2016-10-07 14:00:00,13.57,13.62,13.57,13.6,653850.0,11.8484,11.8921,11.8484,11.8746,653850.0
2016-10-07 15:00:00,13.6,13.62,13.57,13.58,967160.0,11.8746,11.8921,11.8484,11.8571,967160.0
2016-10-10 09:30:00,13.66,13.78,13.65,13.76,454110.0,11.927,12.0318,11.9183,12.0143,454110.0
2016-10-10 10:00:00,13.76,13.76,13.69,13.73,638820.0,12.0143,12.0143,11.9532,11.9881,638820.0
2016-10-10 11:00:00,13.73,13.73,13.67,13.7,730540.0,11.9881,11.9881,11.9357,11.9619,730540.0
2016-10-10 12:00:00,13.7,13.74,13.67,13.73,756430.0,11.9619,11.9968,11.9357,11.9881,756430.0
2016-10-10 13:00:00,13.73,13.74,13.7,13.73,739030.0,11.9881,11.9968,11.9619,11.9881,739030.0
2016-10-10 14:00:00,13.73,13.76,13.72,13.73,580585.0,11.9881,12.0143,11.9794,11.9881,580585.0
2016-10-10 15:00:00,13.73,13.74,13.7,13.7,1625985.0,11.9881,11.9968,11.9619,11.9619,1625985.0
2016-10-11 09:30:00,13.64,13.76,13.61,13.7,871365.0,11.9095,12.0143,11.8833,11.9619,871365.0
2016-10-11 10:00:00,13.71,13.74,13.6,13.6,1297515.0,11.9707,11.9968,11.8746,11.8746,1297515.0
2016-10-11 11:00:00,13.61,13.63,13.56,13.62,1092900.0,11.8833,11.9008,11.8397,11.8921,1092900.0
2016-10-11 12:00:00,13.62,13.72,13.61,13.72,721385.0,11.8921,11.9794,11.8833,11.9794,721385.0
2016-10-11 13:00:00,13.72,13.72,13.63,13.63,1005350.0,11.9794,11.9794,11.9008,11.9008,1005350.0
2016-10-11 14:00:00,13.63,13.64,13.57,13.63,1181750.0,11.9008,11.9095,11.8484,11.9008,1181750.0
2016-10-11 15:00:00,13.63,13.7,13.62,13.65,2206805.0,11.9008,11.9619,11.8921,11.9183,2206805.0
2016-10-12 09:30:00,13.68,13.7,13.65,13.67,550525.0,11.9445,11.9619,11.9183,11.9357,550525.0
2016-10-12 10:00:00,13.67,13.7,13.6,13.62,1323695.0,11.9357,11.9619,11.8746,11.8921,1323695.0
2016-10-12 11:00:00,13.62,13.68,13.62,13.66,584030.0,11.8921,11.9445,11.8921,11.927,584030.0
2016-10-12 12:00:00,13.66,13.71,13.65,13.68,918325.0,11.927,11.9707,11.9183,11.9445,918325.0
2016-10-12 13:00:00,13.69,13.71,13.67,13.7,645125.0,11.9532,11.9707,11.9357,11.9619,645125.0
2016-10-12 14:00:00,13.7,13.74,13.68,13.7,556565.0,11.9619,11.9968,11.9445,11.9619,556565.0
2016-10-12 15:00:00,13.7,13.72,13.65,13.65,1087925.0,11.9619,11.9794,11.9183,11.9183,1087925.0
2016-10-13 09:30:00,13.61,13.64,13.59,13.6,335935.0,11.8833,11.9095,11.8659,11.8746,335935.0
2016-10-13 10:00:00,13.6,13.6,13.48,13.51,828870.0,11.8746,11.8746,11.7698,11.796,828870.0
2016-10-13 11:00:00,13.52,13.57,13.49,13.56,453685.0,11.8048,11.8484,11.7786,11.8397,453685.0
2016-10-13 12:00:00,13.56,13.56,13.5,13.52,1070700.0,11.8397,11.8397,11.7873,11.8048,1070700.0
2016-10-13 13:00:00,13.52,13.52,13.46,13.52,1101230.0,11.8048,11.8048,11.7524,11.8048,1101230.0
2016-10-13 14:00:00,13.52,13.55,13.51,13.53,802665.0,11.8048,11.8309,11.796,11.8135,802665.0
2016-10-13 15:00:00,13.53,13.54,13.45,13.47,3010575.0,11.8135,11.8222,11.7436,11.7611,3010575.0
2016-10-14 09:30:00,13.63,13.67,13.51,13.54,1226835.0,11.9008,11.9357,11.796,11.8222,1226835.0
2016-10-14 10:00:00,13.54,13.55,13.46,13.46,1000220.0,11.8222,11.8309,11.7524,11.7524,1000220.0
2016-10-14 11:00:00,13.46,13.5,13.41,13.46,1010455.0,11.7524,11.7873,11.7087,11.7524,1010455.0
2016-10-14 12:00:00,13.45,13.46,13.4,13.42,845425.0,11.7436,11.7524,11.7,11.7174,845425.0
2016-10-14 13:00:00,13.42,13.44,13.38,13.4,819265.0,11.7174,11.7349,11.6825,11.7,819265.0
2016-10-14 14:00:00,13.4,13.42,13.36,13.41,812680.0,11.7,11.7174,11.6651,11.7087,812680.0
2016-10-14 15:00:00,13.41,13.47,13.4,13.45,1435555.0,11.7087,11.7611,11.7,11.7436,1435555.0
2016-10-17 09:30:00,13.45,13.48,13.13,13.14,1383690.0,11.7436,11.7698,11.4642,11.473,1383690.0
2016-10-17 10:00:00,13.14,13.19,13.08,13.09,1881030.0,11.473,11.5166,11.4206,11.4293,1881030.0
2016-10-17 11:00:00,13.09,13.2,13.09,13.2,1110115.0,11.4293,11.5254,11.4293,11.5254,1110115.0
2016-10-17 12:00:00,13.2,13.23,13.17,13.17,887800.0,11.5254,11.5515,11.4992,11.4992,887800.0
2016-10-17 13:00:00,13.17,13.2,13.13,13.14,660100.0,11.4992,11.5254,11.4642,11.473,660100.0
2016-10-17 14:00:00,13.14,13.17,13.13,13.15,727940.0,11.473,11.4992,11.4642,11.4817,727940.0
2016-10-17 15:00:00,13.15,13.17,13.09,13.11,3012355.0,11.4817,11.4992,11.4293,11.4468,3012355.0
2016-10-18 09:30:00,13.15,13.27,13.13,13.22,799140.0,11.4817,11.5865,11.4642,11.5428,799140.0
2016-10-18 10:00:00,13.23,13.23,13.14,13.21,1101235.0,11.5515,11.5515,11.473,11.5341,1101235.0
2016-10-18 11:00:00,13.21,13.21,13.16,13.17,790955.0,11.5341,11.5341,11.4904,11.4992,790955.0
2016-10-18 12:00:00,13.18,13.18,13.12,13.14,1211815.0,11.5079,11.5079,11.4555,11.473,1211815.0
2016-10-18 13:00:00,13.13,13.14,13.08,13.11,1556570.0,11.4642,11.473,11.4206,11.4468,1556570.0
2016-10-18 14:00:00,13.11,13.12,13.06,13.09,1307180.0,11.4468,11.4555,11.4031,11.4293,1307180.0
2016-10-18 15:00:00,13.09,13.09,13.04,13.05,2749690.0,11.4293,11.4293,11.3857,11.3944,2749690.0
2016-10-19 09:30:00,13.12,13.26,13.09,13.19,1675540.0,11.4555,11.5777,11.4293,11.5166,1675540.0
2016-10-19 10:00:00,13.19,13.39,13.17,13.36,2618930.0,11.5166,11.6912,11.4992,11.6651,2618930.0
2016-10-19 11:00:00,13.36,13.39,13.33,13.38,1146685.0,11.6651,11.6912,11.6389,11.6825,1146685.0
2016-10-19 12:00:00,13.38,13.38,13.32,13.35,867320.0,11.6825,11.6825,11.6301,11.6563,867320.0
2016-10-19 13:00:00,13.35,13.38,13.34,13.36,912845.0,11.6563,11.6825,11.6476,11.6651,912845.0
2016-10-19 14:00:00,13.36,13.42,13.34,13.42,1389470.0,11.6651,11.7174,11.6476,11.7174,1389470.0
2016-10-19 15:00:00,13.42,13.48,13.39,13.47,3575615.0,11.7174,11.7698,11.6912,11.7611,3575615.0
2016-10-20 09:30:00,13.2,13.33,12.66,12.73,7012590.0,11.5254,11.6389,11.0539,11.115,7012590.0
2016-10-20 10:00:00,12.73,12.8,12.64,12.77,4845660.0,11.115,11.1761,11.0364,11.1499,4845660.0
2016-10-20 11:00:00,12.77,12.89,12.72,12.88,3154370.0,11.1499,11.2547,11.1062,11.246,3154370.0
2016-10-20 12:00:00,12.88,12.93,12.83,12.87,1816440.0,11.246,11.2896,11.2023,11.2372,1816440.0
2016-10-20 13:00:00,12.87,13.04,12.83,12.89,2619455.0,11.2372,11.3857,11.2023,11.2547,2619455.0
2016-10-20 14:00:00,12.89,12.94,12.88,12.93,1581065.0,11.2547,11.2983,11.246,11.2896,1581065.0
2016-10-20 15:00:00,12.92,13.0,12.89,13.0,5028490.0,11.2809,11.3507,11.2547,11.3507,5028490.0
2016-10-21 09:30:00,12.95,13.04,12.78,12.82,1405730.0,11.3071,11.3857,11.1586,11.1936,1405730.0
2016-10-21 10:00:00,12.82,12.82,12.74,12.8,1892875.0,11.1936,11.1936,11.1237,11.1761,1892875.0
2016-10-21 11:00:00,12.79,12.86,12.79,12.85,810285.0,11.1674,11.2285,11.1674,11.2198,810285.0
2016-10-21 12:00:00,12.85,12.88,12.83,12.87,1158520.0,11.2198,11.246,11.2023,11.2372,1158520.0
2016-10-21 13:00:00,12.87,12.92,12.85,12.91,842940.0,11.2372,11.2809,11.2198,11.2721,842940.0
2016-10-21 14:00:00,12.92,13.01,12.91,13.01,1457200.0,11.2809,11.3595,11.2721,11.3595,1457200.0
2016-10-21 15:00:00,13.01,13.02,12.98,12.99,2705825.0,11.3595,11.3682,11.3333,11.342,2705825.0
2016-10-24 09:30:00,13.0,13.08,12.92,12.93,752715.0,11.3507,11.4206,11.2809,11.2896,752715.0
2016-10-24 10:00:00,12.93,12.97,12.9,12.94,1693400.0,11.2896,11.3245,11.2634,11.2983,1693400.0
2016-10-24 11:00:00,12.94,12.97,12.93,12.93,530985.0,11.2983,11.3245,11.2896,11.2896,530985.0
2016-10-24 12:00:00,12.93,12.94,12.9,12.91,813540.0,11.2896,11.2983,11.2634,11.2721,813540.0
2016-10-24 13:00:00,12.91,12.92,12.87,12.87,500460.0,11.2721,11.2809,11.2372,11.2372,500460.0
2016-10-24 14:00:00,12.87,12.9,12.85,12.9,736690.0,11.2372,11.2634,11.2198,11.2634,736690.0
2016-10-24 15:00:00,12.9,12.92,12.86,12.9,1649790.0,11.2634,11.2809,11.2285,11.2634,1649790.0
2016-10-25 09:30:00,12.84,12.85,12.74,12.77,740740.0,11.211,11.2198,11.1237,11.1499,740740.0
2016-10-25 10:00:00,12.77,12.78,12.69,12.71,724055.0,11.1499,11.1586,11.0801,11.0975,724055.0
2016-10-25 11:00:00,12.71,12.71,12.56,12.57,1296140.0,11.0975,11.0975,10.9665,10.9753,1296140.0
2016-10-25 12:00:00,12.57,12.63,12.56,12.6,835320.0,10.9753,11.0277,10.9665,11.0015,835320.0
2016-10-25 13:00:00,12.6,12.61,12.59,12.6,581440.0,11.0015,11.0102,10.9927,11.0015,581440.0
2016-10-25 14:00:00,12.6,12.62,12.58,12.59,747240.0,11.0015,11.0189,10.984,10.9927,747240.0
2016-10-25 15:00:00,12.59,12.64,12.58,12.63,1895030.0,10.9927,11.0364,10.984,11.0277,1895030.0
2016-10-26 09:30:00,12.62,12.7,12.6,12.63,293040.0,11.0189,11.0888,11.0015,11.0277,293040.0
2016-10-26 10:00:00,12.62,12.74,12.62,12.74,726115.0,11.0189,11.1237,11.0189,11.1237,726115.0
2016-10-26 11:00:00,12.73,12.75,12.69,12.69,458600.0,11.115,11.1324,11.0801,11.0801,458600.0
2016-10-26 12:00:00,12.69,12.7,12.66,12.66,591400.0,11.0801,11.0888,11.0539,11.0539,591400.0
2016-10-26 13:00:00,12.66,12.68,12.6,12.61,417975.0,11.0539,11.0713,11.0015,11.0102,417975.0
2016-10-26 14:00:00,12.61,12.63,12.59,12.62,478460.0,11.0102,11.0277,10.9927,11.0189,478460.0
2016-10-26 15:00:00,12.61,12.66,12.6,12.63,1060355.0,11.0102,11.0539,11.0015,11.0277,1060355.0
2016-10-27 09:30:00,12.65,12.69,12.57,12.57,340110.0,11.0451,11.0801,10.9753,10.9753,340110.0
2016-10-27 10:00:00,12.58,12.59,12.49,12.51,566190.0,10.984,10.9927,10.9054,10.9229,566190.0
2016-10-27 11:00:00,12.52,12.54,12.47,12.53,539655.0,10.9316,10.9491,10.888,10.9404,539655.0
2016-10-27 12:00:00,12.53,12.53,12.45,12.47,323795.0,10.9404,10.9404,10.8705,10.888,323795.0
2016-10-27 13:00:00,12.47,12.49,12.45,12.47,341805.0,10.888,10.9054,10.8705,10.888,341805.0
2016-10-27 14:00:00,12.47,12.48,12.38,12.4,741665.0,10.888,10.8967,10.8094,10.8268,741665.0
2016-10-27 15:00:00,12.41,12.42,12.37,12.42,1096780.0,10.8356,10.8443,10.8007,10.8443,1096780.0
2016-10-28 09:30:00,12.36,12.48,12.34,12.43,375915.0,10.7919,10.8967,10.7745,10.853,375915.0
2016-10-28 10:00:00,12.42,12.47,12.36,12.42,652595.0,10.8443,10.888,10.7919,10.8443,652595.0
2016-10-28 11:00:00,12.42,12.44,12.38,12.38,491380.0,10.8443,10.8618,10.8094,10.8094,491380.0
2016-10-28 12:00:00,12.38,12.43,12.37,12.41,576150.0,10.8094,10.853,10.8007,10.8356,576150.0
2016-10-28 13:00:00,12.41,12.42,12.33,12.33,655475.0,10.8356,10.8443,10.7657,10.7657,655475.0
2016-10-28 14:00:00,12.33,12.4,12.32,12.4,506970.0,10.7657,10.8268,10.757,10.8268,506970.0
2016-10-28 15:00:00,12.4,12.42,12.37,12.39,1012605.0,10.8268,10.8443,10.8007,10.8181,1012605.0
2016-10-31 09:30:00,12.39,12.43,12.3,12.32,371265.0,10.8181,10.853,10.7395,10.757,371265.0
2016-10-31 10:00:00,12.32,12.37,12.31,12.33,737300.0,10.757,10.8007,10.7483,10.7657,737300.0
2016-10-31 11:00:00,12.34,12.41,12.33,12.4,489035.0,10.7745,10.8356,10.7657,10.8268,489035.0
2016-10-31 12:00:00,12.4,12.45,12.38,12.44,357015.0,10.8268,10.8705,10.8094,10.8618,357015.0
2016-10-31 13:00:00,12.45,12.52,12.44,12.52,1066220.0,10.8705,10.9316,10.8618,10.9316,1066220.0
2016-10-31 14:00:00,12.51,12.52,12.47,12.5,482680.0,10.9229,10.9316,10.888,10.9142,482680.0
2016-10-31 15:00:00,12.5,12.55,12.49,12.53,1634395.0,10.9142,10.9578,10.9054,10.9404,1634395.0
2016-11-01 09:30:00,12.55,12.95,12.53,12.93,1505330.0,10.9578,11.3071,10.9404,11.2896,1505330.0
2016-11-01 10:00:00,12.94,12.99,12.87,12.88,1311825.0,11.2983,11.342,11.2372,11.246,1311825.0
2016-11-01 11:00:00,12.88,12.88,12.8,12.83,1017360.0,11.246,11.246,11.1761,11.2023,1017360.0
2016-11-01 12:00:00,12.83,12.86,12.8,12.82,751325.0,11.2023,11.2285,11.1761,11.1936,751325.0
2016-11-01 13:00:00,12.82,12.87,12.79,12.87,958345.0,11.1936,11.2372,11.1674,11.2372,958345.0
2016-11-01 14:00:00,12.87,12.94,12.86,12.9,1672860.0,11.2372,11.2983,11.2285,11.2634,1672860.0
2016-11-01 15:00:00,12.9,12.92,12.87,12.9,3184320.0,11.2634,11.2809,11.2372,11.2634,3184320.0
2016-11-02 09:30:00,12.91,13.09,12.91,13.03,771580.0,11.2721,11.4293,11.2721,11.3769,771580.0
2016-11-02 10:00:00,13.03,13.17,13.0,13.16,1514710.0,11.3769,11.4992,11.3507,11.4904,1514710.0
2016-11-02 11:00:00,13.15,13.19,13.09,13.15,1276645.0,11.4817,11.5166,11.4293,11.4817,1276645.0
2016-11-02 12:00:00,13.15,13.17,13.09,13.12,800820.0,11.4817,11.4992,11.4293,11.4555,800820.0
2016-11-02 13:00:00,13.12,13.2,13.06,13.17,1433135.0,11.4555,11.5254,11.4031,11.4992,1433135.0
2016-11-02 14:00:00,13.17,13.2,13.13,13.16,1816920.0,11.4992,11.5254,11.4642,11.4904,1816920.0
2016-11-02 15:00:00,13.16,13.18,13.12,13.13,3040130.0,11.4904,11.5079,11.4555,11.4642,3040130.0
2016-11-03 09:30:00,13.21,13.23,13.13,13.22,825590.0,11.5341,11.5515,11.4642,11.5428,825590.0
2016-11-03 10:00:00,13.21,13.27,13.13,13.25,2172320.0,11.5341,11.5865,11.4642,11.569,2172320.0
2016-11-03 11:00:00,13.26,13.36,13.21,13.27,1524375.0,11.5777,11.6651,11.5341,11.5865,1524375.0
2016-11-03 12:00:00,13.27,13.29,13.19,13.19,851865.0,11.5865,11.6039,11.5166,11.5166,851865.0
2016-11-03 13:00:00,13.19,13.27,13.19,13.2,1158890.0,11.5166,11.5865,11.5166,11.5254,1158890.0
2016-11-03 14:00:00,13.2,13.23,13.15,13.19,1439485.0,11.5254,11.5515,11.4817,11.5166,1439485.0
2016-11-03 15:00:00,13.18,13.19,13.1,13.12,2556915.0,11.5079,11.5166,11.438,11.4555,2556915.0
2016-11-04 09:30:00,13.17,13.35,13.17,13.34,1515310.0,11.4992,11.6563,11.4992,11.6476,1515310.0
2016-11-04 10:00:00,13.35,13.41,13.18,13.19,1996835.0,11.6563,11.7087,11.5079,11.5166,1996835.0
2016-11-04 11:00:00,13.19,13.33,13.19,13.31,1406750.0,11.5166,11.6389,11.5166,11.6214,1406750.0
2016-11-04 12:00:00,13.31,13.38,13.27,13.27,1042195.0,11.6214,11.6825,11.5865,11.5865,1042195.0
2016-11-04 13:00:00,13.27,13.29,13.19,13.19,725085.0,11.5865,11.6039,11.5166,11.5166,725085.0
2016-11-04 14:00:00,13.2,13.22,13.13,13.16,1044370.0,11.5254,11.5428,11.4642,11.4904,1044370.0
2016-11-04 15:00:00,13.16,13.16,13.07,13.09,1746985.0,11.4904,11.4904,11.4118,11.4293,1746985.0
2016-11-07 09:30:00,13.27,13.31,13.18,13.19,566925.0,11.5865,11.6214,11.5079,11.5166,566925.0
2016-11-07 10:00:00,13.19,13.21,13.14,13.18,741640.0,11.5166,11.5341,11.473,11.5079,741640.0
2016-11-07 11:00:00,13.18,13.18,13.14,13.16,954320.0,11.5079,11.5079,11.473,11.4904,954320.0
2016-11-07 12:00:00,13.16,13.18,13.11,13.12,694785.0,11.4904,11.5079,11.4468,11.4555,694785.0
2016-11-07 13:00:00,13.12,13.18,13.12,13.16,471500.0,11.4555,11.5079,11.4555,11.4904,471500.0
2016-11-07 14:00:00,13.16,13.17,13.13,13.15,665595.0,11.4904,11.4992,11.4642,11.4817,665595.0
2016-11-07 15:00:00,13.14,13.16,13.12,13.15,2216720.0,11.473,11.4904,11.4555,11.4817,2216720.0
2016-11-08 09:30:00,13.16,13.17,13.03,13.13,293430.0,11.4904,11.4992,11.3769,11.4642,293430.0
2016-11-08 10:00:00,13.13,13.18,13.03,13.04,1064375.0,11.4642,11.5079,11.3769,11.3857,1064375.0
2016-11-08 11:00:00,13.04,13.12,13.0,13.11,844425.0,11.3857,11.4555,11.3507,11.4468,844425.0
2016-11-08 12:00:00,13.11,13.2,13.09,13.16,704620.0,11.4468,11.5254,11.4293,11.4904,704620.0
2016-11-08 13:00:00,13.16,13.16,13.04,13.11,1002895.0,11.4904,11.4904,11.3857,11.4468,1002895.0
2016-11-08 14:00:00,13.11,13.18,13.1,13.14,1328565.0,11.4468,11.5079,11.438,11.473,1328565.0
2016-11-08 15:00:00,13.14,13.18,13.13,13.15,1320730.0,11.473,11.5079,11.4642,11.4817,1320730.0
2016-11-09 09:30:00,12.76,13.15,12.7,13.15,1087145.0,11.1811,11.5228,11.1285,11.5228,1087145.0
2016-11-09 10:00:00,13.15,13.24,13.05,13.2,1090290.0,11.5228,11.6017,11.4352,11.5666,1090290.0
2016-11-09 11:00:00,13.21,13.41,13.18,13.38,1055975.0,11.5754,11.7507,11.5491,11.7244,1055975.0
2016-11-09 12:00:00,13.37,13.47,13.3,13.46,2407140.0,11.7156,11.8032,11.6543,11.7945,2407140.0
2016-11-09 13:00:00,13.45,13.45,13.27,13.27,1234220.0,11.7857,11.7857,11.628,11.628,1234220.0
2016-11-09 14:00:00,13.27,13.33,13.26,13.32,1035600.0,11.628,11.6806,11.6192,11.6718,1035600.0
2016-11-09 15:00:00,13.32,13.41,13.32,13.4,1780460.0,11.6718,11.7507,11.6718,11.7419,1780460.0
2016-11-10 09:30:00,13.5,13.75,13.46,13.68,757780.0,11.8295,12.0486,11.7945,11.9872,757780.0
2016-11-10 10:00:00,13.68,13.7,13.48,13.54,1352080.0,11.9872,12.0048,11.812,11.8646,1352080.0
2016-11-10 11:00:00,13.54,13.61,13.49,13.52,664675.0,11.8646,11.9259,11.8208,11.847,664675.0
2016-11-10 12:00:00,13.53,13.61,13.49,13.58,1261895.0,11.8558,11.9259,11.8208,11.8996,1261895.0
2016-11-10 13:00:00,13.59,13.69,13.57,13.68,735880.0,11.9084,11.996,11.8909,11.9872,735880.0
2016-11-10 14:00:00,13.68,13.74,13.66,13.74,961155.0,11.9872,12.0398,11.9697,12.0398,961155.0
2016-11-10 15:00:00,13.75,13.78,13.72,13.73,2677195.0,12.0486,12.0749,12.0223,12.0311,2677195.0
2016-11-11 09:30:00,13.73,13.92,13.67,13.92,742545.0,12.0311,12.1976,11.9785,12.1976,742545.0
2016-11-11 10:00:00,13.93,13.97,13.82,13.87,1980335.0,12.2063,12.2414,12.1099,12.1537,1980335.0
2016-11-11 11:00:00,13.87,13.96,13.86,13.9,1393510.0,12.1537,12.2326,12.145,12.18,1393510.0
2016-11-11 12:00:00,13.9,14.01,13.89,13.95,1391460.0,12.18,12.2764,12.1713,12.2238,1391460.0
2016-11-11 13:00:00,13.95,14.01,13.94,14.01,1070470.0,12.2238,12.2764,12.2151,12.2764,1070470.0
2016-11-11 14:00:00,14.01,14.16,13.99,14.14,2507095.0,12.2764,12.4079,12.2589,12.3903,2507095.0
2016-11-11 15:00:00,14.14,14.24,14.12,14.22,4513225.0,12.3903,12.478,12.3728,12.4604,4513225.0
2016-11-14 09:30:00,14.31,14.38,14.16,14.38,1048430.0,12.5393,12.6006,12.4079,12.6006,1048430.0
2016-11-14 10:00:00,14.38,14.56,14.36,14.56,2892035.0,12.6006,12.7584,12.5831,12.7584,2892035.0
2016-11-14 11:00:00,14.56,14.56,14.39,14.4,1543870.0,12.7584,12.7584,12.6094,12.6182,1543870.0
2016-11-14 12:00:00,14.4,14.44,14.4,14.43,1133585.0,12.6182,12.6532,12.6182,12.6444,1133585.0
2016-11-14 13:00:00,14.43,14.44,14.41,14.42,1628455.0,12.6444,12.6532,12.6269,12.6357,1628455.0
2016-11-14 14:00:00,14.42,14.43,14.4,14.41,1251160.0,12.6357,12.6444,12.6182,12.6269,1251160.0
2016-11-14 15:00:00,14.41,14.46,14.4,14.41,2406480.0,12.6269,12.6707,12.6182,12.6269,2406480.0
2016-11-15 09:30:00,14.41,14.53,14.28,14.37,1156580.0,12.6269,12.7321,12.513,12.5919,1156580.0
2016-11-15 10:00:00,14.36,14.47,14.36,14.38,1854940.0,12.5831,12.6795,12.5831,12.6006,1854940.0
2016-11-15 11:00:00,14.39,14.43,14.21,14.23,1468020.0,12.6094,12.6444,12.4517,12.4692,1468020.0
2016-11-15 12:00:00,14.22,14.23,14.17,14.19,851435.0,12.4604,12.4692,12.4166,12.4341,851435.0
2016-11-15 13:00:00,14.19,14.26,14.19,14.24,594210.0,12.4341,12.4955,12.4341,12.478,594210.0
2016-11-15 14:00:00,14.25,14.3,14.23,14.29,1000835.0,12.4867,12.5305,12.4692,12.5218,1000835.0
2016-11-15 15:00:00,14.3,14.38,14.28,14.34,2556460.0,12.5305,12.6006,12.513,12.5656,2556460.0
2016-11-16 09:30:00,14.25,14.4,14.22,14.38,426295.0,12.4867,12.6182,12.4604,12.6006,426295.0
2016-11-16 10:00:00,14.39,14.39,14.22,14.31,1847770.0,12.6094,12.6094,12.4604,12.5393,1847770.0
2016-11-16 11:00:00,14.32,14.32,14.26,14.29,715400.0,12.5481,12.5481,12.4955,12.5218,715400.0
2016-11-16 12:00:00,14.29,14.32,14.27,14.32,403505.0,12.5218,12.5481,12.5042,12.5481,403505.0
2016-11-16 13:00:00,14.32,14.36,14.31,14.35,714440.0,12.5481,12.5831,12.5393,12.5743,714440.0
2016-11-16 14:00:00,14.34,14.44,14.33,14.43,1155715.0,12.5656,12.6532,12.5568,12.6444,1155715.0
2016-11-16 15:00:00,14.42,14.45,14.41,14.42,1717960.0,12.6357,12.662,12.6269,12.6357,1717960.0
2016-11-17 09:30:00,14.38,14.47,14.31,14.45,340390.0,12.6006,12.6795,12.5393,12.662,340390.0
2016-11-17 10:00:00,14.45,14.46,14.32,14.42,700135.0,12.662,12.6707,12.5481,12.6357,700135.0
2016-11-17 11:00:00,14.41,14.49,14.41,14.43,599805.0,12.6269,12.697,12.6269,12.6444,599805.0
2016-11-17 12:00:00,14.43,14.47,14.4,14.46,696910.0,12.6444,12.6795,12.6182,12.6707,696910.0
2016-11-17 13:00:00,14.46,14.5,14.45,14.47,572390.0,12.6707,12.7058,12.662,12.6795,572390.0
2016-11-17 14:00:00,14.48,14.56,14.46,14.56,896565.0,12.6883,12.7584,12.6707,12.7584,896565.0
2016-11-17 15:00:00,14.55,14.64,14.54,14.63,2228050.0,12.7496,12.8285,12.7408,12.8197,2228050.0
2016-11-18 09:30:00,14.58,14.63,14.41,14.55,666645.0,12.7759,12.8197,12.6269,12.7496,666645.0
2016-11-18 10:00:00,14.54,14.68,14.53,14.64,1682780.0,12.7408,12.8635,12.7321,12.8285,1682780.0
2016-11-18 11:00:00,14.64,14.64,14.55,14.56,789735.0,12.8285,12.8285,12.7496,12.7584,789735.0
2016-11-18 12:00:00,14.56,14.58,14.52,14.57,880290.0,12.7584,12.7759,12.7233,12.7671,880290.0
2016-11-18 13:00:00,14.57,14.6,14.55,14.55,428745.0,12.7671,12.7934,12.7496,12.7496,428745.0
2016-11-18 14:00:00,14.56,14.58,14.54,14.56,614975.0,12.7584,12.7759,12.7408,12.7584,614975.0
2016-11-18 15:00:00,14.56,14.6,14.56,14.58,1477840.0,12.7584,12.7934,12.7584,12.7759,1477840.0
2016-11-21 09:30:00,14.65,14.69,14.58,14.66,459815.0,12.8372,12.8723,12.7759,12.846,459815.0
2016-11-21 10:00:00,14.65,14.74,14.61,14.62,1209300.0,12.8372,12.9161,12.8022,12.8109,1209300.0
2016-11-21 11:00:00,14.62,14.71,14.58,14.7,733340.0,12.8109,12.8898,12.7759,12.881,733340.0
2016-11-21 12:00:00,14.7,14.74,14.67,14.71,528705.0,12.881,12.9161,12.8547,12.8898,528705.0
2016-11-21 13:00:00,14.71,14.77,14.7,14.74,601080.0,12.8898,12.9424,12.881,12.9161,601080.0
2016-11-21 14:00:00,14.74,14.82,14.73,14.81,772015.0,12.9161,12.9862,12.9073,12.9774,772015.0
2016-11-21 15:00:00,14.8,14.89,14.8,14.88,2465165.0,12.9687,13.0475,12.9687,13.0388,2465165.0
2016-11-22 09:30:00,14.91,15.05,14.89,14.96,1096950.0,13.0651,13.1877,13.0475,13.1089,1096950.0
2016-11-22 10:00:00,14.96,15.06,14.9,14.93,1925220.0,13.1089,13.1965,13.0563,13.0826,1925220.0
2016-11-22 11:00:00,14.93,14.97,14.9,14.94,978830.0,13.0826,13.1176,13.0563,13.0913,978830.0
2016-11-22 12:00:00,14.94,14.98,14.9,14.91,633485.0,13.0913,13.1264,13.0563,13.0651,633485.0
2016-11-22 13:00:00,14.91,14.93,14.9,14.9,792270.0,13.0651,13.0826,13.0563,13.0563,792270.0
2016-11-22 14:00:00,14.91,14.91,14.84,14.86,926025.0,13.0651,13.0651,13.0037,13.0212,926025.0
2016-11-22 15:00:00,14.86,14.9,14.86,14.87,1610935.0,13.0212,13.0563,13.0212,13.03,1610935.0
2016-11-23 09:30:00,14.91,15.09,14.8,14.94,1223620.0,13.0651,13.2228,12.9687,13.0913,1223620.0
2016-11-23 10:00:00,14.93,14.99,14.91,14.99,589855.0,13.0826,13.1352,13.0651,13.1352,589855.0
2016-11-23 11:00:00,15.0,15.01,14.92,14.98,535440.0,13.1439,13.1527,13.0738,13.1264,535440.0
2016-11-23 12:00:00,14.98,14.98,14.94,14.97,567205.0,13.1264,13.1264,13.0913,13.1176,567205.0
2016-11-23 13:00:00,14.97,15.0,14.96,14.97,407560.0,13.1176,13.1439,13.1089,13.1176,407560.0
2016-11-23 14:00:00,14.97,14.99,14.94,14.96,667665.0,13.1176,13.1352,13.0913,13.1089,667665.0
2016-11-23 15:00:00,14.96,15.02,14.93,15.01,1603920.0,13.1089,13.1614,13.0826,13.1527,1603920.0
2016-11-25 09:30:00,15.02,15.04,14.96,14.99,185970.0,13.1614,13.179,13.1089,13.1352,185970.0
2016-11-25 10:00:00,14.97,15.02,14.94,14.94,244770.0,13.1176,13.1614,13.0913,13.0913,244770.0
2016-11-25 11:00:00,14.94,14.99,14.94,14.98,222415.0,13.0913,13.1352,13.0913,13.1264,222415.0
2016-11-25 12:00:00,14.98,15.0,14.9,14.92,725985.0,13.1264,13.1439,13.0563,13.0738,725985.0
2016-11-28 09:30:00,14.9,15.0,14.9,14.98,233295.0,13.0563,13.1439,13.0563,13.1264,233295.0
2016-11-28 10:00:00,14.98,15.05,14.93,14.97,665875.0,13.1264,13.1877,13.0826,13.1176,665875.0
2016-11-28 11:00:00,14.97,15.04,14.95,15.03,454560.0,13.1176,13.179,13.1001,13.1702,454560.0
2016-11-28 12:00:00,15.03,15.07,15.01,15.03,375980.0,13.1702,13.2053,13.1527,13.1702,375980.0
2016-11-28 13:00:00,15.02,15.06,15.0,15.06,327980.0,13.1614,13.1965,13.1439,13.1965,327980.0
2016-11-28 14:00:00,15.06,15.1,15.05,15.06,496925.0,13.1965,13.2315,13.1877,13.1965,496925.0
2016-11-28 15:00:00,15.06,15.08,14.98,14.98,1650000.0,13.1965,13.214,13.1264,13.1264,1650000.0
2016-11-29 09:30:00,15.21,15.23,15.0,15.05,485735.0,13.3279,13.3455,13.1439,13.1877,485735.0
2016-11-29 10:00:00,15.06,15.11,14.95,14.98,1102740.0,13.1965,13.2403,13.1001,13.1264,1102740.0
2016-11-29 11:00:00,14.98,15.0,14.92,14.93,734275.0,13.1264,13.1439,13.0738,13.0826,734275.0
2016-11-29 12:00:00,14.93,14.97,14.89,14.91,669390.0,13.0826,13.1176,13.0475,13.0651,669390.0
2016-11-29 13:00:00,14.92,14.94,14.9,14.9,860640.0,13.0738,13.0913,13.0563,13.0563,860640.0
2016-11-29 14:00:00,14.9,14.96,14.89,14.95,670540.0,13.0563,13.1089,13.0475,13.1001,670540.0
2016-11-29 15:00:00,14.95,14.97,14.92,14.95,1359270.0,13.1001,13.1176,13.0738,13.1001,1359270.0
2016-11-30 09:30:00,14.98,15.07,14.92,15.01,561350.0,13.1264,13.2053,13.0738,13.1527,561350.0
2016-11-30 10:00:00,15.0,15.01,14.95,14.97,704810.0,13.1439,13.1527,13.1001,13.1176,704810.0
2016-11-30 11:00:00,14.97,15.02,14.94,14.98,518895.0,13.1176,13.1614,13.0913,13.1264,518895.0
2016-11-30 12:00:00,14.98,15.0,14.97,14.98,331850.0,13.1264,13.1439,13.1176,13.1264,331850.0
2016-11-30 13:00:00,14.98,15.03,14.98,15.02,308230.0,13.1264,13.1702,13.1264,13.1614,308230.0
2016-11-30 14:00:00,15.01,15.03,14.97,14.97,548565.0,13.1527,13.1702,13.1176,13.1176,548565.0
2016-11-30 15:00:00,14.97,15.03,14.96,15.02,1601590.0,13.1176,13.1702,13.1089,13.1614,1601590.0
2016-12-01 09:30:00,15.05,15.33,15.01,15.32,848575.0,13.1877,13.4331,13.1527,13.4243,848575.0
2016-12-01 10:00:00,15.33,15.46,15.29,15.38,2436790.0,13.4331,13.547,13.398,13.4769,2436790.0
2016-12-01 11:00:00,15.37,15.38,15.29,15.3,735910.0,13.4681,13.4769,13.398,13.4068,735910.0
2016-12-01 12:00:00,15.3,15.3,15.22,15.24,399765.0,13.4068,13.4068,13.3367,13.3542,399765.0
2016-12-01 13:00:00,15.24,15.26,15.22,15.24,453625.0,13.3542,13.3717,13.3367,13.3542,453625.0
2016-12-01 14:00:00,15.23,15.25,15.15,15.17,621370.0,13.3455,13.363,13.2754,13.2929,621370.0
2016-12-01 15:00:00,15.17,15.21,15.16,15.21,1205225.0,13.2929,13.3279,13.2841,13.3279,1205225.0
2016-12-02 09:30:00,15.25,15.42,15.2,15.27,531435.0,13.363,13.5119,13.3192,13.3805,531435.0
2016-12-02 10:00:00,15.27,15.35,15.19,15.23,440540.0,13.3805,13.4506,13.3104,13.3455,440540.0
2016-12-02 11:00:00,15.23,15.23,15.14,15.15,391925.0,13.3455,13.3455,13.2666,13.2754,391925.0
2016-12-02 12:00:00,15.15,15.22,15.12,15.21,472460.0,13.2754,13.3367,13.2491,13.3279,472460.0
2016-12-02 13:00:00,15.21,15.22,15.17,15.19,466620.0,13.3279,13.3367,13.2929,13.3104,466620.0
2016-12-02 14:00:00,15.19,15.21,15.16,15.16,624015.0,13.3104,13.3279,13.2841,13.2841,624015.0
2016-12-02 15:00:00,15.16,15.17,15.1,15.12,1381310.0,13.2841,13.2929,13.2315,13.2491,1381310.0
2016-12-05 09:30:00,15.2,15.21,15.11,15.21,215035.0,13.3192,13.3279,13.2403,13.3279,215035.0
2016-12-05 10:00:00,15.21,15.22,15.13,15.16,288185.0,13.3279,13.3367,13.2578,13.2841,288185.0
2016-12-05 11:00:00,15.17,15.21,15.16,15.17,343900.0,13.2929,13.3279,13.2841,13.2929,343900.0
2016-12-05 12:00:00,15.17,15.25,15.17,15.25,822390.0,13.2929,13.363,13.2929,13.363,822390.0
2016-12-05 13:00:00,15.25,15.29,15.25,15.28,625420.0,13.363,13.398,13.363,13.3893,625420.0
2016-12-05 14:00:00,15.28,15.32,15.26,15.29,698640.0,13.3893,13.4243,13.3717,13.398,698640.0
2016-12-05 15:00:00,15.29,15.34,15.27,15.33,2725050.0,13.398,13.4418,13.3805,13.4331,2725050.0
2016-12-06 09:30:00,15.33,15.35,15.14,15.17,282290.0,13.4331,13.4506,13.2666,13.2929,282290.0
2016-12-06 10:00:00,15.17,15.24,15.16,15.19,371225.0,13.2929,13.3542,13.2841,13.3104,371225.0
2016-12-06 11:00:00,15.19,15.23,15.16,15.2,268430.0,13.3104,13.3455,13.2841,13.3192,268430.0
2016-12-06 12:00:00,15.21,15.27,15.19,15.23,385100.0,13.3279,13.3805,13.3104,13.3455,385100.0
2016-12-06 13:00:00,15.23,15.26,15.23,15.25,203095.0,13.3455,13.3717,13.3455,13.363,203095.0
2016-12-06 14:00:00,15.25,15.26,15.23,15.23,442165.0,13.363,13.3717,13.3455,13.3455,442165.0
2016-12-06 15:00:00,15.23,15.29,15.23,15.27,1386815.0,13.3455,13.398,13.3455,13.3805,1386815.0
2016-12-07 09:30:00,15.27,15.3,15.19,15.2,134885.0,13.3805,13.4068,13.3104,13.3192,134885.0
2016-12-07 10:00:00,15.19,15.34,15.19,15.34,502385.0,13.3104,13.4418,13.3104,13.4418,502385.0
2016-12-07 11:00:00,15.33,15.4,15.3,15.37,525135.0,13.4331,13.4944,13.4068,13.4681,525135.0
2016-12-07 12:00:00,15.37,15.43,15.35,15.43,587970.0,13.4681,13.5207,13.4506,13.5207,587970.0
2016-12-07 13:00:00,15.43,15.46,15.39,15.45,545805.0,13.5207,13.547,13.4857,13.5382,545805.0
2016-12-07 14:00:00,15.46,15.48,15.44,15.45,490850.0,13.547,13.5645,13.5295,13.5382,490850.0
2016-12-07 15:00:00,15.45,15.5,15.44,15.48,2091730.0,13.5382,13.582,13.5295,13.5645,2091730.0
2016-12-08 09:30:00,15.5,15.5,15.32,15.36,307525.0,13.582,13.582,13.4243,13.4594,307525.0
2016-12-08 10:00:00,15.36,15.44,15.33,15.4,1382585.0,13.4594,13.5295,13.4331,13.4944,1382585.0
2016-12-08 11:00:00,15.41,15.42,15.27,15.29,1034690.0,13.5032,13.5119,13.3805,13.398,1034690.0
2016-12-08 12:00:00,15.29,15.36,15.25,15.34,812730.0,13.398,13.4594,13.363,13.4418,812730.0
2016-12-08 13:00:00,15.34,15.42,15.34,15.34,573830.0,13.4418,13.5119,13.4418,13.4418,573830.0
2016-12-08 14:00:00,15.34,15.34,15.27,15.3,1030000.0,13.4418,13.4418,13.3805,13.4068,1030000.0
2016-12-08 15:00:00,15.31,15.33,15.27,15.31,1702215.0,13.4156,13.4331,13.3805,13.4156,1702215.0
2016-12-09 09:30:00,15.34,15.38,15.22,15.28,519985.0,13.4418,13.4769,13.3367,13.3893,519985.0
2016-12-09 10:00:00,15.29,15.32,15.21,15.24,1088870.0,13.398,13.4243,13.3279,13.3542,1088870.0
2016-12-09 11:00:00,15.24,15.31,15.22,15.29,782375.0,13.3542,13.4156,13.3367,13.398,782375.0
2016-12-09 12:00:00,15.29,15.46,15.26,15.46,692440.0,13.398,13.547,13.3717,13.547,692440.0
2016-12-09 13:00:00,15.46,15.49,15.42,15.48,385165.0,13.547,13.5733,13.5119,13.5645,385165.0
2016-12-09 14:00:00,15.49,15.55,15.48,15.5,557320.0,13.5733,13.6259,13.5645,13.582,557320.0
2016-12-09 15:00:00,15.49,15.5,15.45,15.49,1074345.0,13.5733,13.582,13.5382,13.5733,1074345.0
2016-12-12 09:30:00,15.41,15.49,15.25,15.32,449750.0,13.5032,13.5733,13.363,13.4243,449750.0
2016-12-12 10:00:00,15.32,15.37,15.24,15.29,587960.0,13.4243,13.4681,13.3542,13.398,587960.0
2016-12-12 11:00:00,15.28,15.31,15.2,15.28,1309095.0,13.3893,13.4156,13.3192,13.3893,1309095.0
2016-12-12 12:00:00,15.28,15.31,15.27,15.29,466815.0,13.3893,13.4156,13.3805,13.398,466815.0
2016-12-12 13:00:00,15.28,15.29,15.26,15.27,400765.0,13.3893,13.398,13.3717,13.3805,400765.0
2016-12-12 14:00:00,15.27,15.32,15.26,15.27,479295.0,13.3805,13.4243,13.3717,13.3805,479295.0
2016-12-12 15:00:00,15.27,15.33,15.27,15.3,1375055.0,13.3805,13.4331,13.3805,13.4068,1375055.0
2016-12-13 09:30:00,15.22,15.3,15.14,15.24,602500.0,13.3367,13.4068,13.2666,13.3542,602500.0
2016-12-13 10:00:00,15.24,15.38,15.23,15.36,875505.0,13.3542,13.4769,13.3455,13.4594,875505.0
2016-12-13 11:00:00,15.37,15.4,15.33,15.4,715140.0,13.4681,13.4944,13.4331,13.4944,715140.0
2016-12-13 12:00:00,15.41,15.44,15.38,15.38,578400.0,13.5032,13.5295,13.4769,13.4769,578400.0
2016-12-13 13:00:00,15.38,15.44,15.38,15.4,457060.0,13.4769,13.5295,13.4769,13.4944,457060.0
2016-12-13 14:00:00,15.4,15.4,15.37,15.37,426305.0,13.4944,13.4944,13.4681,13.4681,426305.0
2016-12-13 15:00:00,15.36,15.37,15.33,15.34,1583020.0,13.4594,13.4681,13.4331,13.4418,1583020.0
2016-12-14 09:30:00,15.39,15.39,15.26,15.29,264940.0,13.4857,13.4857,13.3717,13.398,264940.0
2016-12-14 10:00:00,15.3,15.3,15.19,15.21,856535.0,13.4068,13.4068,13.3104,13.3279,856535.0
2016-12-14 11:00:00,15.21,15.21,15.17,15.2,768800.0,13.3279,13.3279,13.2929,13.3192,768800.0
2016-12-14 12:00:00,15.2,15.22,15.19,15.2,483545.0,13.3192,13.3367,13.3104,13.3192,483545.0
2016-12-14 13:00:00,15.2,15.22,15.18,15.21,498455.0,13.3192,13.3367,13.3016,13.3279,498455.0
2016-12-14 14:00:00,15.22,15.24,15.15,15.17,716335.0,13.3367,13.3542,13.2754,13.2929,716335.0
2016-12-14 15:00:00,15.17,15.2,15.09,15.1,2075750.0,13.2929,13.3192,13.2228,13.2315,2075750.0
2016-12-15 09:30:00,15.15,15.22,15.04,15.21,452470.0,13.2754,13.3367,13.179,13.3279,452470.0
2016-12-15 10:00:00,15.21,15.31,15.19,15.28,1626460.0,13.3279,13.4156,13.3104,13.3893,1626460.0
2016-12-15 11:00:00,15.28,15.33,15.28,15.32,680040.0,13.3893,13.4331,13.3893,13.4243,680040.0
2016-12-15 12:00:00,15.32,15.36,15.28,15.28,403980.0,13.4243,13.4594,13.3893,13.3893,403980.0
2016-12-15 13:00:00,15.28,15.31,15.23,15.23,478630.0,13.3893,13.4156,13.3455,13.3455,478630.0
2016-12-15 14:00:00,15.23,15.25,15.22,15.23,480625.0,13.3455,13.363,13.3367,13.3455,480625.0
2016-12-15 15:00:00,15.24,15.28,15.23,15.25,2052455.0,13.3542,13.3893,13.3455,13.363,2052455.0
2016-12-16 09:30:00,15.29,15.29,15.12,15.2,1316960.0,13.398,13.398,13.2491,13.3192,1316960.0
2016-12-16 10:00:00,15.21,15.28,15.2,15.27,296490.0,13.3279,13.3893,13.3192,13.3805,296490.0
2016-12-16 11:00:00,15.27,15.3,15.25,15.29,694330.0,13.3805,13.4068,13.363,13.398,694330.0
2016-12-16 12:00:00,15.29,15.33,15.25,15.25,339555.0,13.398,13.4331,13.363,13.363,339555.0
2016-12-16 13:00:00,15.25,15.27,15.2,15.21,545570.0,13.363,13.3805,13.3192,13.3279,545570.0
2016-12-16 14:00:00,15.21,15.26,15.18,15.24,478380.0,13.3279,13.3717,13.3016,13.3542,478380.0
2016-12-16 15:00:00,15.24,15.28,15.23,15.27,2985200.0,13.3542,13.3893,13.3455,13.3805,2985200.0
2016-12-19 09:30:00,15.25,15.42,15.21,15.41,352640.0,13.363,13.5119,13.3279,13.5032,352640.0
2016-12-19 10:00:00,15.41,15.42,15.32,15.38,730395.0,13.5032,13.5119,13.4243,13.4769,730395.0
2016-12-19 11:00:00,15.38,15.39,15.31,15.32,472635.0,13.4769,13.4857,13.4156,13.4243,472635.0
2016-12-19 12:00:00,15.32,15.33,15.27,15.32,412835.0,13.4243,13.4331,13.3805,13.4243,412835.0
2016-12-19 13:00:00,15.32,15.34,15.31,15.34,272135.0,13.4243,13.4418,13.4156,13.4418,272135.0
2016-12-19 14:00:00,15.34,15.34,15.31,15.31,352650.0,13.4418,13.4418,13.4156,13.4156,352650.0
2016-12-19 15:00:00,15.3,15.32,15.28,15.3,1002940.0,13.4068,13.4243,13.3893,13.4068,1002940.0
2016-12-20 09:30:00,15.32,15.42,15.25,15.37,317350.0,13.4243,13.5119,13.363,13.4681,317350.0
2016-12-20 10:00:00,15.37,15.48,15.36,15.48,566050.0,13.4681,13.5645,13.4594,13.5645,566050.0
2016-12-20 11:00:00,15.48,15.48,15.44,15.46,581775.0,13.5645,13.5645,13.5295,13.547,581775.0
2016-12-20 12:00:00,15.46,15.49,15.44,15.47,290225.0,13.547,13.5733,13.5295,13.5558,290225.0
2016-12-20 13:00:00,15.47,15.55,15.47,15.54,482250.0,13.5558,13.6259,13.5558,13.6171,482250.0
2016-12-20 14:00:00,15.54,15.57,15.53,15.55,471175.0,13.6171,13.6434,13.6083,13.6259,471175.0
2016-12-20 15:00:00,15.55,15.63,15.55,15.62,1353525.0,13.6259,13.696,13.6259,13.6872,1353525.0
2016-12-21 09:30:00,15.63,15.63,15.51,15.56,330345.0,13.696,13.696,13.5908,13.6346,330345.0
2016-12-21 10:00:00,15.56,15.59,15.5,15.51,398750.0,13.6346,13.6609,13.582,13.5908,398750.0
2016-12-21 11:00:00,15.51,15.55,15.5,15.53,250580.0,13.5908,13.6259,13.582,13.6083,250580.0
2016-12-21 12:00:00,15.53,15.56,15.53,15.54,505860.0,13.6083,13.6346,13.6083,13.6171,505860.0
2016-12-21 13:00:00,15.54,15.57,15.53,15.57,225895.0,13.6171,13.6434,13.6083,13.6434,225895.0
2016-12-21 14:00:00,15.57,15.58,15.54,15.56,366915.0,13.6434,13.6521,13.6171,13.6346,366915.0
2016-12-21 15:00:00,15.56,15.57,15.51,15.53,559895.0,13.6346,13.6434,13.5908,13.6083,559895.0
2016-12-22 09:30:00,15.53,15.55,15.42,15.47,605325.0,13.6083,13.6259,13.5119,13.5558,605325.0
2016-12-22 10:00:00,15.46,15.47,15.37,15.37,363150.0,13.547,13.5558,13.4681,13.4681,363150.0
2016-12-22 11:00:00,15.37,15.37,15.22,15.22,461915.0,13.4681,13.4681,13.3367,13.3367,461915.0
2016-12-22 12:00:00,15.22,15.28,15.17,15.26,343945.0,13.3367,13.3893,13.2929,13.3717,343945.0
2016-12-22 13:00:00,15.26,15.27,15.24,15.25,270010.0,13.3717,13.3805,13.3542,13.363,270010.0
2016-12-22 14:00:00,15.25,15.27,15.23,15.25,552900.0,13.363,13.3805,13.3455,13.363,552900.0
2016-12-22 15:00:00,15.25,15.28,15.22,15.24,1678525.0,13.363,13.3893,13.3367,13.3542,1678525.0
2016-12-23 09:30:00,15.28,15.39,15.28,15.32,259765.0,13.3893,13.4857,13.3893,13.4243,259765.0
2016-12-23 10:00:00,15.31,15.36,15.3,15.35,577825.0,13.4156,13.4594,13.4068,13.4506,577825.0
2016-12-23 11:00:00,15.35,15.36,15.29,15.32,178025.0,13.4506,13.4594,13.398,13.4243,178025.0
2016-12-23 12:00:00,15.33,15.33,15.25,15.26,104900.0,13.4331,13.4331,13.363,13.3717,104900.0
2016-12-23 13:00:00,15.26,15.27,15.23,15.25,464750.0,13.3717,13.3805,13.3455,13.363,464750.0
2016-12-23 14:00:00,15.25,15.25,15.21,15.21,98210.0,13.363,13.363,13.3279,13.3279,98210.0
2016-12-23 15:00:00,15.22,15.23,15.21,15.23,579945.0,13.3367,13.3455,13.3279,13.3455,579945.0
2016-12-27 09:30:00,15.29,15.42,15.22,15.41,170190.0,13.398,13.5119,13.3367,13.5032,170190.0
2016-12-27 10:00:00,15.41,15.43,15.3,15.32,280695.0,13.5032,13.5207,13.4068,13.4243,280695.0
2016-12-27 11:00:00,15.32,15.33,15.28,15.31,304910.0,13.4243,13.4331,13.3893,13.4156,304910.0
2016-12-27 12:00:00,15.31,15.34,15.29,15.31,318275.0,13.4156,13.4418,13.398,13.4156,318275.0
2016-12-27 13:00:00,15.31,15.34,15.3,15.3,347385.0,13.4156,13.4418,13.4068,13.4068,347385.0
2016-12-27 14:00:00,15.3,15.32,15.29,15.29,202875.0,13.4068,13.4243,13.398,13.398,202875.0
2016-12-27 15:00:00,15.29,15.31,15.29,15.31,712125.0,13.398,13.4156,13.398,13.4156,712125.0
2016-12-28 09:30:00,15.32,15.38,15.19,15.19,175680.0,13.4243,13.4769,13.3104,13.3104,175680.0
2016-12-28 10:00:00,15.19,15.19,15.14,15.15,224700.0,13.3104,13.3104,13.2666,13.2754,224700.0
2016-12-28 11:00:00,15.16,15.2,15.13,15.18,251860.0,13.2841,13.3192,13.2578,13.3016,251860.0
2016-12-28 12:00:00,15.18,15.18,15.12,15.14,176660.0,13.3016,13.3016,13.2491,13.2666,176660.0
2016-12-28 13:00:00,15.15,15.16,15.11,15.13,160060.0,13.2754,13.2841,13.2403,13.2578,160060.0
2016-12-28 14:00:00,15.12,15.15,15.12,15.15,291155.0,13.2491,13.2754,13.2491,13.2754,291155.0
2016-12-28 15:00:00,15.15,15.17,15.14,15.15,590675.0,13.2754,13.2929,13.2666,13.2754,590675.0
2016-12-29 09:30:00,15.17,15.3,15.17,15.28,133445.0,13.2929,13.4068,13.2929,13.3893,133445.0
2016-12-29 10:00:00,15.27,15.29,15.24,15.25,506810.0,13.3805,13.398,13.3542,13.363,506810.0
2016-12-29 11:00:00,15.24,15.25,15.13,15.17,1183150.0,13.3542,13.363,13.2578,13.2929,1183150.0
2016-12-29 12:00:00,15.17,15.17,15.13,15.15,133955.0,13.2929,13.2929,13.2578,13.2754,133955.0
2016-12-29 13:00:00,15.15,15.18,15.11,15.12,238545.0,13.2754,13.3016,13.2403,13.2491,238545.0
2016-12-29 14:00:00,15.12,15.16,15.12,15.16,217680.0,13.2491,13.2841,13.2491,13.2841,217680.0
2016-12-29 15:00:00,15.16,15.22,15.15,15.2,529845.0,13.2841,13.3367,13.2754,13.3192,529845.0
2016-12-30 09:30:00,15.25,15.35,15.15,15.15,166610.0,13.363,13.4506,13.2754,13.2754,166610.0
2016-12-30 10:00:00,15.16,15.22,15.11,15.2,189155.0,13.2841,13.3367,13.2403,13.3192,189155.0
2016-12-30 11:00:00,15.21,15.23,15.15,15.2,190125.0,13.3279,13.3455,13.2754,13.3192,190125.0
2016-12-30 12:00:00,15.2,15.2,15.14,15.16,165140.0,13.3192,13.3192,13.2666,13.2841,165140.0
2016-12-30 13:00:00,15.16,15.18,15.13,15.13,194290.0,13.2841,13.3016,13.2578,13.2578,194290.0
2016-12-30 14:00:00,15.13,15.14,15.07,15.09,246565.0,13.2578,13.2666,13.2053,13.2228,246565.0
2016-12-30 15:00:00,15.09,15.17,15.09,15.16,574645.0,13.2228,13.2929,13.2228,13.2841,574645.0
2017-01-03 09:30:00,15.39,15.45,15.28,15.32,538725.0,13.4857,13.5382,13.3893,13.4243,538725.0
2017-01-03 10:00:00,15.32,15.36,15.17,15.17,943165.0,13.4243,13.4594,13.2929,13.2929,943165.0
2017-01-03 11:00:00,15.17,15.25,15.16,15.2,554090.0,13.2929,13.363,13.2841,13.3192,554090.0
2017-01-03 12:00:00,15.2,15.21,15.17,15.19,459935.0,13.3192,13.3279,13.2929,13.3104,459935.0
2017-01-03 13:00:00,15.19,15.21,15.16,15.18,309585.0,13.3104,13.3279,13.2841,13.3016,309585.0
2017-01-03 14:00:00,15.17,15.19,15.15,15.17,507900.0,13.2929,13.3104,13.2754,13.2929,507900.0
2017-01-03 15:00:00,15.17,15.2,15.15,15.18,1713320.0,13.2929,13.3192,13.2754,13.3016,1713320.0
2017-01-04 09:30:00,15.16,15.25,15.08,15.19,469360.0,13.2841,13.363,13.214,13.3104,469360.0
2017-01-04 10:00:00,15.19,15.21,15.15,15.16,711145.0,13.3104,13.3279,13.2754,13.2841,711145.0
2017-01-04 11:00:00,15.16,15.29,15.14,15.28,1860160.0,13.2841,13.398,13.2666,13.3893,1860160.0
2017-01-04 12:00:00,15.29,15.34,15.28,15.34,480645.0,13.398,13.4418,13.3893,13.4418,480645.0
2017-01-04 13:00:00,15.34,15.43,15.34,15.4,566775.0,13.4418,13.5207,13.4418,13.4944,566775.0
2017-01-04 14:00:00,15.4,15.42,15.36,15.38,378250.0,13.4944,13.5119,13.4594,13.4769,378250.0
2017-01-04 15:00:00,15.38,15.39,15.35,15.36,1073295.0,13.4769,13.4857,13.4506,13.4594,1073295.0
2017-01-05 10:00:00,15.14,15.16,15.14,15.16,26565.0,13.2666,13.2841,13.2666,13.2841,26565.0
2017-01-05 11:00:00,15.16,15.17,14.99,15.03,871770.0,13.2841,13.2929,13.1352,13.1702,871770.0
2017-01-05 12:00:00,15.03,15.08,15.0,15.04,464245.0,13.1702,13.214,13.1439,13.179,464245.0
2017-01-05 13:00:00,15.04,15.08,15.01,15.05,319300.0,13.179,13.214,13.1527,13.1877,319300.0
2017-01-05 14:00:00,15.05,15.09,15.05,15.08,665630.0,13.1877,13.2228,13.1877,13.214,665630.0
2017-01-05 15:00:00,15.09,15.18,15.08,15.13,2220950.0,13.2228,13.3016,13.214,13.2578,2220950.0
2017-01-06 09:30:00,15.16,15.21,15.03,15.1,283530.0,13.2841,13.3279,13.1702,13.2315,283530.0
2017-01-06 10:00:00,15.1,15.13,15.04,15.09,510295.0,13.2315,13.2578,13.179,13.2228,510295.0
2017-01-06 11:00:00,15.1,15.12,15.08,15.08,665595.0,13.2315,13.2491,13.214,13.214,665595.0
2017-01-06 12:00:00,15.08,15.1,15.06,15.09,536890.0,13.214,13.2315,13.1965,13.2228,536890.0
2017-01-06 13:00:00,15.08,15.11,15.07,15.09,609590.0,13.214,13.2403,13.2053,13.2228,609590.0
2017-01-06 14:00:00,15.09,15.12,15.08,15.09,663080.0,13.2228,13.2491,13.214,13.2228,663080.0
2017-01-06 15:00:00,15.09,15.11,15.02,15.03,2261340.0,13.2228,13.2403,13.1614,13.1702,2261340.0
2017-01-09 09:30:00,15.04,15.07,14.94,14.96,327295.0,13.179,13.2053,13.0913,13.1089,327295.0
2017-01-09 10:00:00,14.96,15.07,14.96,15.06,703455.0,13.1089,13.2053,13.1089,13.1965,703455.0
2017-01-09 11:00:00,15.06,15.1,15.04,15.1,371595.0,13.1965,13.2315,13.179,13.2315,371595.0
2017-01-09 12:00:00,15.11,15.13,15.08,15.09,247195.0,13.2403,13.2578,13.214,13.2228,247195.0
2017-01-09 13:00:00,15.09,15.1,15.03,15.06,303460.0,13.2228,13.2315,13.1702,13.1965,303460.0
2017-01-09 14:00:00,15.06,15.07,15.0,15.06,375035.0,13.1965,13.2053,13.1439,13.1965,375035.0
2017-01-09 15:00:00,15.06,15.08,15.04,15.07,791625.0,13.1965,13.214,13.179,13.2053,791625.0
2017-01-10 09:30:00,15.04,15.15,15.02,15.14,172955.0,13.179,13.2754,13.1614,13.2666,172955.0
2017-01-10 10:00:00,15.15,15.32,15.14,15.32,595060.0,13.2754,13.4243,13.2666,13.4243,595060.0
2017-01-10 11:00:00,15.31,15.37,15.31,15.32,581530.0,13.4156,13.4681,13.4156,13.4243,581530.0
2017-01-10 12:00:00,15.32,15.33,15.27,15.31,313970.0,13.4243,13.4331,13.3805,13.4156,313970.0
2017-01-10 13:00:00,15.31,15.31,15.27,15.28,285345.0,13.4156,13.4156,13.3805,13.3893,285345.0
2017-01-10 14:00:00,15.27,15.28,15.24,15.25,317865.0,13.3805,13.3893,13.3542,13.363,317865.0
2017-01-10 15:00:00,15.25,15.29,15.24,15.27,937260.0,13.363,13.398,13.3542,13.3805,937260.0
2017-01-11 09:30:00,15.32,15.38,15.29,15.34,335180.0,13.4243,13.4769,13.398,13.4418,335180.0
2017-01-11 10:00:00,15.35,15.36,15.3,15.36,290660.0,13.4506,13.4594,13.4068,13.4594,290660.0
2017-01-11 11:00:00,15.35,15.39,15.28,15.34,312325.0,13.4506,13.4857,13.3893,13.4418,312325.0
2017-01-11 12:00:00,15.34,15.35,15.17,15.21,310965.0,13.4418,13.4506,13.2929,13.3279,310965.0
2017-01-11 13:00:00,15.21,15.21,15.13,15.21,232535.0,13.3279,13.3279,13.2578,13.3279,232535.0
2017-01-11 14:00:00,15.21,15.29,15.2,15.26,220810.0,13.3279,13.398,13.3192,13.3717,220810.0
2017-01-11 15:00:00,15.26,15.32,15.26,15.3,661765.0,13.3717,13.4243,13.3717,13.4068,661765.0
2017-01-12 09:30:00,15.3,15.33,15.16,15.17,127770.0,13.4068,13.4331,13.2841,13.2929,127770.0
2017-01-12 10:00:00,15.17,15.18,15.06,15.14,321010.0,13.2929,13.3016,13.1965,13.2666,321010.0
2017-01-12 11:00:00,15.12,15.13,15.07,15.1,416965.0,13.2491,13.2578,13.2053,13.2315,416965.0
2017-01-12 12:00:00,15.1,15.19,15.1,15.19,277245.0,13.2315,13.3104,13.2315,13.3104,277245.0
2017-01-12 13:00:00,15.18,15.2,15.16,15.18,203315.0,13.3016,13.3192,13.2841,13.3016,203315.0
2017-01-12 14:00:00,15.18,15.24,15.18,15.21,244605.0,13.3016,13.3542,13.3016,13.3279,244605.0
2017-01-12 15:00:00,15.21,15.22,15.17,15.19,690125.0,13.3279,13.3367,13.2929,13.3104,690125.0
2017-01-13 09:30:00,15.43,15.47,15.33,15.34,552220.0,13.5207,13.5558,13.4331,13.4418,552220.0
2017-01-13 10:00:00,15.34,15.34,15.26,15.29,549295.0,13.4418,13.4418,13.3717,13.398,549295.0
2017-01-13 11:00:00,15.3,15.3,15.24,15.25,843540.0,13.4068,13.4068,13.3542,13.363,843540.0
2017-01-13 12:00:00,15.25,15.26,15.23,15.26,495080.0,13.363,13.3717,13.3455,13.3717,495080.0
2017-01-13 13:00:00,15.26,15.29,15.25,15.29,327770.0,13.3717,13.398,13.363,13.398,327770.0
2017-01-13 14:00:00,15.29,15.3,15.2,15.21,438850.0,13.398,13.4068,13.3192,13.3279,438850.0
2017-01-13 15:00:00,15.21,15.23,15.18,15.21,1378425.0,13.3279,13.3455,13.3016,13.3279,1378425.0
2017-01-17 09:30:00,15.21,15.58,15.21,15.51,923495.0,13.3279,13.6521,13.3279,13.5908,923495.0
2017-01-17 10:00:00,15.52,15.65,15.49,15.55,641250.0,13.5996,13.7135,13.5733,13.6259,641250.0
2017-01-17 11:00:00,15.56,15.62,15.53,15.55,450955.0,13.6346,13.6872,13.6083,13.6259,450955.0
2017-01-17 12:00:00,15.55,15.61,15.54,15.55,242795.0,13.6259,13.6784,13.6171,13.6259,242795.0
2017-01-17 13:00:00,15.55,15.57,15.49,15.5,391865.0,13.6259,13.6434,13.5733,13.582,391865.0
2017-01-17 14:00:00,15.49,15.51,15.41,15.44,322450.0,13.5733,13.5908,13.5032,13.5295,322450.0
2017-01-17 15:00:00,15.44,15.49,15.42,15.47,1084215.0,13.5295,13.5733,13.5119,13.5558,1084215.0
2017-01-18 09:30:00,15.47,15.55,15.19,15.2,544150.0,13.5558,13.6259,13.3104,13.3192,544150.0
2017-01-18 10:00:00,15.2,15.31,15.13,15.26,1347855.0,13.3192,13.4156,13.2578,13.3717,1347855.0
2017-01-18 11:00:00,15.26,15.38,15.25,15.29,739820.0,13.3717,13.4769,13.363,13.398,739820.0
2017-01-18 12:00:00,15.3,15.33,15.26,15.27,381790.0,13.4068,13.4331,13.3717,13.3805,381790.0
2017-01-18 13:00:00,15.27,15.27,15.22,15.24,265155.0,13.3805,13.3805,13.3367,13.3542,265155.0
2017-01-18 14:00:00,15.24,15.28,15.22,15.26,315545.0,13.3542,13.3893,13.3367,13.3717,315545.0
2017-01-18 15:00:00,15.27,15.29,15.25,15.28,712410.0,13.3805,13.398,13.363,13.3893,712410.0
2017-01-19 09:30:00,15.24,15.34,15.22,15.28,167730.0,13.3542,13.4418,13.3367,13.3893,167730.0
2017-01-19 10:00:00,15.3,15.32,15.2,15.2,173200.0,13.4068,13.4243,13.3192,13.3192,173200.0
2017-01-19 11:00:00,15.21,15.21,15.1,15.12,485915.0,13.3279,13.3279,13.2315,13.2491,485915.0
2017-01-19 12:00:00,15.13,15.14,15.07,15.09,331175.0,13.2578,13.2666,13.2053,13.2228,331175.0
2017-01-19 13:00:00,15.09,15.09,14.96,14.96,690255.0,13.2228,13.2228,13.1089,13.1089,690255.0
2017-01-19 14:00:00,14.97,14.99,14.85,14.86,2206770.0,13.1176,13.1352,13.0125,13.0212,2206770.0
2017-01-19 15:00:00,14.86,14.97,14.86,14.96,1833565.0,13.0212,13.1176,13.0212,13.1089,1833565.0
2017-01-20 09:30:00,15.0,15.07,14.9,14.91,532595.0,13.1439,13.2053,13.0563,13.0651,532595.0
2017-01-20 10:00:00,14.91,14.92,14.85,14.87,802410.0,13.0651,13.0738,13.0125,13.03,802410.0
2017-01-20 11:00:00,14.88,15.01,14.87,14.99,918770.0,13.0388,13.1527,13.03,13.1352,918770.0
2017-01-20 12:00:00,15.0,15.02,14.9,14.95,492435.0,13.1439,13.1614,13.0563,13.1001,492435.0
2017-01-20 13:00:00,14.96,15.0,14.95,14.99,247400.0,13.1089,13.1439,13.1001,13.1352,247400.0
2017-01-20 14:00:00,14.99,15.03,14.98,15.02,276550.0,13.1352,13.1702,13.1264,13.1614,276550.0
2017-01-20 15:00:00,15.02,15.05,15.0,15.04,1324565.0,13.1614,13.1877,13.1439,13.179,1324565.0
2017-01-23 09:30:00,14.97,15.03,14.88,14.95,232990.0,13.1176,13.1702,13.0388,13.1001,232990.0
2017-01-23 10:00:00,14.95,14.95,14.81,14.81,696260.0,13.1001,13.1001,12.9774,12.9774,696260.0
2017-01-23 11:00:00,14.81,14.87,14.81,14.86,894375.0,12.9774,13.03,12.9774,13.0212,894375.0
2017-01-23 12:00:00,14.86,14.95,14.86,14.93,287395.0,13.0212,13.1001,13.0212,13.0826,287395.0
2017-01-23 13:00:00,14.93,14.96,14.89,14.9,336535.0,13.0826,13.1089,13.0475,13.0563,336535.0
2017-01-23 14:00:00,14.89,14.9,14.86,14.87,524615.0,13.0475,13.0563,13.0212,13.03,524615.0
2017-01-23 15:00:00,14.87,14.95,14.84,14.94,1349750.0,13.03,13.1001,13.0037,13.0913,1349750.0
2017-01-24 09:30:00,15.0,15.06,14.9,14.94,569215.0,13.1439,13.1965,13.0563,13.0913,569215.0
2017-01-24 10:00:00,14.94,14.95,14.84,14.88,808600.0,13.0913,13.1001,13.0037,13.0388,808600.0
2017-01-24 11:00:00,14.88,14.91,14.87,14.89,2101960.0,13.0388,13.0651,13.03,13.0475,2101960.0
2017-01-24 12:00:00,14.89,14.9,14.82,14.85,915810.0,13.0475,13.0563,12.9862,13.0125,915810.0
2017-01-24 13:00:00,14.85,14.98,14.85,14.98,504670.0,13.0125,13.1264,13.0125,13.1264,504670.0
2017-01-24 14:00:00,14.98,15.02,14.97,15.02,470390.0,13.1264,13.1614,13.1176,13.1614,470390.0
2017-01-24 15:00:00,15.02,15.05,15.01,15.03,1339570.0,13.1614,13.1877,13.1527,13.1702,1339570.0
2017-01-25 09:30:00,15.13,15.22,15.06,15.17,572295.0,13.2578,13.3367,13.1965,13.2929,572295.0
2017-01-25 10:00:00,15.17,15.2,15.1,15.1,406690.0,13.2929,13.3192,13.2315,13.2315,406690.0
2017-01-25 11:00:00,15.11,15.13,14.98,15.01,512220.0,13.2403,13.2578,13.1264,13.1527,512220.0
2017-01-25 12:00:00,15.01,15.03,14.88,14.88,1542510.0,13.1527,13.1702,13.0388,13.0388,1542510.0
2017-01-25 13:00:00,14.88,15.05,14.88,15.04,736670.0,13.0388,13.1877,13.0388,13.179,736670.0
2017-01-25 14:00:00,15.04,15.07,15.04,15.07,366925.0,13.179,13.2053,13.179,13.2053,366925.0
2017-01-25 15:00:00,15.06,15.07,15.03,15.05,643110.0,13.1965,13.2053,13.1702,13.1877,643110.0
2017-01-26 09:30:00,15.05,15.16,14.99,15.01,316415.0,13.1877,13.2841,13.1352,13.1527,316415.0
2017-01-26 10:00:00,15.01,15.01,14.89,14.92,456220.0,13.1527,13.1527,13.0475,13.0738,456220.0
2017-01-26 11:00:00,14.92,15.02,14.91,14.99,500550.0,13.0738,13.1614,13.0651,13.1352,500550.0
2017-01-26 12:00:00,14.99,15.09,14.98,15.07,541670.0,13.1352,13.2228,13.1264,13.2053,541670.0
2017-01-26 13:00:00,15.07,15.1,14.98,14.98,472475.0,13.2053,13.2315,13.1264,13.1264,472475.0
2017-01-26 14:00:00,14.98,15.03,14.98,14.99,429040.0,13.1264,13.1702,13.1264,13.1352,429040.0
2017-01-26 15:00:00,14.99,15.01,14.98,15.0,864840.0,13.1352,13.1527,13.1264,13.1439,864840.0
2017-01-27 09:30:00,15.04,15.04,14.85,14.91,355760.0,13.179,13.179,13.0125,13.0651,355760.0
2017-01-27 10:00:00,14.91,14.96,14.86,14.87,358400.0,13.0651,13.1089,13.0212,13.03,358400.0
2017-01-27 11:00:00,14.87,14.89,14.82,14.84,478350.0,13.03,13.0475,12.9862,13.0037,478350.0
2017-01-27 12:00:00,14.85,14.9,14.85,14.88,335800.0,13.0125,13.0563,13.0125,13.0388,335800.0
2017-01-27 13:00:00,14.89,14.98,14.88,14.97,402745.0,13.0475,13.1264,13.0388,13.1176,402745.0
2017-01-27 14:00:00,14.97,14.98,14.9,14.9,374420.0,13.1176,13.1264,13.0563,13.0563,374420.0
2017-01-27 15:00:00,14.89,14.9,14.84,14.87,1083125.0,13.0475,13.0563,13.0037,13.03,1083125.0
2017-01-30 09:30:00,14.86,14.86,14.68,14.77,838445.0,13.0212,13.0212,12.8635,12.9424,838445.0
2017-01-30 10:00:00,14.76,14.76,14.65,14.74,1066980.0,12.9336,12.9336,12.8372,12.9161,1066980.0
2017-01-30 11:00:00,14.74,14.77,14.72,14.77,1318100.0,12.9161,12.9424,12.8986,12.9424,1318100.0
2017-01-30 12:00:00,14.77,14.84,14.65,14.79,1222375.0,12.9424,13.0037,12.8372,12.9599,1222375.0
2017-01-30 13:00:00,14.79,14.83,14.78,14.81,581760.0,12.9599,12.9949,12.9511,12.9774,581760.0
2017-01-30 14:00:00,14.82,14.9,14.82,14.89,597130.0,12.9862,13.0563,12.9862,13.0475,597130.0
2017-01-30 15:00:00,14.88,14.91,14.85,14.89,1391485.0,13.0388,13.0651,13.0125,13.0475,1391485.0
2017-01-31 09:30:00,14.83,14.88,14.55,14.56,855260.0,12.9949,13.0388,12.7496,12.7584,855260.0
2017-01-31 10:00:00,14.56,14.75,14.54,14.74,1326205.0,12.7584,12.9248,12.7408,12.9161,1326205.0
2017-01-31 11:00:00,14.74,14.77,14.67,14.69,702985.0,12.9161,12.9424,12.8547,12.8723,702985.0
2017-01-31 12:00:00,14.69,14.71,14.66,14.68,894715.0,12.8723,12.8898,12.846,12.8635,894715.0
2017-01-31 13:00:00,14.68,14.68,14.65,14.67,779170.0,12.8635,12.8635,12.8372,12.8547,779170.0
2017-01-31 14:00:00,14.67,14.74,14.65,14.72,1544900.0,12.8547,12.9161,12.8372,12.8986,1544900.0
2017-01-31 15:00:00,14.72,14.74,14.7,14.73,2662695.0,12.8986,12.9161,12.881,12.9073,2662695.0
2017-02-01 09:30:00,14.65,14.81,14.63,14.69,792875.0,12.8372,12.9774,12.8197,12.8723,792875.0
2017-02-01 10:00:00,14.7,14.7,14.52,14.61,3332190.0,12.881,12.881,12.7233,12.8022,3332190.0
2017-02-01 11:00:00,14.61,14.63,14.48,14.52,1994520.0,12.8022,12.8197,12.6883,12.7233,1994520.0
2017-02-01 12:00:00,14.52,14.63,14.51,14.53,2275060.0,12.7233,12.8197,12.7145,12.7321,2275060.0
2017-02-01 13:00:00,14.53,14.56,14.5,14.52,1363345.0,12.7321,12.7584,12.7058,12.7233,1363345.0
2017-02-01 14:00:00,14.52,14.54,14.32,14.37,3043345.0,12.7233,12.7408,12.5481,12.5919,3043345.0
2017-02-01 15:00:00,14.37,14.51,14.37,14.44,4855640.0,12.5919,12.7145,12.5919,12.6532,4855640.0
2017-02-02 09:30:00,15.02,15.2,14.72,15.12,6673280.0,13.1614,13.3192,12.8986,13.2491,6673280.0
2017-02-02 10:00:00,15.12,15.2,14.98,15.07,7077410.0,13.2491,13.3192,13.1264,13.2053,7077410.0
2017-02-02 11:00:00,15.07,15.11,14.82,14.84,2574465.0,13.2053,13.2403,12.9862,13.0037,2574465.0
2017-02-02 12:00:00,14.83,14.88,14.63,14.64,2730220.0,12.9949,13.0388,12.8197,12.8285,2730220.0
2017-02-02 13:00:00,14.64,14.72,14.6,14.71,2008610.0,12.8285,12.8986,12.7934,12.8898,2008610.0
2017-02-02 14:00:00,14.71,14.78,14.64,14.71,2664600.0,12.8898,12.9511,12.8285,12.8898,2664600.0
2017-02-02 15:00:00,14.71,14.82,14.68,14.74,5121870.0,12.8898,12.9862,12.8635,12.9161,5121870.0
2017-02-03 09:30:00,14.69,14.75,14.4,14.55,2031945.0,12.8723,12.9248,12.6182,12.7496,2031945.0
2017-02-03 10:00:00,14.55,14.75,14.55,14.61,1462140.0,12.7496,12.9248,12.7496,12.8022,1462140.0
2017-02-03 11:00:00,14.62,14.68,14.57,14.58,1080225.0,12.8109,12.8635,12.7671,12.7759,1080225.0
2017-02-03 12:00:00,14.57,14.59,14.51,14.59,1104315.0,12.7671,12.7846,12.7145,12.7846,1104315.0
2017-02-03 13:00:00,14.59,14.68,14.56,14.66,688490.0,12.7846,12.8635,12.7584,12.846,688490.0
2017-02-03 14:00:00,14.65,14.67,14.6,14.67,938640.0,12.8372,12.8547,12.7934,12.8547,938640.0
2017-02-03 15:00:00,14.67,14.69,14.63,14.66,2132905.0,12.8547,12.8723,12.8197,12.846,2132905.0
2017-02-06 09:30:00,14.63,14.74,14.51,14.72,461975.0,12.8197,12.9161,12.7145,12.8986,461975.0
2017-02-06 10:00:00,14.72,14.79,14.68,14.73,767345.0,12.8986,12.9599,12.8635,12.9073,767345.0
2017-02-06 11:00:00,14.73,14.73,14.65,14.65,1260045.0,12.9073,12.9073,12.8372,12.8372,1260045.0
2017-02-06 12:00:00,14.64,14.66,14.6,14.65,735515.0,12.8285,12.846,12.7934,12.8372,735515.0
2017-02-06 13:00:00,14.65,14.68,14.62,14.68,518530.0,12.8372,12.8635,12.8109,12.8635,518530.0
2017-02-06 14:00:00,14.69,14.73,14.67,14.7,703130.0,12.8723,12.9073,12.8547,12.881,703130.0
2017-02-06 15:00:00,14.7,14.7,14.63,14.66,1274340.0,12.881,12.881,12.8197,12.846,1274340.0
2017-02-07 09:30:00,14.67,14.78,14.57,14.57,551530.0,12.8547,12.9511,12.7671,12.7671,551530.0
2017-02-07 10:00:00,14.56,14.68,14.56,14.67,709460.0,12.7584,12.8635,12.7584,12.8547,709460.0
2017-02-07 11:00:00,14.67,14.69,14.62,14.67,716605.0,12.8547,12.8723,12.8109,12.8547,716605.0
2017-02-07 12:00:00,14.67,14.68,14.6,14.62,407440.0,12.8547,12.8635,12.7934,12.8109,407440.0
2017-02-07 13:00:00,14.62,14.65,14.6,14.63,296600.0,12.8109,12.8372,12.7934,12.8197,296600.0
2017-02-07 14:00:00,14.63,14.65,14.62,14.65,298290.0,12.8197,12.8372,12.8109,12.8372,298290.0
2017-02-07 15:00:00,14.65,14.66,14.62,14.64,1816430.0,12.8372,12.846,12.8109,12.8285,1816430.0
2017-02-08 09:30:00,14.63,14.67,14.57,14.6,522195.0,12.8197,12.8547,12.7671,12.7934,522195.0
2017-02-08 10:00:00,14.6,14.73,14.59,14.67,852185.0,12.7934,12.9073,12.7846,12.8547,852185.0
2017-02-08 11:00:00,14.67,14.68,14.6,14.6,2266085.0,12.8547,12.8635,12.7934,12.7934,2266085.0
2017-02-08 12:00:00,14.6,14.61,14.53,14.54,2597920.0,12.7934,12.8022,12.7321,12.7408,2597920.0
2017-02-08 13:00:00,14.54,14.56,14.4,14.54,3048610.0,12.7408,12.7584,12.6182,12.7408,3048610.0
2017-02-08 14:00:00,14.54,14.65,14.54,14.64,751425.0,12.7408,12.8372,12.7408,12.8285,751425.0
2017-02-08 15:00:00,14.63,14.67,14.57,14.61,3271860.0,12.8197,12.8547,12.7671,12.8022,3271860.0
2017-02-09 09:30:00,14.6,14.64,14.51,14.52,703325.0,12.7934,12.8285,12.7145,12.7233,703325.0
2017-02-09 10:00:00,14.52,14.74,14.52,14.74,3648095.0,12.7233,12.9161,12.7233,12.9161,3648095.0
2017-02-09 11:00:00,14.74,14.83,14.71,14.72,1148515.0,12.9161,12.9949,12.8898,12.8986,1148515.0
2017-02-09 12:00:00,14.72,14.79,14.64,14.78,1970915.0,12.8986,12.9599,12.8285,12.9511,1970915.0
2017-02-09 13:00:00,14.78,14.8,14.7,14.74,951015.0,12.9511,12.9687,12.881,12.9161,951015.0
2017-02-09 14:00:00,14.74,14.8,14.7,14.75,1784440.0,12.9161,12.9687,12.881,12.9248,1784440.0
2017-02-09 15:00:00,14.75,14.77,14.69,14.71,5136685.0,12.9248,12.9424,12.8723,12.8898,5136685.0
2017-02-10 09:30:00,14.71,14.87,14.69,14.83,485075.0,12.8898,13.03,12.8723,12.9949,485075.0
2017-02-10 10:00:00,14.82,14.85,14.7,14.71,791905.0,12.9862,13.0125,12.881,12.8898,791905.0
2017-02-10 11:00:00,14.72,14.76,14.67,14.69,736745.0,12.8986,12.9336,12.8547,12.8723,736745.0
2017-02-10 12:00:00,14.69,14.74,14.66,14.73,972915.0,12.8723,12.9161,12.846,12.9073,972915.0
2017-02-10 13:00:00,14.73,14.79,14.73,14.78,620270.0,12.9073,12.9599,12.9073,12.9511,620270.0
2017-02-10 14:00:00,14.78,14.83,14.76,14.83,774995.0,12.9511,12.9949,12.9336,12.9949,774995.0
2017-02-10 15:00:00,14.83,14.92,14.83,14.85,2155755.0,12.9949,13.0738,12.9949,13.0125,2155755.0
2017-02-13 09:30:00,14.9,14.91,14.77,14.82,294735.0,13.0563,13.0651,12.9424,12.9862,294735.0
2017-02-13 10:00:00,14.82,14.84,14.66,14.74,660675.0,12.9862,13.0037,12.846,12.9161,660675.0
2017-02-13 11:00:00,14.73,14.73,14.67,14.73,580365.0,12.9073,12.9073,12.8547,12.9073,580365.0
2017-02-13 12:00:00,14.73,14.76,14.69,14.72,296760.0,12.9073,12.9336,12.8723,12.8986,296760.0
2017-02-13 13:00:00,14.72,14.74,14.68,14.71,405810.0,12.8986,12.9161,12.8635,12.8898,405810.0
2017-02-13 14:00:00,14.71,14.76,14.7,14.7,525810.0,12.8898,12.9336,12.881,12.881,525810.0
2017-02-13 15:00:00,14.7,14.72,14.61,14.63,1451990.0,12.881,12.8986,12.8022,12.8197,1451990.0
2017-02-14 09:30:00,14.63,14.74,14.62,14.69,333940.0,12.8197,12.9161,12.8109,12.8723,333940.0
2017-02-14 10:00:00,14.69,14.71,14.64,14.67,583370.0,12.8723,12.8898,12.8285,12.8547,583370.0
2017-02-14 11:00:00,14.68,14.71,14.63,14.71,508750.0,12.8635,12.8898,12.8197,12.8898,508750.0
2017-02-14 12:00:00,14.7,14.74,14.68,14.68,306320.0,12.881,12.9161,12.8635,12.8635,306320.0
2017-02-14 13:00:00,14.69,14.71,14.67,14.67,436470.0,12.8723,12.8898,12.8547,12.8547,436470.0
2017-02-14 14:00:00,14.67,14.7,14.62,14.62,315035.0,12.8547,12.881,12.8109,12.8109,315035.0
2017-02-14 15:00:00,14.63,14.68,14.62,14.68,897265.0,12.8197,12.8635,12.8109,12.8635,897265.0
2017-02-15 09:30:00,14.67,14.73,14.64,14.66,192965.0,12.8547,12.9073,12.8285,12.846,192965.0
2017-02-15 10:00:00,14.65,14.67,14.56,14.59,584765.0,12.8372,12.8547,12.7584,12.7846,584765.0
2017-02-15 11:00:00,14.59,14.67,14.59,14.61,579195.0,12.7846,12.8547,12.7846,12.8022,579195.0
2017-02-15 12:00:00,14.6,14.63,14.57,14.61,424595.0,12.7934,12.8197,12.7671,12.8022,424595.0
2017-02-15 13:00:00,14.6,14.63,14.59,14.63,734180.0,12.7934,12.8197,12.7846,12.8197,734180.0
2017-02-15 14:00:00,14.63,14.63,14.54,14.6,2016280.0,12.8197,12.8197,12.7408,12.7934,2016280.0
2017-02-15 15:00:00,14.6,14.62,14.53,14.55,3301850.0,12.7934,12.8109,12.7321,12.7496,3301850.0
2017-02-16 09:30:00,14.58,14.61,14.39,14.39,1026695.0,12.7759,12.8022,12.6094,12.6094,1026695.0
2017-02-16 10:00:00,14.39,14.4,14.34,14.39,1448550.0,12.6094,12.6182,12.5656,12.6094,1448550.0
2017-02-16 11:00:00,14.39,14.4,14.27,14.27,1076495.0,12.6094,12.6182,12.5042,12.5042,1076495.0
2017-02-16 12:00:00,14.27,14.32,14.19,14.29,1624095.0,12.5042,12.5481,12.4341,12.5218,1624095.0
2017-02-16 13:00:00,14.28,14.3,14.23,14.24,1695060.0,12.513,12.5305,12.4692,12.478,1695060.0
2017-02-16 14:00:00,14.24,14.26,14.11,14.14,2104405.0,12.478,12.4955,12.364,12.3903,2104405.0
2017-02-16 15:00:00,14.13,14.2,14.1,14.17,4600760.0,12.3816,12.4429,12.3553,12.4166,4600760.0
2017-02-17 09:30:00,14.16,14.24,14.1,14.11,1277960.0,12.4079,12.478,12.3553,12.364,1277960.0
2017-02-17 10:00:00,14.12,14.18,14.11,14.16,2250895.0,12.3728,12.4254,12.364,12.4079,2250895.0
2017-02-17 11:00:00,14.16,14.18,14.12,14.17,3701170.0,12.4079,12.4254,12.3728,12.4166,3701170.0
2017-02-17 12:00:00,14.17,14.38,14.17,14.31,2434550.0,12.4166,12.6006,12.4166,12.5393,2434550.0
2017-02-17 13:00:00,14.31,14.38,14.3,14.38,1121820.0,12.5393,12.6006,12.5305,12.6006,1121820.0
2017-02-17 14:00:00,14.38,14.46,14.35,14.42,1527570.0,12.6006,12.6707,12.5743,12.6357,1527570.0
2017-02-17 15:00:00,14.42,14.46,14.4,14.44,2668340.0,12.6357,12.6707,12.6182,12.6532,2668340.0
2017-02-21 09:30:00,14.58,14.6,14.46,14.52,674735.0,12.7759,12.7934,12.6707,12.7233,674735.0
2017-02-21 10:00:00,14.52,14.55,14.44,14.48,1022980.0,12.7233,12.7496,12.6532,12.6883,1022980.0
2017-02-21 11:00:00,14.48,14.54,14.45,14.46,674470.0,12.6883,12.7408,12.662,12.6707,674470.0
2017-02-21 12:00:00,14.46,14.49,14.32,14.46,1653980.0,12.6707,12.697,12.5481,12.6707,1653980.0
2017-02-21 13:00:00,14.46,14.47,14.38,14.45,830500.0,12.6707,12.6795,12.6006,12.662,830500.0
2017-02-21 14:00:00,14.45,14.54,14.43,14.53,1117725.0,12.662,12.7408,12.6444,12.7321,1117725.0
2017-02-21 15:00:00,14.53,14.6,14.53,14.58,3190115.0,12.7321,12.7934,12.7321,12.7759,3190115.0
2017-02-22 09:30:00,14.6,14.69,14.58,14.58,597285.0,12.7934,12.8723,12.7759,12.7759,597285.0
2017-02-22 10:00:00,14.58,14.66,14.55,14.56,965565.0,12.7759,12.846,12.7496,12.7584,965565.0
2017-02-22 11:00:00,14.57,14.59,14.52,14.52,800965.0,12.7671,12.7846,12.7233,12.7233,800965.0
2017-02-22 12:00:00,14.52,14.57,14.5,14.53,670665.0,12.7233,12.7671,12.7058,12.7321,670665.0
2017-02-22 13:00:00,14.53,14.53,14.48,14.48,758065.0,12.7321,12.7321,12.6883,12.6883,758065.0
2017-02-22 14:00:00,14.48,14.53,14.47,14.49,728965.0,12.6883,12.7321,12.6795,12.697,728965.0
2017-02-22 15:00:00,14.49,14.49,14.45,14.46,1646990.0,12.697,12.697,12.662,12.6707,1646990.0
2017-02-23 09:30:00,14.5,14.57,14.36,14.5,520805.0,12.7487,12.8103,12.6256,12.7487,520805.0
2017-02-23 10:00:00,14.5,14.53,14.41,14.42,1015780.0,12.7487,12.7751,12.6696,12.6784,1015780.0
2017-02-23 11:00:00,14.42,14.42,14.33,14.35,1029475.0,12.6784,12.6784,12.5993,12.6168,1029475.0
2017-02-23 12:00:00,14.35,14.36,14.29,14.34,681145.0,12.6168,12.6256,12.5641,12.6081,681145.0
2017-02-23 13:00:00,14.34,14.36,14.34,14.36,619255.0,12.6081,12.6256,12.6081,12.6256,619255.0
2017-02-23 14:00:00,14.36,14.36,14.32,14.33,816685.0,12.6256,12.6256,12.5905,12.5993,816685.0
2017-02-23 15:00:00,14.33,14.33,14.18,14.2,1797965.0,12.5993,12.5993,12.4674,12.485,1797965.0
2017-02-24 09:30:00,14.27,14.34,14.14,14.18,478805.0,12.5465,12.6081,12.4322,12.4674,478805.0
2017-02-24 10:00:00,14.18,14.28,14.17,14.23,961040.0,12.4674,12.5553,12.4586,12.5113,961040.0
2017-02-24 11:00:00,14.23,14.28,14.18,14.2,1526885.0,12.5113,12.5553,12.4674,12.485,1526885.0
2017-02-24 12:00:00,14.2,14.38,14.2,14.31,2211115.0,12.485,12.6432,12.485,12.5817,2211115.0
2017-02-24 13:00:00,14.3,14.31,14.17,14.24,2825915.0,12.5729,12.5817,12.4586,12.5201,2825915.0
2017-02-24 14:00:00,14.24,14.3,14.2,14.26,1320035.0,12.5201,12.5729,12.485,12.5377,1320035.0
2017-02-24 15:00:00,14.26,14.27,14.19,14.23,3083140.0,12.5377,12.5465,12.4762,12.5113,3083140.0
2017-02-27 09:30:00,14.25,14.45,14.18,14.28,1393160.0,12.5289,12.7048,12.4674,12.5553,1393160.0
2017-02-27 10:00:00,14.29,14.29,14.19,14.19,968015.0,12.5641,12.5641,12.4762,12.4762,968015.0
2017-02-27 11:00:00,14.19,14.2,14.11,14.11,1736245.0,12.4762,12.485,12.4058,12.4058,1736245.0
2017-02-27 12:00:00,14.11,14.27,14.11,14.22,2416530.0,12.4058,12.5465,12.4058,12.5026,2416530.0
2017-02-27 13:00:00,14.21,14.28,14.21,14.25,1182715.0,12.4938,12.5553,12.4938,12.5289,1182715.0
2017-02-27 14:00:00,14.26,14.3,14.24,14.26,1052535.0,12.5377,12.5729,12.5201,12.5377,1052535.0
2017-02-27 15:00:00,14.27,14.29,14.26,14.27,1714190.0,12.5465,12.5641,12.5377,12.5465,1714190.0
2017-02-28 09:30:00,14.27,14.35,14.07,14.08,666010.0,12.5465,12.6168,12.3707,12.3795,666010.0
2017-02-28 10:00:00,14.09,14.16,14.02,14.16,1573670.0,12.3883,12.4498,12.3267,12.4498,1573670.0
2017-02-28 11:00:00,14.16,14.18,14.13,14.15,1244025.0,12.4498,12.4674,12.4234,12.441,1244025.0
2017-02-28 12:00:00,14.15,14.17,14.11,14.13,750195.0,12.441,12.4586,12.4058,12.4234,750195.0
2017-02-28 13:00:00,14.14,14.17,14.13,14.16,672885.0,12.4322,12.4586,12.4234,12.4498,672885.0
2017-02-28 14:00:00,14.16,14.17,14.14,14.16,1187150.0,12.4498,12.4586,12.4322,12.4498,1187150.0
2017-02-28 15:00:00,14.16,14.2,14.14,14.18,2268740.0,12.4498,12.485,12.4322,12.4674,2268740.0
2017-03-01 09:30:00,14.33,14.39,14.21,14.27,1052415.0,12.5993,12.652,12.4938,12.5465,1052415.0
2017-03-01 10:00:00,14.27,14.35,14.21,14.33,1961660.0,12.5465,12.6168,12.4938,12.5993,1961660.0
2017-03-01 11:00:00,14.33,14.35,14.26,14.28,1179980.0,12.5993,12.6168,12.5377,12.5553,1179980.0
2017-03-01 12:00:00,14.29,14.38,14.29,14.38,986995.0,12.5641,12.6432,12.5641,12.6432,986995.0
2017-03-01 13:00:00,14.38,14.4,14.34,14.39,1044230.0,12.6432,12.6608,12.6081,12.652,1044230.0
2017-03-01 14:00:00,14.4,14.43,14.37,14.42,1204130.0,12.6608,12.6872,12.6344,12.6784,1204130.0
2017-03-01 15:00:00,14.42,14.46,14.38,14.39,3063535.0,12.6784,12.7136,12.6432,12.652,3063535.0
2017-03-02 09:30:00,14.4,14.45,14.36,14.43,480650.0,12.6608,12.7048,12.6256,12.6872,480650.0
2017-03-02 10:00:00,14.42,14.53,14.41,14.49,654220.0,12.6784,12.7751,12.6696,12.7399,654220.0
2017-03-02 11:00:00,14.49,14.51,14.44,14.47,987445.0,12.7399,12.7575,12.696,12.7224,987445.0
2017-03-02 12:00:00,14.48,14.53,14.45,14.52,565655.0,12.7311,12.7751,12.7048,12.7663,565655.0
2017-03-02 13:00:00,14.52,14.6,14.51,14.52,1331210.0,12.7663,12.8367,12.7575,12.7663,1331210.0
2017-03-02 14:00:00,14.52,14.56,14.51,14.52,1015315.0,12.7663,12.8015,12.7575,12.7663,1015315.0
2017-03-02 15:00:00,14.53,14.53,14.49,14.52,1802075.0,12.7751,12.7751,12.7399,12.7663,1802075.0
2017-03-03 09:30:00,14.48,14.51,14.35,14.37,1053860.0,12.7311,12.7575,12.6168,12.6344,1053860.0
2017-03-03 10:00:00,14.37,14.46,14.33,14.38,1252555.0,12.6344,12.7136,12.5993,12.6432,1252555.0
2017-03-03 11:00:00,14.4,14.47,14.39,14.43,1255920.0,12.6608,12.7224,12.652,12.6872,1255920.0
2017-03-03 12:00:00,14.43,14.48,14.42,14.46,531585.0,12.6872,12.7311,12.6784,12.7136,531585.0
2017-03-03 13:00:00,14.47,14.47,14.4,14.43,532380.0,12.7224,12.7224,12.6608,12.6872,532380.0
2017-03-03 14:00:00,14.43,14.47,14.4,14.46,616105.0,12.6872,12.7224,12.6608,12.7136,616105.0
2017-03-03 15:00:00,14.46,14.5,14.44,14.48,1018430.0,12.7136,12.7487,12.696,12.7311,1018430.0
2017-03-06 09:30:00,14.48,14.48,14.28,14.39,358990.0,12.7311,12.7311,12.5553,12.652,358990.0
2017-03-06 10:00:00,14.39,14.4,14.26,14.27,604210.0,12.652,12.6608,12.5377,12.5465,604210.0
2017-03-06 11:00:00,14.27,14.31,14.22,14.25,788305.0,12.5465,12.5817,12.5026,12.5289,788305.0
2017-03-06 12:00:00,14.25,14.36,14.23,14.35,760220.0,12.5289,12.6256,12.5113,12.6168,760220.0
2017-03-06 13:00:00,14.35,14.44,14.35,14.39,1385600.0,12.6168,12.696,12.6168,12.652,1385600.0
2017-03-06 14:00:00,14.39,14.4,14.34,14.35,487365.0,12.652,12.6608,12.6081,12.6168,487365.0
2017-03-06 15:00:00,14.35,14.41,14.33,14.36,2017050.0,12.6168,12.6696,12.5993,12.6256,2017050.0
2017-03-07 09:30:00,14.32,14.37,14.26,14.28,271175.0,12.5905,12.6344,12.5377,12.5553,271175.0
2017-03-07 10:00:00,14.27,14.36,14.27,14.29,421375.0,12.5465,12.6256,12.5465,12.5641,421375.0
2017-03-07 11:00:00,14.29,14.37,14.25,14.34,935000.0,12.5641,12.6344,12.5289,12.6081,935000.0
2017-03-07 12:00:00,14.35,14.36,14.29,14.34,441540.0,12.6168,12.6256,12.5641,12.6081,441540.0
2017-03-07 13:00:00,14.33,14.34,14.31,14.32,320605.0,12.5993,12.6081,12.5817,12.5905,320605.0
2017-03-07 14:00:00,14.32,14.34,14.29,14.34,389325.0,12.5905,12.6081,12.5641,12.6081,389325.0
2017-03-07 15:00:00,14.34,14.36,14.26,14.29,1340115.0,12.6081,12.6256,12.5377,12.5641,1340115.0
2017-03-08 09:30:00,14.31,14.44,14.28,14.42,519475.0,12.5817,12.696,12.5553,12.6784,519475.0
2017-03-08 10:00:00,14.43,14.43,14.35,14.42,620995.0,12.6872,12.6872,12.6168,12.6784,620995.0
2017-03-08 11:00:00,14.42,14.43,14.35,14.38,578950.0,12.6784,12.6872,12.6168,12.6432,578950.0
2017-03-08 12:00:00,14.38,14.48,14.38,14.48,836950.0,12.6432,12.7311,12.6432,12.7311,836950.0
2017-03-08 13:00:00,14.48,14.58,14.47,14.57,656990.0,12.7311,12.8191,12.7224,12.8103,656990.0
2017-03-08 14:00:00,14.57,14.62,14.51,14.58,952165.0,12.8103,12.8542,12.7575,12.8191,952165.0
2017-03-08 15:00:00,14.58,14.59,14.52,14.54,1562250.0,12.8191,12.8279,12.7663,12.7839,1562250.0
2017-03-09 09:30:00,14.52,14.56,14.4,14.48,430735.0,12.7663,12.8015,12.6608,12.7311,430735.0
2017-03-09 10:00:00,14.46,14.55,14.44,14.51,713465.0,12.7136,12.7927,12.696,12.7575,713465.0
2017-03-09 11:00:00,14.52,14.52,14.43,14.45,1138300.0,12.7663,12.7663,12.6872,12.7048,1138300.0
2017-03-09 12:00:00,14.46,14.48,14.41,14.46,735345.0,12.7136,12.7311,12.6696,12.7136,735345.0
2017-03-09 13:00:00,14.45,14.49,14.44,14.47,505170.0,12.7048,12.7399,12.696,12.7224,505170.0
2017-03-09 14:00:00,14.48,14.48,14.4,14.43,1010535.0,12.7311,12.7311,12.6608,12.6872,1010535.0
2017-03-09 15:00:00,14.43,14.44,14.39,14.39,2114210.0,12.6872,12.696,12.652,12.652,2114210.0
2017-03-10 09:30:00,14.4,14.53,14.4,14.52,345570.0,12.6608,12.7751,12.6608,12.7663,345570.0
2017-03-10 10:00:00,14.52,14.52,14.43,14.43,667875.0,12.7663,12.7663,12.6872,12.6872,667875.0
2017-03-10 11:00:00,14.43,14.46,14.38,14.41,678625.0,12.6872,12.7136,12.6432,12.6696,678625.0
2017-03-10 12:00:00,14.41,14.48,14.41,14.48,633745.0,12.6696,12.7311,12.6696,12.7311,633745.0
2017-03-10 13:00:00,14.48,14.52,14.47,14.5,439270.0,12.7311,12.7663,12.7224,12.7487,439270.0
2017-03-10 14:00:00,14.5,14.51,14.46,14.5,410565.0,12.7487,12.7575,12.7136,12.7487,410565.0
2017-03-10 15:00:00,14.5,14.51,14.47,14.5,918625.0,12.7487,12.7575,12.7224,12.7487,918625.0
2017-03-13 09:30:00,14.5,14.55,14.13,14.15,1221565.0,12.7487,12.7927,12.4234,12.441,1221565.0
2017-03-13 10:00:00,14.15,14.22,14.04,14.11,1506400.0,12.441,12.5026,12.3443,12.4058,1506400.0
2017-03-13 11:00:00,14.11,14.18,14.08,14.17,1151950.0,12.4058,12.4674,12.3795,12.4586,1151950.0
2017-03-13 12:00:00,14.17,14.34,14.17,14.34,977400.0,12.4586,12.6081,12.4586,12.6081,977400.0
2017-03-13 13:00:00,14.34,14.34,14.29,14.32,608215.0,12.6081,12.6081,12.5641,12.5905,608215.0
2017-03-13 14:00:00,14.32,14.39,14.29,14.35,1038045.0,12.5905,12.652,12.5641,12.6168,1038045.0
2017-03-13 15:00:00,14.35,14.39,14.33,14.34,1435505.0,12.6168,12.652,12.5993,12.6081,1435505.0
2017-03-14 09:30:00,14.16,14.4,14.16,14.33,578820.0,12.4498,12.6608,12.4498,12.5993,578820.0
2017-03-14 10:00:00,14.32,14.35,14.26,14.32,1185900.0,12.5905,12.6168,12.5377,12.5905,1185900.0
2017-03-14 11:00:00,14.32,14.45,14.32,14.43,691500.0,12.5905,12.7048,12.5905,12.6872,691500.0
2017-03-14 12:00:00,14.43,14.45,14.4,14.4,627915.0,12.6872,12.7048,12.6608,12.6608,627915.0
2017-03-14 13:00:00,14.4,14.41,14.34,14.34,717590.0,12.6608,12.6696,12.6081,12.6081,717590.0
2017-03-14 14:00:00,14.34,14.35,14.3,14.34,610180.0,12.6081,12.6168,12.5729,12.6081,610180.0
2017-03-14 15:00:00,14.34,14.39,14.33,14.35,894200.0,12.6081,12.652,12.5993,12.6168,894200.0
2017-03-15 09:30:00,14.44,14.49,14.28,14.39,549190.0,12.696,12.7399,12.5553,12.652,549190.0
2017-03-15 10:00:00,14.4,14.45,14.36,14.38,436615.0,12.6608,12.7048,12.6256,12.6432,436615.0
2017-03-15 11:00:00,14.39,14.45,14.39,14.43,379605.0,12.652,12.7048,12.652,12.6872,379605.0
2017-03-15 12:00:00,14.43,14.51,14.43,14.45,578265.0,12.6872,12.7575,12.6872,12.7048,578265.0
2017-03-15 13:00:00,14.45,14.46,14.4,14.41,235030.0,12.7048,12.7136,12.6608,12.6696,235030.0
2017-03-15 14:00:00,14.42,14.46,14.4,14.44,1018005.0,12.6784,12.7136,12.6608,12.696,1018005.0
2017-03-15 15:00:00,14.44,14.48,14.42,14.45,1447840.0,12.696,12.7311,12.6784,12.7048,1447840.0
2017-03-16 09:30:00,14.45,14.59,14.41,14.57,678470.0,12.7048,12.8279,12.6696,12.8103,678470.0
2017-03-16 10:00:00,14.57,14.63,14.51,14.52,1628010.0,12.8103,12.863,12.7575,12.7663,1628010.0
2017-03-16 11:00:00,14.52,14.52,14.45,14.48,760200.0,12.7663,12.7663,12.7048,12.7311,760200.0
2017-03-16 12:00:00,14.49,14.5,14.43,14.43,992400.0,12.7399,12.7487,12.6872,12.6872,992400.0
2017-03-16 13:00:00,14.43,14.47,14.42,14.43,509760.0,12.6872,12.7224,12.6784,12.6872,509760.0
2017-03-16 14:00:00,14.43,14.44,14.4,14.41,801835.0,12.6872,12.696,12.6608,12.6696,801835.0
2017-03-16 15:00:00,14.41,14.46,14.37,14.38,2056350.0,12.6696,12.7136,12.6344,12.6432,2056350.0
2017-03-17 09:30:00,14.48,14.57,14.37,14.37,1532335.0,12.7311,12.8103,12.6344,12.6344,1532335.0
2017-03-17 10:00:00,14.38,14.4,14.3,14.32,772965.0,12.6432,12.6608,12.5729,12.5905,772965.0
2017-03-17 11:00:00,14.32,14.34,14.24,14.26,784925.0,12.5905,12.6081,12.5201,12.5377,784925.0
2017-03-17 12:00:00,14.26,14.32,14.25,14.31,579225.0,12.5377,12.5905,12.5289,12.5817,579225.0
2017-03-17 13:00:00,14.31,14.35,14.3,14.32,590665.0,12.5817,12.6168,12.5729,12.5905,590665.0
2017-03-17 14:00:00,14.32,14.35,14.31,14.33,452915.0,12.5905,12.6168,12.5817,12.5993,452915.0
2017-03-17 15:00:00,14.33,14.35,14.27,14.27,3225370.0,12.5993,12.6168,12.5465,12.5465,3225370.0
2017-03-20 09:30:00,14.26,14.32,14.11,14.13,647015.0,12.5377,12.5905,12.4058,12.4234,647015.0
2017-03-20 10:00:00,14.13,14.24,14.1,14.22,1680000.0,12.4234,12.5201,12.397,12.5026,1680000.0
2017-03-20 11:00:00,14.23,14.24,14.14,14.17,801410.0,12.5113,12.5201,12.4322,12.4586,801410.0
2017-03-20 12:00:00,14.17,14.2,14.16,14.17,406950.0,12.4586,12.485,12.4498,12.4586,406950.0
2017-03-20 13:00:00,14.17,14.18,14.14,14.18,1374805.0,12.4586,12.4674,12.4322,12.4674,1374805.0
2017-03-20 14:00:00,14.18,14.2,14.13,14.14,609440.0,12.4674,12.485,12.4234,12.4322,609440.0
2017-03-20 15:00:00,14.14,14.19,14.13,14.18,1710260.0,12.4322,12.4762,12.4234,12.4674,1710260.0
2017-03-21 09:30:00,14.2,14.23,14.05,14.13,1002680.0,12.485,12.5113,12.3531,12.4234,1002680.0
2017-03-21 10:00:00,14.13,14.13,13.78,13.78,2931595.0,12.4234,12.4234,12.1157,12.1157,2931595.0
2017-03-21 11:00:00,13.78,13.83,13.62,13.74,4002780.0,12.1157,12.1597,11.975,12.0805,4002780.0
2017-03-21 12:00:00,13.74,13.83,13.73,13.75,1559720.0,12.0805,12.1597,12.0717,12.0893,1559720.0
2017-03-21 13:00:00,13.76,13.79,13.71,13.72,1112145.0,12.0981,12.1245,12.0541,12.0629,1112145.0
2017-03-21 14:00:00,13.72,13.86,13.71,13.8,1960850.0,12.0629,12.186,12.0541,12.1333,1960850.0
2017-03-21 15:00:00,13.79,13.8,13.62,13.63,4332595.0,12.1245,12.1333,11.975,11.9838,4332595.0
2017-03-22 09:30:00,13.62,13.67,13.56,13.57,583660.0,11.975,12.019,11.9223,11.9311,583660.0
2017-03-22 10:00:00,13.57,13.72,13.55,13.72,985015.0,11.9311,12.0629,11.9135,12.0629,985015.0
2017-03-22 11:00:00,13.71,13.77,13.65,13.77,827340.0,12.0541,12.1069,12.0014,12.1069,827340.0
2017-03-22 12:00:00,13.77,13.78,13.7,13.75,900455.0,12.1069,12.1157,12.0454,12.0893,900455.0
2017-03-22 13:00:00,13.75,13.76,13.67,13.67,819715.0,12.0893,12.0981,12.019,12.019,819715.0
2017-03-22 14:00:00,13.66,13.74,13.66,13.72,434750.0,12.0102,12.0805,12.0102,12.0629,434750.0
2017-03-22 15:00:00,13.72,13.78,13.71,13.76,2152935.0,12.0629,12.1157,12.0541,12.0981,2152935.0
2017-03-23 09:30:00,13.83,13.88,13.79,13.83,420755.0,12.1597,12.2036,12.1245,12.1597,420755.0
2017-03-23 10:00:00,13.83,13.84,13.75,13.84,365115.0,12.1597,12.1684,12.0893,12.1684,365115.0
2017-03-23 11:00:00,13.84,13.93,13.83,13.87,686885.0,12.1684,12.2476,12.1597,12.1948,686885.0
2017-03-23 12:00:00,13.87,13.93,13.87,13.91,660920.0,12.1948,12.2476,12.1948,12.23,660920.0
2017-03-23 13:00:00,13.91,13.92,13.86,13.9,1173185.0,12.23,12.2388,12.186,12.2212,1173185.0
2017-03-23 14:00:00,13.9,13.93,13.89,13.92,723560.0,12.2212,12.2476,12.2124,12.2388,723560.0
2017-03-23 15:00:00,13.91,13.92,13.82,13.86,1633870.0,12.23,12.2388,12.1509,12.186,1633870.0
2017-03-24 09:30:00,13.86,13.93,13.78,13.89,650690.0,12.186,12.2476,12.1157,12.2124,650690.0
2017-03-24 10:00:00,13.9,13.91,13.83,13.9,553025.0,12.2212,12.23,12.1597,12.2212,553025.0
2017-03-24 11:00:00,13.9,13.91,13.85,13.9,1241360.0,12.2212,12.23,12.1772,12.2212,1241360.0
2017-03-24 12:00:00,13.9,13.91,13.85,13.88,600835.0,12.2212,12.23,12.1772,12.2036,600835.0
2017-03-24 13:00:00,13.88,13.91,13.85,13.89,688345.0,12.2036,12.23,12.1772,12.2124,688345.0
2017-03-24 14:00:00,13.89,13.9,13.83,13.84,637630.0,12.2124,12.2212,12.1597,12.1684,637630.0
2017-03-24 15:00:00,13.84,13.86,13.79,13.8,1921540.0,12.1684,12.186,12.1245,12.1333,1921540.0
2017-03-27 09:30:00,13.7,13.78,13.64,13.78,767440.0,12.0454,12.1157,11.9926,12.1157,767440.0
2017-03-27 10:00:00,13.78,13.8,13.72,13.74,1322250.0,12.1157,12.1333,12.0629,12.0805,1322250.0
2017-03-27 11:00:00,13.74,13.75,13.69,13.71,508960.0,12.0805,12.0893,12.0366,12.0541,508960.0
2017-03-27 12:00:00,13.71,13.74,13.7,13.73,594400.0,12.0541,12.0805,12.0454,12.0717,594400.0
2017-03-27 13:00:00,13.73,13.75,13.7,13.71,427745.0,12.0717,12.0893,12.0454,12.0541,427745.0
2017-03-27 14:00:00,13.71,13.73,13.69,13.72,427795.0,12.0541,12.0717,12.0366,12.0629,427795.0
2017-03-27 15:00:00,13.72,13.73,13.67,13.68,1718570.0,12.0629,12.0717,12.019,12.0278,1718570.0
2017-03-28 09:30:00,13.67,13.71,13.54,13.55,409470.0,12.019,12.0541,11.9047,11.9135,409470.0
2017-03-28 10:00:00,13.56,13.63,13.54,13.56,1080475.0,11.9223,11.9838,11.9047,11.9223,1080475.0
2017-03-28 11:00:00,13.56,13.65,13.55,13.65,1597500.0,11.9223,12.0014,11.9135,12.0014,1597500.0
2017-03-28 12:00:00,13.65,13.65,13.6,13.61,982530.0,12.0014,12.0014,11.9574,11.9662,982530.0
2017-03-28 13:00:00,13.61,13.68,13.61,13.63,666455.0,11.9662,12.0278,11.9662,11.9838,666455.0
2017-03-28 14:00:00,13.63,13.65,13.59,13.64,1050340.0,11.9838,12.0014,11.9486,11.9926,1050340.0
2017-03-28 15:00:00,13.64,13.65,13.59,13.6,1813825.0,11.9926,12.0014,11.9486,11.9574,1813825.0
2017-03-29 09:30:00,13.6,13.64,13.55,13.64,394495.0,11.9574,11.9926,11.9135,11.9926,394495.0
2017-03-29 10:00:00,13.65,13.74,13.6,13.66,1262510.0,12.0014,12.0805,11.9574,12.0102,1262510.0
2017-03-29 11:00:00,13.65,13.69,13.61,13.65,585025.0,12.0014,12.0366,11.9662,12.0014,585025.0
2017-03-29 12:00:00,13.65,13.67,13.63,13.64,526840.0,12.0014,12.019,11.9838,11.9926,526840.0
2017-03-29 13:00:00,13.64,13.7,13.63,13.7,780900.0,11.9926,12.0454,11.9838,12.0454,780900.0
2017-03-29 14:00:00,13.7,13.74,13.68,13.72,895390.0,12.0454,12.0805,12.0278,12.0629,895390.0
2017-03-29 15:00:00,13.72,13.74,13.68,13.69,1539590.0,12.0629,12.0805,12.0278,12.0366,1539590.0
2017-03-30 09:30:00,13.67,13.76,13.66,13.7,252095.0,12.019,12.0981,12.0102,12.0454,252095.0
2017-03-30 10:00:00,13.7,13.72,13.64,13.68,309670.0,12.0454,12.0629,11.9926,12.0278,309670.0
2017-03-30 11:00:00,13.69,13.69,13.64,13.65,276930.0,12.0366,12.0366,11.9926,12.0014,276930.0
2017-03-30 12:00:00,13.65,13.68,13.64,13.65,265125.0,12.0014,12.0278,11.9926,12.0014,265125.0
2017-03-30 13:00:00,13.66,13.7,13.65,13.7,536090.0,12.0102,12.0454,12.0014,12.0454,536090.0
2017-03-30 14:00:00,13.7,13.72,13.68,13.72,966885.0,12.0454,12.0629,12.0278,12.0629,966885.0
2017-03-30 15:00:00,13.71,13.74,13.69,13.73,1573025.0,12.0541,12.0805,12.0366,12.0717,1573025.0
2017-03-31 09:30:00,13.71,13.82,13.7,13.8,466485.0,12.0541,12.1509,12.0454,12.1333,466485.0
2017-03-31 10:00:00,13.8,13.85,13.77,13.8,675305.0,12.1333,12.1772,12.1069,12.1333,675305.0
2017-03-31 11:00:00,13.8,13.84,13.79,13.81,395190.0,12.1333,12.1684,12.1245,12.1421,395190.0
2017-03-31 12:00:00,13.81,13.83,13.79,13.81,295800.0,12.1421,12.1597,12.1245,12.1421,295800.0
2017-03-31 13:00:00,13.8,13.83,13.8,13.8,376280.0,12.1333,12.1597,12.1333,12.1333,376280.0
2017-03-31 14:00:00,13.8,13.84,13.8,13.8,523690.0,12.1333,12.1684,12.1333,12.1333,523690.0
2017-03-31 15:00:00,13.81,13.82,13.79,13.79,1371385.0,12.1421,12.1509,12.1245,12.1245,1371385.0
2017-04-03 09:30:00,13.79,13.85,13.75,13.78,496440.0,12.1245,12.1772,12.0893,12.1157,496440.0
2017-04-03 10:00:00,13.78,13.79,13.68,13.7,893505.0,12.1157,12.1245,12.0278,12.0454,893505.0
2017-04-03 11:00:00,13.7,13.72,13.65,13.68,1207885.0,12.0454,12.0629,12.0014,12.0278,1207885.0
2017-04-03 12:00:00,13.68,13.69,13.65,13.69,544400.0,12.0278,12.0366,12.0014,12.0366,544400.0
2017-04-03 13:00:00,13.69,13.7,13.63,13.67,1042650.0,12.0366,12.0454,11.9838,12.019,1042650.0
2017-04-03 14:00:00,13.67,13.67,13.62,13.65,1047495.0,12.019,12.019,11.975,12.0014,1047495.0
2017-04-03 15:00:00,13.65,13.68,13.63,13.64,2667940.0,12.0014,12.0278,11.9838,11.9926,2667940.0
2017-04-04 09:30:00,13.6,13.62,13.51,13.61,1799135.0,11.9574,11.975,11.8783,11.9662,1799135.0
2017-04-04 10:00:00,13.62,13.72,13.56,13.72,2671005.0,11.975,12.0629,11.9223,12.0629,2671005.0
2017-04-04 11:00:00,13.72,13.8,13.71,13.73,1781105.0,12.0629,12.1333,12.0541,12.0717,1781105.0
2017-04-04 12:00:00,13.72,13.73,13.7,13.72,645180.0,12.0629,12.0717,12.0454,12.0629,645180.0
2017-04-04 13:00:00,13.71,13.79,13.63,13.78,844460.0,12.0541,12.1245,11.9838,12.1157,844460.0
2017-04-04 14:00:00,13.78,13.85,13.76,13.78,2929700.0,12.1157,12.1772,12.0981,12.1157,2929700.0
2017-04-04 15:00:00,13.78,13.81,13.77,13.8,2371045.0,12.1157,12.1421,12.1069,12.1333,2371045.0
2017-04-05 09:30:00,13.84,13.89,13.71,13.8,811010.0,12.1684,12.2124,12.0541,12.1333,811010.0
2017-04-05 10:00:00,13.79,13.99,13.78,13.97,1746645.0,12.1245,12.3003,12.1157,12.2827,1746645.0
2017-04-05 11:00:00,13.96,13.97,13.86,13.9,1030185.0,12.274,12.2827,12.186,12.2212,1030185.0
2017-04-05 12:00:00,13.9,13.93,13.89,13.92,583925.0,12.2212,12.2476,12.2124,12.2388,583925.0
2017-04-05 13:00:00,13.92,13.95,13.86,13.88,800410.0,12.2388,12.2652,12.186,12.2036,800410.0
2017-04-05 14:00:00,13.88,13.88,13.78,13.79,1065260.0,12.2036,12.2036,12.1157,12.1245,1065260.0
2017-04-05 15:00:00,13.79,13.8,13.64,13.65,2546705.0,12.1245,12.1333,11.9926,12.0014,2546705.0
2017-04-06 09:30:00,13.69,13.9,13.65,13.88,519450.0,12.0366,12.2212,12.0014,12.2036,519450.0
2017-04-06 10:00:00,13.87,13.93,13.77,13.84,1793035.0,12.1948,12.2476,12.1069,12.1684,1793035.0
2017-04-06 11:00:00,13.84,13.88,13.8,13.85,1090060.0,12.1684,12.2036,12.1333,12.1772,1090060.0
2017-04-06 12:00:00,13.85,13.87,13.82,13.86,1001570.0,12.1772,12.1948,12.1509,12.186,1001570.0
2017-04-06 13:00:00,13.86,13.97,13.86,13.96,1448495.0,12.186,12.2827,12.186,12.274,1448495.0
2017-04-06 14:00:00,13.96,13.98,13.84,13.86,2041745.0,12.274,12.2915,12.1684,12.186,2041745.0
2017-04-06 15:00:00,13.86,13.91,13.85,13.91,2624735.0,12.186,12.23,12.1772,12.23,2624735.0
2017-04-07 09:30:00,13.9,13.94,13.84,13.89,484015.0,12.2212,12.2564,12.1684,12.2124,484015.0
2017-04-07 10:00:00,13.88,13.99,13.87,13.95,950020.0,12.2036,12.3003,12.1948,12.2652,950020.0
2017-04-07 11:00:00,13.95,14.0,13.93,13.99,877065.0,12.2652,12.3091,12.2476,12.3003,877065.0
2017-04-07 12:00:00,13.99,14.0,13.96,14.0,596310.0,12.3003,12.3091,12.274,12.3091,596310.0
2017-04-07 13:00:00,14.0,14.02,13.98,14.0,589800.0,12.3091,12.3267,12.2915,12.3091,589800.0
2017-04-07 14:00:00,14.0,14.02,13.99,14.0,646090.0,12.3091,12.3267,12.3003,12.3091,646090.0
2017-04-07 15:00:00,14.0,14.01,13.98,13.99,1533720.0,12.3091,12.3179,12.2915,12.3003,1533720.0
2017-04-10 09:30:00,14.0,14.09,13.99,14.08,412025.0,12.3091,12.3883,12.3003,12.3795,412025.0
2017-04-10 10:00:00,14.08,14.16,14.08,14.14,1424480.0,12.3795,12.4498,12.3795,12.4322,1424480.0
2017-04-10 11:00:00,14.14,14.18,14.12,14.17,2022395.0,12.4322,12.4674,12.4146,12.4586,2022395.0
2017-04-10 12:00:00,14.17,14.22,14.1,14.21,1890275.0,12.4586,12.5026,12.397,12.4938,1890275.0
2017-04-10 13:00:00,14.21,14.31,14.2,14.27,2534775.0,12.4938,12.5817,12.485,12.5465,2534775.0
2017-04-10 14:00:00,14.26,14.26,14.2,14.25,795915.0,12.5377,12.5377,12.485,12.5289,795915.0
2017-04-10 15:00:00,14.25,14.25,14.07,14.08,3335005.0,12.5289,12.5289,12.3707,12.3795,3335005.0
2017-04-11 09:30:00,14.03,14.28,13.89,13.92,561915.0,12.3355,12.5553,12.2124,12.2388,561915.0
2017-04-11 10:00:00,13.92,13.99,13.9,13.97,1298135.0,12.2388,12.3003,12.2212,12.2827,1298135.0
2017-04-11 11:00:00,13.97,14.07,13.94,14.03,623950.0,12.2827,12.3707,12.2564,12.3355,623950.0
2017-04-11 12:00:00,14.02,14.08,14.0,14.08,377220.0,12.3267,12.3795,12.3091,12.3795,377220.0
2017-04-11 13:00:00,14.08,14.14,14.08,14.12,624825.0,12.3795,12.4322,12.3795,12.4146,624825.0
2017-04-11 14:00:00,14.12,14.13,14.07,14.09,597995.0,12.4146,12.4234,12.3707,12.3883,597995.0
2017-04-11 15:00:00,14.09,14.1,14.04,14.09,1635540.0,12.3883,12.397,12.3443,12.3883,1635540.0
2017-04-12 09:30:00,13.42,13.48,13.15,13.21,10095320.0,11.7992,11.8519,11.5618,11.6145,10095320.0
2017-04-12 10:00:00,13.21,13.32,13.15,13.18,8074575.0,11.6145,11.7112,11.5618,11.5882,8074575.0
2017-04-12 11:00:00,13.17,13.23,13.07,13.16,5464260.0,11.5794,11.6321,11.4914,11.5706,5464260.0
2017-04-12 12:00:00,13.16,13.17,13.03,13.03,3069265.0,11.5706,11.5794,11.4563,11.4563,3069265.0
2017-04-12 13:00:00,13.03,13.12,13.01,13.05,3564825.0,11.4563,11.5354,11.4387,11.4739,3564825.0
2017-04-12 14:00:00,13.05,13.11,13.03,13.11,2509120.0,11.4739,11.5266,11.4563,11.5266,2509120.0
2017-04-12 15:00:00,13.11,13.11,12.91,12.92,7072390.0,11.5266,11.5266,11.3508,11.3596,7072390.0
2017-04-13 09:30:00,12.87,13.06,12.85,13.01,1444135.0,11.3156,11.4827,11.298,11.4387,1444135.0
2017-04-13 10:00:00,13.01,13.01,12.8,12.84,3490450.0,11.4387,11.4387,11.2541,11.2892,3490450.0
2017-04-13 11:00:00,12.84,12.89,12.81,12.81,1607030.0,11.2892,11.3332,11.2628,11.2628,1607030.0
2017-04-13 12:00:00,12.81,12.85,12.77,12.78,1232650.0,11.2628,11.298,11.2277,11.2365,1232650.0
2017-04-13 13:00:00,12.78,12.81,12.74,12.76,1269240.0,11.2365,11.2628,11.2013,11.2189,1269240.0
2017-04-13 14:00:00,12.76,12.86,12.73,12.82,1684790.0,11.2189,11.3068,11.1925,11.2716,1684790.0
2017-04-13 15:00:00,12.82,12.83,12.7,12.71,3599005.0,11.2716,11.2804,11.1661,11.1749,3599005.0
2017-04-17 09:30:00,12.77,12.79,12.68,12.72,880990.0,11.2277,11.2453,11.1485,11.1837,880990.0
2017-04-17 10:00:00,12.73,12.74,12.64,12.73,1094915.0,11.1925,11.2013,11.1134,11.1925,1094915.0
2017-04-17 11:00:00,12.73,12.75,12.69,12.7,980680.0,11.1925,11.2101,11.1573,11.1661,980680.0
2017-04-17 12:00:00,12.69,12.72,12.68,12.68,686420.0,11.1573,11.1837,11.1485,11.1485,686420.0
2017-04-17 13:00:00,12.68,12.68,12.62,12.63,1321780.0,11.1485,11.1485,11.0958,11.1046,1321780.0
2017-04-17 14:00:00,12.63,12.66,12.61,12.66,1414265.0,11.1046,11.131,11.087,11.131,1414265.0
2017-04-17 15:00:00,12.66,12.72,12.65,12.71,2834835.0,11.131,11.1837,11.1222,11.1749,2834835.0
2017-04-18 09:30:00,12.71,12.87,12.71,12.86,1083210.0,11.1749,11.3156,11.1749,11.3068,1083210.0
2017-04-18 10:00:00,12.86,12.88,12.77,12.77,1214515.0,11.3068,11.3244,11.2277,11.2277,1214515.0
2017-04-18 11:00:00,12.78,12.8,12.72,12.73,1238530.0,11.2365,11.2541,11.1837,11.1925,1238530.0
2017-04-18 12:00:00,12.73,12.74,12.69,12.71,815250.0,11.1925,11.2013,11.1573,11.1749,815250.0
2017-04-18 13:00:00,12.71,12.72,12.65,12.7,1316750.0,11.1749,11.1837,11.1222,11.1661,1316750.0
2017-04-18 14:00:00,12.7,12.75,12.7,12.71,1069530.0,11.1661,11.2101,11.1661,11.1749,1069530.0
2017-04-18 15:00:00,12.71,12.76,12.66,12.74,2366095.0,11.1749,11.2189,11.131,11.2013,2366095.0
2017-04-19 09:30:00,12.76,12.82,12.75,12.81,881390.0,11.2189,11.2716,11.2101,11.2628,881390.0
2017-04-19 10:00:00,12.81,12.89,12.79,12.86,1162615.0,11.2628,11.3332,11.2453,11.3068,1162615.0
2017-04-19 11:00:00,12.86,12.88,12.84,12.85,737660.0,11.3068,11.3244,11.2892,11.298,737660.0
2017-04-19 12:00:00,12.85,12.85,12.79,12.82,571485.0,11.298,11.298,11.2453,11.2716,571485.0
2017-04-19 13:00:00,12.82,12.85,12.79,12.84,827495.0,11.2716,11.298,11.2453,11.2892,827495.0
2017-04-19 14:00:00,12.84,12.88,12.82,12.82,737635.0,11.2892,11.3244,11.2716,11.2716,737635.0
2017-04-19 15:00:00,12.82,12.83,12.79,12.81,1673265.0,11.2716,11.2804,11.2453,11.2628,1673265.0
2017-04-20 09:30:00,12.88,13.04,12.88,12.99,902845.0,11.3244,11.4651,11.3244,11.4211,902845.0
2017-04-20 10:00:00,12.98,13.02,12.95,13.0,1502170.0,11.4123,11.4475,11.3859,11.4299,1502170.0
2017-04-20 11:00:00,13.0,13.06,12.96,13.01,1898965.0,11.4299,11.4827,11.3947,11.4387,1898965.0
2017-04-20 12:00:00,13.02,13.05,12.97,12.98,858620.0,11.4475,11.4739,11.4035,11.4123,858620.0
2017-04-20 13:00:00,12.98,13.0,12.96,12.98,898795.0,11.4123,11.4299,11.3947,11.4123,898795.0
2017-04-20 14:00:00,12.99,13.04,12.98,13.0,679870.0,11.4211,11.4651,11.4123,11.4299,679870.0
2017-04-20 15:00:00,13.0,13.02,12.97,12.98,1706125.0,11.4299,11.4475,11.4035,11.4123,1706125.0
2017-04-21 09:30:00,13.04,13.11,12.99,13.1,1445800.0,11.4651,11.5266,11.4211,11.5178,1445800.0
2017-04-21 10:00:00,13.1,13.12,13.05,13.08,1161950.0,11.5178,11.5354,11.4739,11.5002,1161950.0
2017-04-21 11:00:00,13.08,13.08,13.03,13.06,1496030.0,11.5002,11.5002,11.4563,11.4827,1496030.0
2017-04-21 12:00:00,13.06,13.07,13.03,13.05,501955.0,11.4827,11.4914,11.4563,11.4739,501955.0
2017-04-21 13:00:00,13.05,13.08,13.02,13.07,789410.0,11.4739,11.5002,11.4475,11.4914,789410.0
2017-04-21 14:00:00,13.08,13.12,13.06,13.1,854480.0,11.5002,11.5354,11.4827,11.5178,854480.0
2017-04-21 15:00:00,13.1,13.14,13.09,13.12,1874095.0,11.5178,11.553,11.509,11.5354,1874095.0
2017-04-24 09:30:00,13.23,13.4,13.16,13.19,1965435.0,11.6321,11.7816,11.5706,11.597,1965435.0
2017-04-24 10:00:00,13.18,13.25,13.15,13.23,1101045.0,11.5882,11.6497,11.5618,11.6321,1101045.0
2017-04-24 11:00:00,13.23,13.24,13.11,13.12,1240655.0,11.6321,11.6409,11.5266,11.5354,1240655.0
2017-04-24 12:00:00,13.12,13.15,13.11,13.13,820980.0,11.5354,11.5618,11.5266,11.5442,820980.0
2017-04-24 13:00:00,13.13,13.18,13.13,13.16,873550.0,11.5442,11.5882,11.5442,11.5706,873550.0
2017-04-24 14:00:00,13.16,13.18,13.14,13.16,683670.0,11.5706,11.5882,11.553,11.5706,683670.0
2017-04-24 15:00:00,13.16,13.17,13.1,13.11,1507415.0,11.5706,11.5794,11.5178,11.5266,1507415.0
2017-04-25 09:30:00,13.1,13.11,13.02,13.1,1131015.0,11.5178,11.5266,11.4475,11.5178,1131015.0
2017-04-25 10:00:00,13.1,13.1,12.92,12.96,1541470.0,11.5178,11.5178,11.3596,11.3947,1541470.0
2017-04-25 11:00:00,12.96,13.02,12.94,12.97,1099095.0,11.3947,11.4475,11.3771,11.4035,1099095.0
2017-04-25 12:00:00,12.97,13.04,12.96,13.02,824105.0,11.4035,11.4651,11.3947,11.4475,824105.0
2017-04-25 13:00:00,13.02,13.06,13.02,13.04,564875.0,11.4475,11.4827,11.4475,11.4651,564875.0
2017-04-25 14:00:00,13.04,13.06,13.0,13.01,1289545.0,11.4651,11.4827,11.4299,11.4387,1289545.0
2017-04-25 15:00:00,13.01,13.04,12.98,12.99,2184625.0,11.4387,11.4651,11.4123,11.4211,2184625.0
2017-04-26 09:30:00,13.05,13.14,13.03,13.11,1327065.0,11.4739,11.553,11.4563,11.5266,1327065.0
2017-04-26 10:00:00,13.11,13.15,13.06,13.13,1344150.0,11.5266,11.5618,11.4827,11.5442,1344150.0
2017-04-26 11:00:00,13.13,13.14,13.07,13.09,1388890.0,11.5442,11.553,11.4914,11.509,1388890.0
2017-04-26 12:00:00,13.09,13.15,13.09,13.13,862000.0,11.509,11.5618,11.509,11.5442,862000.0
2017-04-26 13:00:00,13.14,13.15,13.08,13.09,864670.0,11.553,11.5618,11.5002,11.509,864670.0
2017-04-26 14:00:00,13.09,13.13,13.07,13.1,1294965.0,11.509,11.5442,11.4914,11.5178,1294965.0
2017-04-26 15:00:00,13.1,13.13,13.03,13.06,3294050.0,11.5178,11.5442,11.4563,11.4827,3294050.0
2017-04-27 09:30:00,12.85,12.9,12.63,12.71,4802515.0,11.298,11.342,11.1046,11.1749,4802515.0
2017-04-27 10:00:00,12.7,12.72,12.45,12.46,4206025.0,11.1661,11.1837,10.9463,10.9551,4206025.0
2017-04-27 11:00:00,12.46,12.79,12.42,12.43,3101685.0,10.9551,11.2453,10.9199,10.9287,3101685.0
2017-04-27 12:00:00,12.43,12.44,12.28,12.34,4068300.0,10.9287,10.9375,10.7969,10.8496,4068300.0
2017-04-27 13:00:00,12.34,12.36,12.22,12.31,3324730.0,10.8496,10.8672,10.7441,10.8232,3324730.0
2017-04-27 14:00:00,12.31,12.39,12.28,12.39,3253555.0,10.8232,10.8936,10.7969,10.8936,3253555.0
2017-04-27 15:00:00,12.38,12.45,12.34,12.43,6005380.0,10.8848,10.9463,10.8496,10.9287,6005380.0
2017-04-28 09:30:00,12.43,12.46,12.32,12.36,1001705.0,10.9287,10.9551,10.832,10.8672,1001705.0
2017-04-28 10:00:00,12.35,12.41,12.33,12.35,1799595.0,10.8584,10.9112,10.8408,10.8584,1799595.0
2017-04-28 11:00:00,12.35,12.36,12.27,12.36,1487115.0,10.8584,10.8672,10.7881,10.8672,1487115.0
2017-04-28 12:00:00,12.36,12.37,12.33,12.35,1360230.0,10.8672,10.876,10.8408,10.8584,1360230.0
2017-04-28 13:00:00,12.35,12.43,12.34,12.42,1032900.0,10.8584,10.9287,10.8496,10.9199,1032900.0
2017-04-28 14:00:00,12.42,12.43,12.4,12.4,1050485.0,10.9199,10.9287,10.9024,10.9024,1050485.0
2017-04-28 15:00:00,12.4,12.43,12.36,12.38,2890525.0,10.9024,10.9287,10.8672,10.8848,2890525.0
2017-05-01 09:30:00,12.43,12.43,12.26,12.29,827490.0,10.9287,10.9287,10.7793,10.8056,827490.0
2017-05-01 10:00:00,12.29,12.35,12.23,12.31,1162695.0,10.8056,10.8584,10.7529,10.8232,1162695.0
2017-05-01 11:00:00,12.31,12.32,12.23,12.26,1198605.0,10.8232,10.832,10.7529,10.7793,1198605.0
2017-05-01 12:00:00,12.26,12.27,12.23,12.25,700375.0,10.7793,10.7881,10.7529,10.7705,700375.0
2017-05-01 13:00:00,12.25,12.32,12.24,12.32,741615.0,10.7705,10.832,10.7617,10.832,741615.0
2017-05-01 14:00:00,12.32,12.33,12.29,12.31,949830.0,10.832,10.8408,10.8056,10.8232,949830.0
2017-05-01 15:00:00,12.31,12.33,12.27,12.28,1945675.0,10.8232,10.8408,10.7881,10.7969,1945675.0
2017-05-02 09:30:00,12.27,12.32,12.24,12.29,756865.0,10.7881,10.832,10.7617,10.8056,756865.0
2017-05-02 10:00:00,12.29,12.39,12.26,12.36,1838790.0,10.8056,10.8936,10.7793,10.8672,1838790.0
2017-05-02 11:00:00,12.36,12.37,12.3,12.36,1699750.0,10.8672,10.876,10.8144,10.8672,1699750.0
2017-05-02 12:00:00,12.36,12.44,12.36,12.42,876910.0,10.8672,10.9375,10.8672,10.9199,876910.0
2017-05-02 13:00:00,12.42,12.48,12.41,12.48,876115.0,10.9199,10.9727,10.9112,10.9727,876115.0
2017-05-02 14:00:00,12.47,12.53,12.47,12.49,2097790.0,10.9639,11.0167,10.9639,10.9815,2097790.0
2017-05-02 15:00:00,12.49,12.53,12.48,12.53,2241680.0,10.9815,11.0167,10.9727,11.0167,2241680.0
2017-05-03 09:30:00,12.5,12.61,12.5,12.53,703945.0,10.9903,11.087,10.9903,11.0167,703945.0
2017-05-03 10:00:00,12.53,12.63,12.52,12.54,1983645.0,11.0167,11.1046,11.0079,11.0255,1983645.0
2017-05-03 11:00:00,12.54,12.55,12.47,12.47,1399770.0,11.0255,11.0342,10.9639,10.9639,1399770.0
2017-05-03 12:00:00,12.47,12.5,12.42,12.46,1148660.0,10.9639,10.9903,10.9199,10.9551,1148660.0
2017-05-03 13:00:00,12.46,12.48,12.43,12.46,1099760.0,10.9551,10.9727,10.9287,10.9551,1099760.0
2017-05-03 14:00:00,12.46,12.53,12.45,12.51,1396035.0,10.9551,11.0167,10.9463,10.9991,1396035.0
2017-05-03 15:00:00,12.51,12.55,12.5,12.52,2039475.0,10.9991,11.0342,10.9903,11.0079,2039475.0
2017-05-04 09:30:00,12.4,12.44,12.34,12.35,1549070.0,10.9024,10.9375,10.8496,10.8584,1549070.0
2017-05-04 10:00:00,12.36,12.41,12.32,12.37,1761040.0,10.8672,10.9112,10.832,10.876,1761040.0
2017-05-04 11:00:00,12.38,12.41,12.31,12.31,1136105.0,10.8848,10.9112,10.8232,10.8232,1136105.0
2017-05-04 12:00:00,12.31,12.31,12.23,12.28,1366885.0,10.8232,10.8232,10.7529,10.7969,1366885.0
2017-05-04 13:00:00,12.28,12.29,12.22,12.26,918050.0,10.7969,10.8056,10.7441,10.7793,918050.0
2017-05-04 14:00:00,12.26,12.3,12.21,12.26,1941995.0,10.7793,10.8144,10.7353,10.7793,1941995.0
2017-05-04 15:00:00,12.26,12.32,12.26,12.31,2552420.0,10.7793,10.832,10.7793,10.8232,2552420.0
2017-05-05 09:30:00,12.38,12.39,12.28,12.31,719965.0,10.8848,10.8936,10.7969,10.8232,719965.0
2017-05-05 10:00:00,12.31,12.32,12.26,12.31,829495.0,10.8232,10.832,10.7793,10.8232,829495.0
2017-05-05 11:00:00,12.31,12.35,12.31,12.34,529980.0,10.8232,10.8584,10.8232,10.8496,529980.0
2017-05-05 12:00:00,12.34,12.34,12.3,12.32,574550.0,10.8496,10.8496,10.8144,10.832,574550.0
2017-05-05 13:00:00,12.32,12.34,12.31,12.34,425085.0,10.832,10.8496,10.8232,10.8496,425085.0
2017-05-05 14:00:00,12.34,12.36,12.32,12.34,681125.0,10.8496,10.8672,10.832,10.8496,681125.0
2017-05-05 15:00:00,12.34,12.4,12.34,12.39,1492310.0,10.8496,10.9024,10.8496,10.8936,1492310.0
2017-05-08 09:30:00,12.47,12.47,12.36,12.4,733395.0,10.9639,10.9639,10.8672,10.9024,733395.0
2017-05-08 10:00:00,12.4,12.4,12.31,12.32,992915.0,10.9024,10.9024,10.8232,10.832,992915.0
2017-05-08 11:00:00,12.32,12.36,12.28,12.35,689325.0,10.832,10.8672,10.7969,10.8584,689325.0
2017-05-08 12:00:00,12.36,12.38,12.32,12.37,565865.0,10.8672,10.8848,10.832,10.876,565865.0
2017-05-08 13:00:00,12.37,12.39,12.35,12.36,684400.0,10.876,10.8936,10.8584,10.8672,684400.0
2017-05-08 14:00:00,12.36,12.39,12.33,12.35,567890.0,10.8672,10.8936,10.8408,10.8584,567890.0
2017-05-08 15:00:00,12.35,12.37,12.31,12.33,1407075.0,10.8584,10.876,10.8232,10.8408,1407075.0
2017-05-09 09:30:00,12.37,12.39,12.3,12.35,341620.0,10.876,10.8936,10.8144,10.8584,341620.0
2017-05-09 10:00:00,12.35,12.35,12.27,12.3,904640.0,10.8584,10.8584,10.7881,10.8144,904640.0
2017-05-09 11:00:00,12.3,12.36,12.29,12.35,594530.0,10.8144,10.8672,10.8056,10.8584,594530.0
2017-05-09 12:00:00,12.35,12.37,12.3,12.32,536325.0,10.8584,10.876,10.8144,10.832,536325.0
2017-05-09 13:00:00,12.32,12.35,12.3,12.35,416220.0,10.832,10.8584,10.8144,10.8584,416220.0
2017-05-09 14:00:00,12.35,12.35,12.32,12.32,571125.0,10.8584,10.8584,10.832,10.832,571125.0
2017-05-09 15:00:00,12.32,12.38,12.32,12.37,1231300.0,10.832,10.8848,10.832,10.876,1231300.0
2017-05-10 09:30:00,12.39,12.39,12.27,12.29,486915.0,10.8936,10.8936,10.7881,10.8056,486915.0
2017-05-10 10:00:00,12.29,12.36,12.24,12.26,1243810.0,10.8056,10.8672,10.7617,10.7793,1243810.0
2017-05-10 11:00:00,12.26,12.26,12.19,12.22,972290.0,10.7793,10.7793,10.7177,10.7441,972290.0
2017-05-10 12:00:00,12.22,12.23,12.2,12.21,426520.0,10.7441,10.7529,10.7265,10.7353,426520.0
2017-05-10 13:00:00,12.21,12.23,12.17,12.22,628680.0,10.7353,10.7529,10.7001,10.7441,628680.0
2017-05-10 14:00:00,12.22,12.25,12.21,12.23,532010.0,10.7441,10.7705,10.7353,10.7529,532010.0
2017-05-10 15:00:00,12.23,12.23,12.17,12.19,1551950.0,10.7529,10.7529,10.7001,10.7177,1551950.0
2017-05-11 09:30:00,12.13,12.18,12.0,12.03,1007845.0,10.665,10.7089,10.5507,10.5771,1007845.0
2017-05-11 10:00:00,12.03,12.04,11.96,12.03,1203130.0,10.5771,10.5858,10.5155,10.5771,1203130.0
2017-05-11 11:00:00,12.03,12.11,12.03,12.11,927150.0,10.5771,10.6474,10.5771,10.6474,927150.0
2017-05-11 12:00:00,12.11,12.12,12.06,12.07,603445.0,10.6474,10.6562,10.6034,10.6122,603445.0
2017-05-11 13:00:00,12.07,12.08,12.05,12.07,350530.0,10.6122,10.621,10.5946,10.6122,350530.0
2017-05-11 14:00:00,12.07,12.09,12.05,12.08,593005.0,10.6122,10.6298,10.5946,10.621,593005.0
2017-05-11 15:00:00,12.08,12.09,12.05,12.05,1660335.0,10.621,10.6298,10.5946,10.5946,1660335.0
2017-05-12 09:30:00,12.01,12.03,11.92,11.94,503130.0,10.5595,10.5771,10.4803,10.4979,503130.0
2017-05-12 10:00:00,11.94,11.98,11.89,11.95,784400.0,10.4979,10.5331,10.454,10.5067,784400.0
2017-05-12 11:00:00,11.95,11.99,11.94,11.94,567845.0,10.5067,10.5419,10.4979,10.4979,567845.0
2017-05-12 12:00:00,11.94,11.96,11.92,11.94,473180.0,10.4979,10.5155,10.4803,10.4979,473180.0
2017-05-12 13:00:00,11.94,11.96,11.93,11.93,442125.0,10.4979,10.5155,10.4891,10.4891,442125.0
2017-05-12 14:00:00,11.93,12.03,11.92,12.02,1366720.0,10.4891,10.5771,10.4803,10.5683,1366720.0
2017-05-12 15:00:00,12.02,12.04,12.01,12.01,2252855.0,10.5683,10.5858,10.5595,10.5595,2252855.0
2017-05-15 09:30:00,12.06,12.1,11.97,11.99,535000.0,10.6034,10.6386,10.5243,10.5419,535000.0
2017-05-15 10:00:00,11.98,12.11,11.98,12.09,976215.0,10.5331,10.6474,10.5331,10.6298,976215.0
2017-05-15 11:00:00,12.1,12.13,12.04,12.06,633435.0,10.6386,10.665,10.5858,10.6034,633435.0
2017-05-15 12:00:00,12.05,12.06,12.0,12.0,856670.0,10.5946,10.6034,10.5507,10.5507,856670.0
2017-05-15 13:00:00,12.0,12.01,11.97,11.97,630080.0,10.5507,10.5595,10.5243,10.5243,630080.0
2017-05-15 14:00:00,11.97,11.97,11.87,11.87,1446825.0,10.5243,10.5243,10.4364,10.4364,1446825.0
2017-05-15 15:00:00,11.87,11.9,11.84,11.85,2675790.0,10.4364,10.4628,10.41,10.4188,2675790.0
2017-05-16 09:30:00,11.9,11.92,11.76,11.8,1154920.0,10.4628,10.4803,10.3397,10.3748,1154920.0
2017-05-16 10:00:00,11.8,11.83,11.69,11.73,1105300.0,10.3748,10.4012,10.2781,10.3133,1105300.0
2017-05-16 11:00:00,11.72,11.77,11.7,11.75,892110.0,10.3045,10.3485,10.2869,10.3309,892110.0
2017-05-16 12:00:00,11.75,11.76,11.71,11.71,475415.0,10.3309,10.3397,10.2957,10.2957,475415.0
2017-05-16 13:00:00,11.71,11.75,11.69,11.72,640810.0,10.2957,10.3309,10.2781,10.3045,640810.0
2017-05-16 14:00:00,11.71,11.73,11.69,11.71,988525.0,10.2957,10.3133,10.2781,10.2957,988525.0
2017-05-16 15:00:00,11.71,11.75,11.71,11.74,1491665.0,10.2957,10.3309,10.2957,10.3221,1491665.0
2017-05-17 09:30:00,11.67,11.82,11.66,11.66,911010.0,10.2605,10.3924,10.2517,10.2517,911010.0
2017-05-17 10:00:00,11.66,11.69,11.64,11.64,1095675.0,10.2517,10.2781,10.2342,10.2342,1095675.0
2017-05-17 11:00:00,11.64,11.68,11.61,11.62,1059385.0,10.2342,10.2693,10.2078,10.2166,1059385.0
2017-05-17 12:00:00,11.63,11.65,11.59,11.65,900695.0,10.2254,10.2429,10.1902,10.2429,900695.0
2017-05-17 13:00:00,11.65,11.66,11.59,11.59,653430.0,10.2429,10.2517,10.1902,10.1902,653430.0
2017-05-17 14:00:00,11.59,11.62,11.54,11.58,1002365.0,10.1902,10.2166,10.1462,10.1814,1002365.0
2017-05-17 15:00:00,11.58,11.61,11.54,11.55,2353300.0,10.1814,10.2078,10.1462,10.155,2353300.0
2017-05-18 09:30:00,11.51,11.61,11.51,11.54,1132640.0,10.167,10.2553,10.167,10.1935,1132640.0
2017-05-18 10:00:00,11.54,11.68,11.49,11.54,1388225.0,10.1935,10.3172,10.1493,10.1935,1388225.0
2017-05-18 11:00:00,11.53,11.59,11.53,11.56,1027575.0,10.1847,10.2377,10.1847,10.2112,1027575.0
2017-05-18 12:00:00,11.56,11.58,11.52,11.54,637335.0,10.2112,10.2288,10.1758,10.1935,637335.0
2017-05-18 13:00:00,11.54,11.6,11.52,11.58,576525.0,10.1935,10.2465,10.1758,10.2288,576525.0
2017-05-18 14:00:00,11.59,11.62,11.58,11.59,887110.0,10.2377,10.2642,10.2288,10.2377,887110.0
2017-05-18 15:00:00,11.59,11.63,11.58,11.59,1927475.0,10.2377,10.273,10.2288,10.2377,1927475.0
2017-05-19 09:30:00,11.61,11.61,11.48,11.55,1032910.0,10.2553,10.2553,10.1405,10.2023,1032910.0
2017-05-19 10:00:00,11.55,11.69,11.54,11.63,2063970.0,10.2023,10.326,10.1935,10.273,2063970.0
2017-05-19 11:00:00,11.63,11.64,11.54,11.58,1137805.0,10.273,10.2818,10.1935,10.2288,1137805.0
2017-05-19 12:00:00,11.58,11.59,11.54,11.55,1255635.0,10.2288,10.2377,10.1935,10.2023,1255635.0
2017-05-19 13:00:00,11.55,11.56,11.52,11.54,1087855.0,10.2023,10.2112,10.1758,10.1935,1087855.0
2017-05-19 14:00:00,11.54,11.56,11.53,11.54,1051245.0,10.1935,10.2112,10.1847,10.1935,1051245.0
2017-05-19 15:00:00,11.54,11.55,11.51,11.51,2298160.0,10.1935,10.2023,10.167,10.167,2298160.0
2017-05-22 09:30:00,11.52,11.54,11.46,11.47,713430.0,10.1758,10.1935,10.1228,10.1317,713430.0
2017-05-22 10:00:00,11.48,11.51,11.4,11.43,1130605.0,10.1405,10.167,10.0698,10.0963,1130605.0
2017-05-22 11:00:00,11.42,11.44,11.34,11.38,1408250.0,10.0875,10.1052,10.0168,10.0522,1408250.0
2017-05-22 12:00:00,11.38,11.4,11.33,11.33,716205.0,10.0522,10.0698,10.008,10.008,716205.0
2017-05-22 13:00:00,11.33,11.34,11.3,11.33,984350.0,10.008,10.0168,9.9815,10.008,984350.0
2017-05-22 14:00:00,11.33,11.33,11.25,11.28,1751800.0,10.008,10.008,9.9373,9.9638,1751800.0
2017-05-22 15:00:00,11.28,11.3,11.25,11.26,2183455.0,9.9638,9.9815,9.9373,9.9462,2183455.0
2017-05-23 09:30:00,11.27,11.28,11.07,11.07,1283465.0,9.955,9.9638,9.7783,9.7783,1283465.0
2017-05-23 10:00:00,11.07,11.07,10.94,10.94,4089015.0,9.7783,9.7783,9.6635,9.6635,4089015.0
2017-05-23 11:00:00,10.94,10.95,10.87,10.87,2867240.0,9.6635,9.6723,9.6017,9.6017,2867240.0
2017-05-23 12:00:00,10.88,10.92,10.83,10.84,1847345.0,9.6105,9.6458,9.5663,9.5752,1847345.0
2017-05-23 13:00:00,10.84,10.92,10.82,10.82,1813580.0,9.5752,9.6458,9.5575,9.5575,1813580.0
2017-05-23 14:00:00,10.82,10.86,10.82,10.83,2409555.0,9.5575,9.5928,9.5575,9.5663,2409555.0
2017-05-23 15:00:00,10.83,10.87,10.83,10.86,3456950.0,9.5663,9.6017,9.5663,9.5928,3456950.0
2017-05-24 09:30:00,10.9,10.91,10.67,10.67,1446560.0,9.6282,9.637,9.425,9.425,1446560.0
2017-05-24 10:00:00,10.67,10.75,10.64,10.7,2130730.0,9.425,9.4957,9.3985,9.4515,2130730.0
2017-05-24 11:00:00,10.7,10.74,10.69,10.7,994260.0,9.4515,9.4868,9.4427,9.4515,994260.0
2017-05-24 12:00:00,10.69,10.71,10.64,10.66,1712175.0,9.4427,9.4603,9.3985,9.4162,1712175.0
2017-05-24 13:00:00,10.66,10.69,10.6,10.62,1669530.0,9.4162,9.4427,9.3632,9.3808,1669530.0
2017-05-24 14:00:00,10.62,10.64,10.57,10.58,1914795.0,9.3808,9.3985,9.3367,9.3455,1914795.0
2017-05-24 15:00:00,10.58,10.63,10.57,10.62,3343595.0,9.3455,9.3897,9.3367,9.3808,3343595.0
2017-05-25 09:30:00,10.66,10.78,10.64,10.76,1017300.0,9.4162,9.5222,9.3985,9.5045,1017300.0
2017-05-25 10:00:00,10.76,10.86,10.76,10.82,1805355.0,9.5045,9.5928,9.5045,9.5575,1805355.0
2017-05-25 11:00:00,10.82,10.94,10.82,10.92,2085015.0,9.5575,9.6635,9.5575,9.6458,2085015.0
2017-05-25 12:00:00,10.92,10.96,10.89,10.95,1099205.0,9.6458,9.6812,9.6193,9.6723,1099205.0
2017-05-25 13:00:00,10.94,10.96,10.88,10.89,1527865.0,9.6635,9.6812,9.6105,9.6193,1527865.0
2017-05-25 14:00:00,10.89,10.92,10.85,10.88,2010485.0,9.6193,9.6458,9.584,9.6105,2010485.0
2017-05-25 15:00:00,10.88,10.91,10.86,10.88,2400490.0,9.6105,9.637,9.5928,9.6105,2400490.0
2017-05-26 09:30:00,10.92,10.98,10.82,10.84,706160.0,9.6458,9.6988,9.5575,9.5752,706160.0
2017-05-26 10:00:00,10.84,10.89,10.8,10.88,959940.0,9.5752,9.6193,9.5398,9.6105,959940.0
2017-05-26 11:00:00,10.89,10.99,10.89,10.96,1825725.0,9.6193,9.7077,9.6193,9.6812,1825725.0
2017-05-26 12:00:00,10.96,11.01,10.95,10.97,2283875.0,9.6812,9.7253,9.6723,9.69,2283875.0
2017-05-26 13:00:00,10.97,11.02,10.95,10.99,912260.0,9.69,9.7342,9.6723,9.7077,912260.0
2017-05-26 14:00:00,10.99,11.03,10.98,11.01,1060645.0,9.7077,9.743,9.6988,9.7253,1060645.0
2017-05-26 15:00:00,11.01,11.02,10.97,10.98,2138670.0,9.7253,9.7342,9.69,9.6988,2138670.0
2017-05-30 09:30:00,10.93,11.01,10.92,10.98,769750.0,9.6547,9.7253,9.6458,9.6988,769750.0
2017-05-30 10:00:00,10.97,10.99,10.91,10.96,1329815.0,9.69,9.7077,9.637,9.6812,1329815.0
2017-05-30 11:00:00,10.96,11.06,10.96,11.01,2589045.0,9.6812,9.7695,9.6812,9.7253,2589045.0
2017-05-30 12:00:00,11.0,11.01,10.95,10.96,1437695.0,9.7165,9.7253,9.6723,9.6812,1437695.0
2017-05-30 13:00:00,10.95,10.96,10.92,10.95,655160.0,9.6723,9.6812,9.6458,9.6723,655160.0
2017-05-30 14:00:00,10.94,10.96,10.92,10.94,1155815.0,9.6635,9.6812,9.6458,9.6635,1155815.0
2017-05-30 15:00:00,10.94,10.97,10.94,10.96,2588835.0,9.6635,9.69,9.6635,9.6812,2588835.0
2017-05-31 09:30:00,10.98,10.98,10.79,10.8,634110.0,9.6988,9.6988,9.531,9.5398,634110.0
2017-05-31 10:00:00,10.81,10.92,10.79,10.9,1177985.0,9.5487,9.6458,9.531,9.6282,1177985.0
2017-05-31 11:00:00,10.9,10.93,10.89,10.91,1581280.0,9.6282,9.6547,9.6193,9.637,1581280.0
2017-05-31 12:00:00,10.91,10.94,10.9,10.94,614255.0,9.637,9.6635,9.6282,9.6635,614255.0
2017-05-31 13:00:00,10.94,10.95,10.9,10.92,716315.0,9.6635,9.6723,9.6282,9.6458,716315.0
2017-05-31 14:00:00,10.92,11.0,10.91,10.98,1575320.0,9.6458,9.7165,9.637,9.6988,1575320.0
2017-05-31 15:00:00,10.98,11.03,10.98,11.03,2334485.0,9.6988,9.743,9.6988,9.743,2334485.0
2017-06-01 09:30:00,11.07,11.17,11.0,11.17,660750.0,9.7783,9.8667,9.7165,9.8667,660750.0
2017-06-01 10:00:00,11.17,11.21,11.1,11.11,1804285.0,9.8667,9.902,9.8048,9.8137,1804285.0
2017-06-01 11:00:00,11.11,11.17,11.03,11.13,1605160.0,9.8137,9.8667,9.743,9.8313,1605160.0
2017-06-01 12:00:00,11.12,11.15,11.08,11.12,1094340.0,9.8225,9.849,9.7872,9.8225,1094340.0
2017-06-01 13:00:00,11.12,11.24,11.12,11.18,2009860.0,9.8225,9.9285,9.8225,9.8755,2009860.0
2017-06-01 14:00:00,11.18,11.21,11.17,11.19,1066465.0,9.8755,9.902,9.8667,9.8843,1066465.0
2017-06-01 15:00:00,11.19,11.22,11.17,11.22,3098400.0,9.8843,9.9108,9.8667,9.9108,3098400.0
2017-06-02 09:30:00,11.16,11.23,10.94,10.97,1850055.0,9.8578,9.9197,9.6635,9.69,1850055.0
2017-06-02 10:00:00,10.97,11.1,10.97,11.06,1080960.0,9.69,9.8048,9.69,9.7695,1080960.0
2017-06-02 11:00:00,11.06,11.17,11.06,11.15,2066715.0,9.7695,9.8667,9.7695,9.849,2066715.0
2017-06-02 12:00:00,11.15,11.21,11.12,11.16,2543655.0,9.849,9.902,9.8225,9.8578,2543655.0
2017-06-02 13:00:00,11.15,11.16,11.08,11.11,694890.0,9.849,9.8578,9.7872,9.8137,694890.0
2017-06-02 14:00:00,11.11,11.15,11.1,11.13,1166045.0,9.8137,9.849,9.8048,9.8313,1166045.0
2017-06-02 15:00:00,11.14,11.14,11.11,11.12,2093170.0,9.8402,9.8402,9.8137,9.8225,2093170.0
2017-06-05 09:30:00,11.14,11.14,11.01,11.08,1082405.0,9.8402,9.8402,9.7253,9.7872,1082405.0
2017-06-05 10:00:00,11.08,11.12,11.01,11.04,2215765.0,9.7872,9.8225,9.7253,9.7518,2215765.0
2017-06-05 11:00:00,11.04,11.14,11.04,11.13,1119335.0,9.7518,9.8402,9.7518,9.8313,1119335.0
2017-06-05 12:00:00,11.13,11.18,11.11,11.12,772025.0,9.8313,9.8755,9.8137,9.8225,772025.0
2017-06-05 13:00:00,11.12,11.21,11.12,11.2,1422740.0,9.8225,9.902,9.8225,9.8932,1422740.0
2017-06-05 14:00:00,11.2,11.24,11.19,11.23,1746630.0,9.8932,9.9285,9.8843,9.9197,1746630.0
2017-06-05 15:00:00,11.23,11.24,11.15,11.18,3566375.0,9.9197,9.9285,9.849,9.8755,3566375.0
2017-06-06 09:30:00,11.12,11.16,10.95,11.01,897975.0,9.8225,9.8578,9.6723,9.7253,897975.0
2017-06-06 10:00:00,11.01,11.05,10.99,11.04,1609610.0,9.7253,9.7607,9.7077,9.7518,1609610.0
2017-06-06 11:00:00,11.04,11.04,10.99,11.01,1504140.0,9.7518,9.7518,9.7077,9.7253,1504140.0
2017-06-06 12:00:00,11.0,11.03,11.0,11.01,530485.0,9.7165,9.743,9.7165,9.7253,530485.0
2017-06-06 13:00:00,11.01,11.02,10.99,11.0,801440.0,9.7253,9.7342,9.7077,9.7165,801440.0
2017-06-06 14:00:00,11.0,11.05,11.0,11.02,932000.0,9.7165,9.7607,9.7165,9.7342,932000.0
2017-06-06 15:00:00,11.02,11.03,11.01,11.01,3601650.0,9.7342,9.743,9.7253,9.7253,3601650.0
2017-06-07 09:30:00,11.01,11.16,10.96,10.97,702185.0,9.7253,9.8578,9.6812,9.69,702185.0
2017-06-07 10:00:00,10.98,10.99,10.89,10.94,3405085.0,9.6988,9.7077,9.6193,9.6635,3405085.0
2017-06-07 11:00:00,10.94,10.94,10.86,10.9,1179185.0,9.6635,9.6635,9.5928,9.6282,1179185.0
2017-06-07 12:00:00,10.91,10.94,10.89,10.91,1918425.0,9.637,9.6635,9.6193,9.637,1918425.0
2017-06-07 13:00:00,10.91,10.92,10.89,10.9,1077075.0,9.637,9.6458,9.6193,9.6282,1077075.0
2017-06-07 14:00:00,10.9,10.92,10.9,10.9,1096080.0,9.6282,9.6458,9.6282,9.6282,1096080.0
2017-06-07 15:00:00,10.9,10.91,10.89,10.9,2732420.0,9.6282,9.637,9.6193,9.6282,2732420.0
2017-06-08 09:30:00,10.95,11.14,10.9,11.14,1087090.0,9.6723,9.8402,9.6282,9.8402,1087090.0
2017-06-08 10:00:00,11.13,11.33,11.1,11.2,6365120.0,9.8313,10.008,9.8048,9.8932,6365120.0
2017-06-08 11:00:00,11.2,11.21,11.04,11.07,1790530.0,9.8932,9.902,9.7518,9.7783,1790530.0
2017-06-08 12:00:00,11.07,11.12,11.07,11.07,1785215.0,9.7783,9.8225,9.7783,9.7783,1785215.0
2017-06-08 13:00:00,11.07,11.11,11.02,11.03,1634275.0,9.7783,9.8137,9.7342,9.743,1634275.0
2017-06-08 14:00:00,11.03,11.08,10.97,10.98,1367560.0,9.743,9.7872,9.69,9.6988,1367560.0
2017-06-08 15:00:00,10.98,10.98,10.86,10.89,3415915.0,9.6988,9.6988,9.5928,9.6193,3415915.0
2017-06-09 09:30:00,10.92,10.99,10.85,10.91,387845.0,9.6458,9.7077,9.584,9.637,387845.0
2017-06-09 10:00:00,10.93,11.1,10.87,11.05,1767555.0,9.6547,9.8048,9.6017,9.7607,1767555.0
2017-06-09 11:00:00,11.04,11.2,11.03,11.19,2079250.0,9.7518,9.8932,9.743,9.8843,2079250.0
2017-06-09 12:00:00,11.19,11.39,11.17,11.38,1868380.0,9.8843,10.061,9.8667,10.0522,1868380.0
2017-06-09 13:00:00,11.39,11.39,11.3,11.34,1722740.0,10.061,10.061,9.9815,10.0168,1722740.0
2017-06-09 14:00:00,11.34,11.49,11.34,11.39,2181600.0,10.0168,10.1493,10.0168,10.061,2181600.0
2017-06-09 15:00:00,11.39,11.43,11.37,11.4,3351200.0,10.061,10.0963,10.0433,10.0698,3351200.0
2017-06-12 09:30:00,11.42,11.84,11.41,11.79,2247355.0,10.0875,10.4585,10.0787,10.4143,2247355.0
2017-06-12 10:00:00,11.78,11.86,11.61,11.62,3503000.0,10.4055,10.4762,10.2553,10.2642,3503000.0
2017-06-12 11:00:00,11.62,11.63,11.45,11.56,3071530.0,10.2642,10.273,10.114,10.2112,3071530.0
2017-06-12 12:00:00,11.56,11.58,11.5,11.55,976415.0,10.2112,10.2288,10.1582,10.2023,976415.0
2017-06-12 13:00:00,11.55,11.58,11.51,11.55,1135265.0,10.2023,10.2288,10.167,10.2023,1135265.0
2017-06-12 14:00:00,11.55,11.56,11.49,11.51,1527280.0,10.2023,10.2112,10.1493,10.167,1527280.0
2017-06-12 15:00:00,11.51,11.56,11.5,11.54,2908850.0,10.167,10.2112,10.1582,10.1935,2908850.0
2017-06-13 09:30:00,11.53,11.55,11.32,11.35,1022115.0,10.1847,10.2023,9.9992,10.0257,1022115.0
2017-06-13 10:00:00,11.36,11.65,11.35,11.61,1657745.0,10.0345,10.2907,10.0257,10.2553,1657745.0
2017-06-13 11:00:00,11.6,11.61,11.48,11.48,1335000.0,10.2465,10.2553,10.1405,10.1405,1335000.0
2017-06-13 12:00:00,11.47,11.53,11.44,11.52,914160.0,10.1317,10.1847,10.1052,10.1758,914160.0
2017-06-13 13:00:00,11.52,11.55,11.48,11.49,1073865.0,10.1758,10.2023,10.1405,10.1493,1073865.0
2017-06-13 14:00:00,11.49,11.49,11.44,11.46,1533315.0,10.1493,10.1493,10.1052,10.1228,1533315.0
2017-06-13 15:00:00,11.46,11.47,11.42,11.43,2028980.0,10.1228,10.1317,10.0875,10.0963,2028980.0
2017-06-14 09:30:00,11.45,11.51,11.18,11.18,877380.0,10.114,10.167,9.8755,9.8755,877380.0
2017-06-14 10:00:00,11.18,11.29,11.18,11.27,1476215.0,9.8755,9.9727,9.8755,9.955,1476215.0
2017-06-14 11:00:00,11.26,11.28,11.2,11.2,1186275.0,9.9462,9.9638,9.8932,9.8932,1186275.0
2017-06-14 12:00:00,11.2,11.21,11.17,11.19,883155.0,9.8932,9.902,9.8667,9.8843,883155.0
2017-06-14 13:00:00,11.19,11.23,11.15,11.17,1448890.0,9.8843,9.9197,9.849,9.8667,1448890.0
2017-06-14 14:00:00,11.18,11.25,11.17,11.2,1118155.0,9.8755,9.9373,9.8667,9.8932,1118155.0
2017-06-14 15:00:00,11.2,11.27,11.19,11.22,2567600.0,9.8932,9.955,9.8843,9.9108,2567600.0
2017-06-15 09:30:00,11.19,11.27,11.19,11.22,427975.0,9.8843,9.955,9.8843,9.9108,427975.0
2017-06-15 10:00:00,11.22,11.27,11.03,11.08,814345.0,9.9108,9.955,9.743,9.7872,814345.0
2017-06-15 11:00:00,11.08,11.18,11.07,11.14,1127895.0,9.7872,9.8755,9.7783,9.8402,1127895.0
2017-06-15 12:00:00,11.14,11.16,11.12,11.16,513180.0,9.8402,9.8578,9.8225,9.8578,513180.0
2017-06-15 13:00:00,11.16,11.17,11.15,11.16,490195.0,9.8578,9.8667,9.849,9.8578,490195.0
2017-06-15 14:00:00,11.17,11.17,11.12,11.16,848135.0,9.8667,9.8667,9.8225,9.8578,848135.0
2017-06-15 15:00:00,11.16,11.18,11.14,11.17,1594260.0,9.8578,9.8755,9.8402,9.8667,1594260.0
2017-06-16 09:30:00,11.07,11.14,10.93,10.94,2146155.0,9.7783,9.8402,9.6547,9.6635,2146155.0
2017-06-16 10:00:00,10.94,11.09,10.9,11.09,1723605.0,9.6635,9.796,9.6282,9.796,1723605.0
2017-06-16 11:00:00,11.09,11.13,11.02,11.02,1719980.0,9.796,9.8313,9.7342,9.7342,1719980.0
2017-06-16 12:00:00,11.02,11.05,11.0,11.04,1017535.0,9.7342,9.7607,9.7165,9.7518,1017535.0
2017-06-16 13:00:00,11.04,11.06,11.03,11.06,1114380.0,9.7518,9.7695,9.743,9.7695,1114380.0
2017-06-16 14:00:00,11.06,11.08,11.05,11.07,923280.0,9.7695,9.7872,9.7607,9.7783,923280.0
2017-06-16 15:00:00,11.07,11.1,11.06,11.09,2264620.0,9.7783,9.8048,9.7695,9.796,2264620.0
2017-06-19 09:30:00,11.14,11.19,10.99,11.03,590065.0,9.8402,9.8843,9.7077,9.743,590065.0
2017-06-19 10:00:00,11.03,11.13,11.02,11.09,1164660.0,9.743,9.8313,9.7342,9.796,1164660.0
2017-06-19 11:00:00,11.09,11.14,11.08,11.14,929755.0,9.796,9.8402,9.7872,9.8402,929755.0
2017-06-19 12:00:00,11.14,11.22,11.13,11.21,1010100.0,9.8402,9.9108,9.8313,9.902,1010100.0
2017-06-19 13:00:00,11.21,11.21,11.15,11.15,743135.0,9.902,9.902,9.849,9.849,743135.0
2017-06-19 14:00:00,11.16,11.17,11.11,11.11,1441110.0,9.8578,9.8667,9.8137,9.8137,1441110.0
2017-06-19 15:00:00,11.11,11.14,11.09,11.13,1974030.0,9.8137,9.8402,9.796,9.8313,1974030.0
2017-06-20 09:30:00,11.14,11.17,10.79,10.79,1327485.0,9.8402,9.8667,9.531,9.531,1327485.0
2017-06-20 10:00:00,10.79,10.87,10.76,10.8,1829735.0,9.531,9.6017,9.5045,9.5398,1829735.0
2017-06-20 11:00:00,10.8,10.87,10.79,10.81,1325045.0,9.5398,9.6017,9.531,9.5487,1325045.0
2017-06-20 12:00:00,10.81,10.81,10.75,10.79,736795.0,9.5487,9.5487,9.4957,9.531,736795.0
2017-06-20 13:00:00,10.79,10.81,10.75,10.8,1083290.0,9.531,9.5487,9.4957,9.5398,1083290.0
2017-06-20 14:00:00,10.8,10.8,10.75,10.76,894720.0,9.5398,9.5398,9.4957,9.5045,894720.0
2017-06-20 15:00:00,10.76,10.78,10.72,10.73,2110455.0,9.5045,9.5222,9.4692,9.478,2110455.0
2017-06-21 09:30:00,10.73,10.8,10.63,10.76,935285.0,9.478,9.5398,9.3897,9.5045,935285.0
2017-06-21 10:00:00,10.74,10.75,10.65,10.71,1211775.0,9.4868,9.4957,9.4073,9.4603,1211775.0
2017-06-21 11:00:00,10.71,10.71,10.62,10.67,1174310.0,9.4603,9.4603,9.3808,9.425,1174310.0
2017-06-21 12:00:00,10.68,10.69,10.62,10.63,455125.0,9.4338,9.4427,9.3808,9.3897,455125.0
2017-06-21 13:00:00,10.63,10.63,10.56,10.58,566990.0,9.3897,9.3897,9.3278,9.3455,566990.0
2017-06-21 14:00:00,10.58,10.61,10.56,10.58,791630.0,9.3455,9.372,9.3278,9.3455,791630.0
2017-06-21 15:00:00,10.58,10.6,10.56,10.56,1969435.0,9.3455,9.3632,9.3278,9.3278,1969435.0
2017-06-22 09:30:00,10.57,10.62,10.51,10.59,860185.0,9.3367,9.3808,9.2837,9.3543,860185.0
2017-06-22 10:00:00,10.59,10.59,10.5,10.55,969165.0,9.3543,9.3543,9.2748,9.319,969165.0
2017-06-22 11:00:00,10.56,10.56,10.51,10.53,829855.0,9.3278,9.3278,9.2837,9.3013,829855.0
2017-06-22 12:00:00,10.53,10.58,10.53,10.58,1330460.0,9.3013,9.3455,9.3013,9.3455,1330460.0
2017-06-22 13:00:00,10.58,10.59,10.55,10.57,724900.0,9.3455,9.3543,9.319,9.3367,724900.0
2017-06-22 14:00:00,10.56,10.57,10.54,10.55,729570.0,9.3278,9.3367,9.3102,9.319,729570.0
2017-06-22 15:00:00,10.55,10.55,10.5,10.51,1530845.0,9.319,9.319,9.2748,9.2837,1530845.0
2017-06-23 09:30:00,10.51,10.56,10.42,10.56,959160.0,9.2837,9.3278,9.2042,9.3278,959160.0
2017-06-23 10:00:00,10.57,10.57,10.48,10.5,1036800.0,9.3367,9.3367,9.2572,9.2748,1036800.0
2017-06-23 11:00:00,10.5,10.52,10.46,10.48,779080.0,9.2748,9.2925,9.2395,9.2572,779080.0
2017-06-23 12:00:00,10.49,10.52,10.47,10.48,738850.0,9.266,9.2925,9.2483,9.2572,738850.0
2017-06-23 13:00:00,10.48,10.5,10.45,10.49,747135.0,9.2572,9.2748,9.2307,9.266,747135.0
2017-06-23 14:00:00,10.49,10.51,10.48,10.51,894340.0,9.266,9.2837,9.2572,9.2837,894340.0
2017-06-23 15:00:00,10.51,10.55,10.49,10.53,2842810.0,9.2837,9.319,9.266,9.3013,2842810.0
2017-06-26 09:30:00,10.53,10.55,10.42,10.5,913040.0,9.3013,9.319,9.2042,9.2748,913040.0
2017-06-26 10:00:00,10.5,10.59,10.49,10.57,1747010.0,9.2748,9.3543,9.266,9.3367,1747010.0
2017-06-26 11:00:00,10.57,10.61,10.53,10.58,1216090.0,9.3367,9.372,9.3013,9.3455,1216090.0
2017-06-26 12:00:00,10.58,10.6,10.56,10.57,1030325.0,9.3455,9.3632,9.3278,9.3367,1030325.0
2017-06-26 13:00:00,10.57,10.58,10.56,10.57,608925.0,9.3367,9.3455,9.3278,9.3367,608925.0
2017-06-26 14:00:00,10.57,10.6,10.57,10.59,792365.0,9.3367,9.3632,9.3367,9.3543,792365.0
2017-06-26 15:00:00,10.6,10.62,10.56,10.57,1607555.0,9.3632,9.3808,9.3278,9.3367,1607555.0
2017-06-27 09:30:00,10.56,10.64,10.56,10.62,597360.0,9.3278,9.3985,9.3278,9.3808,597360.0
2017-06-27 10:00:00,10.61,10.73,10.61,10.71,776280.0,9.372,9.478,9.372,9.4603,776280.0
2017-06-27 11:00:00,10.71,10.76,10.69,10.76,567725.0,9.4603,9.5045,9.4427,9.5045,567725.0
2017-06-27 12:00:00,10.76,10.78,10.71,10.77,601800.0,9.5045,9.5222,9.4603,9.5133,601800.0
2017-06-27 13:00:00,10.77,10.81,10.75,10.79,1096650.0,9.5133,9.5487,9.4957,9.531,1096650.0
2017-06-27 14:00:00,10.79,10.84,10.75,10.83,1083450.0,9.531,9.5752,9.4957,9.5663,1083450.0
2017-06-27 15:00:00,10.83,10.83,10.74,10.76,2204155.0,9.5663,9.5663,9.4868,9.5045,2204155.0
2017-06-28 09:30:00,10.79,10.86,10.76,10.82,594640.0,9.531,9.5928,9.5045,9.5575,594640.0
2017-06-28 10:00:00,10.83,10.86,10.79,10.83,847960.0,9.5663,9.5928,9.531,9.5663,847960.0
2017-06-28 11:00:00,10.83,10.85,10.8,10.81,564680.0,9.5663,9.584,9.5398,9.5487,564680.0
2017-06-28 12:00:00,10.81,10.82,10.78,10.8,407335.0,9.5487,9.5575,9.5222,9.5398,407335.0
2017-06-28 13:00:00,10.79,10.8,10.73,10.75,346620.0,9.531,9.5398,9.478,9.4957,346620.0
2017-06-28 14:00:00,10.75,10.75,10.71,10.72,897805.0,9.4957,9.4957,9.4603,9.4692,897805.0
2017-06-28 15:00:00,10.72,10.72,10.62,10.63,1775195.0,9.4692,9.4692,9.3808,9.3897,1775195.0
2017-06-29 09:30:00,10.63,10.73,10.63,10.65,435255.0,9.3897,9.478,9.3897,9.4073,435255.0
2017-06-29 10:00:00,10.65,10.76,10.63,10.72,541400.0,9.4073,9.5045,9.3897,9.4692,541400.0
2017-06-29 11:00:00,10.72,10.77,10.66,10.66,667945.0,9.4692,9.5133,9.4162,9.4162,667945.0
2017-06-29 12:00:00,10.67,10.68,10.6,10.61,573280.0,9.425,9.4338,9.3632,9.372,573280.0
2017-06-29 13:00:00,10.61,10.63,10.58,10.61,560035.0,9.372,9.3897,9.3455,9.372,560035.0
2017-06-29 14:00:00,10.61,10.66,10.6,10.64,748040.0,9.372,9.4162,9.3632,9.3985,748040.0
2017-06-29 15:00:00,10.64,10.67,10.61,10.61,1717800.0,9.3985,9.425,9.372,9.372,1717800.0
2017-06-30 09:30:00,10.69,10.72,10.61,10.65,702125.0,9.4427,9.4692,9.372,9.4073,702125.0
2017-06-30 10:00:00,10.64,10.72,10.61,10.69,741855.0,9.3985,9.4692,9.372,9.4427,741855.0
2017-06-30 11:00:00,10.7,10.75,10.68,10.74,539950.0,9.4515,9.4957,9.4338,9.4868,539950.0
2017-06-30 12:00:00,10.74,10.79,10.72,10.79,511255.0,9.4868,9.531,9.4692,9.531,511255.0
2017-06-30 13:00:00,10.78,10.87,10.78,10.82,1186665.0,9.5222,9.6017,9.5222,9.5575,1186665.0
2017-06-30 14:00:00,10.82,10.85,10.81,10.83,528100.0,9.5575,9.584,9.5487,9.5663,528100.0
2017-06-30 15:00:00,10.83,10.88,10.82,10.84,1590020.0,9.5663,9.6105,9.5575,9.5752,1590020.0
2017-07-03 09:30:00,10.94,11.08,10.89,10.95,839475.0,9.6635,9.7872,9.6193,9.6723,839475.0
2017-07-03 10:00:00,10.95,10.99,10.89,10.92,858065.0,9.6723,9.7077,9.6193,9.6458,858065.0
2017-07-03 11:00:00,10.92,10.96,10.91,10.93,861850.0,9.6458,9.6812,9.637,9.6547,861850.0
2017-07-03 12:00:00,10.93,11.07,10.9,10.99,1881105.0,9.6547,9.7783,9.6282,9.7077,1881105.0
2017-07-05 09:30:00,10.97,11.04,10.81,10.85,1284815.0,9.69,9.7518,9.5487,9.584,1284815.0
2017-07-05 10:00:00,10.85,10.88,10.71,10.75,1705300.0,9.584,9.6105,9.4603,9.4957,1705300.0
2017-07-05 11:00:00,10.75,10.76,10.66,10.69,1742770.0,9.4957,9.5045,9.4162,9.4427,1742770.0
2017-07-05 12:00:00,10.69,10.73,10.66,10.71,1025890.0,9.4427,9.478,9.4162,9.4603,1025890.0
2017-07-05 13:00:00,10.71,10.73,10.68,10.72,655810.0,9.4603,9.478,9.4338,9.4692,655810.0
2017-07-05 14:00:00,10.72,10.75,10.66,10.66,1245810.0,9.4692,9.4957,9.4162,9.4162,1245810.0
2017-07-05 15:00:00,10.66,10.66,10.59,10.6,3266950.0,9.4162,9.4162,9.3543,9.3632,3266950.0
2017-07-06 09:30:00,10.58,10.63,10.32,10.32,1658655.0,9.3455,9.3897,9.1158,9.1158,1658655.0
2017-07-06 10:00:00,10.32,10.41,10.3,10.4,2648835.0,9.1158,9.1953,9.0982,9.1865,2648835.0
2017-07-06 11:00:00,10.4,10.47,10.34,10.38,1681195.0,9.1865,9.2483,9.1335,9.1688,1681195.0
2017-07-06 12:00:00,10.38,10.4,10.32,10.34,941605.0,9.1688,9.1865,9.1158,9.1335,941605.0
2017-07-06 13:00:00,10.34,10.35,10.31,10.33,968005.0,9.1335,9.1423,9.107,9.1247,968005.0
2017-07-06 14:00:00,10.33,10.35,10.31,10.34,1479985.0,9.1247,9.1423,9.107,9.1335,1479985.0
2017-07-06 15:00:00,10.34,10.36,10.29,10.3,3412540.0,9.1335,9.1512,9.0893,9.0982,3412540.0
2017-07-07 09:30:00,10.3,10.36,10.18,10.29,935700.0,9.0982,9.1512,8.9922,9.0893,935700.0
2017-07-07 10:00:00,10.29,10.29,10.23,10.28,2614880.0,9.0893,9.0893,9.0363,9.0805,2614880.0
2017-07-07 11:00:00,10.27,10.28,10.2,10.25,5712295.0,9.0717,9.0805,9.0098,9.054,5712295.0
2017-07-07 12:00:00,10.25,10.27,10.24,10.25,1083065.0,9.054,9.0717,9.0452,9.054,1083065.0
2017-07-07 13:00:00,10.25,10.25,10.21,10.23,623090.0,9.054,9.054,9.0187,9.0363,623090.0
2017-07-07 14:00:00,10.23,10.24,10.22,10.23,868395.0,9.0363,9.0452,9.0275,9.0363,868395.0
2017-07-07 15:00:00,10.22,10.24,10.21,10.21,2684965.0,9.0275,9.0452,9.0187,9.0187,2684965.0
2017-07-10 09:30:00,10.2,10.23,10.15,10.2,1145045.0,9.0098,9.0363,8.9657,9.0098,1145045.0
2017-07-10 10:00:00,10.19,10.22,10.15,10.21,1128780.0,9.001,9.0275,8.9657,9.0187,1128780.0
2017-07-10 11:00:00,10.21,10.27,10.21,10.26,1149075.0,9.0187,9.0717,9.0187,9.0628,1149075.0
2017-07-10 12:00:00,10.26,10.28,10.22,10.26,901120.0,9.0628,9.0805,9.0275,9.0628,901120.0
2017-07-10 13:00:00,10.26,10.26,10.21,10.22,841850.0,9.0628,9.0628,9.0187,9.0275,841850.0
2017-07-10 14:00:00,10.22,10.23,10.15,10.15,933400.0,9.0275,9.0363,8.9657,8.9657,933400.0
2017-07-10 15:00:00,10.15,10.18,10.12,10.13,2802270.0,8.9657,8.9922,8.9392,8.948,2802270.0
2017-07-11 09:30:00,10.1,10.12,9.98,10.06,1796660.0,8.9215,8.9392,8.8155,8.8862,1796660.0
2017-07-11 10:00:00,10.06,10.07,10.0,10.04,1566935.0,8.8862,8.895,8.8332,8.8685,1566935.0
2017-07-11 11:00:00,10.04,10.08,10.01,10.06,1542855.0,8.8685,8.9038,8.842,8.8862,1542855.0
2017-07-11 12:00:00,10.06,10.07,10.03,10.05,597370.0,8.8862,8.895,8.8597,8.8773,597370.0
2017-07-11 13:00:00,10.05,10.06,10.02,10.02,716365.0,8.8773,8.8862,8.8508,8.8508,716365.0
2017-07-11 14:00:00,10.03,10.04,10.01,10.01,984020.0,8.8597,8.8685,8.842,8.842,984020.0
2017-07-11 15:00:00,10.01,10.03,10.0,10.01,2166000.0,8.842,8.8597,8.8332,8.842,2166000.0
2017-07-12 09:30:00,10.06,10.15,10.02,10.03,994640.0,8.8862,8.9657,8.8508,8.8597,994640.0
2017-07-12 10:00:00,10.03,10.08,10.02,10.02,1979450.0,8.8597,8.9038,8.8508,8.8508,1979450.0
2017-07-12 11:00:00,10.02,10.06,10.0,10.03,1353730.0,8.8508,8.8862,8.8332,8.8597,1353730.0
2017-07-12 12:00:00,10.03,10.07,10.02,10.06,693350.0,8.8597,8.895,8.8508,8.8862,693350.0
2017-07-12 13:00:00,10.06,10.09,10.04,10.06,653085.0,8.8862,8.9127,8.8685,8.8862,653085.0
2017-07-12 14:00:00,10.06,10.06,10.0,10.0,895595.0,8.8862,8.8862,8.8332,8.8332,895595.0
2017-07-12 15:00:00,10.0,10.01,9.97,10.0,2399235.0,8.8332,8.842,8.8067,8.8332,2399235.0
2017-07-13 09:30:00,10.06,10.09,10.0,10.02,1333210.0,8.8862,8.9127,8.8332,8.8508,1333210.0
2017-07-13 10:00:00,10.02,10.17,10.01,10.09,5539790.0,8.8508,8.9833,8.842,8.9127,5539790.0
2017-07-13 11:00:00,10.09,10.13,10.02,10.08,1809425.0,8.9127,8.948,8.8508,8.9038,1809425.0
2017-07-13 12:00:00,10.08,10.09,10.01,10.04,1615260.0,8.9038,8.9127,8.842,8.8685,1615260.0
2017-07-13 13:00:00,10.03,10.13,10.02,10.13,2069850.0,8.8597,8.948,8.8508,8.948,2069850.0
2017-07-13 14:00:00,10.13,10.13,10.06,10.07,1522535.0,8.948,8.948,8.8862,8.895,1522535.0
2017-07-13 15:00:00,10.07,10.1,10.04,10.07,4138365.0,8.895,8.9215,8.8685,8.895,4138365.0
2017-07-14 09:30:00,10.12,10.22,10.09,10.2,1160350.0,8.9392,9.0275,8.9127,9.0098,1160350.0
2017-07-14 10:00:00,10.21,10.31,10.16,10.3,2038195.0,9.0187,9.107,8.9745,9.0982,2038195.0
2017-07-14 11:00:00,10.3,10.43,10.29,10.42,2902480.0,9.0982,9.213,9.0893,9.2042,2902480.0
2017-07-14 12:00:00,10.42,10.44,10.28,10.3,1623810.0,9.2042,9.2218,9.0805,9.0982,1623810.0
2017-07-14 13:00:00,10.3,10.32,10.3,10.31,922035.0,9.0982,9.1158,9.0982,9.107,922035.0
2017-07-14 14:00:00,10.31,10.36,10.3,10.3,1415370.0,9.107,9.1512,9.0982,9.0982,1415370.0
2017-07-14 15:00:00,10.3,10.33,10.29,10.3,3068555.0,9.0982,9.1247,9.0893,9.0982,3068555.0
2017-07-17 09:30:00,10.31,10.39,10.29,10.39,939090.0,9.107,9.1777,9.0893,9.1777,939090.0
2017-07-17 10:00:00,10.39,10.57,10.36,10.56,2291250.0,9.1777,9.3367,9.1512,9.3278,2291250.0
2017-07-17 11:00:00,10.56,10.64,10.54,10.57,2677490.0,9.3278,9.3985,9.3102,9.3367,2677490.0
2017-07-17 12:00:00,10.56,10.58,10.54,10.55,883625.0,9.3278,9.3455,9.3102,9.319,883625.0
2017-07-17 13:00:00,10.55,10.58,10.55,10.57,871800.0,9.319,9.3455,9.319,9.3367,871800.0
2017-07-17 14:00:00,10.57,10.57,10.49,10.5,1106470.0,9.3367,9.3367,9.266,9.2748,1106470.0
2017-07-17 15:00:00,10.5,10.5,10.44,10.46,2885960.0,9.2748,9.2748,9.2218,9.2395,2885960.0
2017-07-18 09:30:00,10.46,10.49,10.31,10.41,848210.0,9.2395,9.266,9.107,9.1953,848210.0
2017-07-18 10:00:00,10.41,10.42,10.37,10.39,1031620.0,9.1953,9.2042,9.16,9.1777,1031620.0
2017-07-18 11:00:00,10.39,10.46,10.37,10.38,841760.0,9.1777,9.2395,9.16,9.1688,841760.0
2017-07-18 12:00:00,10.38,10.4,10.37,10.38,464565.0,9.1688,9.1865,9.16,9.1688,464565.0
2017-07-18 13:00:00,10.38,10.4,10.3,10.3,711180.0,9.1688,9.1865,9.0982,9.0982,711180.0
2017-07-18 14:00:00,10.3,10.34,10.28,10.33,882915.0,9.0982,9.1335,9.0805,9.1247,882915.0
2017-07-18 15:00:00,10.33,10.38,10.33,10.36,1650060.0,9.1247,9.1688,9.1247,9.1512,1650060.0
2017-07-19 09:30:00,10.41,10.57,10.3,10.39,747380.0,9.1953,9.3367,9.0982,9.1777,747380.0
2017-07-19 10:00:00,10.39,10.47,10.38,10.4,1104595.0,9.1777,9.2483,9.1688,9.1865,1104595.0
2017-07-19 11:00:00,10.4,10.44,10.39,10.43,867660.0,9.1865,9.2218,9.1777,9.213,867660.0
2017-07-19 12:00:00,10.43,10.44,10.39,10.41,639435.0,9.213,9.2218,9.1777,9.1953,639435.0
2017-07-19 13:00:00,10.41,10.43,10.38,10.41,1377815.0,9.1953,9.213,9.1688,9.1953,1377815.0
2017-07-19 14:00:00,10.41,10.41,10.38,10.38,649865.0,9.1953,9.1953,9.1688,9.1688,649865.0
2017-07-19 15:00:00,10.38,10.39,10.36,10.37,1256100.0,9.1688,9.1777,9.1512,9.16,1256100.0
2017-07-20 09:30:00,10.34,10.44,10.27,10.39,822835.0,9.1335,9.2218,9.0717,9.1777,822835.0
2017-07-20 10:00:00,10.39,10.4,10.28,10.33,1168335.0,9.1777,9.1865,9.0805,9.1247,1168335.0
2017-07-20 11:00:00,10.33,10.38,10.26,10.37,997535.0,9.1247,9.1688,9.0628,9.16,997535.0
2017-07-20 12:00:00,10.36,10.44,10.35,10.44,573060.0,9.1512,9.2218,9.1423,9.2218,573060.0
2017-07-20 13:00:00,10.44,10.5,10.44,10.48,806850.0,9.2218,9.2748,9.2218,9.2572,806850.0
2017-07-20 14:00:00,10.48,10.54,10.47,10.52,782410.0,9.2572,9.3102,9.2483,9.2925,782410.0
2017-07-20 15:00:00,10.52,10.52,10.4,10.41,3456030.0,9.2925,9.2925,9.1865,9.1953,3456030.0
2017-07-21 09:30:00,10.38,10.45,10.37,10.43,1255075.0,9.1688,9.2307,9.16,9.213,1255075.0
2017-07-21 10:00:00,10.43,10.47,10.41,10.46,1270140.0,9.213,9.2483,9.1953,9.2395,1270140.0
2017-07-21 11:00:00,10.46,10.53,10.46,10.51,2195975.0,9.2395,9.3013,9.2395,9.2837,2195975.0
2017-07-21 12:00:00,10.51,10.55,10.51,10.54,1035045.0,9.2837,9.319,9.2837,9.3102,1035045.0
2017-07-21 13:00:00,10.53,10.55,10.48,10.48,884250.0,9.3013,9.319,9.2572,9.2572,884250.0
2017-07-21 14:00:00,10.48,10.49,10.46,10.48,1005340.0,9.2572,9.266,9.2395,9.2572,1005340.0
2017-07-21 15:00:00,10.48,10.54,10.48,10.52,2036170.0,9.2572,9.3102,9.2572,9.2925,2036170.0
2017-07-24 09:30:00,10.51,10.51,10.32,10.37,943245.0,9.2837,9.2837,9.1158,9.16,943245.0
2017-07-24 10:00:00,10.36,10.5,10.32,10.37,1233610.0,9.1512,9.2748,9.1158,9.16,1233610.0
2017-07-24 11:00:00,10.37,10.4,10.34,10.37,1137960.0,9.16,9.1865,9.1335,9.16,1137960.0
2017-07-24 12:00:00,10.37,10.37,10.27,10.3,1502100.0,9.16,9.16,9.0717,9.0982,1502100.0
2017-07-24 13:00:00,10.3,10.33,10.28,10.31,648105.0,9.0982,9.1247,9.0805,9.107,648105.0
2017-07-24 14:00:00,10.31,10.35,10.3,10.34,903795.0,9.107,9.1423,9.0982,9.1335,903795.0
2017-07-24 15:00:00,10.34,10.35,10.28,10.3,1831935.0,9.1335,9.1423,9.0805,9.0982,1831935.0
2017-07-25 09:30:00,10.35,10.62,10.35,10.53,1398285.0,9.1423,9.3808,9.1423,9.3013,1398285.0
2017-07-25 10:00:00,10.53,10.7,10.5,10.68,2541225.0,9.3013,9.4515,9.2748,9.4338,2541225.0
2017-07-25 11:00:00,10.68,10.76,10.64,10.67,2128045.0,9.4338,9.5045,9.3985,9.425,2128045.0
2017-07-25 12:00:00,10.67,10.72,10.63,10.64,890020.0,9.425,9.4692,9.3897,9.3985,890020.0
2017-07-25 13:00:00,10.64,10.68,10.63,10.67,631605.0,9.3985,9.4338,9.3897,9.425,631605.0
2017-07-25 14:00:00,10.67,10.71,10.66,10.69,1218680.0,9.425,9.4603,9.4162,9.4427,1218680.0
2017-07-25 15:00:00,10.69,10.71,10.68,10.71,2397230.0,9.4427,9.4603,9.4338,9.4603,2397230.0
2017-07-26 09:30:00,10.71,10.75,10.59,10.63,799150.0,9.4603,9.4957,9.3543,9.3897,799150.0
2017-07-26 10:00:00,10.63,10.66,10.57,10.65,1968310.0,9.3897,9.4162,9.3367,9.4073,1968310.0
2017-07-26 11:00:00,10.65,10.71,10.63,10.69,1129785.0,9.4073,9.4603,9.3897,9.4427,1129785.0
2017-07-26 12:00:00,10.69,10.8,10.67,10.8,1229440.0,9.4427,9.5398,9.425,9.5398,1229440.0
2017-07-26 13:00:00,10.79,10.8,10.73,10.75,1029675.0,9.531,9.5398,9.478,9.4957,1029675.0
2017-07-26 14:00:00,10.75,10.8,10.75,10.76,1433200.0,9.4957,9.5398,9.4957,9.5045,1433200.0
2017-07-26 15:00:00,10.76,10.78,10.67,10.68,4762625.0,9.5045,9.5222,9.425,9.4338,4762625.0
2017-07-27 09:30:00,10.8,11.49,10.73,11.29,15411970.0,9.5398,10.1493,9.478,9.9727,15411970.0
2017-07-27 10:00:00,11.29,11.39,11.15,11.28,6819260.0,9.9727,10.061,9.849,9.9638,6819260.0
2017-07-27 11:00:00,11.27,11.49,11.27,11.48,3815035.0,9.955,10.1493,9.955,10.1405,3815035.0
2017-07-27 12:00:00,11.49,11.58,11.42,11.58,2329785.0,10.1493,10.2288,10.0875,10.2288,2329785.0
2017-07-27 13:00:00,11.58,11.67,11.47,11.52,3584685.0,10.2288,10.3083,10.1317,10.1758,3584685.0
2017-07-27 14:00:00,11.52,11.58,11.48,11.56,2880120.0,10.1758,10.2288,10.1405,10.2112,2880120.0
2017-07-27 15:00:00,11.56,11.57,11.45,11.5,6178025.0,10.2112,10.22,10.114,10.1582,6178025.0
2017-07-28 09:30:00,11.45,11.55,11.29,11.35,1731460.0,10.114,10.2023,9.9727,10.0257,1731460.0
2017-07-28 10:00:00,11.35,11.46,11.25,11.46,2858170.0,10.0257,10.1228,9.9373,10.1228,2858170.0
2017-07-28 11:00:00,11.46,11.47,11.31,11.39,2481890.0,10.1228,10.1317,9.9903,10.061,2481890.0
2017-07-28 12:00:00,11.39,11.4,11.3,11.3,1225365.0,10.061,10.0698,9.9815,9.9815,1225365.0
2017-07-28 13:00:00,11.3,11.36,11.25,11.31,1887380.0,9.9815,10.0345,9.9373,9.9903,1887380.0
2017-07-28 14:00:00,11.3,11.32,11.26,11.32,870040.0,9.9815,9.9992,9.9462,9.9992,870040.0
2017-07-28 15:00:00,11.32,11.34,11.31,11.32,2411090.0,9.9992,10.0168,9.9903,9.9992,2411090.0
2017-07-31 09:30:00,11.35,11.4,11.22,11.31,764765.0,10.0257,10.0698,9.9108,9.9903,764765.0
2017-07-31 10:00:00,11.3,11.32,11.22,11.23,739520.0,9.9815,9.9992,9.9108,9.9197,739520.0
2017-07-31 11:00:00,11.23,11.32,11.21,11.31,905090.0,9.9197,9.9992,9.902,9.9903,905090.0
2017-07-31 12:00:00,11.31,11.35,11.27,11.29,783380.0,9.9903,10.0257,9.955,9.9727,783380.0
2017-07-31 13:00:00,11.29,11.32,11.26,11.27,469755.0,9.9727,9.9992,9.9462,9.955,469755.0
2017-07-31 14:00:00,11.27,11.3,11.23,11.24,808435.0,9.955,9.9815,9.9197,9.9285,808435.0
2017-07-31 15:00:00,11.24,11.27,11.21,11.22,2015180.0,9.9285,9.955,9.902,9.9108,2015180.0
2017-08-01 09:30:00,11.28,11.28,11.1,11.11,510065.0,9.9638,9.9638,9.8048,9.8137,510065.0
2017-08-01 10:00:00,11.11,11.17,11.03,11.05,1210985.0,9.8137,9.8667,9.743,9.7607,1210985.0
2017-08-01 11:00:00,11.05,11.15,11.05,11.07,1395745.0,9.7607,9.849,9.7607,9.7783,1395745.0
2017-08-01 12:00:00,11.07,11.18,11.05,11.18,1087600.0,9.7783,9.8755,9.7607,9.8755,1087600.0
2017-08-01 13:00:00,11.18,11.26,11.18,11.24,897435.0,9.8755,9.9462,9.8755,9.9285,897435.0
2017-08-01 14:00:00,11.24,11.24,11.19,11.2,936915.0,9.9285,9.9285,9.8843,9.8932,936915.0
2017-08-01 15:00:00,11.2,11.25,11.15,11.24,2827330.0,9.8932,9.9373,9.849,9.9285,2827330.0
2017-08-02 09:30:00,11.17,11.2,11.1,11.14,404715.0,9.8667,9.8932,9.8048,9.8402,404715.0
2017-08-02 10:00:00,11.13,11.17,11.12,11.16,557285.0,9.8313,9.8667,9.8225,9.8578,557285.0
2017-08-02 11:00:00,11.16,11.23,11.14,11.22,1011075.0,9.8578,9.9197,9.8402,9.9108,1011075.0
2017-08-02 12:00:00,11.22,11.24,11.13,11.13,526470.0,9.9108,9.9285,9.8313,9.8313,526470.0
2017-08-02 13:00:00,11.13,11.17,11.13,11.15,358990.0,9.8313,9.8667,9.8313,9.849,358990.0
2017-08-02 14:00:00,11.15,11.21,11.14,11.16,832530.0,9.849,9.902,9.8402,9.8578,832530.0
2017-08-02 15:00:00,11.16,11.17,11.12,11.13,1454770.0,9.8578,9.8667,9.8225,9.8313,1454770.0
2017-08-03 09:30:00,11.07,11.22,11.05,11.15,1057040.0,9.7783,9.9108,9.7607,9.849,1057040.0
2017-08-03 10:00:00,11.15,11.22,11.12,11.14,794740.0,9.849,9.9108,9.8225,9.8402,794740.0
2017-08-03 11:00:00,11.14,11.16,11.05,11.06,880490.0,9.8402,9.8578,9.7607,9.7695,880490.0
2017-08-03 12:00:00,11.06,11.06,11.0,11.05,825280.0,9.7695,9.7695,9.7165,9.7607,825280.0
2017-08-03 13:00:00,11.05,11.1,11.04,11.09,855165.0,9.7607,9.8048,9.7518,9.796,855165.0
2017-08-03 14:00:00,11.09,11.13,11.08,11.12,1121320.0,9.796,9.8313,9.7872,9.8225,1121320.0
2017-08-03 15:00:00,11.13,11.15,11.1,11.1,2371290.0,9.8313,9.849,9.8048,9.8048,2371290.0
2017-08-04 09:30:00,11.14,11.22,11.11,11.17,564055.0,9.8402,9.9108,9.8137,9.8667,564055.0
2017-08-04 10:00:00,11.17,11.3,11.15,11.29,1362285.0,9.8667,9.9815,9.849,9.9727,1362285.0
2017-08-04 11:00:00,11.29,11.39,11.29,11.39,1164850.0,9.9727,10.061,9.9727,10.061,1164850.0
2017-08-04 12:00:00,11.39,11.44,11.38,11.4,764630.0,10.061,10.1052,10.0522,10.0698,764630.0
2017-08-04 13:00:00,11.4,11.42,11.4,11.41,599365.0,10.0698,10.0875,10.0698,10.0787,599365.0
2017-08-04 14:00:00,11.41,11.42,11.4,11.41,778135.0,10.0787,10.0875,10.0698,10.0787,778135.0
2017-08-04 15:00:00,11.41,11.41,11.39,11.4,2001685.0,10.0787,10.0787,10.061,10.0698,2001685.0
2017-08-07 09:30:00,11.39,11.42,11.36,11.41,440335.0,10.061,10.0875,10.0345,10.0787,440335.0
2017-08-07 10:00:00,11.41,11.41,11.21,11.28,1028890.0,10.0787,10.0787,9.902,9.9638,1028890.0
2017-08-07 11:00:00,11.29,11.36,11.23,11.36,751365.0,9.9727,10.0345,9.9197,10.0345,751365.0
2017-08-07 12:00:00,11.36,11.4,11.36,11.4,801985.0,10.0345,10.0698,10.0345,10.0698,801985.0
2017-08-07 13:00:00,11.4,11.43,11.34,11.34,908840.0,10.0698,10.0963,10.0168,10.0168,908840.0
2017-08-07 14:00:00,11.34,11.39,11.33,11.37,880895.0,10.0168,10.061,10.008,10.0433,880895.0
2017-08-07 15:00:00,11.37,11.41,11.31,11.32,1878905.0,10.0433,10.0787,9.9903,9.9992,1878905.0
2017-08-08 09:30:00,11.3,11.39,11.24,11.3,746455.0,9.9815,10.061,9.9285,9.9815,746455.0
2017-08-08 10:00:00,11.29,11.3,11.21,11.25,670220.0,9.9727,9.9815,9.902,9.9373,670220.0
2017-08-08 11:00:00,11.25,11.25,11.19,11.24,805090.0,9.9373,9.9373,9.8843,9.9285,805090.0
2017-08-08 12:00:00,11.25,11.26,11.19,11.21,457530.0,9.9373,9.9462,9.8843,9.902,457530.0
2017-08-08 13:00:00,11.21,11.21,11.14,11.15,533335.0,9.902,9.902,9.8402,9.849,533335.0
2017-08-08 14:00:00,11.15,11.16,11.09,11.12,934210.0,9.849,9.8578,9.796,9.8225,934210.0
2017-08-08 15:00:00,11.12,11.16,11.11,11.14,2166615.0,9.8225,9.8578,9.8137,9.8402,2166615.0
2017-08-09 09:30:00,11.08,11.11,10.94,11.03,988930.0,9.7872,9.8137,9.6635,9.743,988930.0
2017-08-09 10:00:00,11.03,11.07,10.97,11.04,1084315.0,9.743,9.7783,9.69,9.7518,1084315.0
2017-08-09 11:00:00,11.04,11.1,11.02,11.1,1080655.0,9.7518,9.8048,9.7342,9.8048,1080655.0
2017-08-09 12:00:00,11.11,11.13,11.07,11.07,401155.0,9.8137,9.8313,9.7783,9.7783,401155.0
2017-08-09 13:00:00,11.07,11.1,11.05,11.05,291675.0,9.7783,9.8048,9.7607,9.7607,291675.0
2017-08-09 14:00:00,11.04,11.05,11.0,11.04,1042085.0,9.7518,9.7607,9.7165,9.7518,1042085.0
2017-08-09 15:00:00,11.04,11.1,11.03,11.1,1014500.0,9.7518,9.8048,9.743,9.8048,1014500.0
2017-08-10 09:30:00,11.05,11.05,10.85,10.86,593395.0,9.7607,9.7607,9.584,9.5928,593395.0
2017-08-10 10:00:00,10.86,10.89,10.8,10.84,800555.0,9.5928,9.6193,9.5398,9.5752,800555.0
2017-08-10 11:00:00,10.84,10.84,10.77,10.81,774355.0,9.5752,9.5752,9.5133,9.5487,774355.0
2017-08-10 12:00:00,10.8,10.82,10.77,10.78,808960.0,9.5398,9.5575,9.5133,9.5222,808960.0
2017-08-10 13:00:00,10.78,10.81,10.67,10.7,1475160.0,9.5222,9.5487,9.425,9.4515,1475160.0
2017-08-10 14:00:00,10.7,10.72,10.68,10.68,861515.0,9.4515,9.4692,9.4338,9.4338,861515.0
2017-08-10 15:00:00,10.68,10.71,10.62,10.64,4016075.0,9.4338,9.4603,9.3808,9.3985,4016075.0
2017-08-11 09:30:00,10.65,10.73,10.53,10.69,995970.0,9.4073,9.478,9.3013,9.4427,995970.0
2017-08-11 10:00:00,10.69,10.71,10.64,10.67,979405.0,9.4427,9.4603,9.3985,9.425,979405.0
2017-08-11 11:00:00,10.67,10.73,10.66,10.69,765555.0,9.425,9.478,9.4162,9.4427,765555.0
2017-08-11 12:00:00,10.69,10.71,10.69,10.7,708080.0,9.4427,9.4603,9.4427,9.4515,708080.0
2017-08-11 13:00:00,10.7,10.75,10.69,10.7,590910.0,9.4515,9.4957,9.4427,9.4515,590910.0
2017-08-11 14:00:00,10.7,10.73,10.68,10.69,727045.0,9.4515,9.478,9.4338,9.4427,727045.0
2017-08-11 15:00:00,10.69,10.72,10.68,10.7,1804360.0,9.4427,9.4692,9.4338,9.4515,1804360.0
2017-08-14 09:30:00,10.75,10.81,10.65,10.81,1086255.0,9.4957,9.5487,9.4073,9.5487,1086255.0
2017-08-14 10:00:00,10.81,10.89,10.79,10.87,1038295.0,9.5487,9.6193,9.531,9.6017,1038295.0
2017-08-14 11:00:00,10.87,10.88,10.83,10.87,1046085.0,9.6017,9.6105,9.5663,9.6017,1046085.0
2017-08-14 12:00:00,10.87,10.88,10.84,10.87,572145.0,9.6017,9.6105,9.5752,9.6017,572145.0
2017-08-14 13:00:00,10.87,10.88,10.83,10.85,436510.0,9.6017,9.6105,9.5663,9.584,436510.0
2017-08-14 14:00:00,10.85,10.85,10.79,10.81,668080.0,9.584,9.584,9.531,9.5487,668080.0
2017-08-14 15:00:00,10.81,10.83,10.78,10.81,1512435.0,9.5487,9.5663,9.5222,9.5487,1512435.0
2017-08-15 09:30:00,10.84,10.84,10.45,10.48,1157780.0,9.5752,9.5752,9.2307,9.2572,1157780.0
2017-08-15 10:00:00,10.47,10.47,10.37,10.42,1667760.0,9.2483,9.2483,9.16,9.2042,1667760.0
2017-08-15 11:00:00,10.42,10.46,10.4,10.43,1146465.0,9.2042,9.2395,9.1865,9.213,1146465.0
2017-08-15 12:00:00,10.43,10.48,10.42,10.48,973985.0,9.213,9.2572,9.2042,9.2572,973985.0
2017-08-15 13:00:00,10.48,10.56,10.47,10.49,1367305.0,9.2572,9.3278,9.2483,9.266,1367305.0
2017-08-15 14:00:00,10.49,10.57,10.49,10.53,1160990.0,9.266,9.3367,9.266,9.3013,1160990.0
2017-08-15 15:00:00,10.53,10.58,10.51,10.52,3031295.0,9.3013,9.3455,9.2837,9.2925,3031295.0
2017-08-16 09:30:00,10.58,10.65,10.56,10.61,490305.0,9.3455,9.4073,9.3278,9.372,490305.0
2017-08-16 10:00:00,10.6,10.7,10.6,10.69,1205800.0,9.3632,9.4515,9.3632,9.4427,1205800.0
2017-08-16 11:00:00,10.69,10.74,10.68,10.72,1012105.0,9.4427,9.4868,9.4338,9.4692,1012105.0
2017-08-16 12:00:00,10.72,10.77,10.71,10.74,1044220.0,9.4692,9.5133,9.4603,9.4868,1044220.0
2017-08-16 13:00:00,10.74,10.75,10.69,10.71,588625.0,9.4868,9.4957,9.4427,9.4603,588625.0
2017-08-16 14:00:00,10.71,10.76,10.71,10.76,1030375.0,9.4603,9.5045,9.4603,9.5045,1030375.0
2017-08-16 15:00:00,10.76,10.77,10.73,10.75,1632100.0,9.5045,9.5133,9.478,9.4957,1632100.0
2017-08-17 09:30:00,10.67,10.8,10.56,10.78,416500.0,9.4713,9.5867,9.3737,9.569,416500.0
2017-08-17 10:00:00,10.76,10.92,10.72,10.92,1289530.0,9.5512,9.6933,9.5157,9.6933,1289530.0
2017-08-17 11:00:00,10.92,10.95,10.9,10.94,1805885.0,9.6933,9.7199,9.6755,9.711,1805885.0
2017-08-17 12:00:00,10.94,11.03,10.93,11.02,1598200.0,9.711,9.7909,9.7021,9.782,1598200.0
2017-08-17 13:00:00,11.02,11.07,11.0,11.02,1116125.0,9.782,9.8264,9.7643,9.782,1116125.0
2017-08-17 14:00:00,11.02,11.06,11.02,11.04,1205380.0,9.782,9.8175,9.782,9.7998,1205380.0
2017-08-17 15:00:00,11.04,11.04,10.92,10.98,4322685.0,9.7998,9.7998,9.6933,9.7465,4322685.0
2017-08-18 09:30:00,10.9,10.97,10.86,10.9,1171550.0,9.6755,9.7376,9.64,9.6755,1171550.0
2017-08-18 10:00:00,10.89,10.95,10.85,10.87,1934950.0,9.6666,9.7199,9.6311,9.6489,1934950.0
2017-08-18 11:00:00,10.87,10.91,10.78,10.91,1733380.0,9.6489,9.6844,9.569,9.6844,1733380.0
2017-08-18 12:00:00,10.91,10.97,10.89,10.92,1078850.0,9.6844,9.7376,9.6666,9.6933,1078850.0
2017-08-18 13:00:00,10.92,10.92,10.84,10.84,648405.0,9.6933,9.6933,9.6222,9.6222,648405.0
2017-08-18 14:00:00,10.85,10.88,10.83,10.84,1311110.0,9.6311,9.6577,9.6134,9.6222,1311110.0
2017-08-18 15:00:00,10.84,10.96,10.81,10.94,5048365.0,9.6222,9.7288,9.5956,9.711,5048365.0
2017-08-21 09:30:00,10.93,10.94,10.84,10.92,526800.0,9.7021,9.711,9.6222,9.6933,526800.0
2017-08-21 10:00:00,10.91,11.01,10.91,10.98,782205.0,9.6844,9.7731,9.6844,9.7465,782205.0
2017-08-21 11:00:00,10.99,11.04,10.95,11.03,568250.0,9.7554,9.7998,9.7199,9.7909,568250.0
2017-08-21 12:00:00,11.03,11.05,11.01,11.02,691035.0,9.7909,9.8086,9.7731,9.782,691035.0
2017-08-21 13:00:00,11.02,11.03,10.98,10.99,391035.0,9.782,9.7909,9.7465,9.7554,391035.0
2017-08-21 14:00:00,10.99,11.0,10.91,10.92,768775.0,9.7554,9.7643,9.6844,9.6933,768775.0
2017-08-21 15:00:00,10.91,10.96,10.91,10.95,2397345.0,9.6844,9.7288,9.6844,9.7199,2397345.0
2017-08-22 09:30:00,11.0,11.14,10.98,11.11,491205.0,9.7643,9.8885,9.7465,9.8619,491205.0
2017-08-22 10:00:00,11.1,11.11,11.01,11.07,701850.0,9.853,9.8619,9.7731,9.8264,701850.0
2017-08-22 11:00:00,11.07,11.14,11.04,11.13,1980545.0,9.8264,9.8885,9.7998,9.8797,1980545.0
2017-08-22 12:00:00,11.13,11.18,11.13,11.16,827925.0,9.8797,9.924,9.8797,9.9063,827925.0
2017-08-22 13:00:00,11.16,11.18,11.14,11.16,1141645.0,9.9063,9.924,9.8885,9.9063,1141645.0
2017-08-22 14:00:00,11.16,11.2,11.15,11.19,1275625.0,9.9063,9.9418,9.8974,9.9329,1275625.0
2017-08-22 15:00:00,11.19,11.24,11.18,11.23,2979145.0,9.9329,9.9773,9.924,9.9684,2979145.0
2017-08-23 09:30:00,11.2,11.45,11.19,11.42,1450745.0,9.9418,10.1637,9.9329,10.1371,1450745.0
2017-08-23 10:00:00,11.41,11.43,11.35,11.4,2636930.0,10.1282,10.146,10.0749,10.1193,2636930.0
2017-08-23 11:00:00,11.4,11.42,11.29,11.32,2117525.0,10.1193,10.1371,10.0217,10.0483,2117525.0
2017-08-23 12:00:00,11.32,11.39,11.32,11.38,1593945.0,10.0483,10.1105,10.0483,10.1016,1593945.0
2017-08-23 13:00:00,11.38,11.39,11.32,11.33,1469125.0,10.1016,10.1105,10.0483,10.0572,1469125.0
2017-08-23 14:00:00,11.34,11.42,11.31,11.41,2134000.0,10.0661,10.1371,10.0394,10.1282,2134000.0
2017-08-23 15:00:00,11.41,11.44,11.37,11.41,4380425.0,10.1282,10.1548,10.0927,10.1282,4380425.0
2017-08-24 09:30:00,11.5,11.75,11.5,11.6,1768340.0,10.2081,10.43,10.2081,10.2969,1768340.0
2017-08-24 10:00:00,11.6,11.68,11.58,11.62,2996725.0,10.2969,10.3679,10.2791,10.3146,2996725.0
2017-08-24 11:00:00,11.62,11.65,11.57,11.61,1395400.0,10.3146,10.3412,10.2702,10.3057,1395400.0
2017-08-24 12:00:00,11.61,11.63,11.52,11.56,1582425.0,10.3057,10.3235,10.2258,10.2614,1582425.0
2017-08-24 13:00:00,11.55,11.56,11.5,11.51,1171140.0,10.2525,10.2614,10.2081,10.217,1171140.0
2017-08-24 14:00:00,11.52,11.53,11.46,11.5,2003155.0,10.2258,10.2347,10.1726,10.2081,2003155.0
2017-08-24 15:00:00,11.5,11.54,11.46,11.54,3274265.0,10.2081,10.2436,10.1726,10.2436,3274265.0
2017-08-25 09:30:00,11.57,11.8,11.56,11.79,1553605.0,10.2702,10.4744,10.2614,10.4655,1553605.0
2017-08-25 10:00:00,11.79,11.83,11.77,11.8,2296110.0,10.4655,10.501,10.4478,10.4744,2296110.0
2017-08-25 11:00:00,11.81,11.92,11.78,11.91,2039890.0,10.4833,10.5809,10.4566,10.572,2039890.0
2017-08-25 12:00:00,11.9,11.97,11.9,11.92,1438090.0,10.5632,10.6253,10.5632,10.5809,1438090.0
2017-08-25 13:00:00,11.92,11.94,11.91,11.94,1291510.0,10.5809,10.5987,10.572,10.5987,1291510.0
2017-08-25 14:00:00,11.94,11.98,11.92,11.93,1669960.0,10.5987,10.6342,10.5809,10.5898,1669960.0
2017-08-25 15:00:00,11.93,12.01,11.89,11.91,4560385.0,10.5898,10.6608,10.5543,10.572,4560385.0
2017-08-28 09:30:00,11.94,11.96,11.84,11.85,708100.0,10.5987,10.6164,10.5099,10.5188,708100.0
2017-08-28 10:00:00,11.85,11.9,11.79,11.89,1220790.0,10.5188,10.5632,10.4655,10.5543,1220790.0
2017-08-28 11:00:00,11.89,11.9,11.84,11.87,1116695.0,10.5543,10.5632,10.5099,10.5365,1116695.0
2017-08-28 12:00:00,11.87,11.88,11.81,11.82,576100.0,10.5365,10.5454,10.4833,10.4921,576100.0
2017-08-28 13:00:00,11.82,11.84,11.78,11.8,672030.0,10.4921,10.5099,10.4566,10.4744,672030.0
2017-08-28 14:00:00,11.8,11.82,11.76,11.76,1361150.0,10.4744,10.4921,10.4389,10.4389,1361150.0
2017-08-28 15:00:00,11.76,11.79,11.76,11.79,2586745.0,10.4389,10.4655,10.4389,10.4655,2586745.0
2017-08-29 09:30:00,11.7,11.74,11.63,11.66,561790.0,10.3856,10.4211,10.3235,10.3501,561790.0
2017-08-29 10:00:00,11.67,11.68,11.62,11.63,753595.0,10.359,10.3679,10.3146,10.3235,753595.0
2017-08-29 11:00:00,11.63,11.69,11.62,11.67,996525.0,10.3235,10.3768,10.3146,10.359,996525.0
2017-08-29 12:00:00,11.67,11.71,11.66,11.67,621915.0,10.359,10.3945,10.3501,10.359,621915.0
2017-08-29 13:00:00,11.67,11.69,11.65,11.67,489340.0,10.359,10.3768,10.3412,10.359,489340.0
2017-08-29 14:00:00,11.67,11.71,11.65,11.7,624570.0,10.359,10.3945,10.3412,10.3856,624570.0
2017-08-29 15:00:00,11.7,11.76,11.7,11.75,1466485.0,10.3856,10.4389,10.3856,10.43,1466485.0
2017-08-30 09:30:00,11.75,11.84,11.69,11.74,437095.0,10.43,10.5099,10.3768,10.4211,437095.0
2017-08-30 10:00:00,11.74,11.76,11.72,11.75,817790.0,10.4211,10.4389,10.4034,10.43,817790.0
2017-08-30 11:00:00,11.75,11.8,11.75,11.78,736890.0,10.43,10.4744,10.43,10.4566,736890.0
2017-08-30 12:00:00,11.78,11.81,11.78,11.79,515370.0,10.4566,10.4833,10.4566,10.4655,515370.0
2017-08-30 13:00:00,11.79,11.82,11.78,11.79,435415.0,10.4655,10.4921,10.4566,10.4655,435415.0
2017-08-30 14:00:00,11.79,11.83,11.79,11.81,687635.0,10.4655,10.501,10.4655,10.4833,687635.0
2017-08-30 15:00:00,11.8,11.82,11.77,11.79,1611815.0,10.4744,10.4921,10.4478,10.4655,1611815.0
2017-08-31 09:30:00,11.9,12.03,11.87,12.02,1003785.0,10.5632,10.6786,10.5365,10.6697,1003785.0
2017-08-31 10:00:00,12.02,12.03,11.91,11.94,2560470.0,10.6697,10.6786,10.572,10.5987,2560470.0
2017-08-31 11:00:00,11.95,11.97,11.86,11.88,1156845.0,10.6075,10.6253,10.5277,10.5454,1156845.0
2017-08-31 12:00:00,11.88,11.91,11.85,11.9,728025.0,10.5454,10.572,10.5188,10.5632,728025.0
2017-08-31 13:00:00,11.9,11.91,11.87,11.89,635775.0,10.5632,10.572,10.5365,10.5543,635775.0
2017-08-31 14:00:00,11.89,11.92,11.89,11.91,731140.0,10.5543,10.5809,10.5543,10.572,731140.0
2017-08-31 15:00:00,11.91,11.92,11.88,11.9,2424105.0,10.572,10.5809,10.5454,10.5632,2424105.0
2017-09-01 09:30:00,11.95,11.96,11.83,11.88,1464670.0,10.6075,10.6164,10.501,10.5454,1464670.0
2017-09-01 10:00:00,11.88,11.93,11.83,11.87,1725080.0,10.5454,10.5898,10.501,10.5365,1725080.0
2017-09-01 11:00:00,11.87,11.92,11.86,11.91,649625.0,10.5365,10.5809,10.5277,10.572,649625.0
2017-09-01 12:00:00,11.91,11.93,11.87,11.91,810080.0,10.572,10.5898,10.5365,10.572,810080.0
2017-09-01 13:00:00,11.91,11.91,11.85,11.88,804830.0,10.572,10.572,10.5188,10.5454,804830.0
2017-09-01 14:00:00,11.88,11.93,11.87,11.92,803030.0,10.5454,10.5898,10.5365,10.5809,803030.0
2017-09-01 15:00:00,11.92,11.95,11.9,11.91,2304660.0,10.5809,10.6075,10.5632,10.572,2304660.0
2017-09-05 09:30:00,11.96,12.0,11.89,11.95,520870.0,10.6164,10.6519,10.5543,10.6075,520870.0
2017-09-05 10:00:00,11.95,11.95,11.86,11.87,705105.0,10.6075,10.6075,10.5277,10.5365,705105.0
2017-09-05 11:00:00,11.88,11.97,11.88,11.92,909340.0,10.5454,10.6253,10.5454,10.5809,909340.0
2017-09-05 12:00:00,11.92,11.93,11.83,11.84,742655.0,10.5809,10.5898,10.501,10.5099,742655.0
2017-09-05 13:00:00,11.84,11.87,11.8,11.85,540125.0,10.5099,10.5365,10.4744,10.5188,540125.0
2017-09-05 14:00:00,11.85,11.86,11.83,11.85,515285.0,10.5188,10.5277,10.501,10.5188,515285.0
2017-09-05 15:00:00,11.85,11.89,11.84,11.88,2034920.0,10.5188,10.5543,10.5099,10.5454,2034920.0
2017-09-06 09:30:00,11.87,12.09,11.81,12.09,973625.0,10.5365,10.7318,10.4833,10.7318,973625.0
2017-09-06 10:00:00,12.09,12.15,11.96,11.96,1515645.0,10.7318,10.7851,10.6164,10.6164,1515645.0
2017-09-06 11:00:00,11.97,11.98,11.94,11.95,1070615.0,10.6253,10.6342,10.5987,10.6075,1070615.0
2017-09-06 12:00:00,11.94,12.01,11.9,11.97,1180565.0,10.5987,10.6608,10.5632,10.6253,1180565.0
2017-09-06 13:00:00,11.97,12.0,11.96,11.97,565860.0,10.6253,10.6519,10.6164,10.6253,565860.0
2017-09-06 14:00:00,11.96,12.0,11.96,11.99,882605.0,10.6164,10.6519,10.6164,10.6431,882605.0
2017-09-06 15:00:00,11.99,12.01,11.97,12.0,2666595.0,10.6431,10.6608,10.6253,10.6519,2666595.0
2017-09-07 09:30:00,12.08,12.15,12.03,12.09,611465.0,10.7229,10.7851,10.6786,10.7318,611465.0
2017-09-07 10:00:00,12.09,12.14,12.01,12.06,1251365.0,10.7318,10.7762,10.6608,10.7052,1251365.0
2017-09-07 11:00:00,12.06,12.09,12.04,12.04,633620.0,10.7052,10.7318,10.6874,10.6874,633620.0
2017-09-07 12:00:00,12.04,12.15,12.04,12.15,486190.0,10.6874,10.7851,10.6874,10.7851,486190.0
2017-09-07 13:00:00,12.14,12.14,12.04,12.07,1045480.0,10.7762,10.7762,10.6874,10.7141,1045480.0
2017-09-07 14:00:00,12.07,12.13,12.07,12.12,726165.0,10.7141,10.7673,10.7141,10.7584,726165.0
2017-09-07 15:00:00,12.12,12.2,12.11,12.18,2388300.0,10.7584,10.8295,10.7496,10.8117,2388300.0
2017-09-08 09:30:00,12.16,12.18,12.09,12.12,575315.0,10.794,10.8117,10.7318,10.7584,575315.0
2017-09-08 10:00:00,12.11,12.14,12.03,12.06,4960800.0,10.7496,10.7762,10.6786,10.7052,4960800.0
2017-09-08 11:00:00,12.06,12.09,12.01,12.01,1065550.0,10.7052,10.7318,10.6608,10.6608,1065550.0
2017-09-08 12:00:00,12.02,12.03,11.93,12.03,1461280.0,10.6697,10.6786,10.5898,10.6786,1461280.0
2017-09-08 13:00:00,12.04,12.08,12.03,12.06,616110.0,10.6874,10.7229,10.6786,10.7052,616110.0
2017-09-08 14:00:00,12.06,12.07,12.05,12.05,822010.0,10.7052,10.7141,10.6963,10.6963,822010.0
2017-09-08 15:00:00,12.06,12.09,12.03,12.06,2390880.0,10.7052,10.7318,10.6786,10.7052,2390880.0
2017-09-11 09:30:00,12.11,12.16,12.06,12.11,288920.0,10.7496,10.794,10.7052,10.7496,288920.0
2017-09-11 10:00:00,12.1,12.14,12.06,12.11,986310.0,10.7407,10.7762,10.7052,10.7496,986310.0
2017-09-11 11:00:00,12.11,12.13,12.09,12.11,392305.0,10.7496,10.7673,10.7318,10.7496,392305.0
2017-09-11 12:00:00,12.11,12.12,12.09,12.09,770960.0,10.7496,10.7584,10.7318,10.7318,770960.0
2017-09-11 13:00:00,12.09,12.12,12.09,12.1,868555.0,10.7318,10.7584,10.7318,10.7407,868555.0
2017-09-11 14:00:00,12.1,12.15,12.09,12.14,650725.0,10.7407,10.7851,10.7318,10.7762,650725.0
2017-09-11 15:00:00,12.14,12.19,12.12,12.18,1796910.0,10.7762,10.8206,10.7584,10.8117,1796910.0
2017-09-12 09:30:00,12.19,12.25,12.13,12.24,319625.0,10.8206,10.8738,10.7673,10.865,319625.0
2017-09-12 10:00:00,12.24,12.26,12.18,12.21,462995.0,10.865,10.8827,10.8117,10.8383,462995.0
2017-09-12 11:00:00,12.21,12.28,12.2,12.28,376285.0,10.8383,10.9005,10.8295,10.9005,376285.0
2017-09-12 12:00:00,12.28,12.35,12.27,12.33,615420.0,10.9005,10.9626,10.8916,10.9449,615420.0
2017-09-12 13:00:00,12.33,12.34,12.31,12.32,883775.0,10.9449,10.9537,10.9271,10.936,883775.0
2017-09-12 14:00:00,12.32,12.33,12.27,12.27,604750.0,10.936,10.9449,10.8916,10.8916,604750.0
2017-09-12 15:00:00,12.28,12.34,12.27,12.34,1415860.0,10.9005,10.9537,10.8916,10.9537,1415860.0
2017-09-13 09:30:00,12.32,12.48,12.31,12.47,331585.0,10.936,11.078,10.9271,11.0691,331585.0
2017-09-13 10:00:00,12.46,12.5,12.42,12.46,755445.0,11.0603,11.0958,11.0247,11.0603,755445.0
2017-09-13 11:00:00,12.45,12.47,12.4,12.45,941030.0,11.0514,11.0691,11.007,11.0514,941030.0
2017-09-13 12:00:00,12.46,12.47,12.41,12.42,547180.0,11.0603,11.0691,11.0159,11.0247,547180.0
2017-09-13 13:00:00,12.43,12.43,12.38,12.39,530980.0,11.0336,11.0336,10.9892,10.9981,530980.0
2017-09-13 14:00:00,12.39,12.5,12.39,12.5,1605895.0,10.9981,11.0958,10.9981,11.0958,1605895.0
2017-09-13 15:00:00,12.5,12.5,12.45,12.47,2204815.0,11.0958,11.0958,11.0514,11.0691,2204815.0
2017-09-14 09:30:00,12.47,12.5,12.4,12.44,468440.0,11.0691,11.0958,11.007,11.0425,468440.0
2017-09-14 10:00:00,12.45,12.49,12.43,12.46,650230.0,11.0514,11.0869,11.0336,11.0603,650230.0
2017-09-14 11:00:00,12.46,12.48,12.41,12.43,1188630.0,11.0603,11.078,11.0159,11.0336,1188630.0
2017-09-14 12:00:00,12.43,12.48,12.41,12.47,572270.0,11.0336,11.078,11.0159,11.0691,572270.0
2017-09-14 13:00:00,12.47,12.49,12.45,12.46,337475.0,11.0691,11.0869,11.0514,11.0603,337475.0
2017-09-14 14:00:00,12.46,12.48,12.45,12.47,526725.0,11.0603,11.078,11.0514,11.0691,526725.0
2017-09-14 15:00:00,12.47,12.5,12.46,12.5,1805415.0,11.0691,11.0958,11.0603,11.0958,1805415.0
2017-09-15 09:30:00,12.55,12.55,12.46,12.51,1079485.0,11.1401,11.1401,11.0603,11.1046,1079485.0
2017-09-15 10:00:00,12.51,12.6,12.46,12.58,520210.0,11.1046,11.1845,11.0603,11.1668,520210.0
2017-09-15 11:00:00,12.58,12.62,12.54,12.55,601145.0,11.1668,11.2023,11.1313,11.1401,601145.0
2017-09-15 12:00:00,12.54,12.58,12.51,12.54,438090.0,11.1313,11.1668,11.1046,11.1313,438090.0
2017-09-15 13:00:00,12.54,12.58,12.54,12.55,277050.0,11.1313,11.1668,11.1313,11.1401,277050.0
2017-09-15 14:00:00,12.54,12.58,12.54,12.58,571180.0,11.1313,11.1668,11.1313,11.1668,571180.0
2017-09-15 15:00:00,12.58,12.64,12.58,12.63,2233225.0,11.1668,11.22,11.1668,11.2112,2233225.0
2017-09-18 09:30:00,12.64,12.68,12.58,12.64,294535.0,11.22,11.2555,11.1668,11.22,294535.0
2017-09-18 10:00:00,12.64,12.65,12.57,12.58,777870.0,11.22,11.2289,11.1579,11.1668,777870.0
2017-09-18 11:00:00,12.59,12.59,12.45,12.48,737815.0,11.1756,11.1756,11.0514,11.078,737815.0
2017-09-18 12:00:00,12.48,12.49,12.4,12.4,843940.0,11.078,11.0869,11.007,11.007,843940.0
2017-09-18 13:00:00,12.4,12.4,12.35,12.35,1048640.0,11.007,11.007,10.9626,10.9626,1048640.0
2017-09-18 14:00:00,12.35,12.36,12.27,12.27,1466350.0,10.9626,10.9715,10.8916,10.8916,1466350.0
2017-09-18 15:00:00,12.27,12.32,12.25,12.27,2959740.0,10.8916,10.936,10.8738,10.8916,2959740.0
2017-09-19 09:30:00,12.3,12.34,12.25,12.27,612080.0,10.9182,10.9537,10.8738,10.8916,612080.0
2017-09-19 10:00:00,12.27,12.29,12.18,12.2,670830.0,10.8916,10.9093,10.8117,10.8295,670830.0
2017-09-19 11:00:00,12.2,12.2,12.13,12.15,581915.0,10.8295,10.8295,10.7673,10.7851,581915.0
2017-09-19 12:00:00,12.16,12.18,12.13,12.16,569270.0,10.794,10.8117,10.7673,10.794,569270.0
2017-09-19 13:00:00,12.16,12.2,12.14,12.18,744650.0,10.794,10.8295,10.7762,10.8117,744650.0
2017-09-19 14:00:00,12.18,12.19,12.16,12.18,704205.0,10.8117,10.8206,10.794,10.8117,704205.0
2017-09-19 15:00:00,12.18,12.26,12.16,12.25,1806425.0,10.8117,10.8827,10.794,10.8738,1806425.0
2017-09-20 09:30:00,12.19,12.24,11.98,12.19,847510.0,10.8206,10.865,10.6342,10.8206,847510.0
2017-09-20 10:00:00,12.2,12.22,12.13,12.2,846615.0,10.8295,10.8472,10.7673,10.8295,846615.0
2017-09-20 11:00:00,12.19,12.21,12.13,12.16,1003310.0,10.8206,10.8383,10.7673,10.794,1003310.0
2017-09-20 12:00:00,12.16,12.18,12.12,12.13,705030.0,10.794,10.8117,10.7584,10.7673,705030.0
2017-09-20 13:00:00,12.13,12.14,12.09,12.12,536040.0,10.7673,10.7762,10.7318,10.7584,536040.0
2017-09-20 14:00:00,12.12,12.12,12.05,12.08,1014430.0,10.7584,10.7584,10.6963,10.7229,1014430.0
2017-09-20 15:00:00,12.08,12.14,12.07,12.12,2082415.0,10.7229,10.7762,10.7141,10.7584,2082415.0
2017-09-21 09:30:00,12.15,12.2,12.01,12.03,343505.0,10.7851,10.8295,10.6608,10.6786,343505.0
2017-09-21 10:00:00,12.03,12.15,12.03,12.11,692215.0,10.6786,10.7851,10.6786,10.7496,692215.0
2017-09-21 11:00:00,12.11,12.15,12.09,12.11,697890.0,10.7496,10.7851,10.7318,10.7496,697890.0
2017-09-21 12:00:00,12.11,12.17,12.1,12.15,596355.0,10.7496,10.8028,10.7407,10.7851,596355.0
2017-09-21 13:00:00,12.14,12.15,12.09,12.11,1002950.0,10.7762,10.7851,10.7318,10.7496,1002950.0
2017-09-21 14:00:00,12.1,12.15,12.08,12.15,715360.0,10.7407,10.7851,10.7229,10.7851,715360.0
2017-09-21 15:00:00,12.15,12.17,12.13,12.15,1713270.0,10.7851,10.8028,10.7673,10.7851,1713270.0
2017-09-22 09:30:00,12.13,12.28,12.1,12.24,381710.0,10.7673,10.9005,10.7407,10.865,381710.0
2017-09-22 10:00:00,12.24,12.33,12.22,12.28,3593745.0,10.865,10.9449,10.8472,10.9005,3593745.0
2017-09-22 11:00:00,12.28,12.29,12.22,12.22,517075.0,10.9005,10.9093,10.8472,10.8472,517075.0
2017-09-22 12:00:00,12.22,12.23,12.19,12.21,300370.0,10.8472,10.8561,10.8206,10.8383,300370.0
2017-09-22 13:00:00,12.21,12.26,12.18,12.19,460475.0,10.8383,10.8827,10.8117,10.8206,460475.0
2017-09-22 14:00:00,12.19,12.21,12.17,12.2,529550.0,10.8206,10.8383,10.8028,10.8295,529550.0
2017-09-22 15:00:00,12.2,12.24,12.2,12.22,1953060.0,10.8295,10.865,10.8295,10.8472,1953060.0
2017-09-25 09:30:00,12.24,12.5,12.22,12.47,611620.0,10.865,11.0958,10.8472,11.0691,611620.0
2017-09-25 10:00:00,12.46,12.49,12.38,12.38,973105.0,11.0603,11.0869,10.9892,10.9892,973105.0
2017-09-25 11:00:00,12.38,12.45,12.33,12.43,912170.0,10.9892,11.0514,10.9449,11.0336,912170.0
2017-09-25 12:00:00,12.43,12.5,12.41,12.5,574170.0,11.0336,11.0958,11.0159,11.0958,574170.0
2017-09-25 13:00:00,12.5,12.54,12.49,12.51,530650.0,11.0958,11.1313,11.0869,11.1046,530650.0
2017-09-25 14:00:00,12.5,12.6,12.5,12.59,782400.0,11.0958,11.1845,11.0958,11.1756,782400.0
2017-09-25 15:00:00,12.6,12.62,12.54,12.57,1503740.0,11.1845,11.2023,11.1313,11.1579,1503740.0
2017-09-26 09:30:00,12.58,12.67,12.53,12.55,408945.0,11.1668,11.2467,11.1224,11.1401,408945.0
2017-09-26 10:00:00,12.54,12.54,12.45,12.48,1097870.0,11.1313,11.1313,11.0514,11.078,1097870.0
2017-09-26 11:00:00,12.47,12.52,12.47,12.51,712530.0,11.0691,11.1135,11.0691,11.1046,712530.0
2017-09-26 12:00:00,12.52,12.56,12.51,12.54,265580.0,11.1135,11.149,11.1046,11.1313,265580.0
2017-09-26 13:00:00,12.54,12.59,12.53,12.59,256920.0,11.1313,11.1756,11.1224,11.1756,256920.0
2017-09-26 14:00:00,12.59,12.6,12.56,12.57,434850.0,11.1756,11.1845,11.149,11.1579,434850.0
2017-09-26 15:00:00,12.57,12.59,12.56,12.57,966745.0,11.1579,11.1756,11.149,11.1579,966745.0
2017-09-27 09:30:00,12.61,12.66,12.54,12.56,427655.0,11.1934,11.2378,11.1313,11.149,427655.0
2017-09-27 10:00:00,12.55,12.65,12.42,12.48,824430.0,11.1401,11.2289,11.0247,11.078,824430.0
2017-09-27 11:00:00,12.48,12.59,12.48,12.58,552370.0,11.078,11.1756,11.078,11.1668,552370.0
2017-09-27 12:00:00,12.58,12.59,12.55,12.57,397550.0,11.1668,11.1756,11.1401,11.1579,397550.0
2017-09-27 13:00:00,12.57,12.6,12.57,12.6,371705.0,11.1579,11.1845,11.1579,11.1845,371705.0
2017-09-27 14:00:00,12.6,12.6,12.59,12.6,670110.0,11.1845,11.1845,11.1756,11.1845,670110.0
2017-09-27 15:00:00,12.6,12.62,12.58,12.58,1769395.0,11.1845,11.2023,11.1668,11.1668,1769395.0
2017-09-28 09:30:00,12.59,12.67,12.51,12.63,308060.0,11.1756,11.2467,11.1046,11.2112,308060.0
2017-09-28 10:00:00,12.63,12.68,12.59,12.6,633440.0,11.2112,11.2555,11.1756,11.1845,633440.0
2017-09-28 11:00:00,12.6,12.66,12.56,12.62,738205.0,11.1845,11.2378,11.149,11.2023,738205.0
2017-09-28 12:00:00,12.63,12.65,12.61,12.64,454875.0,11.2112,11.2289,11.1934,11.22,454875.0
2017-09-28 13:00:00,12.64,12.66,12.63,12.65,284710.0,11.22,11.2378,11.2112,11.2289,284710.0
2017-09-28 14:00:00,12.64,12.65,12.61,12.63,461550.0,11.22,11.2289,11.1934,11.2112,461550.0
2017-09-28 15:00:00,12.64,12.65,12.59,12.62,1948950.0,11.22,11.2289,11.1756,11.2023,1948950.0
2017-09-29 09:30:00,12.61,12.64,12.52,12.56,185870.0,11.1934,11.22,11.1135,11.149,185870.0
2017-09-29 10:00:00,12.56,12.64,12.52,12.6,437445.0,11.149,11.22,11.1135,11.1845,437445.0
2017-09-29 11:00:00,12.6,12.66,12.55,12.63,424515.0,11.1845,11.2378,11.1401,11.2112,424515.0
2017-09-29 12:00:00,12.64,12.66,12.61,12.63,482145.0,11.22,11.2378,11.1934,11.2112,482145.0
2017-09-29 13:00:00,12.63,12.66,12.63,12.66,293240.0,11.2112,11.2378,11.2112,11.2378,293240.0
2017-09-29 14:00:00,12.66,12.67,12.64,12.65,371600.0,11.2378,11.2467,11.22,11.2289,371600.0
2017-09-29 15:00:00,12.65,12.66,12.64,12.66,1200020.0,11.2289,11.2378,11.22,11.2378,1200020.0
2017-10-02 09:30:00,12.4,12.52,12.34,12.48,694030.0,11.007,11.1135,10.9537,11.078,694030.0
2017-10-02 10:00:00,12.48,12.52,12.4,12.42,1313680.0,11.078,11.1135,11.007,11.0247,1313680.0
2017-10-02 11:00:00,12.42,12.57,12.42,12.49,916050.0,11.0247,11.1579,11.0247,11.0869,916050.0
2017-10-02 12:00:00,12.49,12.53,12.47,12.5,666195.0,11.0869,11.1224,11.0691,11.0958,666195.0
2017-10-02 13:00:00,12.5,12.57,12.49,12.57,704970.0,11.0958,11.1579,11.0869,11.1579,704970.0
2017-10-02 14:00:00,12.57,12.58,12.54,12.55,617160.0,11.1579,11.1668,11.1313,11.1401,617160.0
2017-10-02 15:00:00,12.55,12.61,12.52,12.6,1698755.0,11.1401,11.1934,11.1135,11.1845,1698755.0
2017-10-03 09:30:00,12.64,12.69,12.57,12.62,295520.0,11.22,11.2644,11.1579,11.2023,295520.0
2017-10-03 10:00:00,12.62,12.64,12.59,12.61,311045.0,11.2023,11.22,11.1756,11.1934,311045.0
2017-10-03 11:00:00,12.61,12.62,12.59,12.6,309050.0,11.1934,11.2023,11.1756,11.1845,309050.0
2017-10-03 12:00:00,12.6,12.63,12.6,12.62,332645.0,11.1845,11.2112,11.1845,11.2023,332645.0
2017-10-03 13:00:00,12.62,12.65,12.61,12.65,355670.0,11.2023,11.2289,11.1934,11.2289,355670.0
2017-10-03 14:00:00,12.64,12.64,12.61,12.61,371090.0,11.22,11.22,11.1934,11.1934,371090.0
2017-10-03 15:00:00,12.61,12.65,12.6,12.64,990280.0,11.1934,11.2289,11.1845,11.22,990280.0
2017-10-04 09:30:00,12.63,12.7,12.48,12.52,337025.0,11.2112,11.2733,11.078,11.1135,337025.0
2017-10-04 10:00:00,12.52,12.6,12.51,12.53,557515.0,11.1135,11.1845,11.1046,11.1224,557515.0
2017-10-04 11:00:00,12.53,12.56,12.5,12.54,336145.0,11.1224,11.149,11.0958,11.1313,336145.0
2017-10-04 12:00:00,12.54,12.6,12.54,12.55,341275.0,11.1313,11.1845,11.1313,11.1401,341275.0
2017-10-04 13:00:00,12.56,12.56,12.51,12.54,282605.0,11.149,11.149,11.1046,11.1313,282605.0
2017-10-04 14:00:00,12.54,12.54,12.48,12.49,502500.0,11.1313,11.1313,11.078,11.0869,502500.0
2017-10-04 15:00:00,12.49,12.52,12.42,12.44,1569645.0,11.0869,11.1135,11.0247,11.0425,1569645.0
2017-10-05 09:30:00,12.42,12.49,12.28,12.38,1249265.0,11.0247,11.0869,10.9005,10.9892,1249265.0
2017-10-05 10:00:00,12.39,12.47,12.37,12.44,720610.0,10.9981,11.0691,10.9804,11.0425,720610.0
2017-10-05 11:00:00,12.45,12.47,12.42,12.44,787085.0,11.0514,11.0691,11.0247,11.0425,787085.0
2017-10-05 12:00:00,12.44,12.48,12.42,12.43,660460.0,11.0425,11.078,11.0247,11.0336,660460.0
2017-10-05 13:00:00,12.43,12.43,12.4,12.41,406990.0,11.0336,11.0336,11.007,11.0159,406990.0
2017-10-05 14:00:00,12.41,12.47,12.41,12.47,543300.0,11.0159,11.0691,11.0159,11.0691,543300.0
2017-10-05 15:00:00,12.47,12.49,12.47,12.49,1112425.0,11.0691,11.0869,11.0691,11.0869,1112425.0
2017-10-06 09:30:00,12.46,12.48,12.24,12.28,730470.0,11.0603,11.078,10.865,10.9005,730470.0
2017-10-06 10:00:00,12.28,12.32,12.27,12.3,905305.0,10.9005,10.936,10.8916,10.9182,905305.0
2017-10-06 11:00:00,12.3,12.31,12.22,12.22,732930.0,10.9182,10.9271,10.8472,10.8472,732930.0
2017-10-06 12:00:00,12.22,12.24,12.19,12.21,605680.0,10.8472,10.865,10.8206,10.8383,605680.0
2017-10-06 13:00:00,12.21,12.23,12.2,12.22,578745.0,10.8383,10.8561,10.8295,10.8472,578745.0
2017-10-06 14:00:00,12.23,12.25,12.18,12.23,1189680.0,10.8561,10.8738,10.8117,10.8561,1189680.0
2017-10-06 15:00:00,12.24,12.24,12.19,12.21,1762100.0,10.865,10.865,10.8206,10.8383,1762100.0
2017-10-09 09:30:00,12.22,12.25,12.04,12.04,465580.0,10.8472,10.8738,10.6874,10.6874,465580.0
2017-10-09 10:00:00,12.04,12.09,11.99,12.0,860015.0,10.6874,10.7318,10.6431,10.6519,860015.0
2017-10-09 11:00:00,12.01,12.06,12.0,12.03,601110.0,10.6608,10.7052,10.6519,10.6786,601110.0
2017-10-09 12:00:00,12.03,12.05,12.01,12.03,294935.0,10.6786,10.6963,10.6608,10.6786,294935.0
2017-10-09 13:00:00,12.03,12.08,12.02,12.07,304090.0,10.6786,10.7229,10.6697,10.7141,304090.0
2017-10-09 14:00:00,12.07,12.07,12.0,12.05,791530.0,10.7141,10.7141,10.6519,10.6963,791530.0
2017-10-09 15:00:00,12.05,12.06,12.02,12.04,1629765.0,10.6963,10.7052,10.6697,10.6874,1629765.0
2017-10-10 09:30:00,12.06,12.18,12.06,12.14,330185.0,10.7052,10.8117,10.7052,10.7762,330185.0
2017-10-10 10:00:00,12.14,12.2,12.1,12.14,833430.0,10.7762,10.8295,10.7407,10.7762,833430.0
2017-10-10 11:00:00,12.14,12.16,12.04,12.06,650455.0,10.7762,10.794,10.6874,10.7052,650455.0
2017-10-10 12:00:00,12.06,12.1,12.04,12.08,372070.0,10.7052,10.7407,10.6874,10.7229,372070.0
2017-10-10 13:00:00,12.07,12.11,12.06,12.07,299500.0,10.7141,10.7496,10.7052,10.7141,299500.0
2017-10-10 14:00:00,12.07,12.08,12.03,12.04,384210.0,10.7141,10.7229,10.6786,10.6874,384210.0
2017-10-10 15:00:00,12.04,12.07,12.03,12.06,1195485.0,10.6874,10.7141,10.6786,10.7052,1195485.0
2017-10-11 09:30:00,12.04,12.15,12.0,12.0,237105.0,10.6874,10.7851,10.6519,10.6519,237105.0
2017-10-11 10:00:00,12.01,12.04,11.96,11.99,814895.0,10.6608,10.6874,10.6164,10.6431,814895.0
2017-10-11 11:00:00,12.0,12.05,11.99,12.04,448860.0,10.6519,10.6963,10.6431,10.6874,448860.0
2017-10-11 12:00:00,12.04,12.04,11.91,11.91,589275.0,10.6874,10.6874,10.572,10.572,589275.0
2017-10-11 13:00:00,11.91,11.94,11.87,11.89,754010.0,10.572,10.5987,10.5365,10.5543,754010.0
2017-10-11 14:00:00,11.89,11.93,11.88,11.91,1008460.0,10.5543,10.5898,10.5454,10.572,1008460.0
2017-10-11 15:00:00,11.91,11.94,11.87,11.89,2356720.0,10.572,10.5987,10.5365,10.5543,2356720.0
2017-10-12 09:30:00,12.08,12.08,11.52,11.57,1050645.0,10.7229,10.7229,10.2258,10.2702,1050645.0
2017-10-12 10:00:00,11.56,11.74,11.56,11.73,2717425.0,10.2614,10.4211,10.2614,10.4123,2717425.0
2017-10-12 11:00:00,11.73,11.79,11.66,11.67,1136885.0,10.4123,10.4655,10.3501,10.359,1136885.0
2017-10-12 12:00:00,11.66,11.69,11.62,11.63,1077180.0,10.3501,10.3768,10.3146,10.3235,1077180.0
2017-10-12 13:00:00,11.63,11.65,11.6,11.63,777960.0,10.3235,10.3412,10.2969,10.3235,777960.0
2017-10-12 14:00:00,11.63,11.67,11.62,11.63,2195245.0,10.3235,10.359,10.3146,10.3235,2195245.0
2017-10-12 15:00:00,11.63,11.66,11.59,11.64,4040550.0,10.3235,10.3501,10.288,10.3324,4040550.0
2017-10-13 09:30:00,11.69,11.77,11.52,11.69,1094380.0,10.3768,10.4478,10.2258,10.3768,1094380.0
2017-10-13 10:00:00,11.69,11.78,11.62,11.77,1827090.0,10.3768,10.4566,10.3146,10.4478,1827090.0
2017-10-13 11:00:00,11.77,11.84,11.76,11.8,1614555.0,10.4478,10.5099,10.4389,10.4744,1614555.0
2017-10-13 12:00:00,11.79,11.83,11.76,11.76,1307430.0,10.4655,10.501,10.4389,10.4389,1307430.0
2017-10-13 13:00:00,11.77,11.86,11.76,11.85,697175.0,10.4478,10.5277,10.4389,10.5188,697175.0
2017-10-13 14:00:00,11.85,11.87,11.81,11.81,999630.0,10.5188,10.5365,10.4833,10.4833,999630.0
2017-10-13 15:00:00,11.81,11.82,11.75,11.77,1652070.0,10.4833,10.4921,10.43,10.4478,1652070.0
2017-10-16 09:30:00,11.76,11.79,11.65,11.73,707105.0,10.4389,10.4655,10.3412,10.4123,707105.0
2017-10-16 10:00:00,11.74,11.8,11.69,11.71,1496590.0,10.4211,10.4744,10.3768,10.3945,1496590.0
2017-10-16 11:00:00,11.71,11.75,11.69,11.72,479160.0,10.3945,10.43,10.3768,10.4034,479160.0
2017-10-16 12:00:00,11.73,11.79,11.72,11.74,712125.0,10.4123,10.4655,10.4034,10.4211,712125.0
2017-10-16 13:00:00,11.73,11.77,11.73,11.74,540795.0,10.4123,10.4478,10.4123,10.4211,540795.0
2017-10-16 14:00:00,11.74,11.75,11.72,11.74,546765.0,10.4211,10.43,10.4034,10.4211,546765.0
2017-10-16 15:00:00,11.74,11.76,11.72,11.73,1287515.0,10.4211,10.4389,10.4034,10.4123,1287515.0
2017-10-17 09:30:00,11.71,11.87,11.71,11.73,456390.0,10.3945,10.5365,10.3945,10.4123,456390.0
2017-10-17 10:00:00,11.73,11.83,11.71,11.79,743175.0,10.4123,10.501,10.3945,10.4655,743175.0
2017-10-17 11:00:00,11.8,11.9,11.8,11.9,859610.0,10.4744,10.5632,10.4744,10.5632,859610.0
2017-10-17 12:00:00,11.89,11.9,11.85,11.89,711180.0,10.5543,10.5632,10.5188,10.5543,711180.0
2017-10-17 13:00:00,11.89,11.9,11.83,11.85,483080.0,10.5543,10.5632,10.501,10.5188,483080.0
2017-10-17 14:00:00,11.85,11.9,11.81,11.84,1165210.0,10.5188,10.5632,10.4833,10.5099,1165210.0
2017-10-17 15:00:00,11.84,11.86,11.81,11.82,1544660.0,10.5099,10.5277,10.4833,10.4921,1544660.0
2017-10-18 09:30:00,11.82,12.0,11.81,11.99,916190.0,10.4921,10.6519,10.4833,10.6431,916190.0
2017-10-18 10:00:00,11.99,11.99,11.86,11.87,782800.0,10.6431,10.6431,10.5277,10.5365,782800.0
2017-10-18 11:00:00,11.87,11.88,11.8,11.8,607010.0,10.5365,10.5454,10.4744,10.4744,607010.0
2017-10-18 12:00:00,11.8,11.88,11.79,11.85,403690.0,10.4744,10.5454,10.4655,10.5188,403690.0
2017-10-18 13:00:00,11.86,11.87,11.8,11.8,570840.0,10.5277,10.5365,10.4744,10.4744,570840.0
2017-10-18 14:00:00,11.8,11.81,11.75,11.76,700640.0,10.4744,10.4833,10.43,10.4389,700640.0
2017-10-18 15:00:00,11.76,11.78,11.68,11.74,2288425.0,10.4389,10.4566,10.3679,10.4211,2288425.0
2017-10-19 09:30:00,11.71,11.78,11.68,11.7,1474770.0,10.3945,10.4566,10.3679,10.3856,1474770.0
2017-10-19 10:00:00,11.7,11.72,11.61,11.69,844480.0,10.3856,10.4034,10.3057,10.3768,844480.0
2017-10-19 11:00:00,11.7,11.74,11.67,11.69,530610.0,10.3856,10.4211,10.359,10.3768,530610.0
2017-10-19 12:00:00,11.69,11.73,11.67,11.72,319890.0,10.3768,10.4123,10.359,10.4034,319890.0
2017-10-19 13:00:00,11.72,11.76,11.72,11.73,570510.0,10.4034,10.4389,10.4034,10.4123,570510.0
2017-10-19 14:00:00,11.73,11.74,11.7,11.7,547685.0,10.4123,10.4211,10.3856,10.3856,547685.0
2017-10-19 15:00:00,11.7,11.72,11.64,11.68,3003240.0,10.3856,10.4034,10.3324,10.3679,3003240.0
2017-10-20 09:30:00,11.71,11.76,11.67,11.7,884930.0,10.3945,10.4389,10.359,10.3856,884930.0
2017-10-20 10:00:00,11.69,11.79,11.66,11.76,2090925.0,10.3768,10.4655,10.3501,10.4389,2090925.0
2017-10-20 11:00:00,11.76,11.8,11.73,11.75,667095.0,10.4389,10.4744,10.4123,10.43,667095.0
2017-10-20 12:00:00,11.75,11.79,11.75,11.78,484290.0,10.43,10.4655,10.43,10.4566,484290.0
2017-10-20 13:00:00,11.78,11.82,11.76,11.78,812490.0,10.4566,10.4921,10.4389,10.4566,812490.0
2017-10-20 14:00:00,11.78,11.81,11.71,11.74,1158050.0,10.4566,10.4833,10.3945,10.4211,1158050.0
2017-10-20 15:00:00,11.74,11.79,11.74,11.78,1658115.0,10.4211,10.4655,10.4211,10.4566,1658115.0
2017-10-23 09:30:00,11.75,11.9,11.75,11.86,1606775.0,10.43,10.5632,10.43,10.5277,1606775.0
2017-10-23 10:00:00,11.86,11.9,11.75,11.76,1707065.0,10.5277,10.5632,10.43,10.4389,1707065.0
2017-10-23 11:00:00,11.76,11.79,11.73,11.75,1303345.0,10.4389,10.4655,10.4123,10.43,1303345.0
2017-10-23 12:00:00,11.75,11.77,11.72,11.75,672880.0,10.43,10.4478,10.4034,10.43,672880.0
2017-10-23 13:00:00,11.75,11.76,11.7,11.71,664825.0,10.43,10.4389,10.3856,10.3945,664825.0
2017-10-23 14:00:00,11.71,11.72,11.68,11.71,742545.0,10.3945,10.4034,10.3679,10.3945,742545.0
2017-10-23 15:00:00,11.71,11.72,11.67,11.69,1811420.0,10.3945,10.4034,10.359,10.3768,1811420.0
2017-10-24 09:30:00,11.68,11.69,11.58,11.58,849915.0,10.3679,10.3768,10.2791,10.2791,849915.0
2017-10-24 10:00:00,11.58,11.62,11.53,11.57,1760435.0,10.2791,10.3146,10.2347,10.2702,1760435.0
2017-10-24 11:00:00,11.57,11.59,11.53,11.53,760280.0,10.2702,10.288,10.2347,10.2347,760280.0
2017-10-24 12:00:00,11.53,11.54,11.47,11.49,786530.0,10.2347,10.2436,10.1815,10.1992,786530.0
2017-10-24 13:00:00,11.49,11.51,11.45,11.47,839115.0,10.1992,10.217,10.1637,10.1815,839115.0
2017-10-24 14:00:00,11.47,11.65,11.47,11.62,3681050.0,10.1815,10.3412,10.1815,10.3146,3681050.0
2017-10-24 15:00:00,11.62,11.67,11.57,11.66,4025745.0,10.3146,10.359,10.2702,10.3501,4025745.0
2017-10-25 09:30:00,11.69,11.75,11.59,11.6,1859930.0,10.3768,10.43,10.288,10.2969,1859930.0
2017-10-25 10:00:00,11.6,11.63,11.51,11.53,2024285.0,10.2969,10.3235,10.217,10.2347,2024285.0
2017-10-25 11:00:00,11.53,11.59,11.51,11.55,1428495.0,10.2347,10.288,10.217,10.2525,1428495.0
2017-10-25 12:00:00,11.55,11.56,11.49,11.51,1352225.0,10.2525,10.2614,10.1992,10.217,1352225.0
2017-10-25 13:00:00,11.51,11.59,11.51,11.58,1915125.0,10.217,10.288,10.217,10.2791,1915125.0
2017-10-25 14:00:00,11.58,11.65,11.56,11.65,3311405.0,10.2791,10.3412,10.2614,10.3412,3311405.0
2017-10-25 15:00:00,11.65,11.67,11.5,11.59,4055115.0,10.3412,10.359,10.2081,10.288,4055115.0
2017-10-26 09:30:00,10.98,11.41,10.95,11.18,5396435.0,9.7465,10.1282,9.7199,9.924,5396435.0
2017-10-26 10:00:00,11.17,11.3,11.1,11.26,4493370.0,9.9152,10.0306,9.853,9.9951,4493370.0
2017-10-26 11:00:00,11.26,11.49,11.23,11.44,6014860.0,9.9951,10.1992,9.9684,10.1548,6014860.0
2017-10-26 12:00:00,11.44,11.46,11.22,11.24,5049250.0,10.1548,10.1726,9.9596,9.9773,5049250.0
2017-10-26 13:00:00,11.23,11.33,11.18,11.32,2668770.0,9.9684,10.0572,9.924,10.0483,2668770.0
2017-10-26 14:00:00,11.33,11.4,11.25,11.37,4352165.0,10.0572,10.1193,9.9862,10.0927,4352165.0
2017-10-26 15:00:00,11.37,11.51,11.37,11.47,5211725.0,10.0927,10.217,10.0927,10.1815,5211725.0
2017-10-27 09:30:00,11.42,11.47,11.32,11.35,1147590.0,10.1371,10.1815,10.0483,10.0749,1147590.0
2017-10-27 10:00:00,11.35,11.42,11.25,11.4,2175715.0,10.0749,10.1371,9.9862,10.1193,2175715.0
2017-10-27 11:00:00,11.4,11.53,11.39,11.5,1518285.0,10.1193,10.2347,10.1105,10.2081,1518285.0
2017-10-27 12:00:00,11.49,11.5,11.42,11.45,1232565.0,10.1992,10.2081,10.1371,10.1637,1232565.0
2017-10-27 13:00:00,11.45,11.47,11.38,11.45,1384800.0,10.1637,10.1815,10.1016,10.1637,1384800.0
2017-10-27 14:00:00,11.45,11.56,11.44,11.55,1104585.0,10.1637,10.2614,10.1548,10.2525,1104585.0
2017-10-27 15:00:00,11.55,11.7,11.52,11.65,5476235.0,10.2525,10.3856,10.2258,10.3412,5476235.0
2017-10-30 09:30:00,11.65,11.79,11.58,11.79,887460.0,10.3412,10.4655,10.2791,10.4655,887460.0
2017-10-30 10:00:00,11.79,12.06,11.77,12.0,3329785.0,10.4655,10.7052,10.4478,10.6519,3329785.0
2017-10-30 11:00:00,12.0,12.08,11.92,11.93,1818175.0,10.6519,10.7229,10.5809,10.5898,1818175.0
2017-10-30 12:00:00,11.93,12.0,11.92,11.92,872295.0,10.5898,10.6519,10.5809,10.5809,872295.0
2017-10-30 13:00:00,11.93,12.04,11.88,11.99,1687755.0,10.5898,10.6874,10.5454,10.6431,1687755.0
2017-10-30 14:00:00,11.99,12.13,11.98,12.11,2008650.0,10.6431,10.7673,10.6342,10.7496,2008650.0
2017-10-30 15:00:00,12.11,12.14,12.08,12.1,3847055.0,10.7496,10.7762,10.7229,10.7407,3847055.0
2017-10-31 09:30:00,12.15,12.2,11.88,11.88,1522515.0,10.7851,10.8295,10.5454,10.5454,1522515.0
2017-10-31 10:00:00,11.89,12.05,11.85,12.04,1682575.0,10.5543,10.6963,10.5188,10.6874,1682575.0
2017-10-31 11:00:00,12.04,12.1,12.03,12.09,1274745.0,10.6874,10.7407,10.6786,10.7318,1274745.0
2017-10-31 12:00:00,12.09,12.1,11.99,12.0,1435865.0,10.7318,10.7407,10.6431,10.6519,1435865.0
2017-10-31 13:00:00,12.0,12.09,12.0,12.07,904115.0,10.6519,10.7318,10.6519,10.7141,904115.0
2017-10-31 14:00:00,12.07,12.1,12.04,12.1,1439105.0,10.7141,10.7407,10.6874,10.7407,1439105.0
2017-10-31 15:00:00,12.1,12.11,12.05,12.05,2998810.0,10.7407,10.7496,10.6963,10.6963,2998810.0
2017-11-01 09:30:00,12.08,12.12,11.98,12.08,472760.0,10.7229,10.7584,10.6342,10.7229,472760.0
2017-11-01 10:00:00,12.08,12.09,11.96,11.97,1029135.0,10.7229,10.7318,10.6164,10.6253,1029135.0
2017-11-01 11:00:00,11.98,11.99,11.85,11.91,905045.0,10.6342,10.6431,10.5188,10.572,905045.0
2017-11-01 12:00:00,11.91,11.92,11.88,11.91,721235.0,10.572,10.5809,10.5454,10.572,721235.0
2017-11-01 13:00:00,11.91,11.92,11.87,11.91,446900.0,10.572,10.5809,10.5365,10.572,446900.0
2017-11-01 14:00:00,11.91,11.96,11.89,11.94,701560.0,10.572,10.6164,10.5543,10.5987,701560.0
2017-11-01 15:00:00,11.94,11.94,11.84,11.86,2117595.0,10.5987,10.5987,10.5099,10.5277,2117595.0
2017-11-02 09:30:00,11.85,11.94,11.76,11.76,705255.0,10.5188,10.5987,10.4389,10.4389,705255.0
2017-11-02 10:00:00,11.75,11.77,11.7,11.73,1047100.0,10.43,10.4478,10.3856,10.4123,1047100.0
2017-11-02 11:00:00,11.73,11.8,11.71,11.77,964275.0,10.4123,10.4744,10.3945,10.4478,964275.0
2017-11-02 12:00:00,11.79,11.97,11.78,11.97,1283950.0,10.4655,10.6253,10.4566,10.6253,1283950.0
2017-11-02 13:00:00,11.97,11.98,11.93,11.97,555205.0,10.6253,10.6342,10.5898,10.6253,555205.0
2017-11-02 14:00:00,11.96,11.96,11.87,11.88,906270.0,10.6164,10.6164,10.5365,10.5454,906270.0
2017-11-02 15:00:00,11.88,11.94,11.86,11.93,2173410.0,10.5454,10.5987,10.5277,10.5898,2173410.0
2017-11-03 09:30:00,11.58,11.98,11.58,11.93,985390.0,10.2791,10.6342,10.2791,10.5898,985390.0
2017-11-03 10:00:00,11.94,12.04,11.92,11.96,941510.0,10.5987,10.6874,10.5809,10.6164,941510.0
2017-11-03 11:00:00,11.96,11.96,11.89,11.92,884270.0,10.6164,10.6164,10.5543,10.5809,884270.0
2017-11-03 12:00:00,11.92,11.93,11.9,11.91,424240.0,10.5809,10.5898,10.5632,10.572,424240.0
2017-11-03 13:00:00,11.91,11.92,11.86,11.88,633650.0,10.572,10.5809,10.5277,10.5454,633650.0
2017-11-03 14:00:00,11.88,11.89,11.83,11.85,810660.0,10.5454,10.5543,10.501,10.5188,810660.0
2017-11-03 15:00:00,11.85,11.85,11.79,11.8,1680695.0,10.5188,10.5188,10.4655,10.4744,1680695.0
2017-11-06 09:30:00,11.82,11.95,11.8,11.91,553905.0,10.4921,10.6075,10.4744,10.572,553905.0
2017-11-06 10:00:00,11.91,11.93,11.85,11.88,1038200.0,10.572,10.5898,10.5188,10.5454,1038200.0
2017-11-06 11:00:00,11.88,11.96,11.88,11.93,841245.0,10.5454,10.6164,10.5454,10.5898,841245.0
2017-11-06 12:00:00,11.93,11.94,11.91,11.93,375680.0,10.5898,10.5987,10.572,10.5898,375680.0
2017-11-06 13:00:00,11.93,11.96,11.92,11.93,566685.0,10.5898,10.6164,10.5809,10.5898,566685.0
2017-11-06 14:00:00,11.93,11.94,11.92,11.93,644685.0,10.5898,10.5987,10.5809,10.5898,644685.0
2017-11-06 15:00:00,11.93,11.96,11.89,11.92,2067080.0,10.5898,10.6164,10.5543,10.5809,2067080.0
2017-11-07 09:30:00,11.9,11.93,11.88,11.9,217390.0,10.5632,10.5898,10.5454,10.5632,217390.0
2017-11-07 10:00:00,11.9,11.9,11.8,11.83,542455.0,10.5632,10.5632,10.4744,10.501,542455.0
2017-11-07 11:00:00,11.83,11.86,11.76,11.76,423840.0,10.501,10.5277,10.4389,10.4389,423840.0
2017-11-07 12:00:00,11.76,11.81,11.74,11.78,377220.0,10.4389,10.4833,10.4211,10.4566,377220.0
2017-11-07 13:00:00,11.79,11.81,11.74,11.79,419390.0,10.4655,10.4833,10.4211,10.4655,419390.0
2017-11-07 14:00:00,11.79,11.81,11.78,11.8,428025.0,10.4655,10.4833,10.4566,10.4744,428025.0
2017-11-07 15:00:00,11.8,11.85,11.8,11.83,969460.0,10.4744,10.5188,10.4744,10.501,969460.0
2017-11-08 09:30:00,11.83,11.97,11.81,11.96,701870.0,10.501,10.6253,10.4833,10.6164,701870.0
2017-11-08 10:00:00,11.96,12.1,11.95,12.09,992465.0,10.6164,10.7407,10.6075,10.7318,992465.0
2017-11-08 11:00:00,12.1,12.17,12.08,12.13,1088705.0,10.7407,10.8028,10.7229,10.7673,1088705.0
2017-11-08 12:00:00,12.13,12.15,12.1,12.12,697565.0,10.7673,10.7851,10.7407,10.7584,697565.0
2017-11-08 13:00:00,12.12,12.16,12.11,12.14,759330.0,10.7584,10.794,10.7496,10.7762,759330.0
2017-11-08 14:00:00,12.14,12.15,12.09,12.13,944795.0,10.7762,10.7851,10.7318,10.7673,944795.0
2017-11-08 15:00:00,12.14,12.14,12.11,12.13,1602945.0,10.7762,10.7762,10.7496,10.7673,1602945.0
2017-11-09 09:30:00,12.05,12.25,12.03,12.24,547515.0,10.6963,10.8738,10.6786,10.865,547515.0
2017-11-09 10:00:00,12.24,12.34,12.19,12.32,733725.0,10.865,10.9537,10.8206,10.936,733725.0
2017-11-09 11:00:00,12.32,12.34,12.23,12.24,712415.0,10.936,10.9537,10.8561,10.865,712415.0
2017-11-09 12:00:00,12.24,12.28,12.19,12.25,960890.0,10.865,10.9005,10.8206,10.8738,960890.0
2017-11-09 13:00:00,12.25,12.43,12.25,12.41,803025.0,10.8738,11.0336,10.8738,11.0159,803025.0
2017-11-09 14:00:00,12.41,12.43,12.35,12.37,938905.0,11.0159,11.0336,10.9626,10.9804,938905.0
2017-11-09 15:00:00,12.37,12.39,12.36,12.38,1852165.0,10.9804,10.9981,10.9715,10.9892,1852165.0
2017-11-10 09:30:00,12.33,12.55,12.31,12.5,1573550.0,10.9449,11.1401,10.9271,11.0958,1573550.0
2017-11-10 10:00:00,12.5,12.67,12.45,12.58,2489440.0,11.0958,11.2467,11.0514,11.1668,2489440.0
2017-11-10 11:00:00,12.58,12.63,12.54,12.58,1892510.0,11.1668,11.2112,11.1313,11.1668,1892510.0
2017-11-10 12:00:00,12.58,12.59,12.51,12.52,914930.0,11.1668,11.1756,11.1046,11.1135,914930.0
2017-11-10 13:00:00,12.51,12.54,12.49,12.51,1050295.0,11.1046,11.1313,11.0869,11.1046,1050295.0
2017-11-10 14:00:00,12.51,12.55,12.49,12.51,1628205.0,11.1046,11.1401,11.0869,11.1046,1628205.0
2017-11-10 15:00:00,12.51,12.55,12.51,12.53,1914980.0,11.1046,11.1401,11.1046,11.1224,1914980.0
2017-11-13 09:30:00,12.49,12.59,12.47,12.48,424525.0,11.0869,11.1756,11.0691,11.078,424525.0
2017-11-13 10:00:00,12.48,12.51,12.43,12.48,628020.0,11.078,11.1046,11.0336,11.078,628020.0
2017-11-13 11:00:00,12.48,12.49,12.36,12.43,1030345.0,11.078,11.0869,10.9715,11.0336,1030345.0
2017-11-13 12:00:00,12.43,12.43,12.31,12.31,458895.0,11.0336,11.0336,10.9271,10.9271,458895.0
2017-11-13 13:00:00,12.31,12.32,12.27,12.27,609545.0,10.9271,10.936,10.8916,10.8916,609545.0
2017-11-13 14:00:00,12.27,12.28,12.26,12.28,631485.0,10.8916,10.9005,10.8827,10.9005,631485.0
2017-11-13 15:00:00,12.28,12.34,12.26,12.27,1214965.0,10.9005,10.9537,10.8827,10.8916,1214965.0
2017-11-14 09:30:00,12.19,12.39,12.15,12.38,691940.0,10.8206,10.9981,10.7851,10.9892,691940.0
2017-11-14 10:00:00,12.37,12.38,12.3,12.32,567940.0,10.9804,10.9892,10.9182,10.936,567940.0
2017-11-14 11:00:00,12.32,12.33,12.29,12.31,421345.0,10.936,10.9449,10.9093,10.9271,421345.0
2017-11-14 12:00:00,12.31,12.32,12.3,12.32,279370.0,10.9271,10.936,10.9182,10.936,279370.0
2017-11-14 13:00:00,12.32,12.43,12.3,12.4,462735.0,10.936,11.0336,10.9182,11.007,462735.0
2017-11-14 14:00:00,12.4,12.43,12.32,12.34,650080.0,11.007,11.0336,10.936,10.9537,650080.0
2017-11-14 15:00:00,12.34,12.37,12.32,12.33,1327685.0,10.9537,10.9804,10.936,10.9449,1327685.0
2017-11-15 09:30:00,12.34,12.64,12.22,12.61,1593660.0,10.9537,11.22,10.8472,11.1934,1593660.0
2017-11-15 10:00:00,12.61,12.65,12.47,12.6,1272750.0,11.1934,11.2289,11.0691,11.1845,1272750.0
2017-11-15 11:00:00,12.59,12.63,12.5,12.62,978000.0,11.1756,11.2112,11.0958,11.2023,978000.0
2017-11-15 12:00:00,12.62,12.64,12.58,12.61,530570.0,11.2023,11.22,11.1668,11.1934,530570.0
2017-11-15 13:00:00,12.61,12.63,12.55,12.55,707175.0,11.1934,11.2112,11.1401,11.1401,707175.0
2017-11-15 14:00:00,12.55,12.6,12.51,12.6,709445.0,11.1401,11.1845,11.1046,11.1845,709445.0
2017-11-15 15:00:00,12.6,12.6,12.5,12.57,2285495.0,11.1845,11.1845,11.0958,11.1579,2285495.0
2017-11-16 09:30:00,12.63,12.75,12.56,12.63,804555.0,11.2112,11.3177,11.149,11.2112,804555.0
2017-11-16 10:00:00,12.63,12.83,12.63,12.75,3870110.0,11.2112,11.3887,11.2112,11.3177,3870110.0
2017-11-16 11:00:00,12.74,12.78,12.69,12.74,587490.0,11.3088,11.3443,11.2644,11.3088,587490.0
2017-11-16 12:00:00,12.74,12.76,12.68,12.7,544520.0,11.3088,11.3265,11.2555,11.2733,544520.0
2017-11-16 13:00:00,12.7,12.74,12.68,12.71,623515.0,11.2733,11.3088,11.2555,11.2822,623515.0
2017-11-16 14:00:00,12.71,12.74,12.67,12.67,884550.0,11.2822,11.3088,11.2467,11.2467,884550.0
2017-11-16 15:00:00,12.67,12.7,12.64,12.66,1791850.0,11.2467,11.2733,11.22,11.2378,1791850.0
2017-11-17 09:30:00,12.7,12.83,12.63,12.8,589855.0,11.3205,11.4364,11.2581,11.4096,589855.0
2017-11-17 10:00:00,12.8,12.91,12.77,12.8,1185985.0,11.4096,11.5077,11.3829,11.4096,1185985.0
2017-11-17 11:00:00,12.81,12.88,12.79,12.87,740990.0,11.4185,11.4809,11.4007,11.472,740990.0
2017-11-17 12:00:00,12.87,12.9,12.85,12.89,586165.0,11.472,11.4988,11.4542,11.4898,586165.0
2017-11-17 13:00:00,12.89,12.9,12.83,12.83,689525.0,11.4898,11.4988,11.4364,11.4364,689525.0
2017-11-17 14:00:00,12.84,12.9,12.84,12.88,830035.0,11.4453,11.4988,11.4453,11.4809,830035.0
2017-11-17 15:00:00,12.88,12.92,12.86,12.9,2408715.0,11.4809,11.5166,11.4631,11.4988,2408715.0
2017-11-20 09:30:00,12.96,13.06,12.93,12.98,876545.0,11.5522,11.6414,11.5255,11.5701,876545.0
2017-11-20 10:00:00,12.98,13.13,12.95,13.12,1660945.0,11.5701,11.7038,11.5433,11.6949,1660945.0
2017-11-20 11:00:00,13.12,13.12,13.03,13.05,2249580.0,11.6949,11.6949,11.6146,11.6325,2249580.0
2017-11-20 12:00:00,13.05,13.06,13.01,13.03,871260.0,11.6325,11.6414,11.5968,11.6146,871260.0
2017-11-20 13:00:00,13.03,13.09,13.02,13.08,1333675.0,11.6146,11.6681,11.6057,11.6592,1333675.0
2017-11-20 14:00:00,13.08,13.14,13.08,13.12,586615.0,11.6592,11.7127,11.6592,11.6949,586615.0
2017-11-20 15:00:00,13.13,13.16,13.11,13.14,1608805.0,11.7038,11.7305,11.6859,11.7127,1608805.0
2017-11-21 09:30:00,13.16,13.16,12.79,12.88,979920.0,11.7305,11.7305,11.4007,11.4809,979920.0
2017-11-21 10:00:00,12.88,12.96,12.86,12.95,961875.0,11.4809,11.5522,11.4631,11.5433,961875.0
2017-11-21 11:00:00,12.95,12.96,12.83,12.89,1414845.0,11.5433,11.5522,11.4364,11.4898,1414845.0
2017-11-21 12:00:00,12.89,12.93,12.87,12.89,623620.0,11.4898,11.5255,11.472,11.4898,623620.0
2017-11-21 13:00:00,12.89,12.95,12.88,12.94,865670.0,11.4898,11.5433,11.4809,11.5344,865670.0
2017-11-21 14:00:00,12.94,12.98,12.93,12.95,660295.0,11.5344,11.5701,11.5255,11.5433,660295.0
2017-11-21 15:00:00,12.95,13.01,12.93,12.98,1720905.0,11.5433,11.5968,11.5255,11.5701,1720905.0
2017-11-22 09:30:00,12.98,13.15,12.96,13.04,1171655.0,11.5701,11.7216,11.5522,11.6235,1171655.0
2017-11-22 10:00:00,13.04,13.08,12.9,12.91,780195.0,11.6235,11.6592,11.4988,11.5077,780195.0
2017-11-22 11:00:00,12.91,12.94,12.89,12.93,725375.0,11.5077,11.5344,11.4898,11.5255,725375.0
2017-11-22 12:00:00,12.93,12.93,12.88,12.89,465475.0,11.5255,11.5255,11.4809,11.4898,465475.0
2017-11-22 13:00:00,12.89,12.93,12.89,12.91,364660.0,11.4898,11.5255,11.4898,11.5077,364660.0
2017-11-22 14:00:00,12.92,12.94,12.9,12.91,452750.0,11.5166,11.5344,11.4988,11.5077,452750.0
2017-11-22 15:00:00,12.9,12.95,12.9,12.94,1180730.0,11.4988,11.5433,11.4988,11.5344,1180730.0
2017-11-24 09:30:00,12.92,12.94,12.82,12.91,272440.0,11.5166,11.5344,11.4274,11.5077,272440.0
2017-11-24 10:00:00,12.9,12.93,12.85,12.88,337950.0,11.4988,11.5255,11.4542,11.4809,337950.0
2017-11-24 11:00:00,12.88,12.91,12.86,12.88,259515.0,11.4809,11.5077,11.4631,11.4809,259515.0
2017-11-24 12:00:00,12.88,12.91,12.84,12.86,537580.0,11.4809,11.5077,11.4453,11.4631,537580.0
2017-11-27 09:30:00,12.91,13.01,12.9,12.98,394410.0,11.5077,11.5968,11.4988,11.5701,394410.0
2017-11-27 10:00:00,12.97,12.98,12.88,12.89,635155.0,11.5612,11.5701,11.4809,11.4898,635155.0
2017-11-27 11:00:00,12.89,12.91,12.8,12.84,728505.0,11.4898,11.5077,11.4096,11.4453,728505.0
2017-11-27 12:00:00,12.83,12.9,12.81,12.85,1591530.0,11.4364,11.4988,11.4185,11.4542,1591530.0
2017-11-27 13:00:00,12.86,12.89,12.85,12.88,283900.0,11.4631,11.4898,11.4542,11.4809,283900.0
2017-11-27 14:00:00,12.88,12.92,12.88,12.89,506165.0,11.4809,11.5166,11.4809,11.4898,506165.0
2017-11-27 15:00:00,12.89,12.95,12.89,12.94,1217330.0,11.4898,11.5433,11.4898,11.5344,1217330.0
2017-11-28 09:30:00,12.95,13.13,12.89,13.11,407930.0,11.5433,11.7038,11.4898,11.6859,407930.0
2017-11-28 10:00:00,13.11,13.2,13.08,13.19,1014550.0,11.6859,11.7662,11.6592,11.7573,1014550.0
2017-11-28 11:00:00,13.19,13.23,13.15,13.19,832595.0,11.7573,11.7929,11.7216,11.7573,832595.0
2017-11-28 12:00:00,13.19,13.29,13.18,13.27,649420.0,11.7573,11.8464,11.7483,11.8286,649420.0
2017-11-28 13:00:00,13.27,13.29,13.19,13.23,702070.0,11.8286,11.8464,11.7573,11.7929,702070.0
2017-11-28 14:00:00,13.24,13.34,13.23,13.33,1225430.0,11.8018,11.891,11.7929,11.882,1225430.0
2017-11-28 15:00:00,13.33,13.56,13.33,13.55,3781125.0,11.882,12.0871,11.882,12.0781,3781125.0
2017-11-29 09:30:00,13.54,13.88,13.5,13.87,827305.0,12.0692,12.3723,12.0336,12.3634,827305.0
2017-11-29 10:00:00,13.88,13.89,13.74,13.8,2610960.0,12.3723,12.3812,12.2475,12.301,2610960.0
2017-11-29 11:00:00,13.79,13.94,13.76,13.94,1435000.0,12.2921,12.4258,12.2653,12.4258,1435000.0
2017-11-29 12:00:00,13.94,13.97,13.86,13.94,1549745.0,12.4258,12.4525,12.3545,12.4258,1549745.0
2017-11-29 13:00:00,13.95,13.95,13.88,13.9,1271500.0,12.4347,12.4347,12.3723,12.3901,1271500.0
2017-11-29 14:00:00,13.9,13.99,13.87,13.88,2127120.0,12.3901,12.4704,12.3634,12.3723,2127120.0
2017-11-29 15:00:00,13.89,13.96,13.86,13.87,3953170.0,12.3812,12.4436,12.3545,12.3634,3953170.0
2017-11-30 09:30:00,13.88,14.12,13.81,13.96,1128255.0,12.3723,12.5862,12.3099,12.4436,1128255.0
2017-11-30 10:00:00,13.96,13.97,13.66,13.77,1663675.0,12.4436,12.4525,12.1762,12.2743,1663675.0
2017-11-30 11:00:00,13.78,13.83,13.78,13.78,1494220.0,12.2832,12.3277,12.2832,12.2832,1494220.0
2017-11-30 12:00:00,13.78,13.85,13.75,13.81,537730.0,12.2832,12.3456,12.2564,12.3099,537730.0
2017-11-30 13:00:00,13.8,13.81,13.64,13.7,1370535.0,12.301,12.3099,12.1584,12.2119,1370535.0
2017-11-30 14:00:00,13.7,13.72,13.67,13.69,957495.0,12.2119,12.2297,12.1851,12.2029,957495.0
2017-11-30 15:00:00,13.69,13.7,13.64,13.64,1915365.0,12.2029,12.2119,12.1584,12.1584,1915365.0
2017-12-01 09:30:00,13.71,13.84,13.66,13.74,1580255.0,12.2208,12.3366,12.1762,12.2475,1580255.0
2017-12-01 10:00:00,13.75,13.84,13.68,13.71,1617575.0,12.2564,12.3366,12.194,12.2208,1617575.0
2017-12-01 11:00:00,13.7,13.71,13.45,13.66,1377835.0,12.2119,12.2208,11.989,12.1762,1377835.0
2017-12-01 12:00:00,13.66,13.72,13.6,13.66,1041200.0,12.1762,12.2297,12.1227,12.1762,1041200.0
2017-12-01 13:00:00,13.65,13.7,13.62,13.65,1881755.0,12.1673,12.2119,12.1405,12.1673,1881755.0
2017-12-01 14:00:00,13.64,13.67,13.63,13.64,1363155.0,12.1584,12.1851,12.1495,12.1584,1363155.0
2017-12-01 15:00:00,13.63,13.67,13.61,13.63,1937455.0,12.1495,12.1851,12.1316,12.1495,1937455.0
2017-12-04 09:30:00,13.72,13.88,13.66,13.82,2062710.0,12.2297,12.3723,12.1762,12.3188,2062710.0
2017-12-04 10:00:00,13.82,13.88,13.66,13.7,3931005.0,12.3188,12.3723,12.1762,12.2119,3931005.0
2017-12-04 11:00:00,13.7,13.72,13.64,13.69,2264950.0,12.2119,12.2297,12.1584,12.2029,2264950.0
2017-12-04 12:00:00,13.69,13.71,13.65,13.66,870665.0,12.2029,12.2208,12.1673,12.1762,870665.0
2017-12-04 13:00:00,13.66,13.68,13.63,13.63,2725560.0,12.1762,12.194,12.1495,12.1495,2725560.0
2017-12-04 14:00:00,13.63,13.69,13.62,13.64,3234175.0,12.1495,12.2029,12.1405,12.1584,3234175.0
2017-12-04 15:00:00,13.64,13.69,13.63,13.65,5204650.0,12.1584,12.2029,12.1495,12.1673,5204650.0
2017-12-05 09:30:00,13.75,13.8,13.65,13.71,2547585.0,12.2564,12.301,12.1673,12.2208,2547585.0
2017-12-05 10:00:00,13.7,13.82,13.62,13.63,3843810.0,12.2119,12.3188,12.1405,12.1495,3843810.0
2017-12-05 11:00:00,13.63,13.85,13.63,13.85,1734005.0,12.1495,12.3456,12.1495,12.3456,1734005.0
2017-12-05 12:00:00,13.84,13.85,13.76,13.78,1644765.0,12.3366,12.3456,12.2653,12.2832,1644765.0
2017-12-05 13:00:00,13.78,13.84,13.7,13.84,1670875.0,12.2832,12.3366,12.2119,12.3366,1670875.0
2017-12-05 14:00:00,13.84,13.89,13.79,13.8,1365180.0,12.3366,12.3812,12.2921,12.301,1365180.0
2017-12-05 15:00:00,13.8,13.83,13.74,13.75,1991400.0,12.301,12.3277,12.2475,12.2564,1991400.0
2017-12-06 09:30:00,13.78,13.85,13.71,13.83,433860.0,12.2832,12.3456,12.2208,12.3277,433860.0
2017-12-06 10:00:00,13.83,13.84,13.65,13.69,536410.0,12.3277,12.3366,12.1673,12.2029,536410.0
2017-12-06 11:00:00,13.68,13.71,13.47,13.48,1034990.0,12.194,12.2208,12.0068,12.0158,1034990.0
2017-12-06 12:00:00,13.49,13.52,13.4,13.51,760255.0,12.0247,12.0514,11.9444,12.0425,760255.0
2017-12-06 13:00:00,13.5,13.61,13.49,13.59,266635.0,12.0336,12.1316,12.0247,12.1138,266635.0
2017-12-06 14:00:00,13.59,13.59,13.52,13.54,687335.0,12.1138,12.1138,12.0514,12.0692,687335.0
2017-12-06 15:00:00,13.54,13.54,13.39,13.4,2006280.0,12.0692,12.0692,11.9355,11.9444,2006280.0
2017-12-07 09:30:00,13.39,13.48,13.33,13.41,609910.0,11.9355,12.0158,11.882,11.9534,609910.0
2017-12-07 10:00:00,13.42,13.46,13.38,13.41,669505.0,11.9623,11.9979,11.9266,11.9534,669505.0
2017-12-07 11:00:00,13.41,13.42,13.3,13.3,775500.0,11.9534,11.9623,11.8553,11.8553,775500.0
2017-12-07 12:00:00,13.31,13.38,13.28,13.37,679170.0,11.8642,11.9266,11.8375,11.9177,679170.0
2017-12-07 13:00:00,13.37,13.37,13.24,13.24,871195.0,11.9177,11.9177,11.8018,11.8018,871195.0
2017-12-07 14:00:00,13.25,13.32,13.23,13.29,1191555.0,11.8107,11.8731,11.7929,11.8464,1191555.0
2017-12-07 15:00:00,13.3,13.33,13.28,13.3,1961595.0,11.8553,11.882,11.8375,11.8553,1961595.0
2017-12-08 09:30:00,13.37,13.43,13.25,13.43,602870.0,11.9177,11.9712,11.8107,11.9712,602870.0
2017-12-08 10:00:00,13.43,13.49,13.32,13.47,1133635.0,11.9712,12.0247,11.8731,12.0068,1133635.0
2017-12-08 11:00:00,13.47,13.53,13.46,13.49,679505.0,12.0068,12.0603,11.9979,12.0247,679505.0
2017-12-08 12:00:00,13.49,13.54,13.47,13.52,484940.0,12.0247,12.0692,12.0068,12.0514,484940.0
2017-12-08 13:00:00,13.52,13.57,13.51,13.52,509585.0,12.0514,12.096,12.0425,12.0514,509585.0
2017-12-08 14:00:00,13.52,13.53,13.48,13.52,736465.0,12.0514,12.0603,12.0158,12.0514,736465.0
2017-12-08 15:00:00,13.52,13.54,13.49,13.53,1576785.0,12.0514,12.0692,12.0247,12.0603,1576785.0
2017-12-11 09:30:00,13.66,13.66,13.44,13.5,463575.0,12.1762,12.1762,11.9801,12.0336,463575.0
2017-12-11 10:00:00,13.51,13.58,13.44,13.52,584435.0,12.0425,12.1049,11.9801,12.0514,584435.0
2017-12-11 11:00:00,13.52,13.54,13.45,13.47,509535.0,12.0514,12.0692,11.989,12.0068,509535.0
2017-12-11 12:00:00,13.47,13.49,13.38,13.39,622875.0,12.0068,12.0247,11.9266,11.9355,622875.0
2017-12-11 13:00:00,13.39,13.4,13.33,13.35,938385.0,11.9355,11.9444,11.882,11.8999,938385.0
2017-12-11 14:00:00,13.35,13.41,13.35,13.38,574725.0,11.8999,11.9534,11.8999,11.9266,574725.0
2017-12-11 15:00:00,13.38,13.44,13.38,13.43,1516020.0,11.9266,11.9801,11.9266,11.9712,1516020.0
2017-12-12 09:30:00,13.4,13.46,13.32,13.33,242720.0,11.9444,11.9979,11.8731,11.882,242720.0
2017-12-12 10:00:00,13.34,13.48,13.34,13.48,362835.0,11.891,12.0158,11.891,12.0158,362835.0
2017-12-12 11:00:00,13.48,13.48,13.42,13.47,443790.0,12.0158,12.0158,11.9623,12.0068,443790.0
2017-12-12 12:00:00,13.47,13.53,13.45,13.5,542455.0,12.0068,12.0603,11.989,12.0336,542455.0
2017-12-12 13:00:00,13.5,13.51,13.45,13.49,249605.0,12.0336,12.0425,11.989,12.0247,249605.0
2017-12-12 14:00:00,13.49,13.56,13.49,13.56,587625.0,12.0247,12.0871,12.0247,12.0871,587625.0
2017-12-12 15:00:00,13.56,13.6,13.53,13.57,1618805.0,12.0871,12.1227,12.0603,12.096,1618805.0
2017-12-13 09:30:00,13.56,13.7,13.51,13.7,391350.0,12.0871,12.2119,12.0425,12.2119,391350.0
2017-12-13 10:00:00,13.7,13.71,13.57,13.57,667150.0,12.2119,12.2208,12.096,12.096,667150.0
2017-12-13 11:00:00,13.57,13.6,13.53,13.59,640120.0,12.096,12.1227,12.0603,12.1138,640120.0
2017-12-13 12:00:00,13.58,13.65,13.55,13.62,497665.0,12.1049,12.1673,12.0781,12.1405,497665.0
2017-12-13 13:00:00,13.62,13.65,13.58,13.64,369490.0,12.1405,12.1673,12.1049,12.1584,369490.0
2017-12-13 14:00:00,13.64,13.7,13.58,13.6,997045.0,12.1584,12.2119,12.1049,12.1227,997045.0
2017-12-13 15:00:00,13.6,13.61,13.56,13.59,1668510.0,12.1227,12.1316,12.0871,12.1138,1668510.0
2017-12-14 09:30:00,13.62,13.68,13.46,13.47,306820.0,12.1405,12.194,11.9979,12.0068,306820.0
2017-12-14 10:00:00,13.47,13.53,13.42,13.45,534765.0,12.0068,12.0603,11.9623,11.989,534765.0
2017-12-14 11:00:00,13.44,13.45,13.36,13.42,469675.0,11.9801,11.989,11.9088,11.9623,469675.0
2017-12-14 12:00:00,13.43,13.45,13.38,13.42,378865.0,11.9712,11.989,11.9266,11.9623,378865.0
2017-12-14 13:00:00,13.43,13.45,13.4,13.41,365830.0,11.9712,11.989,11.9444,11.9534,365830.0
2017-12-14 14:00:00,13.41,13.42,13.35,13.42,720465.0,11.9534,11.9623,11.8999,11.9623,720465.0
2017-12-14 15:00:00,13.42,13.42,13.35,13.36,1735695.0,11.9623,11.9623,11.8999,11.9088,1735695.0
2017-12-15 09:30:00,13.44,13.51,13.38,13.43,1240040.0,11.9801,12.0425,11.9266,11.9712,1240040.0
2017-12-15 10:00:00,13.43,13.53,13.39,13.48,500330.0,11.9712,12.0603,11.9355,12.0158,500330.0
2017-12-15 11:00:00,13.47,13.49,13.44,13.49,558515.0,12.0068,12.0247,11.9801,12.0247,558515.0
2017-12-15 12:00:00,13.49,13.51,13.46,13.47,392015.0,12.0247,12.0425,11.9979,12.0068,392015.0
2017-12-15 13:00:00,13.48,13.48,13.41,13.47,385400.0,12.0158,12.0158,11.9534,12.0068,385400.0
2017-12-15 14:00:00,13.47,13.57,13.46,13.57,645095.0,12.0068,12.096,11.9979,12.096,645095.0
2017-12-15 15:00:00,13.57,13.75,13.55,13.68,5867895.0,12.096,12.2564,12.0781,12.194,5867895.0
2017-12-18 09:30:00,13.72,13.82,13.69,13.78,1135730.0,12.2297,12.3188,12.2029,12.2832,1135730.0
2017-12-18 10:00:00,13.79,13.81,13.74,13.77,799610.0,12.2921,12.3099,12.2475,12.2743,799610.0
2017-12-18 11:00:00,13.78,13.82,13.78,13.8,651680.0,12.2832,12.3188,12.2832,12.301,651680.0
2017-12-18 12:00:00,13.8,13.86,13.78,13.81,469655.0,12.301,12.3545,12.2832,12.3099,469655.0
2017-12-18 13:00:00,13.81,13.87,13.8,13.82,454095.0,12.3099,12.3634,12.301,12.3188,454095.0
2017-12-18 14:00:00,13.83,13.9,13.8,13.88,577005.0,12.3277,12.3901,12.301,12.3723,577005.0
2017-12-18 15:00:00,13.88,13.89,13.82,13.84,1357720.0,12.3723,12.3812,12.3188,12.3366,1357720.0
2017-12-19 09:30:00,13.83,13.91,13.69,13.73,476705.0,12.3277,12.399,12.2029,12.2386,476705.0
2017-12-19 10:00:00,13.75,13.89,13.73,13.86,1807665.0,12.2564,12.3812,12.2386,12.3545,1807665.0
2017-12-19 11:00:00,13.87,14.04,13.87,14.04,1117840.0,12.3634,12.5149,12.3634,12.5149,1117840.0
2017-12-19 12:00:00,14.02,14.03,13.97,13.97,806120.0,12.4971,12.506,12.4525,12.4525,806120.0
2017-12-19 13:00:00,13.97,14.03,13.97,14.03,358230.0,12.4525,12.506,12.4525,12.506,358230.0
2017-12-19 14:00:00,14.02,14.09,14.0,14.08,1147145.0,12.4971,12.5595,12.4793,12.5506,1147145.0
2017-12-19 15:00:00,14.07,14.12,14.06,14.1,2512755.0,12.5417,12.5862,12.5328,12.5684,2512755.0
2017-12-20 09:30:00,14.22,14.58,14.18,14.43,2089730.0,12.6754,12.9963,12.6397,12.8626,2089730.0
2017-12-20 10:00:00,14.43,14.55,14.41,14.54,1975875.0,12.8626,12.9695,12.8447,12.9606,1975875.0
2017-12-20 11:00:00,14.54,14.65,14.54,14.56,1600550.0,12.9606,13.0587,12.9606,12.9784,1600550.0
2017-12-20 12:00:00,14.56,14.64,14.55,14.59,1434820.0,12.9784,13.0498,12.9695,13.0052,1434820.0
2017-12-20 13:00:00,14.59,14.62,14.57,14.6,918385.0,13.0052,13.0319,12.9874,13.0141,918385.0
2017-12-20 14:00:00,14.6,14.61,14.54,14.59,1657095.0,13.0141,13.023,12.9606,13.0052,1657095.0
2017-12-20 15:00:00,14.59,14.61,14.51,14.59,2719565.0,13.0052,13.023,12.9339,13.0052,2719565.0
2017-12-21 09:30:00,14.6,14.71,14.53,14.7,468630.0,13.0141,13.1121,12.9517,13.1032,468630.0
2017-12-21 10:00:00,14.69,14.78,14.66,14.77,710540.0,13.0943,13.1745,13.0676,13.1656,710540.0
2017-12-21 11:00:00,14.77,14.8,14.71,14.8,886710.0,13.1656,13.1924,13.1121,13.1924,886710.0
2017-12-21 12:00:00,14.8,14.83,14.76,14.81,1179490.0,13.1924,13.2191,13.1567,13.2013,1179490.0
2017-12-21 13:00:00,14.82,14.83,14.79,14.79,616175.0,13.2102,13.2191,13.1835,13.1835,616175.0
2017-12-21 14:00:00,14.8,14.83,14.75,14.81,1172900.0,13.1924,13.2191,13.1478,13.2013,1172900.0
2017-12-21 15:00:00,14.8,14.91,14.78,14.88,3172900.0,13.1924,13.2904,13.1745,13.2637,3172900.0
2017-12-22 09:30:00,14.89,14.89,14.7,14.81,540095.0,13.2726,13.2726,13.1032,13.2013,540095.0
2017-12-22 10:00:00,14.8,14.85,14.77,14.8,623275.0,13.1924,13.2369,13.1656,13.1924,623275.0
2017-12-22 11:00:00,14.8,14.88,14.78,14.83,602945.0,13.1924,13.2637,13.1745,13.2191,602945.0
2017-12-22 12:00:00,14.83,14.84,14.8,14.84,379770.0,13.2191,13.228,13.1924,13.228,379770.0
2017-12-22 13:00:00,14.84,14.88,14.84,14.85,523025.0,13.228,13.2637,13.228,13.2369,523025.0
2017-12-22 14:00:00,14.85,14.89,14.85,14.88,471455.0,13.2369,13.2726,13.2369,13.2637,471455.0
2017-12-22 15:00:00,14.88,14.92,14.87,14.9,1331375.0,13.2637,13.2993,13.2548,13.2815,1331375.0
2017-12-26 09:30:00,14.92,15.04,14.89,15.04,436995.0,13.2993,13.4063,13.2726,13.4063,436995.0
2017-12-26 10:00:00,15.03,15.11,15.03,15.09,743090.0,13.3974,13.4687,13.3974,13.4509,743090.0
2017-12-26 11:00:00,15.09,15.13,15.04,15.05,491260.0,13.4509,13.4865,13.4063,13.4152,491260.0
2017-12-26 12:00:00,15.04,15.09,15.02,15.07,323845.0,13.4063,13.4509,13.3885,13.433,323845.0
2017-12-26 13:00:00,15.07,15.08,15.0,15.06,634215.0,13.433,13.442,13.3706,13.4241,634215.0
2017-12-26 14:00:00,15.07,15.12,15.06,15.07,559080.0,13.433,13.4776,13.4241,13.433,559080.0
2017-12-26 15:00:00,15.08,15.1,15.05,15.06,1327665.0,13.442,13.4598,13.4152,13.4241,1327665.0
2017-12-27 09:30:00,15.1,15.1,14.99,15.0,281160.0,13.4598,13.4598,13.3617,13.3706,281160.0
2017-12-27 10:00:00,15.0,15.1,14.99,15.06,455545.0,13.3706,13.4598,13.3617,13.4241,455545.0
2017-12-27 11:00:00,15.06,15.09,15.05,15.09,399460.0,13.4241,13.4509,13.4152,13.4509,399460.0
2017-12-27 12:00:00,15.08,15.1,15.02,15.02,463830.0,13.442,13.4598,13.3885,13.3885,463830.0
2017-12-27 13:00:00,15.02,15.05,15.0,15.02,278215.0,13.3885,13.4152,13.3706,13.3885,278215.0
2017-12-27 14:00:00,15.02,15.06,15.01,15.04,336155.0,13.3885,13.4241,13.3796,13.4063,336155.0
2017-12-27 15:00:00,15.04,15.04,14.96,14.98,1110160.0,13.4063,13.4063,13.335,13.3528,1110160.0
2017-12-28 09:30:00,15.02,15.03,14.91,14.96,217470.0,13.3885,13.3974,13.2904,13.335,217470.0
2017-12-28 10:00:00,14.95,14.98,14.93,14.97,286780.0,13.3261,13.3528,13.3082,13.3439,286780.0
2017-12-28 11:00:00,14.97,14.97,14.9,14.93,261355.0,13.3439,13.3439,13.2815,13.3082,261355.0
2017-12-28 12:00:00,14.92,14.95,14.91,14.92,210680.0,13.2993,13.3261,13.2904,13.2993,210680.0
2017-12-28 13:00:00,14.92,14.94,14.91,14.92,249075.0,13.2993,13.3172,13.2904,13.2993,249075.0
2017-12-28 14:00:00,14.92,15.0,14.91,15.0,224820.0,13.2993,13.3706,13.2904,13.3706,224820.0
2017-12-28 15:00:00,15.0,15.03,14.98,15.02,594410.0,13.3706,13.3974,13.3528,13.3885,594410.0
2017-12-29 09:30:00,15.0,15.03,14.94,14.97,280490.0,13.3706,13.3974,13.3172,13.3439,280490.0
2017-12-29 10:00:00,14.95,14.99,14.92,14.98,323530.0,13.3261,13.3617,13.2993,13.3528,323530.0
2017-12-29 11:00:00,14.98,15.03,14.96,15.01,360635.0,13.3528,13.3974,13.335,13.3796,360635.0
2017-12-29 12:00:00,15.01,15.04,14.99,15.01,180785.0,13.3796,13.4063,13.3617,13.3796,180785.0
2017-12-29 13:00:00,15.01,15.01,14.98,15.01,141145.0,13.3796,13.3796,13.3528,13.3796,141145.0
2017-12-29 14:00:00,15.02,15.04,15.0,15.04,226975.0,13.3885,13.4063,13.3706,13.4063,226975.0
2017-12-29 15:00:00,15.03,15.04,14.95,14.95,704830.0,13.3974,13.4063,13.3261,13.3261,704830.0
2018-01-02 09:30:00,15.07,15.35,15.0,15.2,738070.0,13.433,13.6826,13.3706,13.5489,738070.0
2018-01-02 10:00:00,15.19,15.23,15.13,15.2,964230.0,13.54,13.5757,13.4865,13.5489,964230.0
2018-01-02 11:00:00,15.2,15.26,15.19,15.22,786980.0,13.5489,13.6024,13.54,13.5667,786980.0
2018-01-02 12:00:00,15.22,15.28,15.2,15.26,676285.0,13.5667,13.6202,13.5489,13.6024,676285.0
2018-01-02 13:00:00,15.24,15.26,15.19,15.2,561255.0,13.5846,13.6024,13.54,13.5489,561255.0
2018-01-02 14:00:00,15.2,15.2,15.08,15.08,851785.0,13.5489,13.5489,13.442,13.442,851785.0
2018-01-02 15:00:00,15.07,15.14,14.89,15.13,1771485.0,13.433,13.4954,13.2726,13.4865,1771485.0
2018-01-03 09:30:00,15.17,15.24,15.09,15.18,415825.0,13.5222,13.5846,13.4509,13.5311,415825.0
2018-01-03 10:00:00,15.17,15.21,15.11,15.14,427235.0,13.5222,13.5578,13.4687,13.4954,427235.0
2018-01-03 11:00:00,15.14,15.24,15.14,15.23,404850.0,13.4954,13.5846,13.4954,13.5757,404850.0
2018-01-03 12:00:00,15.24,15.24,15.2,15.2,369455.0,13.5846,13.5846,13.5489,13.5489,369455.0
2018-01-03 13:00:00,15.2,15.22,15.19,15.21,186980.0,13.5489,13.5667,13.54,13.5578,186980.0
2018-01-03 14:00:00,15.22,15.27,15.2,15.26,293145.0,13.5667,13.6113,13.5489,13.6024,293145.0
2018-01-03 15:00:00,15.27,15.27,15.23,15.25,771015.0,13.6113,13.6113,13.5757,13.5935,771015.0
2018-01-04 09:30:00,15.3,15.34,15.22,15.28,462100.0,13.6381,13.6737,13.5667,13.6202,462100.0
2018-01-04 10:00:00,15.28,15.33,15.24,15.31,523820.0,13.6202,13.6648,13.5846,13.647,523820.0
2018-01-04 11:00:00,15.31,15.38,15.29,15.29,731170.0,13.647,13.7094,13.6291,13.6291,731170.0
2018-01-04 12:00:00,15.29,15.35,15.28,15.35,348790.0,13.6291,13.6826,13.6202,13.6826,348790.0
2018-01-04 13:00:00,15.35,15.45,15.35,15.43,390865.0,13.6826,13.7718,13.6826,13.7539,390865.0
2018-01-04 14:00:00,15.43,15.43,15.38,15.42,383670.0,13.7539,13.7539,13.7094,13.745,383670.0
2018-01-04 15:00:00,15.42,15.54,15.4,15.52,1623745.0,13.745,13.852,13.7272,13.8342,1623745.0
2018-01-05 09:30:00,15.58,15.75,15.54,15.74,905970.0,13.8876,14.0392,13.852,14.0303,905970.0
2018-01-05 10:00:00,15.74,15.8,15.71,15.73,1077145.0,14.0303,14.0837,14.0035,14.0214,1077145.0
2018-01-05 11:00:00,15.73,15.79,15.64,15.68,789415.0,14.0214,14.0748,13.9411,13.9768,789415.0
2018-01-05 12:00:00,15.68,15.86,15.63,15.86,1499380.0,13.9768,14.1372,13.9322,14.1372,1499380.0
2018-01-05 13:00:00,15.85,15.9,15.78,15.78,904625.0,14.1283,14.1729,14.0659,14.0659,904625.0
2018-01-05 14:00:00,15.78,15.87,15.75,15.85,1040615.0,14.0659,14.1461,14.0392,14.1283,1040615.0
2018-01-05 15:00:00,15.85,15.91,15.85,15.89,1790290.0,14.1283,14.1818,14.1283,14.164,1790290.0
2018-01-08 09:30:00,15.83,15.94,15.74,15.86,635885.0,14.1105,14.2085,14.0303,14.1372,635885.0
2018-01-08 10:00:00,15.87,15.91,15.82,15.83,727305.0,14.1461,14.1818,14.1016,14.1105,727305.0
2018-01-08 11:00:00,15.83,15.84,15.74,15.82,872515.0,14.1105,14.1194,14.0303,14.1016,872515.0
2018-01-08 12:00:00,15.82,15.87,15.8,15.84,498890.0,14.1016,14.1461,14.0837,14.1194,498890.0
2018-01-08 13:00:00,15.84,15.87,15.84,15.87,458260.0,14.1194,14.1461,14.1194,14.1461,458260.0
2018-01-08 14:00:00,15.87,15.88,15.84,15.85,442345.0,14.1461,14.1551,14.1194,14.1283,442345.0
2018-01-08 15:00:00,15.85,15.9,15.81,15.85,1302415.0,14.1283,14.1729,14.0927,14.1283,1302415.0
2018-01-09 09:30:00,15.89,15.9,15.75,15.78,415295.0,14.164,14.1729,14.0392,14.0659,415295.0
2018-01-09 10:00:00,15.78,15.88,15.76,15.85,595120.0,14.0659,14.1551,14.0481,14.1283,595120.0
2018-01-09 11:00:00,15.85,15.91,15.82,15.88,440560.0,14.1283,14.1818,14.1016,14.1551,440560.0
2018-01-09 12:00:00,15.88,15.9,15.85,15.86,362720.0,14.1551,14.1729,14.1283,14.1372,362720.0
2018-01-09 13:00:00,15.86,15.87,15.79,15.85,539015.0,14.1372,14.1461,14.0748,14.1283,539015.0
2018-01-09 14:00:00,15.85,15.86,15.83,15.85,521285.0,14.1283,14.1372,14.1105,14.1283,521285.0
2018-01-09 15:00:00,15.86,15.92,15.85,15.9,1133230.0,14.1372,14.1907,14.1283,14.1729,1133230.0
2018-01-10 09:30:00,15.82,15.86,15.65,15.67,575235.0,14.1016,14.1372,13.95,13.9679,575235.0
2018-01-10 10:00:00,15.66,15.8,15.64,15.72,990815.0,13.959,14.0837,13.9411,14.0124,990815.0
2018-01-10 11:00:00,15.72,15.76,15.67,15.74,760970.0,14.0124,14.0481,13.9679,14.0303,760970.0
2018-01-10 12:00:00,15.73,15.74,15.7,15.74,512150.0,14.0214,14.0303,13.9946,14.0303,512150.0
2018-01-10 13:00:00,15.74,15.74,15.72,15.72,480590.0,14.0303,14.0303,14.0124,14.0124,480590.0
2018-01-10 14:00:00,15.73,15.73,15.65,15.69,601085.0,14.0214,14.0214,13.95,13.9857,601085.0
2018-01-10 15:00:00,15.69,15.72,15.63,15.7,1612185.0,13.9857,14.0124,13.9322,13.9946,1612185.0
2018-01-11 09:30:00,15.59,15.59,15.18,15.35,2209750.0,13.8966,13.8966,13.5311,13.6826,2209750.0
2018-01-11 10:00:00,15.35,15.43,15.28,15.43,2104720.0,13.6826,13.7539,13.6202,13.7539,2104720.0
2018-01-11 11:00:00,15.42,15.46,15.39,15.42,1065270.0,13.745,13.7807,13.7183,13.745,1065270.0
2018-01-11 12:00:00,15.42,15.58,15.39,15.58,2154715.0,13.745,13.8876,13.7183,13.8876,2154715.0
2018-01-11 13:00:00,15.58,15.63,15.54,15.54,1017725.0,13.8876,13.9322,13.852,13.852,1017725.0
2018-01-11 14:00:00,15.54,15.64,15.54,15.6,1340445.0,13.852,13.9411,13.852,13.9055,1340445.0
2018-01-11 15:00:00,15.61,15.71,15.57,15.7,2173390.0,13.9144,14.0035,13.8787,13.9946,2173390.0
2018-01-12 09:30:00,15.71,15.89,15.69,15.8,584795.0,14.0035,14.164,13.9857,14.0837,584795.0
2018-01-12 10:00:00,15.8,15.97,15.78,15.96,1689275.0,14.0837,14.2353,14.0659,14.2264,1689275.0
2018-01-12 11:00:00,15.96,15.97,15.9,15.91,480935.0,14.2264,14.2353,14.1729,14.1818,480935.0
2018-01-12 12:00:00,15.91,15.91,15.84,15.91,419985.0,14.1818,14.1818,14.1194,14.1818,419985.0
2018-01-12 13:00:00,15.91,15.94,15.88,15.89,330915.0,14.1818,14.2085,14.1551,14.164,330915.0
2018-01-12 14:00:00,15.89,15.91,15.87,15.89,1039840.0,14.164,14.1818,14.1461,14.164,1039840.0
2018-01-12 15:00:00,15.89,15.96,15.87,15.92,2903610.0,14.164,14.2264,14.1461,14.1907,2903610.0
2018-01-16 09:30:00,15.99,16.19,15.96,16.15,953410.0,14.2531,14.4314,14.2264,14.3957,953410.0
2018-01-16 10:00:00,16.15,16.15,15.91,16.01,588740.0,14.3957,14.3957,14.1818,14.2709,588740.0
2018-01-16 11:00:00,16.02,16.08,15.99,16.02,314085.0,14.2798,14.3333,14.2531,14.2798,314085.0
2018-01-16 12:00:00,16.02,16.04,16.01,16.02,199085.0,14.2798,14.2977,14.2709,14.2798,199085.0
2018-01-16 13:00:00,16.02,16.02,15.85,15.85,412370.0,14.2798,14.2798,14.1283,14.1283,412370.0
2018-01-16 14:00:00,15.86,15.86,15.68,15.77,663655.0,14.1372,14.1372,13.9768,14.057,663655.0
2018-01-16 15:00:00,15.77,15.87,15.76,15.84,1199180.0,14.057,14.1461,14.0481,14.1194,1199180.0
2018-01-17 09:30:00,15.96,16.05,15.9,15.97,390455.0,14.2264,14.3066,14.1729,14.2353,390455.0
2018-01-17 10:00:00,15.96,16.14,15.96,16.08,470820.0,14.2264,14.3868,14.2264,14.3333,470820.0
2018-01-17 11:00:00,16.08,16.13,16.07,16.09,354915.0,14.3333,14.3779,14.3244,14.3422,354915.0
2018-01-17 12:00:00,16.08,16.2,16.08,16.19,297940.0,14.3333,14.4403,14.3333,14.4314,297940.0
2018-01-17 13:00:00,16.19,16.2,16.11,16.12,380100.0,14.4314,14.4403,14.3601,14.369,380100.0
2018-01-17 14:00:00,16.12,16.22,16.1,16.21,589515.0,14.369,14.4581,14.3512,14.4492,589515.0
2018-01-17 15:00:00,16.21,16.22,16.09,16.12,1364775.0,14.4492,14.4581,14.3422,14.369,1364775.0
2018-01-18 09:30:00,16.11,16.18,16.05,16.17,331430.0,14.3601,14.4225,14.3066,14.4136,331430.0
2018-01-18 10:00:00,16.16,16.22,16.09,16.18,400210.0,14.4046,14.4581,14.3422,14.4225,400210.0
2018-01-18 11:00:00,16.18,16.22,16.11,16.15,352965.0,14.4225,14.4581,14.3601,14.3957,352965.0
2018-01-18 12:00:00,16.15,16.21,16.13,16.19,283535.0,14.3957,14.4492,14.3779,14.4314,283535.0
2018-01-18 13:00:00,16.19,16.22,16.16,16.21,271320.0,14.4314,14.4581,14.4046,14.4492,271320.0
2018-01-18 14:00:00,16.21,16.24,16.2,16.21,470525.0,14.4492,14.476,14.4403,14.4492,470525.0
2018-01-18 15:00:00,16.21,16.21,16.14,16.18,1055860.0,14.4492,14.4492,14.3868,14.4225,1055860.0
2018-01-19 09:30:00,16.25,16.32,16.21,16.27,554300.0,14.4849,14.5473,14.4492,14.5027,554300.0
2018-01-19 10:00:00,16.27,16.41,16.25,16.34,741160.0,14.5027,14.6275,14.4849,14.5651,741160.0
2018-01-19 11:00:00,16.34,16.44,16.29,16.4,693490.0,14.5651,14.6542,14.5205,14.6186,693490.0
2018-01-19 12:00:00,16.4,16.45,16.4,16.41,330640.0,14.6186,14.6631,14.6186,14.6275,330640.0
2018-01-19 13:00:00,16.4,16.45,16.4,16.45,244075.0,14.6186,14.6631,14.6186,14.6631,244075.0
2018-01-19 14:00:00,16.45,16.49,16.43,16.43,548895.0,14.6631,14.6988,14.6453,14.6453,548895.0
2018-01-19 15:00:00,16.43,16.49,16.42,16.48,1021915.0,14.6453,14.6988,14.6364,14.6899,1021915.0
2018-01-22 09:30:00,16.51,16.54,16.33,16.38,214810.0,14.7166,14.7434,14.5562,14.6007,214810.0
2018-01-22 10:00:00,16.38,16.45,16.38,16.42,237930.0,14.6007,14.6631,14.6007,14.6364,237930.0
2018-01-22 11:00:00,16.41,16.42,16.28,16.32,416225.0,14.6275,14.6364,14.5116,14.5473,416225.0
2018-01-22 12:00:00,16.33,16.4,16.32,16.34,331085.0,14.5562,14.6186,14.5473,14.5651,331085.0
2018-01-22 13:00:00,16.33,16.38,16.32,16.38,206315.0,14.5562,14.6007,14.5473,14.6007,206315.0
2018-01-22 14:00:00,16.38,16.41,16.32,16.34,1248040.0,14.6007,14.6275,14.5473,14.5651,1248040.0
2018-01-22 15:00:00,16.34,16.39,16.32,16.39,1352830.0,14.5651,14.6097,14.5473,14.6097,1352830.0
2018-01-23 09:30:00,16.38,16.4,16.26,16.27,463850.0,14.6007,14.6186,14.4938,14.5027,463850.0
2018-01-23 10:00:00,16.27,16.43,16.27,16.31,1773090.0,14.5027,14.6453,14.5027,14.5383,1773090.0
2018-01-23 11:00:00,16.31,16.31,16.22,16.22,711335.0,14.5383,14.5383,14.4581,14.4581,711335.0
2018-01-23 12:00:00,16.23,16.26,16.19,16.2,2311580.0,14.467,14.4938,14.4314,14.4403,2311580.0
2018-01-23 13:00:00,16.21,16.29,16.2,16.21,2108025.0,14.4492,14.5205,14.4403,14.4492,2108025.0
2018-01-23 14:00:00,16.21,16.21,16.16,16.18,921260.0,14.4492,14.4492,14.4046,14.4225,921260.0
2018-01-23 15:00:00,16.17,16.21,16.16,16.21,2084370.0,14.4136,14.4492,14.4046,14.4492,2084370.0
2018-01-24 09:30:00,16.2,16.23,16.15,16.16,662555.0,14.4403,14.467,14.3957,14.4046,662555.0
2018-01-24 10:00:00,16.16,16.19,16.12,16.13,1728580.0,14.4046,14.4314,14.369,14.3779,1728580.0
2018-01-24 11:00:00,16.13,16.14,15.97,16.03,667350.0,14.3779,14.3868,14.2353,14.2888,667350.0
2018-01-24 12:00:00,16.03,16.05,15.98,16.04,462635.0,14.2888,14.3066,14.2442,14.2977,462635.0
2018-01-24 13:00:00,16.04,16.11,16.0,16.0,2619265.0,14.2977,14.3601,14.262,14.262,2619265.0
2018-01-24 14:00:00,16.01,16.16,16.0,16.12,2334170.0,14.2709,14.4046,14.262,14.369,2334170.0
2018-01-24 15:00:00,16.12,16.18,16.12,16.14,1002425.0,14.369,14.4225,14.369,14.3868,1002425.0
2018-01-25 09:30:00,15.76,15.8,15.29,15.51,2692850.0,14.0481,14.0837,13.6291,13.8252,2692850.0
2018-01-25 10:00:00,15.51,15.65,15.44,15.62,2412045.0,13.8252,13.95,13.7629,13.9233,2412045.0
2018-01-25 11:00:00,15.62,15.66,15.61,15.64,763995.0,13.9233,13.959,13.9144,13.9411,763995.0
2018-01-25 12:00:00,15.65,15.76,15.63,15.75,566675.0,13.95,14.0481,13.9322,14.0392,566675.0
2018-01-25 13:00:00,15.75,15.82,15.74,15.82,329630.0,14.0392,14.1016,14.0303,14.1016,329630.0
2018-01-25 14:00:00,15.82,15.84,15.72,15.74,694200.0,14.1016,14.1194,14.0124,14.0303,694200.0
2018-01-25 15:00:00,15.74,15.75,15.59,15.63,2522355.0,14.0303,14.0392,13.8966,13.9322,2522355.0
2018-01-26 09:30:00,15.7,15.76,15.66,15.71,543025.0,13.9946,14.0481,13.959,14.0035,543025.0
2018-01-26 10:00:00,15.72,15.73,15.67,15.69,1023235.0,14.0124,14.0214,13.9679,13.9857,1023235.0
2018-01-26 11:00:00,15.69,15.77,15.68,15.74,1970640.0,13.9857,14.057,13.9768,14.0303,1970640.0
2018-01-26 12:00:00,15.74,15.82,15.73,15.82,644810.0,14.0303,14.1016,14.0214,14.1016,644810.0
2018-01-26 13:00:00,15.81,15.82,15.75,15.81,1338445.0,14.0927,14.1016,14.0392,14.0927,1338445.0
2018-01-26 14:00:00,15.81,15.83,15.75,15.79,944035.0,14.0927,14.1105,14.0392,14.0748,944035.0
2018-01-26 15:00:00,15.79,15.84,15.78,15.82,2004220.0,14.0748,14.1194,14.0659,14.1016,2004220.0
2018-01-29 09:30:00,15.77,15.88,15.68,15.74,710945.0,14.057,14.1551,13.9768,14.0303,710945.0
2018-01-29 10:00:00,15.73,15.75,15.64,15.68,720520.0,14.0214,14.0392,13.9411,13.9768,720520.0
2018-01-29 11:00:00,15.67,15.73,15.67,15.7,940190.0,13.9679,14.0214,13.9679,13.9946,940190.0
2018-01-29 12:00:00,15.7,15.83,15.69,15.82,701480.0,13.9946,14.1105,13.9857,14.1016,701480.0
2018-01-29 13:00:00,15.83,15.83,15.78,15.8,526735.0,14.1105,14.1105,14.0659,14.0837,526735.0
2018-01-29 14:00:00,15.8,15.82,15.77,15.82,685995.0,14.0837,14.1016,14.057,14.1016,685995.0
2018-01-29 15:00:00,15.82,15.85,15.79,15.82,1584560.0,14.1016,14.1283,14.0748,14.1016,1584560.0
2018-01-30 09:30:00,15.7,15.8,15.65,15.73,488345.0,13.9946,14.0837,13.95,14.0214,488345.0
2018-01-30 10:00:00,15.73,15.85,15.71,15.76,846395.0,14.0214,14.1283,14.0035,14.0481,846395.0
2018-01-30 11:00:00,15.76,15.79,15.72,15.72,510690.0,14.0481,14.0748,14.0124,14.0124,510690.0
2018-01-30 12:00:00,15.72,15.77,15.68,15.74,311435.0,14.0124,14.057,13.9768,14.0303,311435.0
2018-01-30 13:00:00,15.73,15.78,15.68,15.69,755740.0,14.0214,14.0659,13.9768,13.9857,755740.0
2018-01-30 14:00:00,15.69,15.7,15.61,15.62,656775.0,13.9857,13.9946,13.9144,13.9233,656775.0
2018-01-30 15:00:00,15.62,15.66,15.6,15.61,1762240.0,13.9233,13.959,13.9055,13.9144,1762240.0
2018-01-31 09:30:00,15.62,15.73,15.53,15.65,432040.0,13.9233,14.0214,13.8431,13.95,432040.0
2018-01-31 10:00:00,15.66,15.73,15.52,15.54,908310.0,13.959,14.0214,13.8342,13.852,908310.0
2018-01-31 11:00:00,15.54,15.55,15.46,15.47,942955.0,13.852,13.8609,13.7807,13.7896,942955.0
2018-01-31 12:00:00,15.47,15.56,15.45,15.5,671760.0,13.7896,13.8698,13.7718,13.8163,671760.0
2018-01-31 13:00:00,15.5,15.51,15.43,15.43,548850.0,13.8163,13.8252,13.7539,13.7539,548850.0
2018-01-31 14:00:00,15.43,15.46,15.16,15.24,1737255.0,13.7539,13.7807,13.5133,13.5846,1737255.0
2018-01-31 15:00:00,15.24,15.35,15.18,15.25,3712640.0,13.5846,13.6826,13.5311,13.5935,3712640.0
2018-02-01 09:30:00,14.4,14.46,14.08,14.11,7208070.0,12.8358,12.8893,12.5506,12.5773,7208070.0
2018-02-01 10:00:00,14.11,14.26,13.99,14.03,7125690.0,12.5773,12.711,12.4704,12.506,7125690.0
2018-02-01 11:00:00,14.03,14.11,13.88,13.93,3872090.0,12.506,12.5773,12.3723,12.4169,3872090.0
2018-02-01 12:00:00,13.93,14.16,13.86,14.11,3899925.0,12.4169,12.6219,12.3545,12.5773,3899925.0
2018-02-01 13:00:00,14.11,14.16,13.95,14.01,2151315.0,12.5773,12.6219,12.4347,12.4882,2151315.0
2018-02-01 14:00:00,14.01,14.17,13.91,14.09,2598965.0,12.4882,12.6308,12.399,12.5595,2598965.0
2018-02-01 15:00:00,14.1,14.33,14.0,14.29,6810205.0,12.5684,12.7734,12.4793,12.7378,6810205.0
2018-02-02 09:30:00,14.03,14.17,13.94,14.0,2831620.0,12.506,12.6308,12.4258,12.4793,2831620.0
2018-02-02 10:00:00,14.0,14.02,13.87,13.98,2900090.0,12.4793,12.4971,12.3634,12.4614,2900090.0
2018-02-02 11:00:00,13.99,14.0,13.69,13.7,2506825.0,12.4704,12.4793,12.2029,12.2119,2506825.0
2018-02-02 12:00:00,13.7,13.74,13.63,13.68,2394545.0,12.2119,12.2475,12.1495,12.194,2394545.0
2018-02-02 13:00:00,13.68,13.71,13.56,13.56,1792920.0,12.194,12.2208,12.0871,12.0871,1792920.0
2018-02-02 14:00:00,13.56,13.63,13.53,13.56,2101485.0,12.0871,12.1495,12.0603,12.0871,2101485.0
2018-02-02 15:00:00,13.56,13.68,13.52,13.57,4238210.0,12.0871,12.194,12.0514,12.096,4238210.0
2018-02-05 09:30:00,13.54,13.64,13.44,13.62,1175600.0,12.0692,12.1584,11.9801,12.1405,1175600.0
2018-02-05 10:00:00,13.62,13.64,13.52,13.59,1346370.0,12.1405,12.1584,12.0514,12.1138,1346370.0
2018-02-05 11:00:00,13.6,13.63,13.55,13.63,816225.0,12.1227,12.1495,12.0781,12.1495,816225.0
2018-02-05 12:00:00,13.63,13.63,13.51,13.55,839505.0,12.1495,12.1495,12.0425,12.0781,839505.0
2018-02-05 13:00:00,13.54,13.54,13.38,13.5,840820.0,12.0692,12.0692,11.9266,12.0336,840820.0
2018-02-05 14:00:00,13.5,13.5,13.29,13.3,847780.0,12.0336,12.0336,11.8464,11.8553,847780.0
2018-02-05 15:00:00,13.3,13.37,13.12,13.13,3998795.0,11.8553,11.9177,11.6949,11.7038,3998795.0
2018-02-06 09:30:00,13.02,13.25,12.73,13.18,1831360.0,11.6057,11.8107,11.3472,11.7483,1831360.0
2018-02-06 10:00:00,13.18,13.46,13.17,13.38,3278190.0,11.7483,11.9979,11.7394,11.9266,3278190.0
2018-02-06 11:00:00,13.37,13.5,13.35,13.39,1627870.0,11.9177,12.0336,11.8999,11.9355,1627870.0
2018-02-06 12:00:00,13.39,13.64,13.39,13.55,1310640.0,11.9355,12.1584,11.9355,12.0781,1310640.0
2018-02-06 13:00:00,13.55,13.55,13.4,13.41,882300.0,12.0781,12.0781,11.9444,11.9534,882300.0
2018-02-06 14:00:00,13.41,13.52,13.37,13.5,2109120.0,11.9534,12.0514,11.9177,12.0336,2109120.0
2018-02-06 15:00:00,13.51,13.58,13.36,13.46,4026815.0,12.0425,12.1049,11.9088,11.9979,4026815.0
2018-02-07 09:30:00,13.42,13.6,13.39,13.6,641340.0,11.9623,12.1227,11.9355,12.1227,641340.0
2018-02-07 10:00:00,13.58,13.58,13.38,13.51,1164415.0,12.1049,12.1049,11.9266,12.0425,1164415.0
2018-02-07 11:00:00,13.51,13.59,13.47,13.56,730805.0,12.0425,12.1138,12.0068,12.0871,730805.0
2018-02-07 12:00:00,13.56,13.6,13.49,13.49,652860.0,12.0871,12.1227,12.0247,12.0247,652860.0
2018-02-07 13:00:00,13.49,13.53,13.41,13.47,668040.0,12.0247,12.0603,11.9534,12.0068,668040.0
2018-02-07 14:00:00,13.47,13.57,13.4,13.5,2062635.0,12.0068,12.096,11.9444,12.0336,2062635.0
2018-02-07 15:00:00,13.5,13.58,13.47,13.47,2561615.0,12.0336,12.1049,12.0068,12.0068,2561615.0
2018-02-08 09:30:00,13.51,13.59,13.39,13.47,865095.0,12.0425,12.1138,11.9355,12.0068,865095.0
2018-02-08 10:00:00,13.46,13.54,13.43,13.45,1309085.0,11.9979,12.0692,11.9712,11.989,1309085.0
2018-02-08 11:00:00,13.44,13.48,13.28,13.35,909085.0,11.9801,12.0158,11.8375,11.8999,909085.0
2018-02-08 12:00:00,13.35,13.36,13.23,13.26,932860.0,11.8999,11.9088,11.7929,11.8197,932860.0
2018-02-08 13:00:00,13.26,13.47,13.24,13.44,658670.0,11.8197,12.0068,11.8018,11.9801,658670.0
2018-02-08 14:00:00,13.44,13.49,13.36,13.4,931375.0,11.9801,12.0247,11.9088,11.9444,931375.0
2018-02-08 15:00:00,13.4,13.44,13.19,13.19,2068710.0,11.9444,11.9801,11.7573,11.7573,2068710.0
2018-02-09 09:30:00,13.26,13.4,13.17,13.27,920140.0,11.8197,11.9444,11.7394,11.8286,920140.0
2018-02-09 10:00:00,13.28,13.28,12.97,13.08,1238755.0,11.8375,11.8375,11.5612,11.6592,1238755.0
2018-02-09 11:00:00,13.07,13.14,12.91,12.91,1045655.0,11.6503,11.7127,11.5077,11.5077,1045655.0
2018-02-09 12:00:00,12.91,12.93,12.76,12.9,1190350.0,11.5077,11.5255,11.374,11.4988,1190350.0
2018-02-09 13:00:00,12.9,13.06,12.84,13.01,1073375.0,11.4988,11.6414,11.4453,11.5968,1073375.0
2018-02-09 14:00:00,13.01,13.3,13.0,13.22,1414110.0,11.5968,11.8553,11.5879,11.784,1414110.0
2018-02-09 15:00:00,13.2,13.4,13.12,13.3,2540945.0,11.7662,11.9444,11.6949,11.8553,2540945.0
2018-02-12 09:30:00,13.37,13.52,13.24,13.28,606500.0,11.9177,12.0514,11.8018,11.8375,606500.0
2018-02-12 10:00:00,13.29,13.34,13.14,13.2,757260.0,11.8464,11.891,11.7127,11.7662,757260.0
2018-02-12 11:00:00,13.21,13.28,13.12,13.28,598910.0,11.7751,11.8375,11.6949,11.8375,598910.0
2018-02-12 12:00:00,13.27,13.32,13.21,13.26,423910.0,11.8286,11.8731,11.7751,11.8197,423910.0
2018-02-12 13:00:00,13.26,13.3,13.22,13.28,1087190.0,11.8197,11.8553,11.784,11.8375,1087190.0
2018-02-12 14:00:00,13.28,13.34,13.23,13.27,1078340.0,11.8375,11.891,11.7929,11.8286,1078340.0
2018-02-12 15:00:00,13.27,13.38,13.26,13.34,2402025.0,11.8286,11.9266,11.8197,11.891,2402025.0
2018-02-13 09:30:00,13.31,13.36,13.15,13.16,651375.0,11.8642,11.9088,11.7216,11.7305,651375.0
2018-02-13 10:00:00,13.16,13.17,13.05,13.14,815400.0,11.7305,11.7394,11.6325,11.7127,815400.0
2018-02-13 11:00:00,13.14,13.17,13.02,13.16,1006675.0,11.7127,11.7394,11.6057,11.7305,1006675.0
2018-02-13 12:00:00,13.16,13.18,13.09,13.15,622240.0,11.7305,11.7483,11.6681,11.7216,622240.0
2018-02-13 13:00:00,13.16,13.24,13.14,13.21,496925.0,11.7305,11.8018,11.7127,11.7751,496925.0
2018-02-13 14:00:00,13.22,13.29,13.21,13.22,581195.0,11.784,11.8464,11.7751,11.784,581195.0
2018-02-13 15:00:00,13.23,13.29,13.21,13.23,1521770.0,11.7929,11.8464,11.7751,11.7929,1521770.0
2018-02-14 09:30:00,13.17,13.29,13.12,13.23,381285.0,11.7394,11.8464,11.6949,11.7929,381285.0
2018-02-14 10:00:00,13.24,13.38,13.22,13.35,531095.0,11.8018,11.9266,11.784,11.8999,531095.0
2018-02-14 11:00:00,13.35,13.39,13.29,13.36,754300.0,11.8999,11.9355,11.8464,11.9088,754300.0
2018-02-14 12:00:00,13.35,13.48,13.35,13.46,775990.0,11.8999,12.0158,11.8999,11.9979,775990.0
2018-02-14 13:00:00,13.46,13.61,13.45,13.61,1108560.0,11.9979,12.1316,11.989,12.1316,1108560.0
2018-02-14 14:00:00,13.61,13.63,13.54,13.57,543200.0,12.1316,12.1495,12.0692,12.096,543200.0
2018-02-14 15:00:00,13.57,13.64,13.56,13.6,1321025.0,12.096,12.1584,12.0871,12.1227,1321025.0
2018-02-15 09:30:00,13.7,14.11,13.6,13.81,2209050.0,12.2119,12.5773,12.1227,12.3099,2209050.0
2018-02-15 10:00:00,13.8,13.83,13.65,13.74,1553060.0,12.301,12.3277,12.1673,12.2475,1553060.0
2018-02-15 11:00:00,13.74,13.74,13.63,13.7,910090.0,12.2475,12.2475,12.1495,12.2119,910090.0
2018-02-15 12:00:00,13.7,13.74,13.69,13.74,590045.0,12.2119,12.2475,12.2029,12.2475,590045.0
2018-02-15 13:00:00,13.74,13.75,13.7,13.72,468200.0,12.2475,12.2564,12.2119,12.2297,468200.0
2018-02-15 14:00:00,13.71,13.78,13.71,13.78,763060.0,12.2208,12.2832,12.2208,12.2832,763060.0
2018-02-15 15:00:00,13.79,13.83,13.77,13.83,1619080.0,12.2921,12.3277,12.2743,12.3277,1619080.0
2018-02-16 09:30:00,13.79,13.87,13.61,13.65,560880.0,12.2921,12.3634,12.1316,12.1673,560880.0
2018-02-16 10:00:00,13.64,13.67,13.44,13.47,1239660.0,12.1584,12.1851,11.9801,12.0068,1239660.0
2018-02-16 11:00:00,13.47,13.53,13.41,13.5,950365.0,12.0068,12.0603,11.9534,12.0336,950365.0
2018-02-16 12:00:00,13.5,13.5,13.38,13.42,872425.0,12.0336,12.0336,11.9266,11.9623,872425.0
2018-02-16 13:00:00,13.43,13.44,13.29,13.37,921310.0,11.9712,11.9801,11.8464,11.9177,921310.0
2018-02-16 14:00:00,13.37,13.47,13.31,13.47,899780.0,11.9177,12.0068,11.8642,12.0068,899780.0
2018-02-16 15:00:00,13.47,13.51,13.43,13.46,1853355.0,12.0068,12.0425,11.9712,11.9979,1853355.0
2018-02-20 09:30:00,13.33,13.42,13.29,13.31,464015.0,11.882,11.9623,11.8464,11.8642,464015.0
2018-02-20 10:00:00,13.32,13.47,13.31,13.41,571550.0,11.8731,12.0068,11.8642,11.9534,571550.0
2018-02-20 11:00:00,13.41,13.57,13.37,13.51,719500.0,11.9534,12.096,11.9177,12.0425,719500.0
2018-02-20 12:00:00,13.51,13.67,13.48,13.64,900505.0,12.0425,12.1851,12.0158,12.1584,900505.0
2018-02-20 13:00:00,13.64,13.65,13.46,13.49,654235.0,12.1584,12.1673,11.9979,12.0247,654235.0
2018-02-20 14:00:00,13.5,13.55,13.48,13.48,673620.0,12.0336,12.0781,12.0158,12.0158,673620.0
2018-02-20 15:00:00,13.49,13.52,13.42,13.44,1355430.0,12.0247,12.0514,11.9623,11.9801,1355430.0
2018-02-21 09:30:00,13.49,13.69,13.49,13.56,844595.0,12.0247,12.2029,12.0247,12.0871,844595.0
2018-02-21 10:00:00,13.55,13.58,13.36,13.37,907555.0,12.0781,12.1049,11.9088,11.9177,907555.0
2018-02-21 11:00:00,13.37,13.43,13.35,13.39,595935.0,11.9177,11.9712,11.8999,11.9355,595935.0
2018-02-21 12:00:00,13.39,13.41,13.37,13.41,420990.0,11.9355,11.9534,11.9177,11.9534,420990.0
2018-02-21 13:00:00,13.41,13.42,13.38,13.39,405870.0,11.9534,11.9623,11.9266,11.9355,405870.0
2018-02-21 14:00:00,13.39,13.45,13.36,13.38,563090.0,11.9355,11.989,11.9088,11.9266,563090.0
2018-02-21 15:00:00,13.38,13.38,13.24,13.25,1658325.0,11.9266,11.9266,11.8018,11.8107,1658325.0
2018-02-22 09:30:00,13.29,13.37,13.19,13.22,431070.0,11.8464,11.9177,11.7573,11.784,431070.0
2018-02-22 10:00:00,13.23,13.27,13.14,13.17,869950.0,11.7929,11.8286,11.7127,11.7394,869950.0
2018-02-22 11:00:00,13.17,13.24,13.12,13.18,796515.0,11.7394,11.8018,11.6949,11.7483,796515.0
2018-02-22 12:00:00,13.19,13.22,13.12,13.14,509010.0,11.7573,11.784,11.6949,11.7127,509010.0
2018-02-22 13:00:00,13.14,13.19,13.1,13.18,461895.0,11.7127,11.7573,11.677,11.7483,461895.0
2018-02-22 14:00:00,13.18,13.25,13.16,13.17,645725.0,11.7483,11.8107,11.7305,11.7394,645725.0
2018-02-22 15:00:00,13.17,13.2,13.11,13.15,1550855.0,11.7394,11.7662,11.6859,11.7216,1550855.0
2018-02-23 09:30:00,13.19,13.29,13.11,13.11,434310.0,11.8055,11.895,11.7339,11.7339,434310.0
2018-02-23 10:00:00,13.11,13.15,13.04,13.11,484370.0,11.7339,11.7697,11.6712,11.7339,484370.0
2018-02-23 11:00:00,13.12,13.17,13.08,13.14,743555.0,11.7428,11.7876,11.707,11.7607,743555.0
2018-02-23 12:00:00,13.14,13.17,13.1,13.1,363525.0,11.7607,11.7876,11.7249,11.7249,363525.0
2018-02-23 13:00:00,13.1,13.12,13.06,13.09,394245.0,11.7249,11.7428,11.6891,11.716,394245.0
2018-02-23 14:00:00,13.09,13.18,13.07,13.16,675170.0,11.716,11.7965,11.6981,11.7786,675170.0
2018-02-23 15:00:00,13.15,13.17,13.13,13.17,1866470.0,11.7697,11.7876,11.7518,11.7876,1866470.0
2018-02-26 09:30:00,13.24,13.3,13.05,13.12,406540.0,11.8502,11.9039,11.6802,11.7428,406540.0
2018-02-26 10:00:00,13.13,13.15,12.91,12.96,967000.0,11.7518,11.7697,11.5548,11.5996,967000.0
2018-02-26 11:00:00,12.96,13.01,12.93,13.0,714735.0,11.5996,11.6443,11.5727,11.6354,714735.0
2018-02-26 12:00:00,13.01,13.03,12.98,13.01,856960.0,11.6443,11.6622,11.6175,11.6443,856960.0
2018-02-26 13:00:00,13.01,13.03,12.97,12.97,791910.0,11.6443,11.6622,11.6085,11.6085,791910.0
2018-02-26 14:00:00,12.97,13.0,12.94,12.95,668255.0,11.6085,11.6354,11.5817,11.5906,668255.0
2018-02-26 15:00:00,12.95,13.0,12.95,12.97,2260950.0,11.5906,11.6354,11.5906,11.6085,2260950.0
2018-02-27 09:30:00,13.07,13.34,13.06,13.32,839750.0,11.6981,11.9397,11.6891,11.9218,839750.0
2018-02-27 10:00:00,13.31,13.31,13.03,13.05,808110.0,11.9129,11.9129,11.6622,11.6802,808110.0
2018-02-27 11:00:00,13.05,13.14,13.04,13.08,966990.0,11.6802,11.7607,11.6712,11.707,966990.0
2018-02-27 12:00:00,13.09,13.17,13.07,13.15,428665.0,11.716,11.7876,11.6981,11.7697,428665.0
2018-02-27 13:00:00,13.15,13.19,13.12,13.16,421065.0,11.7697,11.8055,11.7428,11.7786,421065.0
2018-02-27 14:00:00,13.17,13.18,13.11,13.14,501185.0,11.7876,11.7965,11.7339,11.7607,501185.0
2018-02-27 15:00:00,13.14,13.14,13.0,13.0,1406465.0,11.7607,11.7607,11.6354,11.6354,1406465.0
2018-02-28 09:30:00,13.05,13.08,12.89,13.0,355790.0,11.6802,11.707,11.5369,11.6354,355790.0
2018-02-28 10:00:00,13.0,13.03,12.89,12.92,671100.0,11.6354,11.6622,11.5369,11.5638,671100.0
2018-02-28 11:00:00,12.92,13.02,12.9,13.01,551985.0,11.5638,11.6533,11.5459,11.6443,551985.0
2018-02-28 12:00:00,13.01,13.08,13.01,13.06,294660.0,11.6443,11.707,11.6443,11.6891,294660.0
2018-02-28 13:00:00,13.05,13.08,13.02,13.07,274205.0,11.6802,11.707,11.6533,11.6981,274205.0
2018-02-28 14:00:00,13.07,13.09,13.0,13.0,813445.0,11.6981,11.716,11.6354,11.6354,813445.0
2018-02-28 15:00:00,13.01,13.04,12.98,12.99,2118350.0,11.6443,11.6712,11.6175,11.6264,2118350.0
2018-03-01 09:30:00,12.96,12.98,12.85,12.9,516610.0,11.5996,11.6175,11.5011,11.5459,516610.0
2018-03-01 10:00:00,12.9,12.99,12.83,12.83,966485.0,11.5459,11.6264,11.4832,11.4832,966485.0
2018-03-01 11:00:00,12.83,12.96,12.83,12.95,562950.0,11.4832,11.5996,11.4832,11.5906,562950.0
2018-03-01 12:00:00,12.95,12.97,12.85,12.87,338585.0,11.5906,11.6085,11.5011,11.519,338585.0
2018-03-01 13:00:00,12.86,12.87,12.76,12.76,471550.0,11.5101,11.519,11.4206,11.4206,471550.0
2018-03-01 14:00:00,12.78,12.79,12.69,12.76,921730.0,11.4385,11.4474,11.3579,11.4206,921730.0
2018-03-01 15:00:00,12.76,12.87,12.73,12.77,1911430.0,11.4206,11.519,11.3937,11.4295,1911430.0
2018-03-02 09:30:00,12.65,12.7,12.52,12.55,951445.0,11.3221,11.3669,11.2058,11.2326,951445.0
2018-03-02 10:00:00,12.56,12.68,12.54,12.61,1124020.0,11.2416,11.349,11.2237,11.2863,1124020.0
2018-03-02 11:00:00,12.61,12.69,12.54,12.69,783470.0,11.2863,11.3579,11.2237,11.3579,783470.0
2018-03-02 12:00:00,12.68,12.75,12.64,12.72,691260.0,11.349,11.4116,11.3132,11.3848,691260.0
2018-03-02 13:00:00,12.71,12.73,12.64,12.66,439715.0,11.3758,11.3937,11.3132,11.3311,439715.0
2018-03-02 14:00:00,12.67,12.86,12.67,12.84,1493765.0,11.34,11.5101,11.34,11.4922,1493765.0
2018-03-02 15:00:00,12.84,12.9,12.74,12.84,1998940.0,11.4922,11.5459,11.4027,11.4922,1998940.0
2018-03-05 09:30:00,12.91,12.95,12.79,12.8,449285.0,11.5548,11.5906,11.4474,11.4564,449285.0
2018-03-05 10:00:00,12.8,12.93,12.78,12.91,539950.0,11.4564,11.5727,11.4385,11.5548,539950.0
2018-03-05 11:00:00,12.92,12.99,12.91,12.96,552960.0,11.5638,11.6264,11.5548,11.5996,552960.0
2018-03-05 12:00:00,12.97,12.97,12.87,12.9,322705.0,11.6085,11.6085,11.519,11.5459,322705.0
2018-03-05 13:00:00,12.9,12.92,12.83,12.85,404595.0,11.5459,11.5638,11.4832,11.5011,404595.0
2018-03-05 14:00:00,12.85,12.9,12.82,12.88,379315.0,11.5011,11.5459,11.4743,11.528,379315.0
2018-03-05 15:00:00,12.88,12.92,12.84,12.88,1568645.0,11.528,11.5638,11.4922,11.528,1568645.0
2018-03-06 09:30:00,12.91,12.95,12.82,12.91,363970.0,11.5548,11.5906,11.4743,11.5548,363970.0
2018-03-06 10:00:00,12.92,12.97,12.86,12.89,512260.0,11.5638,11.6085,11.5101,11.5369,512260.0
2018-03-06 11:00:00,12.88,12.92,12.83,12.9,565230.0,11.528,11.5638,11.4832,11.5459,565230.0
2018-03-06 12:00:00,12.9,12.92,12.88,12.92,357870.0,11.5459,11.5638,11.528,11.5638,357870.0
2018-03-06 13:00:00,12.92,12.96,12.89,12.93,455340.0,11.5638,11.5996,11.5369,11.5727,455340.0
2018-03-06 14:00:00,12.93,12.97,12.91,12.96,357285.0,11.5727,11.6085,11.5548,11.5996,357285.0
2018-03-06 15:00:00,12.96,12.97,12.93,12.95,2288640.0,11.5996,11.6085,11.5727,11.5906,2288640.0
2018-03-07 09:30:00,12.79,12.79,12.6,12.65,867490.0,11.4474,11.4474,11.2774,11.3221,867490.0
2018-03-07 10:00:00,12.65,12.85,12.63,12.84,1273690.0,11.3221,11.5011,11.3042,11.4922,1273690.0
2018-03-07 11:00:00,12.84,12.86,12.77,12.82,717340.0,11.4922,11.5101,11.4295,11.4743,717340.0
2018-03-07 12:00:00,12.83,12.84,12.73,12.73,455540.0,11.4832,11.4922,11.3937,11.3937,455540.0
2018-03-07 13:00:00,12.73,12.74,12.67,12.7,402495.0,11.3937,11.4027,11.34,11.3669,402495.0
2018-03-07 14:00:00,12.7,12.75,12.68,12.75,434530.0,11.3669,11.4116,11.349,11.4116,434530.0
2018-03-07 15:00:00,12.75,12.8,12.74,12.76,1160390.0,11.4116,11.4564,11.4027,11.4206,1160390.0
2018-03-08 09:30:00,12.81,12.9,12.76,12.8,322505.0,11.4653,11.5459,11.4206,11.4564,322505.0
2018-03-08 10:00:00,12.8,12.86,12.76,12.83,703610.0,11.4564,11.5101,11.4206,11.4832,703610.0
2018-03-08 11:00:00,12.83,12.9,12.83,12.85,746265.0,11.4832,11.5459,11.4832,11.5011,746265.0
2018-03-08 12:00:00,12.85,12.9,12.8,12.88,297665.0,11.5011,11.5459,11.4564,11.528,297665.0
2018-03-08 13:00:00,12.88,12.89,12.85,12.88,441780.0,11.528,11.5369,11.5011,11.528,441780.0
2018-03-08 14:00:00,12.88,12.88,12.84,12.87,548490.0,11.528,11.528,11.4922,11.519,548490.0
2018-03-08 15:00:00,12.87,12.9,12.87,12.88,1251940.0,11.519,11.5459,11.519,11.528,1251940.0
2018-03-09 09:30:00,12.98,12.99,12.85,12.93,424115.0,11.6175,11.6264,11.5011,11.5727,424115.0
2018-03-09 10:00:00,12.93,13.0,12.91,12.96,383690.0,11.5727,11.6354,11.5548,11.5996,383690.0
2018-03-09 11:00:00,12.96,13.03,12.93,13.02,464460.0,11.5996,11.6622,11.5727,11.6533,464460.0
2018-03-09 12:00:00,13.02,13.07,13.0,13.07,266565.0,11.6533,11.6981,11.6354,11.6981,266565.0
2018-03-09 13:00:00,13.07,13.08,13.0,13.02,286720.0,11.6981,11.707,11.6354,11.6533,286720.0
2018-03-09 14:00:00,13.01,13.03,13.0,13.02,304930.0,11.6443,11.6622,11.6354,11.6533,304930.0
2018-03-09 15:00:00,13.02,13.07,13.0,13.07,1055860.0,11.6533,11.6981,11.6354,11.6981,1055860.0
2018-03-12 09:30:00,13.06,13.15,13.0,13.04,425815.0,11.6891,11.7697,11.6354,11.6712,425815.0
2018-03-12 10:00:00,13.04,13.1,12.97,12.98,732515.0,11.6712,11.7249,11.6085,11.6175,732515.0
2018-03-12 11:00:00,12.98,13.02,12.82,12.84,879375.0,11.6175,11.6533,11.4743,11.4922,879375.0
2018-03-12 12:00:00,12.84,12.9,12.82,12.82,530835.0,11.4922,11.5459,11.4743,11.4743,530835.0
2018-03-12 13:00:00,12.82,12.83,12.73,12.74,586715.0,11.4743,11.4832,11.3937,11.4027,586715.0
2018-03-12 14:00:00,12.74,12.79,12.73,12.74,665800.0,11.4027,11.4474,11.3937,11.4027,665800.0
2018-03-12 15:00:00,12.73,12.76,12.72,12.73,1687920.0,11.3937,11.4206,11.3848,11.3937,1687920.0
2018-03-13 09:30:00,12.75,12.78,12.68,12.7,567780.0,11.4116,11.4385,11.349,11.3669,567780.0
2018-03-13 10:00:00,12.69,12.79,12.69,12.73,1392105.0,11.3579,11.4474,11.3579,11.3937,1392105.0
2018-03-13 11:00:00,12.73,12.73,12.65,12.66,1108295.0,11.3937,11.3937,11.3221,11.3311,1108295.0
2018-03-13 12:00:00,12.66,12.68,12.58,12.63,1966230.0,11.3311,11.349,11.2595,11.3042,1966230.0
2018-03-13 13:00:00,12.63,12.68,12.62,12.64,676410.0,11.3042,11.349,11.2953,11.3132,676410.0
2018-03-13 14:00:00,12.64,12.65,12.52,12.52,881300.0,11.3132,11.3221,11.2058,11.2058,881300.0
2018-03-13 15:00:00,12.52,12.59,12.5,12.58,2660985.0,11.2058,11.2684,11.1879,11.2595,2660985.0
2018-03-14 09:30:00,12.65,12.66,12.54,12.63,301645.0,11.3221,11.3311,11.2237,11.3042,301645.0
2018-03-14 10:00:00,12.64,12.69,12.6,12.67,849410.0,11.3132,11.3579,11.2774,11.34,849410.0
2018-03-14 11:00:00,12.67,12.67,12.54,12.54,590615.0,11.34,11.34,11.2237,11.2237,590615.0
2018-03-14 12:00:00,12.55,12.57,12.53,12.56,340620.0,11.2326,11.2505,11.2147,11.2416,340620.0
2018-03-14 13:00:00,12.56,12.62,12.54,12.6,301200.0,11.2416,11.2953,11.2237,11.2774,301200.0
2018-03-14 14:00:00,12.6,12.6,12.55,12.56,394135.0,11.2774,11.2774,11.2326,11.2416,394135.0
2018-03-14 15:00:00,12.56,12.56,12.5,12.52,1462110.0,11.2416,11.2416,11.1879,11.2058,1462110.0
2018-03-15 09:30:00,12.54,12.63,12.54,12.62,251785.0,11.2237,11.3042,11.2237,11.2953,251785.0
2018-03-15 10:00:00,12.61,12.7,12.6,12.67,540320.0,11.2863,11.3669,11.2774,11.34,540320.0
2018-03-15 11:00:00,12.66,12.74,12.62,12.62,771430.0,11.3311,11.4027,11.2953,11.2953,771430.0
2018-03-15 12:00:00,12.63,12.71,12.6,12.7,583080.0,11.3042,11.3758,11.2774,11.3669,583080.0
2018-03-15 13:00:00,12.7,12.73,12.6,12.61,535860.0,11.3669,11.3937,11.2774,11.2863,535860.0
2018-03-15 14:00:00,12.6,12.62,12.57,12.6,489910.0,11.2774,11.2953,11.2505,11.2774,489910.0
2018-03-15 15:00:00,12.6,12.63,12.59,12.6,1666950.0,11.2774,11.3042,11.2684,11.2774,1666950.0
2018-03-16 09:30:00,12.65,12.86,12.64,12.84,687310.0,11.3221,11.5101,11.3132,11.4922,687310.0
2018-03-16 10:00:00,12.83,12.98,12.83,12.95,960715.0,11.4832,11.6175,11.4832,11.5906,960715.0
2018-03-16 11:00:00,12.95,13.0,12.89,12.95,898515.0,11.5906,11.6354,11.5369,11.5906,898515.0
2018-03-16 12:00:00,12.95,12.97,12.91,12.92,584570.0,11.5906,11.6085,11.5548,11.5638,584570.0
2018-03-16 13:00:00,12.93,12.93,12.85,12.86,465760.0,11.5727,11.5727,11.5011,11.5101,465760.0
2018-03-16 14:00:00,12.86,12.87,12.81,12.85,526050.0,11.5101,11.519,11.4653,11.5011,526050.0
2018-03-16 15:00:00,12.85,12.91,12.85,12.88,2426440.0,11.5011,11.5548,11.5011,11.528,2426440.0
2018-03-19 09:30:00,12.84,12.91,12.77,12.89,317060.0,11.4922,11.5548,11.4295,11.5369,317060.0
2018-03-19 10:00:00,12.88,12.88,12.73,12.73,791460.0,11.528,11.528,11.3937,11.3937,791460.0
2018-03-19 11:00:00,12.73,12.77,12.67,12.7,913780.0,11.3937,11.4295,11.34,11.3669,913780.0
2018-03-19 12:00:00,12.7,12.73,12.67,12.69,356600.0,11.3669,11.3937,11.34,11.3579,356600.0
2018-03-19 13:00:00,12.69,12.69,12.6,12.66,415880.0,11.3579,11.3579,11.2774,11.3311,415880.0
2018-03-19 14:00:00,12.66,12.68,12.58,12.61,486685.0,11.3311,11.349,11.2595,11.2863,486685.0
2018-03-19 15:00:00,12.61,12.67,12.6,12.64,1317395.0,11.2863,11.34,11.2774,11.3132,1317395.0
2018-03-20 09:30:00,12.65,12.69,12.55,12.55,259390.0,11.3221,11.3579,11.2326,11.2326,259390.0
2018-03-20 10:00:00,12.55,12.58,12.49,12.51,449085.0,11.2326,11.2595,11.1789,11.1968,449085.0
2018-03-20 11:00:00,12.51,12.52,12.46,12.48,481080.0,11.1968,11.2058,11.1521,11.17,481080.0
2018-03-20 12:00:00,12.49,12.53,12.47,12.48,331460.0,11.1789,11.2147,11.161,11.17,331460.0
2018-03-20 13:00:00,12.48,12.58,12.47,12.53,541855.0,11.17,11.2595,11.161,11.2147,541855.0
2018-03-20 14:00:00,12.53,12.59,12.53,12.57,434185.0,11.2147,11.2684,11.2147,11.2505,434185.0
2018-03-20 15:00:00,12.57,12.6,12.55,12.57,1039165.0,11.2505,11.2774,11.2326,11.2505,1039165.0
2018-03-21 09:30:00,12.58,12.66,12.52,12.6,348105.0,11.2595,11.3311,11.2058,11.2774,348105.0
2018-03-21 10:00:00,12.6,12.65,12.57,12.63,470425.0,11.2774,11.3221,11.2505,11.3042,470425.0
2018-03-21 11:00:00,12.63,12.64,12.57,12.58,468365.0,11.3042,11.3132,11.2505,11.2595,468365.0
2018-03-21 12:00:00,12.57,12.6,12.55,12.57,306110.0,11.2505,11.2774,11.2326,11.2505,306110.0
2018-03-21 13:00:00,12.57,12.58,12.49,12.5,430040.0,11.2505,11.2595,11.1789,11.1879,430040.0
2018-03-21 14:00:00,12.49,12.53,12.41,12.41,1008070.0,11.1789,11.2147,11.1073,11.1073,1008070.0
2018-03-21 15:00:00,12.42,12.46,12.36,12.37,2093955.0,11.1163,11.1521,11.0626,11.0715,2093955.0
2018-03-22 09:30:00,12.33,12.34,12.25,12.26,721190.0,11.0357,11.0447,10.9641,10.9731,721190.0
2018-03-22 10:00:00,12.26,12.3,12.13,12.16,2125755.0,10.9731,11.0089,10.8567,10.8836,2125755.0
2018-03-22 11:00:00,12.17,12.19,12.01,12.01,1359135.0,10.8925,10.9104,10.7493,10.7493,1359135.0
2018-03-22 12:00:00,12.01,12.18,12.01,12.15,538130.0,10.7493,10.9015,10.7493,10.8746,538130.0
2018-03-22 13:00:00,12.15,12.19,12.11,12.16,401045.0,10.8746,10.9104,10.8388,10.8836,401045.0
2018-03-22 14:00:00,12.16,12.16,12.04,12.09,699705.0,10.8836,10.8836,10.7762,10.8209,699705.0
2018-03-22 15:00:00,12.09,12.1,11.99,12.0,2218460.0,10.8209,10.8299,10.7314,10.7404,2218460.0
2018-03-23 09:30:00,12.06,12.16,12.0,12.02,444535.0,10.7941,10.8836,10.7404,10.7583,444535.0
2018-03-23 10:00:00,12.01,12.03,11.87,11.96,1447535.0,10.7493,10.7672,10.624,10.7046,1447535.0
2018-03-23 11:00:00,11.96,11.97,11.87,11.89,790785.0,10.7046,10.7135,10.624,10.6419,790785.0
2018-03-23 12:00:00,11.89,11.92,11.86,11.89,905950.0,10.6419,10.6688,10.6151,10.6419,905950.0
2018-03-23 13:00:00,11.89,11.99,11.88,11.96,869025.0,10.6419,10.7314,10.633,10.7046,869025.0
2018-03-23 14:00:00,11.96,11.99,11.87,11.87,665370.0,10.7046,10.7314,10.624,10.624,665370.0
2018-03-23 15:00:00,11.87,11.9,11.83,11.88,3020690.0,10.624,10.6509,10.5882,10.633,3020690.0
2018-03-26 09:30:00,12.04,12.13,11.91,11.92,384330.0,10.7762,10.8567,10.6598,10.6688,384330.0
2018-03-26 10:00:00,11.92,11.94,11.81,11.84,730705.0,10.6688,10.6867,10.5703,10.5972,730705.0
2018-03-26 11:00:00,11.84,11.89,11.76,11.83,576485.0,10.5972,10.6419,10.5256,10.5882,576485.0
2018-03-26 12:00:00,11.84,11.88,11.83,11.84,349635.0,10.5972,10.633,10.5882,10.5972,349635.0
2018-03-26 13:00:00,11.85,11.96,11.85,11.91,902215.0,10.6061,10.7046,10.6061,10.6598,902215.0
2018-03-26 14:00:00,11.91,12.01,11.89,11.99,609960.0,10.6598,10.7493,10.6419,10.7314,609960.0
2018-03-26 15:00:00,11.99,12.04,11.99,12.03,1382370.0,10.7314,10.7762,10.7314,10.7672,1382370.0
2018-03-27 09:30:00,12.06,12.17,11.96,12.08,475180.0,10.7941,10.8925,10.7046,10.812,475180.0
2018-03-27 10:00:00,12.08,12.09,11.95,12.0,1271160.0,10.812,10.8209,10.6956,10.7404,1271160.0
2018-03-27 11:00:00,12.0,12.08,11.98,12.04,1040255.0,10.7404,10.812,10.7225,10.7762,1040255.0
2018-03-27 12:00:00,12.04,12.09,12.02,12.04,591405.0,10.7762,10.8209,10.7583,10.7762,591405.0
2018-03-27 13:00:00,12.05,12.07,12.0,12.03,523260.0,10.7851,10.803,10.7404,10.7672,523260.0
2018-03-27 14:00:00,12.03,12.03,11.95,11.96,451020.0,10.7672,10.7672,10.6956,10.7046,451020.0
2018-03-27 15:00:00,11.96,11.96,11.83,11.89,1278190.0,10.7046,10.7046,10.5882,10.6419,1278190.0
2018-03-28 09:30:00,11.92,12.03,11.85,12.02,374790.0,10.6688,10.7672,10.6061,10.7583,374790.0
2018-03-28 10:00:00,12.02,12.12,12.01,12.03,1609570.0,10.7583,10.8478,10.7493,10.7672,1609570.0
2018-03-28 11:00:00,12.04,12.13,11.97,12.01,1184800.0,10.7762,10.8567,10.7135,10.7493,1184800.0
2018-03-28 12:00:00,12.0,12.08,12.0,12.02,315970.0,10.7404,10.812,10.7404,10.7583,315970.0
2018-03-28 13:00:00,12.01,12.08,11.99,12.01,387785.0,10.7493,10.812,10.7314,10.7493,387785.0
2018-03-28 14:00:00,12.01,12.11,12.0,12.03,454725.0,10.7493,10.8388,10.7404,10.7672,454725.0
2018-03-28 15:00:00,12.03,12.06,11.99,12.0,1192475.0,10.7672,10.7941,10.7314,10.7404,1192475.0
2018-03-29 09:30:00,12.09,12.34,12.09,12.26,480430.0,10.8209,11.0447,10.8209,10.9731,480430.0
2018-03-29 10:00:00,12.27,12.33,12.21,12.28,769785.0,10.982,11.0357,10.9283,10.991,769785.0
2018-03-29 11:00:00,12.28,12.35,12.25,12.34,674570.0,10.991,11.0536,10.9641,11.0447,674570.0
2018-03-29 12:00:00,12.34,12.4,12.33,12.39,1647200.0,11.0447,11.0984,11.0357,11.0894,1647200.0
2018-03-29 13:00:00,12.39,12.46,12.36,12.44,1208455.0,11.0894,11.1521,11.0626,11.1342,1208455.0
2018-03-29 14:00:00,12.44,12.5,12.44,12.47,1252725.0,11.1342,11.1879,11.1342,11.161,1252725.0
2018-03-29 15:00:00,12.47,12.64,12.45,12.61,5600640.0,11.161,11.3132,11.1431,11.2863,5600640.0
2018-04-02 09:30:00,12.51,12.6,12.38,12.43,645050.0,11.1968,11.2774,11.0805,11.1252,645050.0
2018-04-02 10:00:00,12.42,12.43,12.22,12.26,1644500.0,11.1163,11.1252,10.9373,10.9731,1644500.0
2018-04-02 11:00:00,12.26,12.27,12.01,12.07,2680470.0,10.9731,10.982,10.7493,10.803,2680470.0
2018-04-02 12:00:00,12.07,12.12,12.01,12.07,1505800.0,10.803,10.8478,10.7493,10.803,1505800.0
2018-04-02 13:00:00,12.07,12.08,11.96,11.97,935610.0,10.803,10.812,10.7046,10.7135,935610.0
2018-04-02 14:00:00,11.97,12.09,11.96,12.09,1421555.0,10.7135,10.8209,10.7046,10.8209,1421555.0
2018-04-02 15:00:00,12.09,12.1,12.01,12.08,2445250.0,10.8209,10.8299,10.7493,10.812,2445250.0
2018-04-03 09:30:00,12.17,12.3,12.11,12.26,549880.0,10.8925,11.0089,10.8388,10.9731,549880.0
2018-04-03 10:00:00,12.26,12.27,12.08,12.12,709085.0,10.9731,10.982,10.812,10.8478,709085.0
2018-04-03 11:00:00,12.12,12.16,12.09,12.14,1057000.0,10.8478,10.8836,10.8209,10.8657,1057000.0
2018-04-03 12:00:00,12.15,12.19,12.07,12.08,1099340.0,10.8746,10.9104,10.803,10.812,1099340.0
2018-04-03 13:00:00,12.08,12.13,12.06,12.1,316260.0,10.812,10.8567,10.7941,10.8299,316260.0
2018-04-03 14:00:00,12.11,12.17,12.06,12.15,506875.0,10.8388,10.8925,10.7941,10.8746,506875.0
2018-04-03 15:00:00,12.15,12.2,12.11,12.16,1538260.0,10.8746,10.9194,10.8388,10.8836,1538260.0
2018-04-04 09:30:00,11.99,12.18,11.96,12.15,529870.0,10.7314,10.9015,10.7046,10.8746,529870.0
2018-04-04 10:00:00,12.15,12.23,12.13,12.19,635435.0,10.8746,10.9462,10.8567,10.9104,635435.0
2018-04-04 11:00:00,12.18,12.33,12.18,12.25,654855.0,10.9015,11.0357,10.9015,10.9641,654855.0
2018-04-04 12:00:00,12.25,12.34,12.24,12.33,389175.0,10.9641,11.0447,10.9552,11.0357,389175.0
2018-04-04 13:00:00,12.33,12.34,12.27,12.3,370295.0,11.0357,11.0447,10.982,11.0089,370295.0
2018-04-04 14:00:00,12.3,12.4,12.29,12.39,673855.0,11.0089,11.0984,10.9999,11.0894,673855.0
2018-04-04 15:00:00,12.39,12.47,12.36,12.38,2279780.0,11.0894,11.161,11.0626,11.0805,2279780.0
2018-04-05 09:30:00,12.44,12.46,12.2,12.26,782240.0,11.1342,11.1521,10.9194,10.9731,782240.0
2018-04-05 10:00:00,12.26,12.27,12.15,12.17,1030860.0,10.9731,10.982,10.8746,10.8925,1030860.0
2018-04-05 11:00:00,12.17,12.31,12.16,12.28,933395.0,10.8925,11.0178,10.8836,10.991,933395.0
2018-04-05 12:00:00,12.28,12.33,12.27,12.29,868960.0,10.991,11.0357,10.982,10.9999,868960.0
2018-04-05 13:00:00,12.29,12.32,12.28,12.3,563830.0,10.9999,11.0268,10.991,11.0089,563830.0
2018-04-05 14:00:00,12.3,12.32,12.27,12.3,516145.0,11.0089,11.0268,10.982,11.0089,516145.0
2018-04-05 15:00:00,12.31,12.35,12.27,12.27,1845620.0,11.0178,11.0536,10.982,10.982,1845620.0
2018-04-06 09:30:00,12.17,12.28,12.12,12.21,288810.0,10.8925,10.991,10.8478,10.9283,288810.0
2018-04-06 10:00:00,12.21,12.24,12.06,12.06,670740.0,10.9283,10.9552,10.7941,10.7941,670740.0
2018-04-06 11:00:00,12.06,12.08,12.0,12.05,760735.0,10.7941,10.812,10.7404,10.7851,760735.0
2018-04-06 12:00:00,12.05,12.06,11.98,12.04,644875.0,10.7851,10.7941,10.7225,10.7762,644875.0
2018-04-06 13:00:00,12.04,12.05,11.92,11.92,933860.0,10.7762,10.7851,10.6688,10.6688,933860.0
2018-04-06 14:00:00,11.92,11.95,11.78,11.81,1106345.0,10.6688,10.6956,10.5435,10.5703,1106345.0
2018-04-06 15:00:00,11.81,11.99,11.81,11.94,2076515.0,10.5703,10.7314,10.5703,10.6867,2076515.0
2018-04-09 09:30:00,11.95,12.02,11.9,12.01,881860.0,10.6956,10.7583,10.6509,10.7493,881860.0
2018-04-09 10:00:00,12.01,12.02,11.85,11.95,1116930.0,10.7493,10.7583,10.6061,10.6956,1116930.0
2018-04-09 11:00:00,11.96,12.08,11.95,11.99,819725.0,10.7046,10.812,10.6956,10.7314,819725.0
2018-04-09 12:00:00,11.99,12.02,11.93,11.95,463320.0,10.7314,10.7583,10.6777,10.6956,463320.0
2018-04-09 13:00:00,11.95,12.09,11.95,12.08,886200.0,10.6956,10.8209,10.6956,10.812,886200.0
2018-04-09 14:00:00,12.08,12.08,11.98,11.99,889875.0,10.812,10.812,10.7225,10.7314,889875.0
2018-04-09 15:00:00,11.99,12.0,11.88,11.88,2243070.0,10.7314,10.7404,10.633,10.633,2243070.0
2018-04-10 09:30:00,12.01,12.14,12.0,12.07,406295.0,10.7493,10.8657,10.7404,10.803,406295.0
2018-04-10 10:00:00,12.07,12.2,12.05,12.16,1015575.0,10.803,10.9194,10.7851,10.8836,1015575.0
2018-04-10 11:00:00,12.16,12.22,12.13,12.22,961830.0,10.8836,10.9373,10.8567,10.9373,961830.0
2018-04-10 12:00:00,12.22,12.3,12.11,12.29,1342905.0,10.9373,11.0089,10.8388,10.9999,1342905.0
2018-04-10 13:00:00,12.29,12.36,12.27,12.33,1173995.0,10.9999,11.0626,10.982,11.0357,1173995.0
2018-04-10 14:00:00,12.34,12.34,12.24,12.29,852250.0,11.0447,11.0447,10.9552,10.9999,852250.0
2018-04-10 15:00:00,12.3,12.32,12.27,12.29,1900640.0,11.0089,11.0268,10.982,10.9999,1900640.0
2018-04-11 09:30:00,12.21,12.26,12.13,12.23,380725.0,10.9283,10.9731,10.8567,10.9462,380725.0
2018-04-11 10:00:00,12.23,12.26,12.15,12.15,963875.0,10.9462,10.9731,10.8746,10.8746,963875.0
2018-04-11 11:00:00,12.15,12.3,12.15,12.27,1627820.0,10.8746,11.0089,10.8746,10.982,1627820.0
2018-04-11 12:00:00,12.27,12.3,12.24,12.26,644080.0,10.982,11.0089,10.9552,10.9731,644080.0
2018-04-11 13:00:00,12.26,12.31,12.25,12.27,595265.0,10.9731,11.0178,10.9641,10.982,595265.0
2018-04-11 14:00:00,12.26,12.35,12.25,12.28,1027790.0,10.9731,11.0536,10.9641,10.991,1027790.0
2018-04-11 15:00:00,12.29,12.3,12.22,12.27,1986000.0,10.9999,11.0089,10.9373,10.982,1986000.0
2018-04-12 09:30:00,12.33,12.39,12.23,12.25,347240.0,11.0357,11.0894,10.9462,10.9641,347240.0
2018-04-12 10:00:00,12.24,12.25,12.09,12.09,1209355.0,10.9552,10.9641,10.8209,10.8209,1209355.0
2018-04-12 11:00:00,12.09,12.19,12.06,12.17,854950.0,10.8209,10.9104,10.7941,10.8925,854950.0
2018-04-12 12:00:00,12.17,12.19,12.13,12.14,411490.0,10.8925,10.9104,10.8567,10.8657,411490.0
2018-04-12 13:00:00,12.14,12.17,12.04,12.06,644760.0,10.8657,10.8925,10.7762,10.7941,644760.0
2018-04-12 14:00:00,12.06,12.1,12.04,12.07,734865.0,10.7941,10.8299,10.7762,10.803,734865.0
2018-04-12 15:00:00,12.07,12.08,12.01,12.04,1741480.0,10.803,10.812,10.7493,10.7762,1741480.0
2018-04-13 09:30:00,12.08,12.08,11.92,11.93,705205.0,10.812,10.812,10.6688,10.6777,705205.0
2018-04-13 10:00:00,11.95,11.95,11.75,11.75,1495455.0,10.6956,10.6956,10.5166,10.5166,1495455.0
2018-04-13 11:00:00,11.75,11.82,11.74,11.8,984510.0,10.5166,10.5793,10.5077,10.5614,984510.0
2018-04-13 12:00:00,11.8,11.87,11.79,11.8,743750.0,10.5614,10.624,10.5524,10.5614,743750.0
2018-04-13 13:00:00,11.79,11.81,11.72,11.72,699790.0,10.5524,10.5703,10.4898,10.4898,699790.0
2018-04-13 14:00:00,11.72,11.74,11.67,11.67,956095.0,10.4898,10.5077,10.445,10.445,956095.0
2018-04-13 15:00:00,11.67,11.69,11.66,11.66,2505635.0,10.445,10.4629,10.4361,10.4361,2505635.0
2018-04-16 09:30:00,12.04,12.1,12.01,12.02,1310880.0,10.7762,10.8299,10.7493,10.7583,1310880.0
2018-04-16 10:00:00,12.02,12.07,11.86,11.91,1583925.0,10.7583,10.803,10.6151,10.6598,1583925.0
2018-04-16 11:00:00,11.91,11.95,11.86,11.91,1356845.0,10.6598,10.6956,10.6151,10.6598,1356845.0
2018-04-16 12:00:00,11.91,12.0,11.91,11.98,546055.0,10.6598,10.7404,10.6598,10.7225,546055.0
2018-04-16 13:00:00,11.98,12.1,11.98,12.07,565855.0,10.7225,10.8299,10.7225,10.803,565855.0
2018-04-16 14:00:00,12.07,12.09,11.99,12.02,912500.0,10.803,10.8209,10.7314,10.7583,912500.0
2018-04-16 15:00:00,12.01,12.01,11.95,11.95,1457995.0,10.7493,10.7493,10.6956,10.6956,1457995.0
2018-04-17 09:30:00,12.0,12.02,11.88,11.94,499910.0,10.7404,10.7583,10.633,10.6867,499910.0
2018-04-17 10:00:00,11.94,12.0,11.91,11.98,572735.0,10.6867,10.7404,10.6598,10.7225,572735.0
2018-04-17 11:00:00,11.98,12.0,11.88,11.88,749250.0,10.7225,10.7404,10.633,10.633,749250.0
2018-04-17 12:00:00,11.88,11.92,11.79,11.79,709970.0,10.633,10.6688,10.5524,10.5524,709970.0
2018-04-17 13:00:00,11.79,11.82,11.76,11.77,878495.0,10.5524,10.5793,10.5256,10.5345,878495.0
2018-04-17 14:00:00,11.77,11.79,11.71,11.73,827535.0,10.5345,10.5524,10.4808,10.4987,827535.0
2018-04-17 15:00:00,11.73,11.75,11.7,11.73,4238025.0,10.4987,10.5166,10.4719,10.4987,4238025.0
2018-04-18 09:30:00,11.83,12.23,11.77,12.18,1718210.0,10.5882,10.9462,10.5345,10.9015,1718210.0
2018-04-18 10:00:00,12.18,12.36,12.18,12.31,2245950.0,10.9015,11.0626,10.9015,11.0178,2245950.0
2018-04-18 11:00:00,12.31,12.32,12.15,12.15,1690895.0,11.0178,11.0268,10.8746,10.8746,1690895.0
2018-04-18 12:00:00,12.15,12.18,12.12,12.14,734765.0,10.8746,10.9015,10.8478,10.8657,734765.0
2018-04-18 13:00:00,12.14,12.16,12.08,12.16,626175.0,10.8657,10.8836,10.812,10.8836,626175.0
2018-04-18 14:00:00,12.16,12.18,12.1,12.13,979760.0,10.8836,10.9015,10.8299,10.8567,979760.0
2018-04-18 15:00:00,12.13,12.17,12.12,12.13,2224360.0,10.8567,10.8925,10.8478,10.8567,2224360.0
2018-04-19 09:30:00,12.05,12.05,11.91,11.99,913255.0,10.7851,10.7851,10.6598,10.7314,913255.0
2018-04-19 10:00:00,12.0,12.09,11.95,12.02,1097910.0,10.7404,10.8209,10.6956,10.7583,1097910.0
2018-04-19 11:00:00,12.03,12.04,11.93,11.95,812775.0,10.7672,10.7762,10.6777,10.6956,812775.0
2018-04-19 12:00:00,11.94,11.96,11.9,11.9,412750.0,10.6867,10.7046,10.6509,10.6509,412750.0
2018-04-19 13:00:00,11.9,11.96,11.9,11.95,558310.0,10.6509,10.7046,10.6509,10.6956,558310.0
2018-04-19 14:00:00,11.96,11.99,11.95,11.97,539955.0,10.7046,10.7314,10.6956,10.7135,539955.0
2018-04-19 15:00:00,11.97,12.02,11.95,11.98,1534300.0,10.7135,10.7583,10.6956,10.7225,1534300.0
2018-04-20 09:30:00,12.24,12.53,12.19,12.26,1805500.0,10.9552,11.2147,10.9104,10.9731,1805500.0
2018-04-20 10:00:00,12.26,12.3,12.14,12.14,1685930.0,10.9731,11.0089,10.8657,10.8657,1685930.0
2018-04-20 11:00:00,12.14,12.17,12.07,12.14,1209150.0,10.8657,10.8925,10.803,10.8657,1209150.0
2018-04-20 12:00:00,12.14,12.14,12.05,12.07,554415.0,10.8657,10.8657,10.7851,10.803,554415.0
2018-04-20 13:00:00,12.07,12.1,12.03,12.08,483130.0,10.803,10.8299,10.7672,10.812,483130.0
2018-04-20 14:00:00,12.08,12.1,12.06,12.08,434470.0,10.812,10.8299,10.7941,10.812,434470.0
2018-04-20 15:00:00,12.08,12.08,12.04,12.07,1567280.0,10.812,10.812,10.7762,10.803,1567280.0
2018-04-23 09:30:00,12.05,12.24,12.03,12.24,596580.0,10.7851,10.9552,10.7672,10.9552,596580.0
2018-04-23 10:00:00,12.24,12.41,12.21,12.4,1161445.0,10.9552,11.1073,10.9283,11.0984,1161445.0
2018-04-23 11:00:00,12.4,12.46,12.35,12.36,1120995.0,11.0984,11.1521,11.0536,11.0626,1120995.0
2018-04-23 12:00:00,12.36,12.41,12.34,12.4,619910.0,11.0626,11.1073,11.0447,11.0984,619910.0
2018-04-23 13:00:00,12.39,12.41,12.29,12.33,549135.0,11.0894,11.1073,10.9999,11.0357,549135.0
2018-04-23 14:00:00,12.33,12.34,12.25,12.26,951585.0,11.0357,11.0447,10.9641,10.9731,951585.0
2018-04-23 15:00:00,12.26,12.35,12.26,12.33,2247740.0,10.9731,11.0536,10.9731,11.0357,2247740.0
2018-04-24 09:30:00,12.45,12.45,12.32,12.39,953790.0,11.1431,11.1431,11.0268,11.0894,953790.0
2018-04-24 10:00:00,12.4,12.48,12.37,12.44,908240.0,11.0984,11.17,11.0715,11.1342,908240.0
2018-04-24 11:00:00,12.44,12.51,12.41,12.46,1196380.0,11.1342,11.1968,11.1073,11.1521,1196380.0
2018-04-24 12:00:00,12.46,12.48,12.33,12.33,716580.0,11.1521,11.17,11.0357,11.0357,716580.0
2018-04-24 13:00:00,12.32,12.35,12.22,12.24,462045.0,11.0268,11.0536,10.9373,10.9552,462045.0
2018-04-24 14:00:00,12.24,12.29,12.21,12.23,755990.0,10.9552,10.9999,10.9283,10.9462,755990.0
2018-04-24 15:00:00,12.23,12.28,12.19,12.24,1533205.0,10.9462,10.991,10.9104,10.9552,1533205.0
2018-04-25 09:30:00,12.19,12.39,12.0,12.27,1050425.0,10.9104,11.0894,10.7404,10.982,1050425.0
2018-04-25 10:00:00,12.27,12.35,12.25,12.3,1642310.0,10.982,11.0536,10.9641,11.0089,1642310.0
2018-04-25 11:00:00,12.29,12.35,12.24,12.25,1265190.0,10.9999,11.0536,10.9552,10.9641,1265190.0
2018-04-25 12:00:00,12.24,12.26,12.22,12.25,558010.0,10.9552,10.9731,10.9373,10.9641,558010.0
2018-04-25 13:00:00,12.25,12.3,12.24,12.27,834895.0,10.9641,11.0089,10.9552,10.982,834895.0
2018-04-25 14:00:00,12.27,12.36,12.27,12.35,1126735.0,10.982,11.0626,10.982,11.0536,1126735.0
2018-04-25 15:00:00,12.34,12.45,12.33,12.44,4276325.0,11.0447,11.1431,11.0357,11.1342,4276325.0
2018-04-26 09:30:00,12.55,13.06,12.5,13.01,1837140.0,11.2326,11.6891,11.1879,11.6443,1837140.0
2018-04-26 10:00:00,13.03,13.29,12.95,13.17,3532605.0,11.6622,11.895,11.5906,11.7876,3532605.0
2018-04-26 11:00:00,13.16,13.16,12.96,13.07,3438625.0,11.7786,11.7786,11.5996,11.6981,3438625.0
2018-04-26 12:00:00,13.07,13.25,13.07,13.16,1187720.0,11.6981,11.8592,11.6981,11.7786,1187720.0
2018-04-26 13:00:00,13.16,13.34,13.11,13.34,1513170.0,11.7786,11.9397,11.7339,11.9397,1513170.0
2018-04-26 14:00:00,13.34,13.54,13.33,13.39,4017620.0,11.9397,12.1187,11.9308,11.9845,4017620.0
2018-04-26 15:00:00,13.39,13.4,13.23,13.33,6394810.0,11.9845,11.9934,11.8413,11.9308,6394810.0
2018-04-27 09:30:00,13.45,13.67,13.37,13.66,1268885.0,12.0382,12.2351,11.9666,12.2261,1268885.0
2018-04-27 10:00:00,13.66,13.74,13.32,13.4,3627425.0,12.2261,12.2977,11.9218,11.9934,3627425.0
2018-04-27 11:00:00,13.41,13.61,13.41,13.55,1445540.0,12.0024,12.1814,12.0024,12.1277,1445540.0
2018-04-27 12:00:00,13.55,13.71,13.55,13.7,980660.0,12.1277,12.2709,12.1277,12.2619,980660.0
2018-04-27 13:00:00,13.7,13.74,13.66,13.68,1058335.0,12.2619,12.2977,12.2261,12.244,1058335.0
2018-04-27 14:00:00,13.68,13.74,13.63,13.63,1043825.0,12.244,12.2977,12.1993,12.1993,1043825.0
2018-04-27 15:00:00,13.64,13.71,13.64,13.69,2542565.0,12.2082,12.2709,12.2082,12.253,2542565.0
2018-04-30 09:30:00,13.72,13.72,13.51,13.58,514235.0,12.2798,12.2798,12.0919,12.1545,514235.0
2018-04-30 10:00:00,13.58,13.78,13.57,13.72,1216405.0,12.1545,12.3335,12.1456,12.2798,1216405.0
2018-04-30 11:00:00,13.72,13.73,13.63,13.66,780375.0,12.2798,12.2888,12.1993,12.2261,780375.0
2018-04-30 12:00:00,13.66,13.68,13.62,13.66,508890.0,12.2261,12.244,12.1903,12.2261,508890.0
2018-04-30 13:00:00,13.67,13.7,13.61,13.66,563755.0,12.2351,12.2619,12.1814,12.2261,563755.0
2018-04-30 14:00:00,13.65,13.66,13.54,13.56,862340.0,12.2172,12.2261,12.1187,12.1366,862340.0
2018-04-30 15:00:00,13.56,13.63,13.55,13.6,1802630.0,12.1366,12.1993,12.1277,12.1724,1802630.0
2018-05-01 09:30:00,13.55,13.78,13.48,13.62,536140.0,12.1277,12.3335,12.065,12.1903,536140.0
2018-05-01 10:00:00,13.61,13.61,13.42,13.42,841710.0,12.1814,12.1814,12.0113,12.0113,841710.0
2018-05-01 11:00:00,13.42,13.53,13.38,13.43,965460.0,12.0113,12.1098,11.9755,12.0203,965460.0
2018-05-01 12:00:00,13.43,13.51,13.42,13.46,363590.0,12.0203,12.0919,12.0113,12.0471,363590.0
2018-05-01 13:00:00,13.46,13.55,13.43,13.55,461180.0,12.0471,12.1277,12.0203,12.1277,461180.0
2018-05-01 14:00:00,13.55,13.57,13.5,13.54,620285.0,12.1277,12.1456,12.0829,12.1187,620285.0
2018-05-01 15:00:00,13.54,13.56,13.5,13.55,1394790.0,12.1187,12.1366,12.0829,12.1277,1394790.0
2018-05-02 09:30:00,13.54,13.59,13.44,13.56,329855.0,12.1187,12.1635,12.0292,12.1366,329855.0
2018-05-02 10:00:00,13.57,13.71,13.56,13.67,884505.0,12.1456,12.2709,12.1366,12.2351,884505.0
2018-05-02 11:00:00,13.67,13.71,13.64,13.65,636565.0,12.2351,12.2709,12.2082,12.2172,636565.0
2018-05-02 12:00:00,13.65,13.67,13.64,13.66,473115.0,12.2172,12.2351,12.2082,12.2261,473115.0
2018-05-02 13:00:00,13.67,13.74,13.66,13.73,637525.0,12.2351,12.2977,12.2261,12.2888,637525.0
2018-05-02 14:00:00,13.73,13.82,13.71,13.76,1758545.0,12.2888,12.3693,12.2709,12.3156,1758545.0
2018-05-02 15:00:00,13.77,13.77,13.61,13.64,2816960.0,12.3246,12.3246,12.1814,12.2082,2816960.0
2018-05-03 09:30:00,13.33,13.36,12.83,13.23,2640075.0,11.9308,11.9576,11.4832,11.8413,2640075.0
2018-05-03 10:00:00,13.23,13.27,13.13,13.17,2022625.0,11.8413,11.8771,11.7518,11.7876,2022625.0
2018-05-03 11:00:00,13.17,13.24,13.14,13.22,1380725.0,11.7876,11.8502,11.7607,11.8323,1380725.0
2018-05-03 12:00:00,13.22,13.34,13.21,13.34,754460.0,11.8323,11.9397,11.8234,11.9397,754460.0
2018-05-03 13:00:00,13.34,13.36,13.24,13.33,450660.0,11.9397,11.9576,11.8502,11.9308,450660.0
2018-05-03 14:00:00,13.33,13.34,13.23,13.23,657080.0,11.9308,11.9397,11.8413,11.8413,657080.0
2018-05-03 15:00:00,13.23,13.29,13.21,13.23,1796610.0,11.8413,11.895,11.8234,11.8413,1796610.0
2018-05-04 09:30:00,13.16,13.29,12.94,13.25,386905.0,11.7786,11.895,11.5817,11.8592,386905.0
2018-05-04 10:00:00,13.25,13.34,13.21,13.32,638635.0,11.8592,11.9397,11.8234,11.9218,638635.0
2018-05-04 11:00:00,13.32,13.38,13.29,13.33,488500.0,11.9218,11.9755,11.895,11.9308,488500.0
2018-05-04 12:00:00,13.34,13.4,13.31,13.36,366550.0,11.9397,11.9934,11.9129,11.9576,366550.0
2018-05-04 13:00:00,13.36,13.4,13.35,13.38,437960.0,11.9576,11.9934,11.9487,11.9755,437960.0
2018-05-04 14:00:00,13.38,13.46,13.38,13.41,432430.0,11.9755,12.0471,11.9755,12.0024,432430.0
2018-05-04 15:00:00,13.41,13.43,13.37,13.39,1515455.0,12.0024,12.0203,11.9666,11.9845,1515455.0
2018-05-07 09:30:00,13.39,13.41,13.3,13.35,373425.0,11.9845,12.0024,11.9039,11.9487,373425.0
2018-05-07 10:00:00,13.36,13.38,13.26,13.34,794625.0,11.9576,11.9755,11.8681,11.9397,794625.0
2018-05-07 11:00:00,13.33,13.39,13.33,13.34,793120.0,11.9308,11.9845,11.9308,11.9397,793120.0
2018-05-07 12:00:00,13.35,13.4,13.34,13.37,594645.0,11.9487,11.9934,11.9397,11.9666,594645.0
2018-05-07 13:00:00,13.37,13.38,13.31,13.31,551800.0,11.9666,11.9755,11.9129,11.9129,551800.0
2018-05-07 14:00:00,13.32,13.39,13.3,13.35,694580.0,11.9218,11.9845,11.9039,11.9487,694580.0
2018-05-07 15:00:00,13.35,13.38,13.3,13.36,2036530.0,11.9487,11.9755,11.9039,11.9576,2036530.0
2018-05-08 09:30:00,13.29,13.5,13.29,13.35,796585.0,11.895,12.0829,11.895,11.9487,796585.0
2018-05-08 10:00:00,13.34,13.34,13.22,13.26,750470.0,11.9397,11.9397,11.8323,11.8681,750470.0
2018-05-08 11:00:00,13.25,13.3,13.24,13.27,755525.0,11.8592,11.9039,11.8502,11.8771,755525.0
2018-05-08 12:00:00,13.27,13.28,13.21,13.21,474650.0,11.8771,11.886,11.8234,11.8234,474650.0
2018-05-08 13:00:00,13.21,13.3,13.21,13.25,612615.0,11.8234,11.9039,11.8234,11.8592,612615.0
2018-05-08 14:00:00,13.26,13.28,13.21,13.22,696925.0,11.8681,11.886,11.8234,11.8323,696925.0
2018-05-08 15:00:00,13.22,13.32,13.21,13.3,1821970.0,11.8323,11.9218,11.8234,11.9039,1821970.0
2018-05-09 09:30:00,13.33,13.44,13.24,13.4,321335.0,11.9308,12.0292,11.8502,11.9934,321335.0
2018-05-09 10:00:00,13.4,13.41,13.23,13.25,1763660.0,11.9934,12.0024,11.8413,11.8592,1763660.0
2018-05-09 11:00:00,13.25,13.3,13.22,13.29,719775.0,11.8592,11.9039,11.8323,11.895,719775.0
2018-05-09 12:00:00,13.29,13.37,13.26,13.34,1684050.0,11.895,11.9666,11.8681,11.9397,1684050.0
2018-05-09 13:00:00,13.35,13.43,13.33,13.43,748105.0,11.9487,12.0203,11.9308,12.0203,748105.0
2018-05-09 14:00:00,13.43,13.43,13.34,13.35,1019020.0,12.0203,12.0203,11.9397,11.9487,1019020.0
2018-05-09 15:00:00,13.35,13.35,13.3,13.34,2001230.0,11.9487,11.9487,11.9039,11.9397,2001230.0
2018-05-10 09:30:00,13.35,13.47,13.34,13.4,1140660.0,11.9487,12.0561,11.9397,11.9934,1140660.0
2018-05-10 10:00:00,13.4,13.45,13.33,13.45,959740.0,11.9934,12.0382,11.9308,12.0382,959740.0
2018-05-10 11:00:00,13.45,13.54,13.43,13.51,855815.0,12.0382,12.1187,12.0203,12.0919,855815.0
2018-05-10 12:00:00,13.51,13.52,13.48,13.51,386560.0,12.0919,12.1008,12.065,12.0919,386560.0
2018-05-10 13:00:00,13.51,13.54,13.5,13.52,472685.0,12.0919,12.1187,12.0829,12.1008,472685.0
2018-05-10 14:00:00,13.52,13.56,13.49,13.53,538945.0,12.1008,12.1366,12.074,12.1098,538945.0
2018-05-10 15:00:00,13.53,13.57,13.5,13.56,1612965.0,12.1098,12.1456,12.0829,12.1366,1612965.0
2018-05-11 09:30:00,13.6,13.77,13.6,13.75,916470.0,12.1724,12.3246,12.1724,12.3067,916470.0
2018-05-11 10:00:00,13.75,13.87,13.74,13.86,900545.0,12.3067,12.4141,12.2977,12.4051,900545.0
2018-05-11 11:00:00,13.86,13.94,13.84,13.9,1139145.0,12.4051,12.4767,12.3872,12.4409,1139145.0
2018-05-11 12:00:00,13.91,13.91,13.81,13.82,848210.0,12.4499,12.4499,12.3604,12.3693,848210.0
2018-05-11 13:00:00,13.82,13.89,13.82,13.89,540390.0,12.3693,12.432,12.3693,12.432,540390.0
2018-05-11 14:00:00,13.89,13.91,13.85,13.9,754765.0,12.432,12.4499,12.3962,12.4409,754765.0
2018-05-11 15:00:00,13.9,13.93,13.88,13.93,1910315.0,12.4409,12.4678,12.423,12.4678,1910315.0
2018-05-14 09:30:00,13.9,14.01,13.79,13.98,692065.0,12.4409,12.5394,12.3425,12.5125,692065.0
2018-05-14 10:00:00,13.98,14.05,13.92,14.02,1127425.0,12.5125,12.5752,12.4588,12.5483,1127425.0
2018-05-14 11:00:00,14.02,14.16,14.02,14.14,1159450.0,12.5483,12.6736,12.5483,12.6557,1159450.0
2018-05-14 12:00:00,14.14,14.2,14.14,14.17,1105820.0,12.6557,12.7094,12.6557,12.6826,1105820.0
2018-05-14 13:00:00,14.17,14.25,14.17,14.23,848210.0,12.6826,12.7542,12.6826,12.7363,848210.0
2018-05-14 14:00:00,14.23,14.33,14.21,14.3,1876920.0,12.7363,12.8258,12.7184,12.7989,1876920.0
2018-05-14 15:00:00,14.3,14.34,14.22,14.24,4701560.0,12.7989,12.8347,12.7273,12.7452,4701560.0
2018-05-15 09:30:00,14.17,14.24,14.03,14.11,1001395.0,12.6826,12.7452,12.5573,12.6289,1001395.0
2018-05-15 10:00:00,14.11,14.3,14.1,14.28,966380.0,12.6289,12.7989,12.6199,12.781,966380.0
2018-05-15 11:00:00,14.28,14.33,14.16,14.18,786150.0,12.781,12.8258,12.6736,12.6915,786150.0
2018-05-15 12:00:00,14.18,14.23,14.18,14.2,574405.0,12.6915,12.7363,12.6915,12.7094,574405.0
2018-05-15 13:00:00,14.21,14.21,14.12,14.12,487770.0,12.7184,12.7184,12.6378,12.6378,487770.0
2018-05-15 14:00:00,14.12,14.18,14.09,14.14,904205.0,12.6378,12.6915,12.611,12.6557,904205.0
2018-05-15 15:00:00,14.14,14.17,14.1,14.17,1530920.0,12.6557,12.6826,12.6199,12.6826,1530920.0
2018-05-16 09:30:00,14.22,14.39,14.22,14.26,465135.0,12.7273,12.8795,12.7273,12.7631,465135.0
2018-05-16 10:00:00,14.26,14.3,14.16,14.27,602855.0,12.7631,12.7989,12.6736,12.7721,602855.0
2018-05-16 11:00:00,14.27,14.27,14.1,14.15,414105.0,12.7721,12.7721,12.6199,12.6647,414105.0
2018-05-16 12:00:00,14.16,14.26,14.16,14.25,336825.0,12.6736,12.7631,12.6736,12.7542,336825.0
2018-05-16 13:00:00,14.24,14.26,14.22,14.26,367170.0,12.7452,12.7631,12.7273,12.7631,367170.0
2018-05-16 14:00:00,14.26,14.33,14.25,14.28,475935.0,12.7631,12.8258,12.7542,12.781,475935.0
2018-05-16 15:00:00,14.28,14.28,14.17,14.2,1208875.0,12.781,12.781,12.6826,12.7094,1208875.0
2018-05-17 09:30:00,14.15,14.32,14.15,14.28,267460.0,12.6647,12.8168,12.6647,12.781,267460.0
2018-05-17 10:00:00,14.28,14.4,14.27,14.39,523505.0,12.781,12.8884,12.7721,12.8795,523505.0
2018-05-17 11:00:00,14.39,14.42,14.36,14.36,655285.0,12.8795,12.9063,12.8526,12.8526,655285.0
2018-05-17 12:00:00,14.36,14.4,14.33,14.4,332995.0,12.8526,12.8884,12.8258,12.8884,332995.0
2018-05-17 13:00:00,14.4,14.41,14.33,14.33,353110.0,12.8884,12.8974,12.8258,12.8258,353110.0
2018-05-17 14:00:00,14.34,14.39,14.31,14.37,509580.0,12.8347,12.8795,12.8079,12.8616,509580.0
2018-05-17 15:00:00,14.37,14.39,14.31,14.33,1439175.0,12.8616,12.8795,12.8079,12.8258,1439175.0
2018-05-18 09:30:00,14.36,14.5,14.36,14.45,525470.0,12.8526,12.9779,12.8526,12.9332,525470.0
2018-05-18 10:00:00,14.44,14.52,14.38,14.49,729815.0,12.9242,12.9958,12.8705,12.969,729815.0
2018-05-18 11:00:00,14.49,14.55,14.47,14.54,790555.0,12.969,13.0227,12.9511,13.0137,790555.0
2018-05-18 12:00:00,14.53,14.54,14.47,14.5,609240.0,13.0048,13.0137,12.9511,12.9779,609240.0
2018-05-18 13:00:00,14.5,14.53,14.47,14.5,388085.0,12.9779,13.0048,12.9511,12.9779,388085.0
2018-05-18 14:00:00,14.5,14.53,14.5,14.52,474445.0,12.9779,13.0048,12.9779,12.9958,474445.0
2018-05-18 15:00:00,14.53,14.58,14.53,14.56,1750950.0,13.0048,13.0495,13.0048,13.0316,1750950.0
2018-05-21 09:30:00,14.61,14.77,14.59,14.69,799945.0,13.0764,13.2196,13.0585,13.148,799945.0
2018-05-21 10:00:00,14.69,14.85,14.68,14.84,744870.0,13.148,13.2912,13.1391,13.2823,744870.0
2018-05-21 11:00:00,14.84,14.88,14.76,14.79,947605.0,13.2823,13.3181,13.2107,13.2375,947605.0
2018-05-21 12:00:00,14.8,14.85,14.79,14.83,830760.0,13.2465,13.2912,13.2375,13.2733,830760.0
2018-05-21 13:00:00,14.83,14.85,14.78,14.8,655040.0,13.2733,13.2912,13.2286,13.2465,655040.0
2018-05-21 14:00:00,14.81,14.82,14.75,14.75,839480.0,13.2554,13.2644,13.2017,13.2017,839480.0
2018-05-21 15:00:00,14.75,14.76,14.71,14.73,1843025.0,13.2017,13.2107,13.1659,13.1838,1843025.0
2018-05-22 09:30:00,14.92,15.06,14.75,14.8,1560695.0,13.3539,13.4792,13.2017,13.2465,1560695.0
2018-05-22 10:00:00,14.81,14.82,14.52,14.53,1319185.0,13.2554,13.2644,12.9958,13.0048,1319185.0
2018-05-22 11:00:00,14.52,14.65,14.52,14.64,844355.0,12.9958,13.1122,12.9958,13.1032,844355.0
2018-05-22 12:00:00,14.64,14.71,14.6,14.71,545455.0,13.1032,13.1659,13.0674,13.1659,545455.0
2018-05-22 13:00:00,14.7,14.82,14.69,14.81,801755.0,13.157,13.2644,13.148,13.2554,801755.0
2018-05-22 14:00:00,14.81,14.82,14.74,14.75,684700.0,13.2554,13.2644,13.1928,13.2017,684700.0
2018-05-22 15:00:00,14.75,14.78,14.73,14.74,2841990.0,13.2017,13.2286,13.1838,13.1928,2841990.0
2018-05-23 09:30:00,14.73,14.85,14.47,14.82,725905.0,13.1838,13.2912,12.9511,13.2644,725905.0
2018-05-23 10:00:00,14.8,14.89,14.75,14.79,1079290.0,13.2465,13.327,13.2017,13.2375,1079290.0
2018-05-23 11:00:00,14.79,14.85,14.78,14.8,686310.0,13.2375,13.2912,13.2286,13.2465,686310.0
2018-05-23 12:00:00,14.8,14.81,14.74,14.8,453280.0,13.2465,13.2554,13.1928,13.2465,453280.0
2018-05-23 13:00:00,14.8,14.81,14.78,14.79,305260.0,13.2465,13.2554,13.2286,13.2375,305260.0
2018-05-23 14:00:00,14.79,14.88,14.77,14.85,616005.0,13.2375,13.3181,13.2196,13.2912,616005.0
2018-05-23 15:00:00,14.85,14.88,14.82,14.87,1346425.0,13.2912,13.3181,13.2644,13.3091,1346425.0
2018-05-24 09:30:00,14.8,14.88,14.6,14.7,475555.0,13.2465,13.3181,13.0674,13.157,475555.0
2018-05-24 10:00:00,14.67,14.81,14.65,14.75,541185.0,13.1301,13.2554,13.1122,13.2017,541185.0
2018-05-24 11:00:00,14.74,14.86,14.74,14.82,429990.0,13.1928,13.3002,13.1928,13.2644,429990.0
2018-05-24 12:00:00,14.82,14.88,14.8,14.88,265310.0,13.2644,13.3181,13.2465,13.3181,265310.0
2018-05-24 13:00:00,14.87,14.94,14.86,14.9,350700.0,13.3091,13.3718,13.3002,13.336,350700.0
2018-05-24 14:00:00,14.9,14.92,14.83,14.84,650560.0,13.336,13.3539,13.2733,13.2823,650560.0
2018-05-24 15:00:00,14.84,14.85,14.81,14.84,1331730.0,13.2823,13.2912,13.2554,13.2823,1331730.0
2018-05-25 09:30:00,14.81,14.84,14.65,14.74,414955.0,13.3114,13.3384,13.1676,13.2485,414955.0
2018-05-25 10:00:00,14.72,14.8,14.68,14.77,912855.0,13.2305,13.3024,13.1946,13.2755,912855.0
2018-05-25 11:00:00,14.76,14.79,14.67,14.67,1184565.0,13.2665,13.2935,13.1856,13.1856,1184565.0
2018-05-25 12:00:00,14.67,14.69,14.65,14.67,376940.0,13.1856,13.2036,13.1676,13.1856,376940.0
2018-05-25 13:00:00,14.67,14.68,14.6,14.6,653230.0,13.1856,13.1946,13.1227,13.1227,653230.0
2018-05-25 14:00:00,14.6,14.66,14.6,14.65,461475.0,13.1227,13.1766,13.1227,13.1676,461475.0
2018-05-25 15:00:00,14.64,14.69,14.63,14.67,1441765.0,13.1586,13.2036,13.1496,13.1856,1441765.0
2018-05-29 09:30:00,14.61,14.72,14.54,14.63,505585.0,13.1317,13.2305,13.0688,13.1496,505585.0
2018-05-29 10:00:00,14.63,14.66,14.61,14.61,580085.0,13.1496,13.1766,13.1317,13.1317,580085.0
2018-05-29 11:00:00,14.61,14.71,14.6,14.62,638320.0,13.1317,13.2216,13.1227,13.1407,638320.0
2018-05-29 12:00:00,14.62,14.69,14.6,14.68,556375.0,13.1407,13.2036,13.1227,13.1946,556375.0
2018-05-29 13:00:00,14.68,14.71,14.66,14.69,824745.0,13.1946,13.2216,13.1766,13.2036,824745.0
2018-05-29 14:00:00,14.69,14.71,14.66,14.69,905125.0,13.2036,13.2216,13.1766,13.2036,905125.0
2018-05-29 15:00:00,14.68,14.72,14.68,14.71,1817035.0,13.1946,13.2305,13.1946,13.2216,1817035.0
2018-05-30 09:30:00,14.77,14.89,14.74,14.84,333625.0,13.2755,13.3833,13.2485,13.3384,333625.0
2018-05-30 10:00:00,14.84,14.97,14.84,14.96,672685.0,13.3384,13.4552,13.3384,13.4463,672685.0
2018-05-30 11:00:00,14.96,15.05,14.95,15.04,1084545.0,13.4463,13.5271,13.4373,13.5182,1084545.0
2018-05-30 12:00:00,15.04,15.06,14.98,15.02,667195.0,13.5182,13.5361,13.4642,13.5002,667195.0
2018-05-30 13:00:00,15.02,15.09,14.99,15.06,419265.0,13.5002,13.5631,13.4732,13.5361,419265.0
2018-05-30 14:00:00,15.07,15.09,15.03,15.06,496245.0,13.5451,13.5631,13.5092,13.5361,496245.0
2018-05-30 15:00:00,15.06,15.08,15.04,15.07,1503970.0,13.5361,13.5541,13.5182,13.5451,1503970.0
2018-05-31 09:30:00,15.09,15.09,14.92,15.02,287230.0,13.5631,13.5631,13.4103,13.5002,287230.0
2018-05-31 10:00:00,15.01,15.05,14.92,14.99,1275045.0,13.4912,13.5271,13.4103,13.4732,1275045.0
2018-05-31 11:00:00,14.99,15.03,14.93,14.98,479165.0,13.4732,13.5092,13.4193,13.4642,479165.0
2018-05-31 12:00:00,14.98,14.98,14.91,14.95,483055.0,13.4642,13.4642,13.4013,13.4373,483055.0
2018-05-31 13:00:00,14.95,14.96,14.88,14.89,631530.0,13.4373,13.4463,13.3744,13.3833,631530.0
2018-05-31 14:00:00,14.88,14.91,14.86,14.89,726275.0,13.3744,13.4013,13.3564,13.3833,726275.0
2018-05-31 15:00:00,14.89,14.91,14.86,14.86,1679280.0,13.3833,13.4013,13.3564,13.3564,1679280.0
2018-06-01 09:30:00,14.97,15.1,14.88,15.06,544430.0,13.4552,13.5721,13.3744,13.5361,544430.0
2018-06-01 10:00:00,15.04,15.08,14.98,15.02,605125.0,13.5182,13.5541,13.4642,13.5002,605125.0
2018-06-01 11:00:00,15.03,15.06,14.98,15.02,850690.0,13.5092,13.5361,13.4642,13.5002,850690.0
2018-06-01 12:00:00,15.02,15.05,14.98,14.98,565615.0,13.5002,13.5271,13.4642,13.4642,565615.0
2018-06-01 13:00:00,14.99,15.02,14.98,15.01,300805.0,13.4732,13.5002,13.4642,13.4912,300805.0
2018-06-01 14:00:00,15.0,15.04,14.98,15.02,457290.0,13.4822,13.5182,13.4642,13.5002,457290.0
2018-06-01 15:00:00,15.02,15.05,14.99,15.03,1348020.0,13.5002,13.5271,13.4732,13.5092,1348020.0
2018-06-04 09:30:00,15.07,15.12,14.99,15.07,542690.0,13.5451,13.5901,13.4732,13.5451,542690.0
2018-06-04 10:00:00,15.08,15.13,14.96,15.0,1047300.0,13.5541,13.5991,13.4463,13.4822,1047300.0
2018-06-04 11:00:00,15.0,15.05,14.99,15.0,589585.0,13.4822,13.5271,13.4732,13.4822,589585.0
2018-06-04 12:00:00,14.99,15.04,14.99,14.99,480425.0,13.4732,13.5182,13.4732,13.4732,480425.0
2018-06-04 13:00:00,14.99,15.04,14.99,15.01,391630.0,13.4732,13.5182,13.4732,13.4912,391630.0
2018-06-04 14:00:00,15.01,15.04,14.99,15.04,570700.0,13.4912,13.5182,13.4732,13.5182,570700.0
2018-06-04 15:00:00,15.04,15.12,15.01,15.11,6063860.0,13.5182,13.5901,13.4912,13.5811,6063860.0
2018-06-05 09:30:00,15.1,15.24,15.02,15.2,1201985.0,13.5721,13.6979,13.5002,13.662,1201985.0
2018-06-05 10:00:00,15.2,15.21,15.11,15.13,987920.0,13.662,13.671,13.5811,13.5991,987920.0
2018-06-05 11:00:00,15.13,15.15,15.08,15.11,639240.0,13.5991,13.617,13.5541,13.5811,639240.0
2018-06-05 12:00:00,15.11,15.15,15.09,15.14,681475.0,13.5811,13.617,13.5631,13.608,681475.0
2018-06-05 13:00:00,15.14,15.14,15.12,15.12,1212500.0,13.608,13.608,13.5901,13.5901,1212500.0
2018-06-05 14:00:00,15.13,15.16,15.08,15.15,916085.0,13.5991,13.626,13.5541,13.617,916085.0
2018-06-05 15:00:00,15.15,15.18,15.12,15.16,2449365.0,13.617,13.644,13.5901,13.626,2449365.0
2018-06-06 09:30:00,15.23,15.32,15.17,15.24,1146990.0,13.6889,13.7698,13.635,13.6979,1146990.0
2018-06-06 10:00:00,15.23,15.31,15.2,15.26,2233505.0,13.6889,13.7608,13.662,13.7159,2233505.0
2018-06-06 11:00:00,15.26,15.36,15.26,15.28,606450.0,13.7159,13.8058,13.7159,13.7339,606450.0
2018-06-06 12:00:00,15.28,15.31,15.27,15.28,943655.0,13.7339,13.7608,13.7249,13.7339,943655.0
2018-06-06 13:00:00,15.28,15.3,15.26,15.27,362250.0,13.7339,13.7519,13.7159,13.7249,362250.0
2018-06-06 14:00:00,15.27,15.32,15.27,15.3,888200.0,13.7249,13.7698,13.7249,13.7519,888200.0
2018-06-06 15:00:00,15.3,15.37,15.3,15.36,2559530.0,13.7519,13.8148,13.7519,13.8058,2559530.0
2018-06-07 09:30:00,15.4,15.45,15.37,15.39,395035.0,13.8417,13.8867,13.8148,13.8327,395035.0
2018-06-07 10:00:00,15.39,15.43,15.37,15.39,1270570.0,13.8327,13.8687,13.8148,13.8327,1270570.0
2018-06-07 11:00:00,15.39,15.39,15.28,15.28,771000.0,13.8327,13.8327,13.7339,13.7339,771000.0
2018-06-07 12:00:00,15.29,15.4,15.28,15.39,610810.0,13.7429,13.8417,13.7339,13.8327,610810.0
2018-06-07 13:00:00,15.4,15.4,15.34,15.35,642565.0,13.8417,13.8417,13.7878,13.7968,642565.0
2018-06-07 14:00:00,15.35,15.36,15.32,15.35,526390.0,13.7968,13.8058,13.7698,13.7968,526390.0
2018-06-07 15:00:00,15.35,15.37,15.34,15.36,1593765.0,13.7968,13.8148,13.7878,13.8058,1593765.0
2018-06-08 09:30:00,15.33,15.4,15.25,15.4,575500.0,13.7788,13.8417,13.7069,13.8417,575500.0
2018-06-08 10:00:00,15.42,15.42,15.25,15.28,1878600.0,13.8597,13.8597,13.7069,13.7339,1878600.0
2018-06-08 11:00:00,15.29,15.34,15.28,15.31,1312820.0,13.7429,13.7878,13.7339,13.7608,1312820.0
2018-06-08 12:00:00,15.31,15.33,15.29,15.32,537030.0,13.7608,13.7788,13.7429,13.7698,537030.0
2018-06-08 13:00:00,15.33,15.34,15.29,15.31,490300.0,13.7788,13.7878,13.7429,13.7608,490300.0
2018-06-08 14:00:00,15.31,15.33,15.29,15.3,530490.0,13.7608,13.7788,13.7429,13.7519,530490.0
2018-06-08 15:00:00,15.31,15.33,15.29,15.32,1999025.0,13.7608,13.7788,13.7429,13.7698,1999025.0
2018-06-11 09:30:00,15.34,15.35,15.22,15.22,474525.0,13.7878,13.7968,13.6799,13.6799,474525.0
2018-06-11 10:00:00,15.23,15.35,15.23,15.25,1003410.0,13.6889,13.7968,13.6889,13.7069,1003410.0
2018-06-11 11:00:00,15.25,15.29,15.21,15.29,650080.0,13.7069,13.7429,13.671,13.7429,650080.0
2018-06-11 12:00:00,15.29,15.33,15.23,15.24,591150.0,13.7429,13.7788,13.6889,13.6979,591150.0
2018-06-11 13:00:00,15.24,15.26,15.16,15.18,688150.0,13.6979,13.7159,13.626,13.644,688150.0
2018-06-11 14:00:00,15.18,15.21,15.12,15.19,1012085.0,13.644,13.671,13.5901,13.653,1012085.0
2018-06-11 15:00:00,15.19,15.22,15.16,15.18,2455920.0,13.653,13.6799,13.626,13.644,2455920.0
2018-06-12 09:30:00,15.25,15.31,15.2,15.31,445775.0,13.7069,13.7608,13.662,13.7608,445775.0
2018-06-12 10:00:00,15.31,15.31,15.2,15.22,670005.0,13.7608,13.7608,13.662,13.6799,670005.0
2018-06-12 11:00:00,15.22,15.23,15.19,15.21,669915.0,13.6799,13.6889,13.653,13.671,669915.0
2018-06-12 12:00:00,15.22,15.24,15.2,15.23,858875.0,13.6799,13.6979,13.662,13.6889,858875.0
2018-06-12 13:00:00,15.23,15.24,15.2,15.22,516555.0,13.6889,13.6979,13.662,13.6799,516555.0
2018-06-12 14:00:00,15.22,15.22,15.13,15.16,883980.0,13.6799,13.6799,13.5991,13.626,883980.0
2018-06-12 15:00:00,15.16,15.2,15.14,15.15,1882920.0,13.626,13.662,13.608,13.617,1882920.0
2018-06-13 09:30:00,15.19,15.24,15.09,15.14,364925.0,13.653,13.6979,13.5631,13.608,364925.0
2018-06-13 10:00:00,15.14,15.2,15.14,15.16,1005660.0,13.608,13.662,13.608,13.626,1005660.0
2018-06-13 11:00:00,15.16,15.24,15.16,15.2,1223105.0,13.626,13.6979,13.626,13.662,1223105.0
2018-06-13 12:00:00,15.2,15.22,15.14,15.15,461060.0,13.662,13.6799,13.608,13.617,461060.0
2018-06-13 13:00:00,15.14,15.19,15.14,15.16,596700.0,13.608,13.653,13.608,13.626,596700.0
2018-06-13 14:00:00,15.16,15.16,15.02,15.06,952310.0,13.626,13.626,13.5002,13.5361,952310.0
2018-06-13 15:00:00,15.06,15.11,15.04,15.04,2161810.0,13.5361,13.5811,13.5182,13.5182,2161810.0
2018-06-14 09:30:00,15.09,15.14,14.88,14.9,789175.0,13.5631,13.608,13.3744,13.3923,789175.0
2018-06-14 10:00:00,14.91,14.94,14.69,14.71,1748635.0,13.4013,13.4283,13.2036,13.2216,1748635.0
2018-06-14 11:00:00,14.7,14.87,14.7,14.87,623640.0,13.2126,13.3654,13.2126,13.3654,623640.0
2018-06-14 12:00:00,14.88,14.89,14.81,14.87,757115.0,13.3744,13.3833,13.3114,13.3654,757115.0
2018-06-14 13:00:00,14.87,14.9,14.85,14.85,643015.0,13.3654,13.3923,13.3474,13.3474,643015.0
2018-06-14 14:00:00,14.85,14.86,14.81,14.82,707940.0,13.3474,13.3564,13.3114,13.3204,707940.0
2018-06-14 15:00:00,14.82,14.88,14.79,14.86,2546985.0,13.3204,13.3744,13.2935,13.3564,2546985.0
2018-06-15 09:30:00,14.82,14.91,14.8,14.89,1162245.0,13.3204,13.4013,13.3024,13.3833,1162245.0
2018-06-15 10:00:00,14.89,14.9,14.82,14.86,637095.0,13.3833,13.3923,13.3204,13.3564,637095.0
2018-06-15 11:00:00,14.87,14.89,14.84,14.88,421610.0,13.3654,13.3833,13.3384,13.3744,421610.0
2018-06-15 12:00:00,14.88,14.89,14.85,14.88,351160.0,13.3744,13.3833,13.3474,13.3744,351160.0
2018-06-15 13:00:00,14.88,14.88,14.81,14.82,386140.0,13.3744,13.3744,13.3114,13.3204,386140.0
2018-06-15 14:00:00,14.82,14.89,14.81,14.87,683585.0,13.3204,13.3833,13.3114,13.3654,683585.0
2018-06-15 15:00:00,14.87,14.89,14.82,14.88,2094590.0,13.3654,13.3833,13.3204,13.3744,2094590.0
2018-06-18 09:30:00,14.79,15.06,14.79,15.02,487580.0,13.2935,13.5361,13.2935,13.5002,487580.0
2018-06-18 10:00:00,15.01,15.15,14.99,15.1,1277695.0,13.4912,13.617,13.4732,13.5721,1277695.0
2018-06-18 11:00:00,15.1,15.14,15.07,15.08,494095.0,13.5721,13.608,13.5451,13.5541,494095.0
2018-06-18 12:00:00,15.08,15.17,15.08,15.15,545310.0,13.5541,13.635,13.5541,13.617,545310.0
2018-06-18 13:00:00,15.15,15.2,15.14,15.14,437840.0,13.617,13.662,13.608,13.608,437840.0
2018-06-18 14:00:00,15.14,15.14,15.07,15.11,653175.0,13.608,13.608,13.5451,13.5811,653175.0
2018-06-18 15:00:00,15.11,15.18,15.09,15.12,1582575.0,13.5811,13.644,13.5631,13.5901,1582575.0
2018-06-19 09:30:00,15.01,15.09,14.98,15.04,373530.0,13.4912,13.5631,13.4642,13.5182,373530.0
2018-06-19 10:00:00,15.02,15.13,15.0,15.1,407365.0,13.5002,13.5991,13.4822,13.5721,407365.0
2018-06-19 11:00:00,15.1,15.13,15.06,15.07,391255.0,13.5721,13.5991,13.5361,13.5451,391255.0
2018-06-19 12:00:00,15.07,15.12,15.06,15.09,241180.0,13.5451,13.5901,13.5361,13.5631,241180.0
2018-06-19 13:00:00,15.09,15.11,15.05,15.05,306680.0,13.5631,13.5811,13.5271,13.5271,306680.0
2018-06-19 14:00:00,15.06,15.1,15.05,15.08,274935.0,13.5361,13.5721,13.5271,13.5541,274935.0
2018-06-19 15:00:00,15.08,15.14,15.04,15.12,1075480.0,13.5541,13.608,13.5182,13.5901,1075480.0
2018-06-20 09:30:00,15.13,15.18,15.09,15.14,433030.0,13.5991,13.644,13.5631,13.608,433030.0
2018-06-20 10:00:00,15.15,15.2,15.1,15.12,373040.0,13.617,13.662,13.5721,13.5901,373040.0
2018-06-20 11:00:00,15.12,15.23,15.09,15.22,496405.0,13.5901,13.6889,13.5631,13.6799,496405.0
2018-06-20 12:00:00,15.22,15.35,15.22,15.31,384205.0,13.6799,13.7968,13.6799,13.7608,384205.0
2018-06-20 13:00:00,15.3,15.33,15.27,15.32,284840.0,13.7519,13.7788,13.7249,13.7698,284840.0
2018-06-20 14:00:00,15.32,15.4,15.3,15.36,1170790.0,13.7698,13.8417,13.7519,13.8058,1170790.0
2018-06-20 15:00:00,15.36,15.38,15.34,15.36,1057295.0,13.8058,13.8238,13.7878,13.8058,1057295.0
2018-06-21 09:30:00,15.37,15.48,15.32,15.42,615380.0,13.8148,13.9136,13.7698,13.8597,615380.0
2018-06-21 10:00:00,15.42,15.46,15.34,15.44,1559795.0,13.8597,13.8957,13.7878,13.8777,1559795.0
2018-06-21 11:00:00,15.44,15.57,15.43,15.56,699225.0,13.8777,13.9945,13.8687,13.9855,699225.0
2018-06-21 12:00:00,15.55,15.58,15.52,15.53,338255.0,13.9766,14.0035,13.9496,13.9586,338255.0
2018-06-21 13:00:00,15.53,15.58,15.52,15.55,345555.0,13.9586,14.0035,13.9496,13.9766,345555.0
2018-06-21 14:00:00,15.55,15.6,15.53,15.55,722700.0,13.9766,14.0215,13.9586,13.9766,722700.0
2018-06-21 15:00:00,15.55,15.57,15.49,15.51,1603670.0,13.9766,13.9945,13.9226,13.9406,1603670.0
2018-06-22 09:30:00,15.55,15.55,15.38,15.41,449960.0,13.9766,13.9766,13.8238,13.8507,449960.0
2018-06-22 10:00:00,15.41,15.48,15.34,15.39,870125.0,13.8507,13.9136,13.7878,13.8327,870125.0
2018-06-22 11:00:00,15.38,15.42,15.36,15.38,1031665.0,13.8238,13.8597,13.8058,13.8238,1031665.0
2018-06-22 12:00:00,15.38,15.42,15.27,15.28,974785.0,13.8238,13.8597,13.7249,13.7339,974785.0
2018-06-22 13:00:00,15.28,15.29,15.21,15.26,313875.0,13.7339,13.7429,13.671,13.7159,313875.0
2018-06-22 14:00:00,15.27,15.29,15.25,15.27,549995.0,13.7249,13.7429,13.7069,13.7249,549995.0
2018-06-22 15:00:00,15.27,15.43,15.25,15.37,2224025.0,13.7249,13.8687,13.7069,13.8148,2224025.0
2018-06-25 09:30:00,15.3,15.35,15.25,15.26,429280.0,13.7519,13.7968,13.7069,13.7159,429280.0
2018-06-25 10:00:00,15.27,15.3,15.22,15.24,532820.0,13.7249,13.7519,13.6799,13.6979,532820.0
2018-06-25 11:00:00,15.24,15.26,15.13,15.19,516985.0,13.6979,13.7159,13.5991,13.653,516985.0
2018-06-25 12:00:00,15.19,15.25,15.14,15.25,292805.0,13.653,13.7069,13.608,13.7069,292805.0
2018-06-25 13:00:00,15.24,15.24,15.16,15.2,639350.0,13.6979,13.6979,13.626,13.662,639350.0
2018-06-25 14:00:00,15.2,15.32,15.12,15.14,1766475.0,13.662,13.7698,13.5901,13.608,1766475.0
2018-06-25 15:00:00,15.13,15.22,15.09,15.19,1173115.0,13.5991,13.6799,13.5631,13.653,1173115.0
2018-06-26 09:30:00,15.28,15.28,15.16,15.25,253260.0,13.7339,13.7339,13.626,13.7069,253260.0
2018-06-26 10:00:00,15.24,15.34,15.23,15.23,484990.0,13.6979,13.7878,13.6889,13.6889,484990.0
2018-06-26 11:00:00,15.23,15.33,15.22,15.31,365880.0,13.6889,13.7788,13.6799,13.7608,365880.0
2018-06-26 12:00:00,15.31,15.36,15.3,15.34,209065.0,13.7608,13.8058,13.7519,13.7878,209065.0
2018-06-26 13:00:00,15.34,15.4,15.33,15.36,391540.0,13.7878,13.8417,13.7788,13.8058,391540.0
2018-06-26 14:00:00,15.36,15.37,15.3,15.35,586140.0,13.8058,13.8148,13.7519,13.7968,586140.0
2018-06-26 15:00:00,15.35,15.43,15.35,15.38,928795.0,13.7968,13.8687,13.7968,13.8238,928795.0
2018-06-27 09:30:00,15.5,15.68,15.45,15.61,572990.0,13.9316,14.0934,13.8867,14.0305,572990.0
2018-06-27 10:00:00,15.61,15.77,15.59,15.76,947965.0,14.0305,14.1743,14.0125,14.1653,947965.0
2018-06-27 11:00:00,15.75,15.76,15.68,15.72,639115.0,14.1563,14.1653,14.0934,14.1294,639115.0
2018-06-27 12:00:00,15.72,15.81,15.72,15.77,608815.0,14.1294,14.2102,14.1294,14.1743,608815.0
2018-06-27 13:00:00,15.77,15.78,15.61,15.63,670385.0,14.1743,14.1833,14.0305,14.0485,670385.0
2018-06-27 14:00:00,15.63,15.67,15.59,15.6,702925.0,14.0485,14.0844,14.0125,14.0215,702925.0
2018-06-27 15:00:00,15.6,15.62,15.55,15.58,1819990.0,14.0215,14.0395,13.9766,14.0035,1819990.0
2018-06-28 09:30:00,15.59,15.66,15.49,15.6,300255.0,14.0125,14.0754,13.9226,14.0215,300255.0
2018-06-28 10:00:00,15.6,15.73,15.47,15.58,786000.0,14.0215,14.1383,13.9047,14.0035,786000.0
2018-06-28 11:00:00,15.58,15.62,15.5,15.59,565820.0,14.0035,14.0395,13.9316,14.0125,565820.0
2018-06-28 12:00:00,15.59,15.6,15.53,15.6,287160.0,14.0125,14.0215,13.9586,14.0215,287160.0
2018-06-28 13:00:00,15.59,15.6,15.56,15.59,283410.0,14.0125,14.0215,13.9855,14.0125,283410.0
2018-06-28 14:00:00,15.59,15.64,15.58,15.63,368270.0,14.0125,14.0574,14.0035,14.0485,368270.0
2018-06-28 15:00:00,15.63,15.65,15.56,15.59,1500490.0,14.0485,14.0664,13.9855,14.0125,1500490.0
2018-06-29 09:30:00,15.59,15.8,15.54,15.55,277995.0,14.0125,14.2013,13.9676,13.9766,277995.0
2018-06-29 10:00:00,15.56,15.62,15.52,15.55,419500.0,13.9855,14.0395,13.9496,13.9766,419500.0
2018-06-29 11:00:00,15.54,15.58,15.46,15.47,442865.0,13.9676,14.0035,13.8957,13.9047,442865.0
2018-06-29 12:00:00,15.46,15.49,15.42,15.43,425660.0,13.8957,13.9226,13.8597,13.8687,425660.0
2018-06-29 13:00:00,15.43,15.48,15.4,15.4,462545.0,13.8687,13.9136,13.8417,13.8417,462545.0
2018-06-29 14:00:00,15.4,15.45,15.38,15.43,461220.0,13.8417,13.8867,13.8238,13.8687,461220.0
2018-06-29 15:00:00,15.43,15.43,15.28,15.3,1757695.0,13.8687,13.8687,13.7339,13.7519,1757695.0
2018-07-02 09:30:00,15.17,15.2,14.99,15.2,634860.0,13.635,13.662,13.4732,13.662,634860.0
2018-07-02 10:00:00,15.2,15.21,15.05,15.09,539290.0,13.662,13.671,13.5271,13.5631,539290.0
2018-07-02 11:00:00,15.09,15.17,15.04,15.09,649220.0,13.5631,13.635,13.5182,13.5631,649220.0
2018-07-02 12:00:00,15.08,15.11,15.04,15.08,352640.0,13.5541,13.5811,13.5182,13.5541,352640.0
2018-07-02 13:00:00,15.08,15.14,15.02,15.13,478175.0,13.5541,13.608,13.5002,13.5991,478175.0
2018-07-02 14:00:00,15.12,15.15,15.07,15.08,506925.0,13.5901,13.617,13.5451,13.5541,506925.0
2018-07-02 15:00:00,15.09,15.15,15.07,15.15,1153615.0,13.5631,13.617,13.5451,13.617,1153615.0
2018-07-03 09:30:00,15.19,15.36,15.19,15.22,430640.0,13.653,13.8058,13.653,13.6799,430640.0
2018-07-03 10:00:00,15.23,15.38,15.23,15.28,583395.0,13.6889,13.8238,13.6889,13.7339,583395.0
2018-07-03 11:00:00,15.28,15.29,15.22,15.25,458795.0,13.7339,13.7429,13.6799,13.7069,458795.0
2018-07-03 12:00:00,15.25,15.26,15.2,15.23,901940.0,13.7069,13.7159,13.662,13.6889,901940.0
2018-07-05 09:30:00,15.33,15.44,15.31,15.4,377960.0,13.7788,13.8777,13.7608,13.8417,377960.0
2018-07-05 10:00:00,15.38,15.41,15.3,15.32,718825.0,13.8238,13.8507,13.7519,13.7698,718825.0
2018-07-05 11:00:00,15.31,15.36,15.29,15.31,319885.0,13.7608,13.8058,13.7429,13.7608,319885.0
2018-07-05 12:00:00,15.32,15.38,15.31,15.35,212780.0,13.7698,13.8238,13.7608,13.7968,212780.0
2018-07-05 13:00:00,15.36,15.38,15.29,15.3,395325.0,13.8058,13.8238,13.7429,13.7519,395325.0
2018-07-05 14:00:00,15.3,15.37,15.29,15.36,366230.0,13.7519,13.8148,13.7429,13.8058,366230.0
2018-07-05 15:00:00,15.36,15.44,15.34,15.42,1112215.0,13.8058,13.8777,13.7878,13.8597,1112215.0
2018-07-06 09:30:00,15.41,15.44,15.34,15.43,232595.0,13.8507,13.8777,13.7878,13.8687,232595.0
2018-07-06 10:00:00,15.44,15.51,15.38,15.47,335870.0,13.8777,13.9406,13.8238,13.9047,335870.0
2018-07-06 11:00:00,15.47,15.5,15.38,15.39,289685.0,13.9047,13.9316,13.8238,13.8327,289685.0
2018-07-06 12:00:00,15.39,15.43,15.33,15.35,417550.0,13.8327,13.8687,13.7788,13.7968,417550.0
2018-07-06 13:00:00,15.36,15.41,15.36,15.38,370275.0,13.8058,13.8507,13.8058,13.8238,370275.0
2018-07-06 14:00:00,15.37,15.4,15.33,15.34,855015.0,13.8148,13.8417,13.7788,13.7878,855015.0
2018-07-06 15:00:00,15.34,15.36,15.32,15.34,1145070.0,13.7878,13.8058,13.7698,13.7878,1145070.0
2018-07-09 09:30:00,15.68,15.72,15.52,15.58,605535.0,14.0934,14.1294,13.9496,14.0035,605535.0
2018-07-09 10:00:00,15.58,15.6,15.45,15.48,1079330.0,14.0035,14.0215,13.8867,13.9136,1079330.0
2018-07-09 11:00:00,15.49,15.56,15.48,15.51,765670.0,13.9226,13.9855,13.9136,13.9406,765670.0
2018-07-09 12:00:00,15.51,15.53,15.45,15.45,289600.0,13.9406,13.9586,13.8867,13.8867,289600.0
2018-07-09 13:00:00,15.45,15.53,15.45,15.53,384730.0,13.8867,13.9586,13.8867,13.9586,384730.0
2018-07-09 14:00:00,15.53,15.57,15.51,15.53,805050.0,13.9586,13.9945,13.9406,13.9586,805050.0
2018-07-09 15:00:00,15.53,15.53,15.48,15.52,1112130.0,13.9586,13.9586,13.9136,13.9496,1112130.0
2018-07-10 09:30:00,15.5,15.56,15.44,15.46,398375.0,13.9316,13.9855,13.8777,13.8957,398375.0
2018-07-10 10:00:00,15.45,15.55,15.42,15.53,388730.0,13.8867,13.9766,13.8597,13.9586,388730.0
2018-07-10 11:00:00,15.53,15.54,15.46,15.48,338775.0,13.9586,13.9676,13.8957,13.9136,338775.0
2018-07-10 12:00:00,15.49,15.51,15.46,15.47,191630.0,13.9226,13.9406,13.8957,13.9047,191630.0
2018-07-10 13:00:00,15.47,15.48,15.44,15.48,198065.0,13.9047,13.9136,13.8777,13.9136,198065.0
2018-07-10 14:00:00,15.48,15.5,15.46,15.49,221155.0,13.9136,13.9316,13.8957,13.9226,221155.0
2018-07-10 15:00:00,15.49,15.55,15.49,15.54,727280.0,13.9226,13.9766,13.9226,13.9676,727280.0
2018-07-11 09:30:00,15.51,15.55,15.34,15.39,183455.0,13.9406,13.9766,13.7878,13.8327,183455.0
2018-07-11 10:00:00,15.4,15.51,15.35,15.5,364800.0,13.8417,13.9406,13.7968,13.9316,364800.0
2018-07-11 11:00:00,15.51,15.55,15.47,15.49,191950.0,13.9406,13.9766,13.9047,13.9226,191950.0
2018-07-11 12:00:00,15.46,15.49,15.45,15.47,181740.0,13.8957,13.9226,13.8867,13.9047,181740.0
2018-07-11 13:00:00,15.47,15.49,15.43,15.49,138485.0,13.9047,13.9226,13.8687,13.9226,138485.0
2018-07-11 14:00:00,15.49,15.51,15.45,15.5,191595.0,13.9226,13.9406,13.8867,13.9316,191595.0
2018-07-11 15:00:00,15.5,15.52,15.47,15.48,530905.0,13.9316,13.9496,13.9047,13.9136,530905.0
2018-07-12 09:30:00,15.53,15.57,15.44,15.52,175745.0,13.9586,13.9945,13.8777,13.9496,175745.0
2018-07-12 10:00:00,15.52,15.58,15.43,15.44,380645.0,13.9496,14.0035,13.8687,13.8777,380645.0
2018-07-12 11:00:00,15.44,15.47,15.42,15.47,245480.0,13.8777,13.9047,13.8597,13.9047,245480.0
2018-07-12 12:00:00,15.48,15.56,15.48,15.55,228290.0,13.9136,13.9855,13.9136,13.9766,228290.0
2018-07-12 13:00:00,15.55,15.56,15.49,15.5,173135.0,13.9766,13.9855,13.9226,13.9316,173135.0
2018-07-12 14:00:00,15.49,15.51,15.46,15.47,241950.0,13.9226,13.9406,13.8957,13.9047,241950.0
2018-07-12 15:00:00,15.47,15.48,15.43,15.46,1190270.0,13.9047,13.9136,13.8687,13.8957,1190270.0
2018-07-13 09:30:00,15.49,15.73,15.44,15.68,519660.0,13.9226,14.1383,13.8777,14.0934,519660.0
2018-07-13 10:00:00,15.69,15.74,15.65,15.7,473895.0,14.1024,14.1473,14.0664,14.1114,473895.0
2018-07-13 11:00:00,15.71,15.76,15.7,15.73,293200.0,14.1204,14.1653,14.1114,14.1383,293200.0
2018-07-13 12:00:00,15.73,15.73,15.68,15.69,380985.0,14.1383,14.1383,14.0934,14.1024,380985.0
2018-07-13 13:00:00,15.69,15.7,15.66,15.69,235110.0,14.1024,14.1114,14.0754,14.1024,235110.0
2018-07-13 14:00:00,15.69,15.7,15.67,15.67,217515.0,14.1024,14.1114,14.0844,14.0844,217515.0
2018-07-13 15:00:00,15.67,15.69,15.62,15.65,804660.0,14.0844,14.1024,14.0395,14.0664,804660.0
2018-07-16 09:30:00,15.69,15.79,15.62,15.65,232655.0,14.1024,14.1923,14.0395,14.0664,232655.0
2018-07-16 10:00:00,15.66,15.75,15.62,15.73,618850.0,14.0754,14.1563,14.0395,14.1383,618850.0
2018-07-16 11:00:00,15.73,15.77,15.68,15.72,707200.0,14.1383,14.1743,14.0934,14.1294,707200.0
2018-07-16 12:00:00,15.72,15.77,15.69,15.71,492975.0,14.1294,14.1743,14.1024,14.1204,492975.0
2018-07-16 13:00:00,15.71,15.77,15.7,15.71,836715.0,14.1204,14.1743,14.1114,14.1204,836715.0
2018-07-16 14:00:00,15.71,15.76,15.69,15.72,556070.0,14.1204,14.1653,14.1024,14.1294,556070.0
2018-07-16 15:00:00,15.72,15.74,15.67,15.68,1934790.0,14.1294,14.1473,14.0844,14.0934,1934790.0
2018-07-17 09:30:00,15.6,15.71,15.44,15.71,450090.0,14.0215,14.1204,13.8777,14.1204,450090.0
2018-07-17 10:00:00,15.71,15.83,15.67,15.78,400445.0,14.1204,14.2282,14.0844,14.1833,400445.0
2018-07-17 11:00:00,15.78,15.82,15.75,15.8,524000.0,14.1833,14.2192,14.1563,14.2013,524000.0
2018-07-17 12:00:00,15.79,15.81,15.76,15.77,403160.0,14.1923,14.2102,14.1653,14.1743,403160.0
2018-07-17 13:00:00,15.77,15.78,15.74,15.77,371775.0,14.1743,14.1833,14.1473,14.1743,371775.0
2018-07-17 14:00:00,15.77,15.81,15.76,15.79,405545.0,14.1743,14.2102,14.1653,14.1923,405545.0
2018-07-17 15:00:00,15.79,15.81,15.76,15.78,1661625.0,14.1923,14.2102,14.1653,14.1833,1661625.0
2018-07-18 09:30:00,15.89,15.96,15.75,15.78,1267410.0,14.2822,14.3451,14.1563,14.1833,1267410.0
2018-07-18 10:00:00,15.79,15.8,15.66,15.68,1251370.0,14.1923,14.2013,14.0754,14.0934,1251370.0
2018-07-18 11:00:00,15.69,15.77,15.66,15.74,685065.0,14.1024,14.1743,14.0754,14.1473,685065.0
2018-07-18 12:00:00,15.73,15.74,15.7,15.72,652515.0,14.1383,14.1473,14.1114,14.1294,652515.0
2018-07-18 13:00:00,15.72,15.74,15.7,15.74,497285.0,14.1294,14.1473,14.1114,14.1473,497285.0
2018-07-18 14:00:00,15.74,15.78,15.72,15.74,911755.0,14.1473,14.1833,14.1294,14.1473,911755.0
2018-07-18 15:00:00,15.74,15.76,15.68,15.75,2511985.0,14.1473,14.1653,14.0934,14.1563,2511985.0
2018-07-19 09:30:00,15.73,15.81,15.7,15.77,358915.0,14.1383,14.2102,14.1114,14.1743,358915.0
2018-07-19 10:00:00,15.77,15.81,15.72,15.77,839410.0,14.1743,14.2102,14.1294,14.1743,839410.0
2018-07-19 11:00:00,15.77,15.9,15.77,15.89,287695.0,14.1743,14.2911,14.1743,14.2822,287695.0
2018-07-19 12:00:00,15.89,15.91,15.88,15.9,358085.0,14.2822,14.3001,14.2732,14.2911,358085.0
2018-07-19 13:00:00,15.89,15.94,15.89,15.92,292445.0,14.2822,14.3271,14.2822,14.3091,292445.0
2018-07-19 14:00:00,15.93,15.95,15.89,15.91,886610.0,14.3181,14.3361,14.2822,14.3001,886610.0
2018-07-19 15:00:00,15.91,15.91,15.86,15.88,1001410.0,14.3001,14.3001,14.2552,14.2732,1001410.0
2018-07-20 09:30:00,15.89,15.99,15.75,15.93,1091690.0,14.2822,14.372,14.1563,14.3181,1091690.0
2018-07-20 10:00:00,15.93,15.95,15.8,15.82,560775.0,14.3181,14.3361,14.2013,14.2192,560775.0
2018-07-20 11:00:00,15.82,15.89,15.8,15.88,455160.0,14.2192,14.2822,14.2013,14.2732,455160.0
2018-07-20 12:00:00,15.88,16.0,15.88,15.98,702000.0,14.2732,14.381,14.2732,14.363,702000.0
2018-07-20 13:00:00,15.98,15.99,15.9,15.94,398200.0,14.363,14.372,14.2911,14.3271,398200.0
2018-07-20 14:00:00,15.94,15.98,15.94,15.98,536290.0,14.3271,14.363,14.3271,14.363,536290.0
2018-07-20 15:00:00,15.98,15.99,15.94,15.97,1610220.0,14.363,14.372,14.3271,14.3541,1610220.0
2018-07-23 09:30:00,15.98,16.08,15.91,16.08,784415.0,14.363,14.4529,14.3001,14.4529,784415.0
2018-07-23 10:00:00,16.07,16.18,16.05,16.13,812360.0,14.4439,14.5428,14.426,14.4979,812360.0
2018-07-23 11:00:00,16.13,16.22,16.13,16.17,907215.0,14.4979,14.5788,14.4979,14.5338,907215.0
2018-07-23 12:00:00,16.17,16.23,16.16,16.18,607360.0,14.5338,14.5877,14.5248,14.5428,607360.0
2018-07-23 13:00:00,16.18,16.19,16.11,16.11,371260.0,14.5428,14.5518,14.4799,14.4799,371260.0
2018-07-23 14:00:00,16.11,16.13,16.06,16.08,578340.0,14.4799,14.4979,14.435,14.4529,578340.0
2018-07-23 15:00:00,16.09,16.09,16.05,16.06,1316305.0,14.4619,14.4619,14.426,14.435,1316305.0
2018-07-24 09:30:00,16.07,16.12,15.78,15.83,857055.0,14.4439,14.4889,14.1833,14.2282,857055.0
2018-07-24 10:00:00,15.82,15.83,15.56,15.58,1852715.0,14.2192,14.2282,13.9855,14.0035,1852715.0
2018-07-24 11:00:00,15.58,15.81,15.56,15.78,1691260.0,14.0035,14.2102,13.9855,14.1833,1691260.0
2018-07-24 12:00:00,15.78,15.81,15.68,15.7,1074525.0,14.1833,14.2102,14.0934,14.1114,1074525.0
2018-07-24 13:00:00,15.7,15.72,15.61,15.66,747475.0,14.1114,14.1294,14.0305,14.0754,747475.0
2018-07-24 14:00:00,15.66,15.7,15.6,15.65,848335.0,14.0754,14.1114,14.0215,14.0664,848335.0
2018-07-24 15:00:00,15.64,15.71,15.63,15.67,2101450.0,14.0574,14.1204,14.0485,14.0844,2101450.0
2018-07-25 09:30:00,15.65,15.72,15.63,15.68,394715.0,14.0664,14.1294,14.0485,14.0934,394715.0
2018-07-25 10:00:00,15.68,15.69,15.43,15.48,923590.0,14.0934,14.1024,13.8687,13.9136,923590.0
2018-07-25 11:00:00,15.48,15.5,15.43,15.44,1168010.0,13.9136,13.9316,13.8687,13.8777,1168010.0
2018-07-25 12:00:00,15.44,15.45,15.3,15.3,1526645.0,13.8777,13.8867,13.7519,13.7519,1526645.0
2018-07-25 13:00:00,15.3,15.44,15.27,15.43,1396695.0,13.7519,13.8777,13.7249,13.8687,1396695.0
2018-07-25 14:00:00,15.43,15.59,15.41,15.57,1512245.0,13.8687,14.0125,13.8507,13.9945,1512245.0
2018-07-25 15:00:00,15.57,15.77,15.57,15.63,5173995.0,13.9945,14.1743,13.9945,14.0485,5173995.0
2018-07-26 09:30:00,16.0,16.33,15.75,16.1,2744250.0,14.381,14.6776,14.1563,14.4709,2744250.0
2018-07-26 10:00:00,16.1,16.4,15.93,16.34,2934155.0,14.4709,14.7405,14.3181,14.6866,2934155.0
2018-07-26 11:00:00,16.34,16.47,16.06,16.11,2386940.0,14.6866,14.8035,14.435,14.4799,2386940.0
2018-07-26 12:00:00,16.1,16.2,15.98,16.11,1402700.0,14.4709,14.5608,14.363,14.4799,1402700.0
2018-07-26 13:00:00,16.1,16.24,16.05,16.07,1118955.0,14.4709,14.5967,14.426,14.4439,1118955.0
2018-07-26 14:00:00,16.07,16.13,16.01,16.02,1368435.0,14.4439,14.4979,14.39,14.399,1368435.0
2018-07-26 15:00:00,16.03,16.11,15.99,16.07,3479500.0,14.408,14.4799,14.372,14.4439,3479500.0
2018-07-27 09:30:00,16.01,16.01,15.59,15.59,1187395.0,14.39,14.39,14.0125,14.0125,1187395.0
2018-07-27 10:00:00,15.57,15.6,15.34,15.37,1733235.0,13.9945,14.0215,13.7878,13.8148,1733235.0
2018-07-27 11:00:00,15.37,15.41,15.22,15.29,1950590.0,13.8148,13.8507,13.6799,13.7429,1950590.0
2018-07-27 12:00:00,15.29,15.42,15.29,15.4,733345.0,13.7429,13.8597,13.7429,13.8417,733345.0
2018-07-27 13:00:00,15.4,15.54,15.39,15.39,897410.0,13.8417,13.9676,13.8327,13.8327,897410.0
2018-07-27 14:00:00,15.39,15.39,15.17,15.18,1236410.0,13.8327,13.8327,13.635,13.644,1236410.0
2018-07-27 15:00:00,15.18,15.18,15.18,15.18,0.0,13.644,13.644,13.644,13.644,0.0
2018-07-30 09:30:00,15.28,15.38,15.26,15.31,302825.0,13.7339,13.8238,13.7159,13.7608,302825.0
2018-07-30 10:00:00,15.31,15.5,15.31,15.47,501255.0,13.7608,13.9316,13.7608,13.9047,501255.0
2018-07-30 11:00:00,15.47,15.52,15.43,15.48,437180.0,13.9047,13.9496,13.8687,13.9136,437180.0
2018-07-30 12:00:00,15.48,15.48,15.4,15.46,420790.0,13.9136,13.9136,13.8417,13.8957,420790.0
2018-07-30 13:00:00,15.46,15.49,15.43,15.45,371640.0,13.8957,13.9226,13.8687,13.8867,371640.0
2018-07-30 14:00:00,15.45,15.51,15.44,15.51,573430.0,13.8867,13.9406,13.8777,13.9406,573430.0
2018-07-30 15:00:00,15.51,15.53,15.45,15.48,1136285.0,13.9406,13.9586,13.8867,13.9136,1136285.0
2018-07-31 09:30:00,15.5,15.57,15.41,15.54,187225.0,13.9316,13.9945,13.8507,13.9676,187225.0
2018-07-31 10:00:00,15.55,15.59,15.53,15.58,486320.0,13.9766,14.0125,13.9586,14.0035,486320.0
2018-07-31 11:00:00,15.58,15.67,15.58,15.64,313825.0,14.0035,14.0844,14.0035,14.0574,313825.0
2018-07-31 12:00:00,15.64,15.71,15.63,15.64,325500.0,14.0574,14.1204,14.0485,14.0574,325500.0
2018-07-31 13:00:00,15.64,15.67,15.64,15.66,220135.0,14.0574,14.0844,14.0574,14.0754,220135.0
2018-07-31 14:00:00,15.66,15.68,15.62,15.65,313420.0,14.0754,14.0934,14.0395,14.0664,313420.0
2018-07-31 15:00:00,15.65,15.66,15.6,15.61,928115.0,14.0664,14.0754,14.0215,14.0305,928115.0
2018-08-01 09:30:00,15.65,15.66,15.18,15.57,303140.0,14.0664,14.0754,13.644,13.9945,303140.0
2018-08-01 10:00:00,15.56,15.56,15.43,15.45,527160.0,13.9855,13.9855,13.8687,13.8867,527160.0
2018-08-01 11:00:00,15.45,15.48,15.32,15.32,851400.0,13.8867,13.9136,13.7698,13.7698,851400.0
2018-08-01 12:00:00,15.32,15.34,15.27,15.34,378895.0,13.7698,13.7878,13.7249,13.7878,378895.0
2018-08-01 13:00:00,15.34,15.38,15.33,15.33,471740.0,13.7878,13.8238,13.7788,13.7788,471740.0
2018-08-01 14:00:00,15.33,15.34,15.28,15.34,519250.0,13.7788,13.7878,13.7339,13.7878,519250.0
2018-08-01 15:00:00,15.35,15.37,15.33,15.36,875020.0,13.7968,13.8148,13.7788,13.8058,875020.0
2018-08-02 09:30:00,15.32,15.49,15.27,15.44,338675.0,13.7698,13.9226,13.7249,13.8777,338675.0
2018-08-02 10:00:00,15.45,15.65,15.45,15.6,695635.0,13.8867,14.0664,13.8867,14.0215,695635.0
2018-08-02 11:00:00,15.61,15.65,15.59,15.62,377315.0,14.0305,14.0664,14.0125,14.0395,377315.0
2018-08-02 12:00:00,15.62,15.68,15.62,15.66,428500.0,14.0395,14.0934,14.0395,14.0754,428500.0
2018-08-02 13:00:00,15.65,15.69,15.63,15.65,238070.0,14.0664,14.1024,14.0485,14.0664,238070.0
2018-08-02 14:00:00,15.65,15.76,15.64,15.73,576985.0,14.0664,14.1653,14.0574,14.1383,576985.0
2018-08-02 15:00:00,15.73,15.76,15.7,15.73,1361135.0,14.1383,14.1653,14.1114,14.1383,1361135.0
2018-08-03 09:30:00,15.79,15.98,15.71,15.86,414795.0,14.1923,14.363,14.1204,14.2552,414795.0
2018-08-03 10:00:00,15.85,15.86,15.65,15.71,566465.0,14.2462,14.2552,14.0664,14.1204,566465.0
2018-08-03 11:00:00,15.71,15.74,15.66,15.7,434990.0,14.1204,14.1473,14.0754,14.1114,434990.0
2018-08-03 12:00:00,15.7,15.76,15.68,15.76,411995.0,14.1114,14.1653,14.0934,14.1653,411995.0
2018-08-03 13:00:00,15.76,15.78,15.72,15.73,309625.0,14.1653,14.1833,14.1294,14.1383,309625.0
2018-08-03 14:00:00,15.74,15.75,15.69,15.75,2411400.0,14.1473,14.1563,14.1024,14.1563,2411400.0
2018-08-03 15:00:00,15.76,15.8,15.71,15.72,2806315.0,14.1653,14.2013,14.1204,14.1294,2806315.0
2018-08-06 09:30:00,15.71,15.85,15.65,15.85,139985.0,14.1204,14.2462,14.0664,14.2462,139985.0
2018-08-06 10:00:00,15.84,15.84,15.71,15.72,264490.0,14.2372,14.2372,14.1204,14.1294,264490.0
2018-08-06 11:00:00,15.73,15.79,15.71,15.76,205725.0,14.1383,14.1923,14.1204,14.1653,205725.0
2018-08-06 12:00:00,15.76,15.81,15.75,15.8,152380.0,14.1653,14.2102,14.1563,14.2013,152380.0
2018-08-06 13:00:00,15.81,15.81,15.71,15.71,233525.0,14.2102,14.2102,14.1204,14.1204,233525.0
2018-08-06 14:00:00,15.72,15.78,15.7,15.74,250440.0,14.1294,14.1833,14.1114,14.1473,250440.0
2018-08-06 15:00:00,15.74,15.76,15.71,15.76,670020.0,14.1473,14.1653,14.1204,14.1653,670020.0
2018-08-07 09:30:00,15.73,15.83,15.72,15.78,218790.0,14.1383,14.2282,14.1294,14.1833,218790.0
2018-08-07 10:00:00,15.77,15.91,15.74,15.91,326530.0,14.1743,14.3001,14.1473,14.3001,326530.0
2018-08-07 11:00:00,15.9,15.97,15.87,15.94,338395.0,14.2911,14.3541,14.2642,14.3271,338395.0
2018-08-07 12:00:00,15.94,16.0,15.92,15.99,375695.0,14.3271,14.381,14.3091,14.372,375695.0
2018-08-07 13:00:00,15.99,16.08,15.97,16.0,1362050.0,14.372,14.4529,14.3541,14.381,1362050.0
2018-08-07 14:00:00,16.0,16.05,15.98,16.02,640485.0,14.381,14.426,14.363,14.399,640485.0
2018-08-07 15:00:00,16.01,16.04,15.98,15.99,1504705.0,14.39,14.417,14.363,14.372,1504705.0
2018-08-08 09:30:00,15.97,16.02,15.9,16.0,159945.0,14.3541,14.399,14.2911,14.381,159945.0
2018-08-08 10:00:00,16.01,16.03,15.96,16.01,647100.0,14.39,14.408,14.3451,14.39,647100.0
2018-08-08 11:00:00,16.01,16.12,15.96,16.11,1197620.0,14.39,14.4889,14.3451,14.4799,1197620.0
2018-08-08 12:00:00,16.1,16.18,16.09,16.17,366510.0,14.4709,14.5428,14.4619,14.5338,366510.0
2018-08-08 13:00:00,16.17,16.22,16.15,16.19,395455.0,14.5338,14.5788,14.5158,14.5518,395455.0
2018-08-08 14:00:00,16.18,16.24,16.16,16.24,520410.0,14.5428,14.5967,14.5248,14.5967,520410.0
2018-08-08 15:00:00,16.24,16.28,16.21,16.25,1747455.0,14.5967,14.6327,14.5698,14.6057,1747455.0
2018-08-09 09:30:00,16.2,16.31,16.18,16.29,316380.0,14.5608,14.6597,14.5428,14.6417,316380.0
2018-08-09 10:00:00,16.28,16.37,16.23,16.23,562380.0,14.6327,14.7136,14.5877,14.5877,562380.0
2018-08-09 11:00:00,16.22,16.24,16.11,16.15,459585.0,14.5788,14.5967,14.4799,14.5158,459585.0
2018-08-09 12:00:00,16.15,16.2,16.11,16.19,302455.0,14.5158,14.5608,14.4799,14.5518,302455.0
2018-08-09 13:00:00,16.19,16.24,16.18,16.24,218350.0,14.5518,14.5967,14.5428,14.5967,218350.0
2018-08-09 14:00:00,16.24,16.26,16.21,16.21,354800.0,14.5967,14.6147,14.5698,14.5698,354800.0
2018-08-09 15:00:00,16.21,16.25,16.2,16.21,841655.0,14.5698,14.6057,14.5608,14.5698,841655.0
2018-08-10 09:30:00,16.1,16.17,16.02,16.07,250110.0,14.4709,14.5338,14.399,14.4439,250110.0
2018-08-10 10:00:00,16.06,16.16,16.06,16.13,505950.0,14.435,14.5248,14.435,14.4979,505950.0
2018-08-10 11:00:00,16.13,16.15,16.05,16.09,363225.0,14.4979,14.5158,14.426,14.4619,363225.0
2018-08-10 12:00:00,16.1,16.1,16.06,16.08,190940.0,14.4709,14.4709,14.435,14.4529,190940.0
2018-08-10 13:00:00,16.09,16.09,16.03,16.07,286285.0,14.4619,14.4619,14.408,14.4439,286285.0
2018-08-10 14:00:00,16.07,16.09,16.02,16.07,403005.0,14.4439,14.4619,14.399,14.4439,403005.0
2018-08-10 15:00:00,16.07,16.09,16.04,16.08,634920.0,14.4439,14.4619,14.417,14.4529,634920.0
2018-08-13 09:30:00,15.97,16.1,15.76,16.08,320945.0,14.3541,14.4709,14.1653,14.4529,320945.0
2018-08-13 10:00:00,16.08,16.13,16.02,16.02,290465.0,14.4529,14.4979,14.399,14.399,290465.0
2018-08-13 11:00:00,16.03,16.1,15.99,16.05,480140.0,14.408,14.4709,14.372,14.426,480140.0
2018-08-13 12:00:00,16.04,16.14,16.01,16.11,381575.0,14.417,14.5069,14.39,14.4799,381575.0
2018-08-13 13:00:00,16.11,16.11,15.96,15.99,268010.0,14.4799,14.4799,14.3451,14.372,268010.0
2018-08-13 14:00:00,15.99,16.04,15.96,15.97,385555.0,14.372,14.417,14.3451,14.3541,385555.0
2018-08-13 15:00:00,15.96,15.96,15.88,15.9,982980.0,14.3451,14.3451,14.2732,14.2911,982980.0
2018-08-14 09:30:00,15.97,16.07,15.96,16.0,184225.0,14.3541,14.4439,14.3451,14.381,184225.0
2018-08-14 10:00:00,16.0,16.13,16.0,16.11,307850.0,14.381,14.4979,14.381,14.4799,307850.0
2018-08-14 11:00:00,16.11,16.22,16.11,16.2,512110.0,14.4799,14.5788,14.4799,14.5608,512110.0
2018-08-14 12:00:00,16.2,16.24,16.2,16.24,292535.0,14.5608,14.5967,14.5608,14.5967,292535.0
2018-08-14 13:00:00,16.24,16.32,16.24,16.31,1047035.0,14.5967,14.6686,14.5967,14.6597,1047035.0
2018-08-14 14:00:00,16.31,16.35,16.25,16.34,1388955.0,14.6597,14.6956,14.6057,14.6866,1388955.0
2018-08-14 15:00:00,16.34,16.34,16.26,16.3,1714355.0,14.6866,14.6866,14.6147,14.6507,1714355.0
2018-08-15 09:30:00,16.22,16.25,16.11,16.11,375125.0,14.5788,14.6057,14.4799,14.4799,375125.0
2018-08-15 10:00:00,16.11,16.11,15.94,16.04,645185.0,14.4799,14.4799,14.3271,14.417,645185.0
2018-08-15 11:00:00,16.04,16.15,16.04,16.1,634280.0,14.417,14.5158,14.417,14.4709,634280.0
2018-08-15 12:00:00,16.1,16.16,16.09,16.14,444065.0,14.4709,14.5248,14.4619,14.5069,444065.0
2018-08-15 13:00:00,16.14,16.16,16.03,16.03,409050.0,14.5069,14.5248,14.408,14.408,409050.0
2018-08-15 14:00:00,16.03,16.09,15.92,16.09,865635.0,14.408,14.4619,14.3091,14.4619,865635.0
2018-08-15 15:00:00,16.09,16.1,16.06,16.09,1379910.0,14.4619,14.4709,14.435,14.4619,1379910.0
2018-08-16 09:30:00,16.18,16.19,15.87,15.9,339965.0,14.5428,14.5518,14.2642,14.2911,339965.0
2018-08-16 10:00:00,15.89,15.99,15.89,15.93,469160.0,14.2822,14.372,14.2822,14.3181,469160.0
2018-08-16 11:00:00,15.94,15.94,15.85,15.9,348520.0,14.3271,14.3271,14.2462,14.2911,348520.0
2018-08-16 12:00:00,15.9,15.94,15.9,15.94,252390.0,14.2911,14.3271,14.2911,14.3271,252390.0
2018-08-16 13:00:00,15.94,15.95,15.87,15.87,227235.0,14.3271,14.3361,14.2642,14.2642,227235.0
2018-08-16 14:00:00,15.88,15.98,15.87,15.97,318450.0,14.2732,14.363,14.2642,14.3541,318450.0
2018-08-16 15:00:00,15.97,16.0,15.9,15.93,896005.0,14.3541,14.381,14.2911,14.3181,896005.0
2018-08-17 09:30:00,16.0,16.08,15.91,16.04,496585.0,14.381,14.4529,14.3001,14.417,496585.0
2018-08-17 10:00:00,16.05,16.09,15.96,16.03,565895.0,14.426,14.4619,14.3451,14.408,565895.0
2018-08-17 11:00:00,16.03,16.12,16.0,16.12,529320.0,14.408,14.4889,14.381,14.4889,529320.0
2018-08-17 12:00:00,16.11,16.13,16.08,16.11,427515.0,14.4799,14.4979,14.4529,14.4799,427515.0
2018-08-17 13:00:00,16.11,16.14,16.07,16.07,465240.0,14.4799,14.5069,14.4439,14.4439,465240.0
2018-08-17 14:00:00,16.07,16.12,16.06,16.1,444100.0,14.4439,14.4889,14.435,14.4709,444100.0
2018-08-17 15:00:00,16.1,16.11,16.05,16.1,1798045.0,14.4709,14.4799,14.426,14.4709,1798045.0
2018-08-20 09:30:00,16.16,16.25,16.11,16.16,666330.0,14.5248,14.6057,14.4799,14.5248,666330.0
2018-08-20 10:00:00,16.16,16.38,16.15,16.37,1085765.0,14.5248,14.7226,14.5158,14.7136,1085765.0
2018-08-20 11:00:00,16.36,16.4,16.3,16.3,564270.0,14.7046,14.7405,14.6507,14.6507,564270.0
2018-08-20 12:00:00,16.3,16.31,16.21,16.22,668700.0,14.6507,14.6597,14.5698,14.5788,668700.0
2018-08-20 13:00:00,16.22,16.28,16.21,16.27,492715.0,14.5788,14.6327,14.5698,14.6237,492715.0
2018-08-20 14:00:00,16.26,16.26,16.17,16.17,582515.0,14.6147,14.6147,14.5338,14.5338,582515.0
2018-08-20 15:00:00,16.18,16.31,16.17,16.27,1127180.0,14.5428,14.6597,14.5338,14.6237,1127180.0
2018-08-21 09:30:00,16.33,16.41,16.24,16.41,502985.0,14.6776,14.7495,14.5967,14.7495,502985.0
2018-08-21 10:00:00,16.41,16.56,16.4,16.56,852595.0,14.7495,14.8844,14.7405,14.8844,852595.0
2018-08-21 11:00:00,16.56,16.63,16.51,16.59,780920.0,14.8844,14.9473,14.8394,14.9113,780920.0
2018-08-21 12:00:00,16.59,16.66,16.55,16.6,454870.0,14.9113,14.9742,14.8754,14.9203,454870.0
2018-08-21 13:00:00,16.59,16.69,16.57,16.68,833195.0,14.9113,15.0012,14.8933,14.9922,833195.0
2018-08-21 14:00:00,16.68,16.73,16.66,16.7,1268720.0,14.9922,15.0372,14.9742,15.0102,1268720.0
2018-08-21 15:00:00,16.7,16.71,16.65,16.68,1849645.0,15.0102,15.0192,14.9653,14.9922,1849645.0
2018-08-22 09:30:00,16.7,17.44,16.67,17.31,3174515.0,15.0102,15.6753,14.9832,15.5585,3174515.0
2018-08-22 10:00:00,17.31,17.39,17.11,17.31,1873165.0,15.5585,15.6304,15.3787,15.5585,1873165.0
2018-08-22 11:00:00,17.31,17.33,17.21,17.25,1069405.0,15.5585,15.5764,15.4686,15.5045,1069405.0
2018-08-22 12:00:00,17.24,17.27,17.16,17.17,470175.0,15.4956,15.5225,15.4236,15.4326,470175.0
2018-08-22 13:00:00,17.17,17.21,17.15,17.21,526810.0,15.4326,15.4686,15.4147,15.4686,526810.0
2018-08-22 14:00:00,17.2,17.24,17.19,17.2,786740.0,15.4596,15.4956,15.4506,15.4596,786740.0
2018-08-22 15:00:00,17.2,17.3,17.19,17.26,2307965.0,15.4596,15.5495,15.4506,15.5135,2307965.0
2018-08-23 09:30:00,17.19,17.55,17.18,17.48,669640.0,15.4506,15.7742,15.4416,15.7113,669640.0
2018-08-23 10:00:00,17.48,17.6,17.44,17.56,875415.0,15.7113,15.8191,15.6753,15.7832,875415.0
2018-08-23 11:00:00,17.56,17.65,17.5,17.58,1096645.0,15.7832,15.8641,15.7292,15.8011,1096645.0
2018-08-23 12:00:00,17.57,17.64,17.54,17.64,610190.0,15.7922,15.8551,15.7652,15.8551,610190.0
2018-08-23 13:00:00,17.64,17.79,17.64,17.75,1540935.0,15.8551,15.9899,15.8551,15.9539,1540935.0
2018-08-23 14:00:00,17.74,17.83,17.72,17.82,882990.0,15.945,16.0259,15.927,16.0169,882990.0
2018-08-23 15:00:00,17.82,17.84,17.7,17.77,3255320.0,16.0169,16.0348,15.909,15.9719,3255320.0
2018-08-24 09:30:00,17.81,17.92,17.62,17.71,717215.0,16.0639,16.1631,15.8925,15.9737,717215.0
2018-08-24 10:00:00,17.71,17.77,17.63,17.64,967795.0,15.9737,16.0278,15.9015,15.9106,967795.0
2018-08-24 11:00:00,17.64,17.74,17.64,17.67,691805.0,15.9106,16.0008,15.9106,15.9376,691805.0
2018-08-24 12:00:00,17.67,17.73,17.64,17.73,334355.0,15.9376,15.9917,15.9106,15.9917,334355.0
2018-08-24 13:00:00,17.73,17.76,17.72,17.76,699795.0,15.9917,16.0188,15.9827,16.0188,699795.0
2018-08-24 14:00:00,17.76,17.79,17.72,17.78,897595.0,16.0188,16.0459,15.9827,16.0368,897595.0
2018-08-24 15:00:00,17.78,17.81,17.71,17.72,1592320.0,16.0368,16.0639,15.9737,15.9827,1592320.0
2018-08-27 09:30:00,17.8,17.8,17.6,17.63,243960.0,16.0549,16.0549,15.8745,15.9015,243960.0
2018-08-27 10:00:00,17.62,17.62,17.35,17.35,582590.0,15.8925,15.8925,15.649,15.649,582590.0
2018-08-27 11:00:00,17.36,17.36,17.23,17.34,980010.0,15.658,15.658,15.5408,15.64,980010.0
2018-08-27 12:00:00,17.34,17.36,17.31,17.34,512920.0,15.64,15.658,15.6129,15.64,512920.0
2018-08-27 13:00:00,17.34,17.34,17.24,17.29,513915.0,15.64,15.64,15.5498,15.5949,513915.0
2018-08-27 14:00:00,17.3,17.36,17.27,17.3,550290.0,15.6039,15.658,15.5768,15.6039,550290.0
2018-08-27 15:00:00,17.3,17.32,17.29,17.31,1558495.0,15.6039,15.6219,15.5949,15.6129,1558495.0
2018-08-28 09:30:00,17.33,17.36,17.24,17.28,461515.0,15.631,15.658,15.5498,15.5859,461515.0
2018-08-28 10:00:00,17.29,17.32,17.14,17.18,658615.0,15.5949,15.6219,15.4596,15.4957,658615.0
2018-08-28 11:00:00,17.17,17.17,17.04,17.05,897120.0,15.4866,15.4866,15.3694,15.3784,897120.0
2018-08-28 12:00:00,17.05,17.16,17.05,17.11,428590.0,15.3784,15.4776,15.3784,15.4325,428590.0
2018-08-28 13:00:00,17.12,17.18,17.12,17.15,325145.0,15.4415,15.4957,15.4415,15.4686,325145.0
2018-08-28 14:00:00,17.15,17.23,17.15,17.23,353895.0,15.4686,15.5408,15.4686,15.5408,353895.0
2018-08-28 15:00:00,17.23,17.24,17.15,17.2,1284550.0,15.5408,15.5498,15.4686,15.5137,1284550.0
2018-08-29 09:30:00,17.24,17.33,17.17,17.17,775910.0,15.5498,15.631,15.4866,15.4866,775910.0
2018-08-29 10:00:00,17.17,17.25,17.12,17.24,701450.0,15.4866,15.5588,15.4415,15.5498,701450.0
2018-08-29 11:00:00,17.24,17.26,17.22,17.24,457800.0,15.5498,15.5678,15.5317,15.5498,457800.0
2018-08-29 12:00:00,17.24,17.3,17.23,17.26,330235.0,15.5498,15.6039,15.5408,15.5678,330235.0
2018-08-29 13:00:00,17.26,17.3,17.26,17.28,290750.0,15.5678,15.6039,15.5678,15.5859,290750.0
2018-08-29 14:00:00,17.28,17.31,17.27,17.3,489040.0,15.5859,15.6129,15.5768,15.6039,489040.0
2018-08-29 15:00:00,17.3,17.32,17.27,17.3,1234295.0,15.6039,15.6219,15.5768,15.6039,1234295.0
2018-08-30 09:30:00,17.32,17.37,17.25,17.27,218080.0,15.6219,15.667,15.5588,15.5768,218080.0
2018-08-30 10:00:00,17.26,17.38,17.24,17.36,757380.0,15.5678,15.6761,15.5498,15.658,757380.0
2018-08-30 11:00:00,17.36,17.37,17.28,17.3,704030.0,15.658,15.667,15.5859,15.6039,704030.0
2018-08-30 12:00:00,17.29,17.33,17.25,17.33,152610.0,15.5949,15.631,15.5588,15.631,152610.0
2018-08-30 13:00:00,17.33,17.38,17.32,17.35,122735.0,15.631,15.6761,15.6219,15.649,122735.0
2018-08-30 14:00:00,17.35,17.37,17.28,17.29,418600.0,15.649,15.667,15.5859,15.5949,418600.0
2018-08-30 15:00:00,17.29,17.31,17.24,17.3,774180.0,15.5949,15.6129,15.5498,15.6039,774180.0
2018-08-31 09:30:00,17.32,17.48,17.32,17.4,240265.0,15.6219,15.7663,15.6219,15.6941,240265.0
2018-08-31 10:00:00,17.4,17.59,17.4,17.58,780260.0,15.6941,15.8655,15.6941,15.8564,780260.0
2018-08-31 11:00:00,17.59,17.64,17.56,17.56,404610.0,15.8655,15.9106,15.8384,15.8384,404610.0
2018-08-31 12:00:00,17.56,17.57,17.53,17.57,234855.0,15.8384,15.8474,15.8113,15.8474,234855.0
2018-08-31 13:00:00,17.56,17.6,17.55,17.57,283555.0,15.8384,15.8745,15.8294,15.8474,283555.0
2018-08-31 14:00:00,17.57,17.64,17.55,17.62,488115.0,15.8474,15.9106,15.8294,15.8925,488115.0
2018-08-31 15:00:00,17.63,17.69,17.63,17.66,1588770.0,15.9015,15.9557,15.9015,15.9286,1588770.0
2018-09-04 09:30:00,17.73,18.28,17.56,18.11,1756605.0,15.9917,16.4878,15.8384,16.3345,1756605.0
2018-09-04 10:00:00,18.13,18.14,17.96,18.08,1656640.0,16.3525,16.3615,16.1992,16.3074,1656640.0
2018-09-04 11:00:00,18.08,18.1,17.98,17.99,857225.0,16.3074,16.3255,16.2172,16.2262,857225.0
2018-09-04 12:00:00,17.99,18.03,17.98,18.02,469905.0,16.2262,16.2623,16.2172,16.2533,469905.0
2018-09-04 13:00:00,18.02,18.07,17.99,18.0,546250.0,16.2533,16.2984,16.2262,16.2353,546250.0
2018-09-04 14:00:00,18.0,18.19,18.0,18.18,874525.0,16.2353,16.4066,16.2353,16.3976,874525.0
2018-09-04 15:00:00,18.18,18.22,18.08,18.17,1723835.0,16.3976,16.4337,16.3074,16.3886,1723835.0
2018-09-05 09:30:00,18.11,18.38,18.11,18.31,695080.0,16.3345,16.578,16.3345,16.5149,695080.0
2018-09-05 10:00:00,18.31,18.36,17.87,17.96,1140505.0,16.5149,16.56,16.118,16.1992,1140505.0
2018-09-05 11:00:00,17.96,17.97,17.87,17.91,555925.0,16.1992,16.2082,16.118,16.1541,555925.0
2018-09-05 12:00:00,17.92,18.06,17.91,18.03,710410.0,16.1631,16.2894,16.1541,16.2623,710410.0
2018-09-05 13:00:00,18.03,18.08,17.97,18.07,560030.0,16.2623,16.3074,16.2082,16.2984,560030.0
2018-09-05 14:00:00,18.07,18.14,18.06,18.08,618750.0,16.2984,16.3615,16.2894,16.3074,618750.0
2018-09-05 15:00:00,18.07,18.08,18.02,18.04,1246740.0,16.2984,16.3074,16.2533,16.2713,1246740.0
2018-09-06 09:30:00,18.01,18.19,17.98,18.06,265890.0,16.2443,16.4066,16.2172,16.2894,265890.0
2018-09-06 10:00:00,18.06,18.06,17.9,17.96,1088075.0,16.2894,16.2894,16.1451,16.1992,1088075.0
2018-09-06 11:00:00,17.96,18.09,17.9,18.08,829415.0,16.1992,16.3164,16.1451,16.3074,829415.0
2018-09-06 12:00:00,18.08,18.1,18.0,18.01,762195.0,16.3074,16.3255,16.2353,16.2443,762195.0
2018-09-06 13:00:00,18.01,18.04,17.95,18.0,516875.0,16.2443,16.2713,16.1902,16.2353,516875.0
2018-09-06 14:00:00,18.0,18.04,17.97,17.99,836960.0,16.2353,16.2713,16.2082,16.2262,836960.0
2018-09-06 15:00:00,17.98,18.05,17.97,17.98,1363725.0,16.2172,16.2804,16.2082,16.2172,1363725.0
2018-09-07 09:30:00,17.93,18.04,17.91,17.94,868775.0,16.1721,16.2713,16.1541,16.1812,868775.0
2018-09-07 10:00:00,17.95,18.11,17.91,18.09,681270.0,16.1902,16.3345,16.1541,16.3164,681270.0
2018-09-07 11:00:00,18.08,18.11,17.94,17.97,596040.0,16.3074,16.3345,16.1812,16.2082,596040.0
2018-09-07 12:00:00,17.97,18.02,17.93,18.01,437090.0,16.2082,16.2533,16.1721,16.2443,437090.0
2018-09-07 13:00:00,18.02,18.02,17.97,17.98,366350.0,16.2533,16.2533,16.2082,16.2172,366350.0
2018-09-07 14:00:00,17.97,18.0,17.88,17.9,1929225.0,16.2082,16.2353,16.127,16.1451,1929225.0
2018-09-07 15:00:00,17.9,17.93,17.86,17.9,1740795.0,16.1451,16.1721,16.109,16.1451,1740795.0
2018-09-10 09:30:00,17.82,18.0,17.71,17.9,391885.0,16.0729,16.2353,15.9737,16.1451,391885.0
2018-09-10 10:00:00,17.89,17.96,17.84,17.91,528460.0,16.1361,16.1992,16.091,16.1541,528460.0
2018-09-10 11:00:00,17.91,17.96,17.89,17.93,422150.0,16.1541,16.1992,16.1361,16.1721,422150.0
2018-09-10 12:00:00,17.94,18.04,17.92,17.97,504795.0,16.1812,16.2713,16.1631,16.2082,504795.0
2018-09-10 13:00:00,17.97,18.0,17.94,17.98,367625.0,16.2082,16.2353,16.1812,16.2172,367625.0
2018-09-10 14:00:00,17.98,18.02,17.92,18.01,617275.0,16.2172,16.2533,16.1631,16.2443,617275.0
2018-09-10 15:00:00,18.01,18.01,17.94,17.99,2251320.0,16.2443,16.2443,16.1812,16.2262,2251320.0
2018-09-11 09:30:00,17.96,18.1,17.82,17.98,717710.0,16.1992,16.3255,16.0729,16.2172,717710.0
2018-09-11 10:00:00,17.98,18.07,17.97,18.06,923930.0,16.2172,16.2984,16.2082,16.2894,923930.0
2018-09-11 11:00:00,18.07,18.24,18.05,18.21,1814865.0,16.2984,16.4517,16.2804,16.4247,1814865.0
2018-09-11 12:00:00,18.22,18.26,18.14,18.25,705425.0,16.4337,16.4698,16.3615,16.4608,705425.0
2018-09-11 13:00:00,18.25,18.28,18.17,18.18,618530.0,16.4608,16.4878,16.3886,16.3976,618530.0
2018-09-11 14:00:00,18.18,18.2,18.16,18.17,717070.0,16.3976,16.4157,16.3796,16.3886,717070.0
2018-09-11 15:00:00,18.17,18.19,18.12,18.14,1527755.0,16.3886,16.4066,16.3435,16.3615,1527755.0
2018-09-12 09:30:00,18.08,18.16,17.78,17.79,378900.0,16.3074,16.3796,16.0368,16.0459,378900.0
2018-09-12 10:00:00,17.8,17.85,17.68,17.81,655650.0,16.0549,16.1,15.9466,16.0639,655650.0
2018-09-12 11:00:00,17.81,17.88,17.69,17.71,389305.0,16.0639,16.127,15.9557,15.9737,389305.0
2018-09-12 12:00:00,17.72,17.78,17.71,17.74,195795.0,15.9827,16.0368,15.9737,16.0008,195795.0
2018-09-12 13:00:00,17.74,17.79,17.74,17.74,284145.0,16.0008,16.0459,16.0008,16.0008,284145.0
2018-09-12 14:00:00,17.75,17.77,17.69,17.77,298510.0,16.0098,16.0278,15.9557,16.0278,298510.0
2018-09-12 15:00:00,17.77,17.79,17.71,17.73,1462890.0,16.0278,16.0459,15.9737,15.9917,1462890.0
2018-09-13 09:30:00,17.78,17.88,17.56,17.69,914360.0,16.0368,16.127,15.8384,15.9557,914360.0
2018-09-13 10:00:00,17.7,17.83,17.67,17.82,1325650.0,15.9647,16.0819,15.9376,16.0729,1325650.0
2018-09-13 11:00:00,17.81,17.84,17.69,17.72,1005670.0,16.0639,16.091,15.9557,15.9827,1005670.0
2018-09-13 12:00:00,17.72,17.75,17.68,17.7,510700.0,15.9827,16.0098,15.9466,15.9647,510700.0
2018-09-13 13:00:00,17.7,17.72,17.64,17.67,703025.0,15.9647,15.9827,15.9106,15.9376,703025.0
2018-09-13 14:00:00,17.67,17.76,17.67,17.74,1058190.0,15.9376,16.0188,15.9376,16.0008,1058190.0
2018-09-13 15:00:00,17.74,17.77,17.69,17.72,2258880.0,16.0008,16.0278,15.9557,15.9827,2258880.0
2018-09-14 09:30:00,17.76,17.76,17.5,17.64,1019945.0,16.0188,16.0188,15.7843,15.9106,1019945.0
2018-09-14 10:00:00,17.65,17.66,17.53,17.57,1751735.0,15.9196,15.9286,15.8113,15.8474,1751735.0
2018-09-14 11:00:00,17.57,17.61,17.52,17.6,1675955.0,15.8474,15.8835,15.8023,15.8745,1675955.0
2018-09-14 12:00:00,17.61,17.61,17.44,17.46,765280.0,15.8835,15.8835,15.7302,15.7482,765280.0
2018-09-14 13:00:00,17.46,17.51,17.42,17.51,692605.0,15.7482,15.7933,15.7121,15.7933,692605.0
2018-09-14 14:00:00,17.51,17.53,17.46,17.51,901290.0,15.7933,15.8113,15.7482,15.7933,901290.0
2018-09-14 15:00:00,17.51,17.53,17.47,17.48,1543290.0,15.7933,15.8113,15.7572,15.7663,1543290.0
2018-09-17 09:30:00,17.54,17.61,17.31,17.61,703260.0,15.8204,15.8835,15.6129,15.8835,703260.0
2018-09-17 10:00:00,17.61,17.71,17.57,17.64,1071335.0,15.8835,15.9737,15.8474,15.9106,1071335.0
2018-09-17 11:00:00,17.64,17.66,17.58,17.62,1056645.0,15.9106,15.9286,15.8564,15.8925,1056645.0
2018-09-17 12:00:00,17.62,17.66,17.58,17.61,593490.0,15.8925,15.9286,15.8564,15.8835,593490.0
2018-09-17 13:00:00,17.62,17.62,17.54,17.54,666895.0,15.8925,15.8925,15.8204,15.8204,666895.0
2018-09-17 14:00:00,17.54,17.59,17.52,17.56,1008525.0,15.8204,15.8655,15.8023,15.8384,1008525.0
2018-09-17 15:00:00,17.56,17.59,17.53,17.54,1626220.0,15.8384,15.8655,15.8113,15.8204,1626220.0
2018-09-18 09:30:00,17.53,17.68,17.53,17.63,178790.0,15.8113,15.9466,15.8113,15.9015,178790.0
2018-09-18 10:00:00,17.63,17.75,17.6,17.72,406010.0,15.9015,16.0098,15.8745,15.9827,406010.0
2018-09-18 11:00:00,17.73,17.75,17.69,17.73,400190.0,15.9917,16.0098,15.9557,15.9917,400190.0
2018-09-18 12:00:00,17.72,17.75,17.7,17.71,233135.0,15.9827,16.0098,15.9647,15.9737,233135.0
2018-09-18 13:00:00,17.71,17.79,17.71,17.79,294775.0,15.9737,16.0459,15.9737,16.0459,294775.0
2018-09-18 14:00:00,17.79,17.84,17.78,17.8,541500.0,16.0459,16.091,16.0368,16.0549,541500.0
2018-09-18 15:00:00,17.8,17.81,17.72,17.73,1548120.0,16.0549,16.0639,15.9827,15.9917,1548120.0
2018-09-19 09:30:00,17.7,17.88,17.68,17.87,479725.0,15.9647,16.127,15.9466,16.118,479725.0
2018-09-19 10:00:00,17.86,17.97,17.86,17.93,694240.0,16.109,16.2082,16.109,16.1721,694240.0
2018-09-19 11:00:00,17.93,17.93,17.84,17.89,541380.0,16.1721,16.1721,16.091,16.1361,541380.0
2018-09-19 12:00:00,17.9,17.9,17.83,17.89,287345.0,16.1451,16.1451,16.0819,16.1361,287345.0
2018-09-19 13:00:00,17.89,17.9,17.85,17.88,257210.0,16.1361,16.1451,16.1,16.127,257210.0
2018-09-19 14:00:00,17.87,17.9,17.86,17.89,273775.0,16.118,16.1451,16.109,16.1361,273775.0
2018-09-19 15:00:00,17.89,17.9,17.81,17.83,1188295.0,16.1361,16.1451,16.0639,16.0819,1188295.0
2018-09-20 09:30:00,17.84,17.88,17.69,17.85,320670.0,16.091,16.127,15.9557,16.1,320670.0
2018-09-20 10:00:00,17.85,17.87,17.72,17.72,281435.0,16.1,16.118,15.9827,15.9827,281435.0
2018-09-20 11:00:00,17.73,17.81,17.71,17.77,407590.0,15.9917,16.0639,15.9737,16.0278,407590.0
2018-09-20 12:00:00,17.77,18.0,17.77,17.86,1146260.0,16.0278,16.2353,16.0278,16.109,1146260.0
2018-09-20 13:00:00,17.87,17.88,17.8,17.81,306140.0,16.118,16.127,16.0549,16.0639,306140.0
2018-09-20 14:00:00,17.81,17.9,17.8,17.87,397130.0,16.0639,16.1451,16.0549,16.118,397130.0
2018-09-20 15:00:00,17.87,17.91,17.87,17.89,887300.0,16.118,16.1541,16.118,16.1361,887300.0
2018-09-21 09:30:00,18.01,18.13,17.93,18.04,1251405.0,16.2443,16.3525,16.1721,16.2713,1251405.0
2018-09-21 10:00:00,18.03,18.09,18.01,18.05,710555.0,16.2623,16.3164,16.2443,16.2804,710555.0
2018-09-21 11:00:00,18.05,18.09,17.99,18.04,1100260.0,16.2804,16.3164,16.2262,16.2713,1100260.0
2018-09-21 12:00:00,18.03,18.05,18.02,18.05,300295.0,16.2623,16.2804,16.2533,16.2804,300295.0
2018-09-21 13:00:00,18.05,18.07,18.03,18.06,400425.0,16.2804,16.2984,16.2623,16.2894,400425.0
2018-09-21 14:00:00,18.06,18.08,17.99,17.99,506560.0,16.2894,16.3074,16.2262,16.2262,506560.0
2018-09-21 15:00:00,17.99,18.02,17.97,17.99,1140405.0,16.2262,16.2533,16.2082,16.2262,1140405.0
2018-09-24 09:30:00,17.99,18.08,17.92,18.08,242670.0,16.2262,16.3074,16.1631,16.3074,242670.0
2018-09-24 10:00:00,18.08,18.1,17.95,18.01,973080.0,16.3074,16.3255,16.1902,16.2443,973080.0
2018-09-24 11:00:00,18.02,18.1,17.98,18.04,511050.0,16.2533,16.3255,16.2172,16.2713,511050.0
2018-09-24 12:00:00,18.04,18.12,18.03,18.08,227370.0,16.2713,16.3435,16.2623,16.3074,227370.0
2018-09-24 13:00:00,18.08,18.11,18.07,18.1,371170.0,16.3074,16.3345,16.2984,16.3255,371170.0
2018-09-24 14:00:00,18.09,18.11,18.08,18.1,295730.0,16.3164,16.3345,16.3074,16.3255,295730.0
2018-09-24 15:00:00,18.1,18.15,18.09,18.11,1565355.0,16.3255,16.3706,16.3164,16.3345,1565355.0
2018-09-25 09:30:00,18.11,18.27,18.01,18.2,332960.0,16.3345,16.4788,16.2443,16.4157,332960.0
2018-09-25 10:00:00,18.2,18.21,18.09,18.15,732190.0,16.4157,16.4247,16.3164,16.3706,732190.0
2018-09-25 11:00:00,18.15,18.17,18.08,18.17,425585.0,16.3706,16.3886,16.3074,16.3886,425585.0
2018-09-25 12:00:00,18.17,18.18,18.07,18.07,640745.0,16.3886,16.3976,16.2984,16.2984,640745.0
2018-09-25 13:00:00,18.06,18.07,18.01,18.05,183075.0,16.2894,16.2984,16.2443,16.2804,183075.0
2018-09-25 14:00:00,18.05,18.11,18.04,18.07,257380.0,16.2804,16.3345,16.2713,16.2984,257380.0
2018-09-25 15:00:00,18.08,18.11,18.05,18.08,612390.0,16.3074,16.3345,16.2804,16.3074,612390.0
2018-09-26 09:30:00,18.09,18.15,18.07,18.12,288255.0,16.3164,16.3706,16.2984,16.3435,288255.0
2018-09-26 10:00:00,18.12,18.25,18.12,18.24,284090.0,16.3435,16.4608,16.3435,16.4517,284090.0
2018-09-26 11:00:00,18.24,18.28,18.22,18.28,298670.0,16.4517,16.4878,16.4337,16.4878,298670.0
2018-09-26 12:00:00,18.28,18.32,18.22,18.29,622040.0,16.4878,16.5239,16.4337,16.4968,622040.0
2018-09-26 13:00:00,18.29,18.32,18.23,18.32,252770.0,16.4968,16.5239,16.4427,16.5239,252770.0
2018-09-26 14:00:00,18.31,18.39,18.29,18.35,586085.0,16.5149,16.587,16.4968,16.551,586085.0
2018-09-26 15:00:00,18.34,18.36,18.19,18.24,1592490.0,16.5419,16.56,16.4066,16.4517,1592490.0
2018-09-27 09:30:00,18.21,18.39,18.13,18.31,270315.0,16.4247,16.587,16.3525,16.5149,270315.0
2018-09-27 10:00:00,18.3,18.35,18.27,18.3,655185.0,16.5059,16.551,16.4788,16.5059,655185.0
2018-09-27 11:00:00,18.3,18.37,18.29,18.33,468370.0,16.5059,16.569,16.4968,16.5329,468370.0
2018-09-27 12:00:00,18.33,18.34,18.22,18.26,368140.0,16.5329,16.5419,16.4337,16.4698,368140.0
2018-09-27 13:00:00,18.25,18.25,18.16,18.22,489855.0,16.4608,16.4608,16.3796,16.4337,489855.0
2018-09-27 14:00:00,18.22,18.32,18.19,18.28,587330.0,16.4337,16.5239,16.4066,16.4878,587330.0
2018-09-27 15:00:00,18.28,18.29,18.18,18.22,857910.0,16.4878,16.4968,16.3976,16.4337,857910.0
2018-09-28 09:30:00,18.2,18.49,18.09,18.36,621840.0,16.4157,16.6772,16.3164,16.56,621840.0
2018-09-28 10:00:00,18.35,18.41,18.27,18.29,501145.0,16.551,16.6051,16.4788,16.4968,501145.0
2018-09-28 11:00:00,18.28,18.34,18.21,18.31,706965.0,16.4878,16.5419,16.4247,16.5149,706965.0
2018-09-28 12:00:00,18.32,18.34,18.26,18.28,319650.0,16.5239,16.5419,16.4698,16.4878,319650.0
2018-09-28 13:00:00,18.28,18.31,18.27,18.28,392380.0,16.4878,16.5149,16.4788,16.4878,392380.0
2018-09-28 14:00:00,18.27,18.27,18.18,18.19,653095.0,16.4788,16.4788,16.3976,16.4066,653095.0
2018-09-28 15:00:00,18.19,18.19,18.16,18.17,1381535.0,16.4066,16.4066,16.3796,16.3886,1381535.0
2018-10-01 09:30:00,18.27,18.38,18.24,18.26,201180.0,16.4788,16.578,16.4517,16.4698,201180.0
2018-10-01 10:00:00,18.24,18.24,18.05,18.15,709275.0,16.4517,16.4517,16.2804,16.3706,709275.0
2018-10-01 11:00:00,18.15,18.22,18.09,18.19,345360.0,16.3706,16.4337,16.3164,16.4066,345360.0
2018-10-01 12:00:00,18.21,18.23,18.11,18.16,238345.0,16.4247,16.4427,16.3345,16.3796,238345.0
2018-10-01 13:00:00,18.16,18.19,18.13,18.16,366130.0,16.3796,16.4066,16.3525,16.3796,366130.0
2018-10-01 14:00:00,18.16,18.17,18.12,18.17,467715.0,16.3796,16.3886,16.3435,16.3886,467715.0
2018-10-01 15:00:00,18.17,18.19,18.03,18.06,1406305.0,16.3886,16.4066,16.2623,16.2894,1406305.0
2018-10-02 09:30:00,18.12,18.15,17.91,17.91,294730.0,16.3435,16.3706,16.1541,16.1541,294730.0
2018-10-02 10:00:00,17.9,18.01,17.89,17.98,410720.0,16.1451,16.2443,16.1361,16.2172,410720.0
2018-10-02 11:00:00,17.98,18.04,17.92,18.04,327540.0,16.2172,16.2713,16.1631,16.2713,327540.0
2018-10-02 12:00:00,18.04,18.05,17.98,18.0,236995.0,16.2713,16.2804,16.2172,16.2353,236995.0
2018-10-02 13:00:00,17.99,18.04,17.99,18.02,221835.0,16.2262,16.2713,16.2262,16.2533,221835.0
2018-10-02 14:00:00,18.02,18.03,17.94,17.94,317710.0,16.2533,16.2623,16.1812,16.1812,317710.0
2018-10-02 15:00:00,17.94,17.94,17.76,17.77,1101400.0,16.1812,16.1812,16.0188,16.0278,1101400.0
2018-10-03 09:30:00,17.87,17.97,17.81,17.93,377570.0,16.118,16.2082,16.0639,16.1721,377570.0
2018-10-03 10:00:00,17.93,17.93,17.79,17.8,483945.0,16.1721,16.1721,16.0459,16.0549,483945.0
2018-10-03 11:00:00,17.8,17.9,17.77,17.81,945350.0,16.0549,16.1451,16.0278,16.0639,945350.0
2018-10-03 12:00:00,17.81,17.81,17.74,17.78,304355.0,16.0639,16.0639,16.0008,16.0368,304355.0
2018-10-03 13:00:00,17.79,17.8,17.75,17.77,253870.0,16.0459,16.0549,16.0098,16.0278,253870.0
2018-10-03 14:00:00,17.77,17.82,17.76,17.78,270655.0,16.0278,16.0729,16.0188,16.0368,270655.0
2018-10-03 15:00:00,17.78,17.8,17.76,17.77,617475.0,16.0368,16.0549,16.0188,16.0278,617475.0
2018-10-04 09:30:00,17.78,17.88,17.62,17.65,484855.0,16.0368,16.127,15.8925,15.9196,484855.0
2018-10-04 10:00:00,17.65,17.7,17.52,17.55,868210.0,15.9196,15.9647,15.8023,15.8294,868210.0
2018-10-04 11:00:00,17.56,17.59,17.5,17.53,1464050.0,15.8384,15.8655,15.7843,15.8113,1464050.0
2018-10-04 12:00:00,17.52,17.53,17.43,17.46,578965.0,15.8023,15.8113,15.7212,15.7482,578965.0
2018-10-04 13:00:00,17.47,17.47,17.36,17.41,694225.0,15.7572,15.7572,15.658,15.7031,694225.0
2018-10-04 14:00:00,17.41,17.49,17.4,17.48,635615.0,15.7031,15.7753,15.6941,15.7663,635615.0
2018-10-04 15:00:00,17.48,17.52,17.45,17.51,1369605.0,15.7663,15.8023,15.7392,15.7933,1369605.0
2018-10-05 09:30:00,17.52,17.67,17.52,17.56,445345.0,15.8023,15.9376,15.8023,15.8384,445345.0
2018-10-05 10:00:00,17.57,17.63,17.49,17.59,650195.0,15.8474,15.9015,15.7753,15.8655,650195.0
2018-10-05 11:00:00,17.59,17.59,17.5,17.51,669040.0,15.8655,15.8655,15.7843,15.7933,669040.0
2018-10-05 12:00:00,17.52,17.57,17.5,17.55,351305.0,15.8023,15.8474,15.7843,15.8294,351305.0
2018-10-05 13:00:00,17.54,17.55,17.44,17.54,279435.0,15.8204,15.8294,15.7302,15.8204,279435.0
2018-10-05 14:00:00,17.53,17.56,17.47,17.51,528705.0,15.8113,15.8384,15.7572,15.7933,528705.0
2018-10-05 15:00:00,17.52,17.55,17.45,17.53,1007950.0,15.8023,15.8294,15.7392,15.8113,1007950.0
2018-10-08 09:30:00,17.47,17.67,17.29,17.65,286045.0,15.7572,15.9376,15.5949,15.9196,286045.0
2018-10-08 10:00:00,17.65,17.67,17.59,17.65,729135.0,15.9196,15.9376,15.8655,15.9196,729135.0
2018-10-08 11:00:00,17.64,17.65,17.51,17.55,410805.0,15.9106,15.9196,15.7933,15.8294,410805.0
2018-10-08 12:00:00,17.54,17.56,17.51,17.51,185940.0,15.8204,15.8384,15.7933,15.7933,185940.0
2018-10-08 13:00:00,17.5,17.58,17.5,17.54,259265.0,15.7843,15.8564,15.7843,15.8204,259265.0
2018-10-08 14:00:00,17.54,17.76,17.53,17.74,670905.0,15.8204,16.0188,15.8113,16.0008,670905.0
2018-10-08 15:00:00,17.74,17.79,17.7,17.74,1522175.0,16.0008,16.0459,15.9647,16.0008,1522175.0
2018-10-09 09:30:00,17.73,18.04,17.54,17.99,342725.0,15.9917,16.2713,15.8204,16.2262,342725.0
2018-10-09 10:00:00,18.0,18.13,17.95,17.97,1026305.0,16.2353,16.3525,16.1902,16.2082,1026305.0
2018-10-09 11:00:00,17.97,17.99,17.91,17.93,302570.0,16.2082,16.2262,16.1541,16.1721,302570.0
2018-10-09 12:00:00,17.93,17.96,17.79,17.8,861170.0,16.1721,16.1992,16.0459,16.0549,861170.0
2018-10-09 13:00:00,17.79,17.83,17.72,17.82,672605.0,16.0459,16.0819,15.9827,16.0729,672605.0
2018-10-09 14:00:00,17.82,17.87,17.79,17.87,999820.0,16.0729,16.118,16.0459,16.118,999820.0
2018-10-09 15:00:00,17.86,17.87,17.78,17.81,1445510.0,16.109,16.118,16.0368,16.0639,1445510.0
2018-10-10 09:30:00,17.75,17.75,17.45,17.45,257955.0,16.0098,16.0098,15.7392,15.7392,257955.0
2018-10-10 10:00:00,17.44,17.52,17.34,17.36,886545.0,15.7302,15.8023,15.64,15.658,886545.0
2018-10-10 11:00:00,17.35,17.37,17.22,17.27,739570.0,15.649,15.667,15.5317,15.5768,739570.0
2018-10-10 12:00:00,17.26,17.31,17.21,17.22,485070.0,15.5678,15.6129,15.5227,15.5317,485070.0
2018-10-10 13:00:00,17.2,17.23,17.16,17.18,405385.0,15.5137,15.5408,15.4776,15.4957,405385.0
2018-10-10 14:00:00,17.17,17.2,17.11,17.13,593245.0,15.4866,15.5137,15.4325,15.4506,593245.0
2018-10-10 15:00:00,17.12,17.13,16.94,16.96,1768110.0,15.4415,15.4506,15.2792,15.2972,1768110.0
2018-10-11 09:30:00,16.95,17.4,16.87,17.38,1292165.0,15.2882,15.6941,15.2161,15.6761,1292165.0
2018-10-11 10:00:00,17.38,17.56,17.36,17.38,1031235.0,15.6761,15.8384,15.658,15.6761,1031235.0
2018-10-11 11:00:00,17.36,17.45,17.29,17.39,740810.0,15.658,15.7392,15.5949,15.6851,740810.0
2018-10-11 12:00:00,17.4,17.49,17.34,17.35,563225.0,15.6941,15.7753,15.64,15.649,563225.0
2018-10-11 13:00:00,17.34,17.39,17.14,17.2,690525.0,15.64,15.6851,15.4596,15.5137,690525.0
2018-10-11 14:00:00,17.2,17.2,16.9,17.05,814505.0,15.5137,15.5137,15.2431,15.3784,814505.0
2018-10-11 15:00:00,17.04,17.25,17.01,17.05,1754675.0,15.3694,15.5588,15.3423,15.3784,1754675.0
2018-10-12 09:30:00,17.32,17.56,17.25,17.55,566065.0,15.6219,15.8384,15.5588,15.8294,566065.0
2018-10-12 10:00:00,17.56,17.57,17.33,17.35,956210.0,15.8384,15.8474,15.631,15.649,956210.0
2018-10-12 11:00:00,17.34,17.39,17.22,17.28,680630.0,15.64,15.6851,15.5317,15.5859,680630.0
2018-10-12 12:00:00,17.29,17.29,17.08,17.15,610120.0,15.5949,15.5949,15.4055,15.4686,610120.0
2018-10-12 13:00:00,17.15,17.25,17.13,17.23,459850.0,15.4686,15.5588,15.4506,15.5408,459850.0
2018-10-12 14:00:00,17.22,17.25,17.13,17.23,433825.0,15.5317,15.5588,15.4506,15.5408,433825.0
2018-10-12 15:00:00,17.23,17.38,17.19,17.34,1591630.0,15.5408,15.6761,15.5047,15.64,1591630.0
2018-10-15 09:30:00,17.32,17.49,17.24,17.28,310725.0,15.6219,15.7753,15.5498,15.5859,310725.0
2018-10-15 10:00:00,17.3,17.33,17.23,17.3,767895.0,15.6039,15.631,15.5408,15.6039,767895.0
2018-10-15 11:00:00,17.3,17.39,17.28,17.3,657685.0,15.6039,15.6851,15.5859,15.6039,657685.0
2018-10-15 12:00:00,17.29,17.36,17.26,17.32,320755.0,15.5949,15.658,15.5678,15.6219,320755.0
2018-10-15 13:00:00,17.33,17.39,17.29,17.35,468205.0,15.631,15.6851,15.5949,15.649,468205.0
2018-10-15 14:00:00,17.35,17.43,17.32,17.4,737025.0,15.649,15.7212,15.6219,15.6941,737025.0
2018-10-15 15:00:00,17.41,17.41,17.31,17.31,1323735.0,15.7031,15.7031,15.6129,15.6129,1323735.0
2018-10-16 09:30:00,17.38,17.47,17.27,17.38,240080.0,15.6761,15.7572,15.5768,15.6761,240080.0
2018-10-16 10:00:00,17.38,17.57,17.36,17.57,595920.0,15.6761,15.8474,15.658,15.8474,595920.0
2018-10-16 11:00:00,17.57,17.67,17.53,17.62,633650.0,15.8474,15.9376,15.8113,15.8925,633650.0
2018-10-16 12:00:00,17.63,17.65,17.59,17.63,229635.0,15.9015,15.9196,15.8655,15.9015,229635.0
2018-10-16 13:00:00,17.63,17.72,17.58,17.72,305075.0,15.9015,15.9827,15.8564,15.9827,305075.0
2018-10-16 14:00:00,17.73,17.77,17.69,17.72,387440.0,15.9917,16.0278,15.9557,15.9827,387440.0
2018-10-16 15:00:00,17.72,17.83,17.68,17.77,892285.0,15.9827,16.0819,15.9466,16.0278,892285.0
2018-10-17 09:30:00,17.8,17.8,17.44,17.45,289845.0,16.0549,16.0549,15.7302,15.7392,289845.0
2018-10-17 10:00:00,17.44,17.54,17.38,17.5,1148820.0,15.7302,15.8204,15.6761,15.7843,1148820.0
2018-10-17 11:00:00,17.51,17.63,17.49,17.61,411010.0,15.7933,15.9015,15.7753,15.8835,411010.0
2018-10-17 12:00:00,17.61,17.63,17.56,17.61,434595.0,15.8835,15.9015,15.8384,15.8835,434595.0
2018-10-17 13:00:00,17.61,17.64,17.59,17.62,190405.0,15.8835,15.9106,15.8655,15.8925,190405.0
2018-10-17 14:00:00,17.62,17.7,17.56,17.69,348885.0,15.8925,15.9647,15.8384,15.9557,348885.0
2018-10-17 15:00:00,17.69,17.7,17.59,17.61,1000115.0,15.9557,15.9647,15.8655,15.8835,1000115.0
2018-10-18 09:30:00,17.53,17.62,17.51,17.53,181320.0,15.8113,15.8925,15.7933,15.8113,181320.0
2018-10-18 10:00:00,17.52,17.7,17.51,17.62,854295.0,15.8023,15.9647,15.7933,15.8925,854295.0
2018-10-18 11:00:00,17.62,17.64,17.38,17.47,951270.0,15.8925,15.9106,15.6761,15.7572,951270.0
2018-10-18 12:00:00,17.47,17.55,17.43,17.51,321510.0,15.7572,15.8294,15.7212,15.7933,321510.0
2018-10-18 13:00:00,17.5,17.52,17.38,17.42,964880.0,15.7843,15.8023,15.6761,15.7121,964880.0
2018-10-18 14:00:00,17.42,17.59,17.42,17.55,358830.0,15.7121,15.8655,15.7121,15.8294,358830.0
2018-10-18 15:00:00,17.55,17.57,17.49,17.53,990945.0,15.8294,15.8474,15.7753,15.8113,990945.0
2018-10-19 09:30:00,17.67,17.75,17.53,17.63,505395.0,15.9376,16.0098,15.8113,15.9015,505395.0
2018-10-19 10:00:00,17.64,17.7,17.48,17.52,1112105.0,15.9106,15.9647,15.7663,15.8023,1112105.0
2018-10-19 11:00:00,17.52,17.56,17.4,17.45,2137010.0,15.8023,15.8384,15.6941,15.7392,2137010.0
2018-10-19 12:00:00,17.46,17.46,17.32,17.42,1291465.0,15.7482,15.7482,15.6219,15.7121,1291465.0
2018-10-19 13:00:00,17.41,17.48,17.35,17.4,917065.0,15.7031,15.7663,15.649,15.6941,917065.0
2018-10-19 14:00:00,17.39,17.42,17.31,17.36,486460.0,15.6851,15.7121,15.6129,15.658,486460.0
2018-10-19 15:00:00,17.36,17.41,17.34,17.37,1545475.0,15.658,15.7031,15.64,15.667,1545475.0
2018-10-22 09:30:00,17.43,17.46,17.21,17.27,709750.0,15.7212,15.7482,15.5227,15.5768,709750.0
2018-10-22 10:00:00,17.26,17.55,17.19,17.49,1383455.0,15.5678,15.8294,15.5047,15.7753,1383455.0
2018-10-22 11:00:00,17.49,17.64,17.48,17.49,870060.0,15.7753,15.9106,15.7663,15.7753,870060.0
2018-10-22 12:00:00,17.49,17.53,17.43,17.47,930890.0,15.7753,15.8113,15.7212,15.7572,930890.0
2018-10-22 13:00:00,17.48,17.53,17.38,17.44,789510.0,15.7663,15.8113,15.6761,15.7302,789510.0
2018-10-22 14:00:00,17.44,17.48,17.43,17.47,635755.0,15.7302,15.7663,15.7212,15.7572,635755.0
2018-10-22 15:00:00,17.46,17.55,17.44,17.48,1226725.0,15.7482,15.8294,15.7302,15.7663,1226725.0
2018-10-23 09:30:00,17.27,17.42,17.21,17.35,373840.0,15.5768,15.7121,15.5227,15.649,373840.0
2018-10-23 10:00:00,17.34,17.45,17.26,17.39,1301765.0,15.64,15.7392,15.5678,15.6851,1301765.0
2018-10-23 11:00:00,17.39,17.45,17.29,17.29,675410.0,15.6851,15.7392,15.5949,15.5949,675410.0
2018-10-23 12:00:00,17.3,17.43,17.26,17.38,771595.0,15.6039,15.7212,15.5678,15.6761,771595.0
2018-10-23 13:00:00,17.37,17.47,17.37,17.38,341920.0,15.667,15.7572,15.667,15.6761,341920.0
2018-10-23 14:00:00,17.39,17.54,17.38,17.51,423130.0,15.6851,15.8204,15.6761,15.7933,423130.0
2018-10-23 15:00:00,17.51,17.57,17.48,17.5,907840.0,15.7933,15.8474,15.7663,15.7843,907840.0
2018-10-24 09:30:00,17.49,17.7,17.45,17.6,457455.0,15.7753,15.9647,15.7392,15.8745,457455.0
2018-10-24 10:00:00,17.59,17.59,17.41,17.44,1406470.0,15.8655,15.8655,15.7031,15.7302,1406470.0
2018-10-24 11:00:00,17.45,17.52,17.36,17.5,1096520.0,15.7392,15.8023,15.658,15.7843,1096520.0
2018-10-24 12:00:00,17.5,17.52,17.36,17.42,856200.0,15.7843,15.8023,15.658,15.7121,856200.0
2018-10-24 13:00:00,17.42,17.42,17.23,17.27,602945.0,15.7121,15.7121,15.5408,15.5768,602945.0
2018-10-24 14:00:00,17.26,17.27,17.08,17.13,1163275.0,15.5678,15.5768,15.4055,15.4506,1163275.0
2018-10-24 15:00:00,17.13,17.15,16.74,16.83,2457060.0,15.4506,15.4686,15.0988,15.18,2457060.0
2018-10-25 09:30:00,16.86,17.68,16.78,17.6,2097970.0,15.207,15.9466,15.1349,15.8745,2097970.0
2018-10-25 10:00:00,17.6,18.26,17.48,18.07,3485290.0,15.8745,16.4698,15.7663,16.2984,3485290.0
2018-10-25 11:00:00,18.05,18.36,17.93,18.0,2239950.0,16.2804,16.56,16.1721,16.2353,2239950.0
2018-10-25 12:00:00,17.99,18.07,17.8,17.83,1028605.0,16.2262,16.2984,16.0549,16.0819,1028605.0
2018-10-25 13:00:00,17.83,18.0,17.81,17.96,1092185.0,16.0819,16.2353,16.0639,16.1992,1092185.0
2018-10-25 14:00:00,17.96,18.09,17.87,17.95,1710980.0,16.1992,16.3164,16.118,16.1902,1710980.0
2018-10-25 15:00:00,17.95,18.09,17.78,17.81,2683510.0,16.1902,16.3164,16.0368,16.0639,2683510.0
2018-10-26 09:30:00,17.96,18.28,17.8,18.05,1242035.0,16.1992,16.4878,16.0549,16.2804,1242035.0
2018-10-26 10:00:00,18.15,18.15,17.51,17.66,2619925.0,16.3706,16.3706,15.7933,15.9286,2619925.0
2018-10-26 11:00:00,17.66,17.91,17.54,17.86,1732235.0,15.9286,16.1541,15.8204,16.109,1732235.0
2018-10-26 12:00:00,17.86,18.23,17.85,18.19,1025415.0,16.109,16.4427,16.1,16.4066,1025415.0
2018-10-26 13:00:00,18.2,18.24,18.06,18.19,823915.0,16.4157,16.4517,16.2894,16.4066,823915.0
2018-10-26 14:00:00,18.19,18.25,18.1,18.12,1056725.0,16.4066,16.4608,16.3255,16.3435,1056725.0
2018-10-26 15:00:00,18.13,18.22,18.02,18.17,3118790.0,16.3525,16.4337,16.2533,16.3886,3118790.0
2018-10-29 09:30:00,18.37,18.69,18.36,18.69,593525.0,16.569,16.8576,16.56,16.8576,593525.0
2018-10-29 10:00:00,18.7,19.03,18.68,18.94,1342990.0,16.8666,17.1643,16.8486,17.0831,1342990.0
2018-10-29 11:00:00,18.96,18.96,18.79,18.85,895440.0,17.1012,17.1012,16.9478,17.0019,895440.0
2018-10-29 12:00:00,18.83,18.93,18.78,18.86,714715.0,16.9839,17.0741,16.9388,17.011,714715.0
2018-10-29 13:00:00,18.87,19.01,18.85,18.85,630680.0,17.02,17.1462,17.0019,17.0019,630680.0
2018-10-29 14:00:00,18.84,18.86,18.69,18.81,896945.0,16.9929,17.011,16.8576,16.9659,896945.0
2018-10-29 15:00:00,18.81,18.81,18.52,18.8,2081060.0,16.9659,16.9659,16.7043,16.9568,2081060.0
2018-10-30 09:30:00,18.72,19.0,18.71,18.95,693525.0,16.8847,17.1372,16.8757,17.0921,693525.0
2018-10-30 10:00:00,18.97,18.97,18.57,18.7,1088235.0,17.1102,17.1102,16.7494,16.8666,1088235.0
2018-10-30 11:00:00,18.7,18.84,18.68,18.74,567650.0,16.8666,16.9929,16.8486,16.9027,567650.0
2018-10-30 12:00:00,18.74,18.76,18.54,18.55,586680.0,16.9027,16.9208,16.7223,16.7313,586680.0
2018-10-30 13:00:00,18.54,18.61,18.41,18.6,621830.0,16.7223,16.7855,16.6051,16.7764,621830.0
2018-10-30 14:00:00,18.62,18.68,18.53,18.67,428370.0,16.7945,16.8486,16.7133,16.8396,428370.0
2018-10-30 15:00:00,18.67,18.73,18.59,18.68,1186550.0,16.8396,16.8937,16.7674,16.8486,1186550.0
2018-10-31 09:30:00,18.83,18.9,18.65,18.68,633955.0,16.9839,17.047,16.8215,16.8486,633955.0
2018-10-31 10:00:00,18.68,18.78,18.55,18.61,562595.0,16.8486,16.9388,16.7313,16.7855,562595.0
2018-10-31 11:00:00,18.61,18.64,18.44,18.5,552755.0,16.7855,16.8125,16.6321,16.6862,552755.0
2018-10-31 12:00:00,18.5,18.52,18.34,18.5,588820.0,16.6862,16.7043,16.5419,16.6862,588820.0
2018-10-31 13:00:00,18.51,18.66,18.51,18.65,554955.0,16.6953,16.8306,16.6953,16.8215,554955.0
2018-10-31 14:00:00,18.65,18.71,18.6,18.61,414845.0,16.8215,16.8757,16.7764,16.7855,414845.0
2018-10-31 15:00:00,18.61,18.63,18.37,18.38,1700065.0,16.7855,16.8035,16.569,16.578,1700065.0
2018-11-01 09:30:00,18.39,18.6,18.18,18.46,534935.0,16.587,16.7764,16.3976,16.6502,534935.0
2018-11-01 10:00:00,18.46,18.53,18.29,18.47,685520.0,16.6502,16.7133,16.4968,16.6592,685520.0
2018-11-01 11:00:00,18.48,18.55,18.4,18.47,602425.0,16.6682,16.7313,16.5961,16.6592,602425.0
2018-11-01 12:00:00,18.47,18.7,18.46,18.7,611140.0,16.6592,16.8666,16.6502,16.8666,611140.0
2018-11-01 13:00:00,18.7,18.75,18.59,18.6,686565.0,16.8666,16.9117,16.7674,16.7764,686565.0
2018-11-01 14:00:00,18.6,18.63,18.5,18.59,501620.0,16.7764,16.8035,16.6862,16.7674,501620.0
2018-11-01 15:00:00,18.59,18.6,18.47,18.48,1646995.0,16.7674,16.7764,16.6592,16.6682,1646995.0
2018-11-02 09:30:00,18.75,18.85,18.64,18.75,423960.0,16.9117,17.0019,16.8125,16.9117,423960.0
2018-11-02 10:00:00,18.78,18.8,18.49,18.66,766500.0,16.9388,16.9568,16.6772,16.8306,766500.0
2018-11-02 11:00:00,18.66,18.72,18.53,18.61,693920.0,16.8306,16.8847,16.7133,16.7855,693920.0
2018-11-02 12:00:00,18.62,18.67,18.54,18.59,354165.0,16.7945,16.8396,16.7223,16.7674,354165.0
2018-11-02 13:00:00,18.59,18.79,18.55,18.77,565175.0,16.7674,16.9478,16.7313,16.9298,565175.0
2018-11-02 14:00:00,18.77,18.81,18.68,18.8,767225.0,16.9298,16.9659,16.8486,16.9568,767225.0
2018-11-02 15:00:00,18.81,18.89,18.73,18.76,1860395.0,16.9659,17.038,16.8937,16.9208,1860395.0
2018-11-05 09:30:00,18.75,18.77,18.59,18.68,357705.0,16.9117,16.9298,16.7674,16.8486,357705.0
2018-11-05 10:00:00,18.68,18.69,18.45,18.54,694780.0,16.8486,16.8576,16.6412,16.7223,694780.0
2018-11-05 11:00:00,18.54,18.78,18.53,18.77,359665.0,16.7223,16.9388,16.7133,16.9298,359665.0
2018-11-05 12:00:00,18.78,18.78,18.72,18.73,308950.0,16.9388,16.9388,16.8847,16.8937,308950.0
2018-11-05 13:00:00,18.74,18.77,18.72,18.76,423695.0,16.9027,16.9298,16.8847,16.9208,423695.0
2018-11-05 14:00:00,18.75,18.8,18.74,18.74,351315.0,16.9117,16.9568,16.9027,16.9027,351315.0
2018-11-05 15:00:00,18.74,18.79,18.7,18.77,598140.0,16.9027,16.9478,16.8666,16.9298,598140.0
2018-11-06 09:30:00,18.74,18.88,18.65,18.82,259355.0,16.9027,17.029,16.8215,16.9749,259355.0
2018-11-06 10:00:00,18.82,18.87,18.61,18.71,542745.0,16.9749,17.02,16.7855,16.8757,542745.0
2018-11-06 11:00:00,18.72,18.72,18.57,18.68,356805.0,16.8847,16.8847,16.7494,16.8486,356805.0
2018-11-06 12:00:00,18.68,18.71,18.62,18.67,285405.0,16.8486,16.8757,16.7945,16.8396,285405.0
2018-11-06 13:00:00,18.68,18.72,18.61,18.62,382750.0,16.8486,16.8847,16.7855,16.7945,382750.0
2018-11-06 14:00:00,18.62,18.65,18.59,18.63,412320.0,16.7945,16.8215,16.7674,16.8035,412320.0
2018-11-06 15:00:00,18.64,18.68,18.59,18.63,1153785.0,16.8125,16.8486,16.7674,16.8035,1153785.0
2018-11-07 09:30:00,18.78,18.89,18.67,18.87,293435.0,16.9388,17.038,16.8396,17.02,293435.0
2018-11-07 10:00:00,18.87,18.9,18.62,18.78,505320.0,17.02,17.047,16.7945,16.9388,505320.0
2018-11-07 11:00:00,18.78,18.93,18.75,18.87,577185.0,16.9388,17.0741,16.9117,17.02,577185.0
2018-11-07 12:00:00,18.88,19.01,18.87,19.0,463855.0,17.029,17.1462,17.02,17.1372,463855.0
2018-11-07 13:00:00,19.01,19.12,19.0,19.09,583300.0,17.1462,17.2455,17.1372,17.2184,583300.0
2018-11-07 14:00:00,19.1,19.19,19.1,19.15,373735.0,17.2274,17.3086,17.2274,17.2725,373735.0
2018-11-07 15:00:00,19.14,19.17,19.11,19.15,1102045.0,17.2635,17.2906,17.2364,17.2725,1102045.0
2018-11-08 09:30:00,19.16,19.27,19.03,19.26,247840.0,17.2815,17.3808,17.1643,17.3717,247840.0
2018-11-08 10:00:00,19.27,19.42,19.17,19.18,621330.0,17.3808,17.5161,17.2906,17.2996,621330.0
2018-11-08 11:00:00,19.2,19.51,19.2,19.49,454050.0,17.3176,17.5972,17.3176,17.5792,454050.0
2018-11-08 12:00:00,19.48,19.51,19.39,19.41,324465.0,17.5702,17.5972,17.489,17.507,324465.0
2018-11-08 13:00:00,19.4,19.51,19.4,19.48,233985.0,17.498,17.5972,17.498,17.5702,233985.0
2018-11-08 14:00:00,19.48,19.49,19.32,19.34,455560.0,17.5702,17.5792,17.4259,17.4439,455560.0
2018-11-08 15:00:00,19.33,19.35,19.26,19.32,1082455.0,17.4349,17.4529,17.3717,17.4259,1082455.0
2018-11-09 09:30:00,19.27,19.46,19.25,19.41,399690.0,17.3808,17.5521,17.3627,17.507,399690.0
2018-11-09 10:00:00,19.39,19.49,19.33,19.47,601205.0,17.489,17.5792,17.4349,17.5611,601205.0
2018-11-09 11:00:00,19.47,19.53,19.44,19.49,445210.0,17.5611,17.6153,17.5341,17.5792,445210.0
2018-11-09 12:00:00,19.48,19.51,19.44,19.45,573310.0,17.5702,17.5972,17.5341,17.5431,573310.0
2018-11-09 13:00:00,19.45,19.45,19.36,19.38,707580.0,17.5431,17.5431,17.4619,17.48,707580.0
2018-11-09 14:00:00,19.38,19.44,19.35,19.42,719985.0,17.48,17.5341,17.4529,17.5161,719985.0
2018-11-09 15:00:00,19.42,19.48,19.4,19.42,1182080.0,17.5161,17.5702,17.498,17.5161,1182080.0
2018-11-12 09:30:00,19.43,19.53,19.38,19.43,452455.0,17.5251,17.6153,17.48,17.5251,452455.0
2018-11-12 10:00:00,19.41,19.42,19.13,19.17,809735.0,17.507,17.5161,17.2545,17.2906,809735.0
2018-11-12 11:00:00,19.18,19.29,19.15,19.29,685760.0,17.2996,17.3988,17.2725,17.3988,685760.0
2018-11-12 12:00:00,19.28,19.34,19.25,19.28,721075.0,17.3898,17.4439,17.3627,17.3898,721075.0
2018-11-12 13:00:00,19.28,19.35,19.21,19.35,457855.0,17.3898,17.4529,17.3266,17.4529,457855.0
2018-11-12 14:00:00,19.35,19.4,19.32,19.32,443150.0,17.4529,17.498,17.4259,17.4259,443150.0
2018-11-12 15:00:00,19.32,19.34,19.21,19.24,1333870.0,17.4259,17.4439,17.3266,17.3537,1333870.0
2018-11-13 09:30:00,19.24,19.32,19.08,19.13,306595.0,17.3537,17.4259,17.2094,17.2545,306595.0
2018-11-13 10:00:00,19.13,19.15,18.91,18.97,606415.0,17.2545,17.2725,17.0561,17.1102,606415.0
2018-11-13 11:00:00,18.97,19.11,18.97,19.04,498680.0,17.1102,17.2364,17.1102,17.1733,498680.0
2018-11-13 12:00:00,19.05,19.15,18.99,19.11,475445.0,17.1823,17.2725,17.1282,17.2364,475445.0
2018-11-13 13:00:00,19.1,19.17,19.04,19.13,271515.0,17.2274,17.2906,17.1733,17.2545,271515.0
2018-11-13 14:00:00,19.14,19.26,19.07,19.25,411995.0,17.2635,17.3717,17.2004,17.3627,411995.0
2018-11-13 15:00:00,19.24,19.29,19.12,19.15,1339735.0,17.3537,17.3988,17.2455,17.2725,1339735.0
2018-11-14 09:30:00,19.28,19.34,19.14,19.26,452040.0,17.3898,17.4439,17.2635,17.3717,452040.0
2018-11-14 10:00:00,19.27,19.33,19.18,19.23,642010.0,17.3808,17.4349,17.2996,17.3447,642010.0
2018-11-14 11:00:00,19.23,19.24,19.04,19.07,773600.0,17.3447,17.3537,17.1733,17.2004,773600.0
2018-11-14 12:00:00,19.07,19.17,18.95,18.95,322350.0,17.2004,17.2906,17.0921,17.0921,322350.0
2018-11-14 13:00:00,18.95,18.98,18.77,18.83,530510.0,17.0921,17.1192,16.9298,16.9839,530510.0
2018-11-14 14:00:00,18.82,18.9,18.74,18.89,554840.0,16.9749,17.047,16.9027,17.038,554840.0
2018-11-14 15:00:00,18.9,19.01,18.81,18.84,924245.0,17.047,17.1462,16.9659,16.9929,924245.0
2018-11-15 09:30:00,18.77,19.02,18.39,18.44,395565.0,16.9298,17.1553,16.587,16.6321,395565.0
2018-11-15 10:00:00,18.42,18.59,18.34,18.41,810005.0,16.6141,16.7674,16.5419,16.6051,810005.0
2018-11-15 11:00:00,18.41,18.55,18.37,18.55,631045.0,16.6051,16.7313,16.569,16.7313,631045.0
2018-11-15 12:00:00,18.55,18.59,18.49,18.51,403890.0,16.7313,16.7674,16.6772,16.6953,403890.0
2018-11-15 13:00:00,18.52,18.76,18.45,18.71,626155.0,16.7043,16.9208,16.6412,16.8757,626155.0
2018-11-15 14:00:00,18.71,18.8,18.64,18.66,466025.0,16.8757,16.9568,16.8125,16.8306,466025.0
2018-11-15 15:00:00,18.65,18.73,18.57,18.66,1064450.0,16.8215,16.8937,16.7494,16.8306,1064450.0
2018-11-16 09:30:00,18.56,18.64,18.4,18.45,425750.0,16.7404,16.8125,16.5961,16.6412,425750.0
2018-11-16 10:00:00,18.46,18.61,18.4,18.57,852645.0,16.6502,16.7855,16.5961,16.7494,852645.0
2018-11-16 11:00:00,18.58,18.68,18.55,18.65,813870.0,16.7584,16.8486,16.7313,16.8215,813870.0
2018-11-16 12:00:00,18.65,18.7,18.55,18.7,535975.0,16.8215,16.8666,16.7313,16.8666,535975.0
2018-11-16 13:00:00,18.7,18.7,18.51,18.55,354215.0,16.8666,16.8666,16.6953,16.7313,354215.0
2018-11-16 14:00:00,18.55,18.58,18.47,18.48,449500.0,16.7313,16.7584,16.6592,16.6682,449500.0
2018-11-16 15:00:00,18.48,18.55,18.45,18.53,1539200.0,16.6682,16.7313,16.6412,16.7133,1539200.0
2018-11-19 09:30:00,18.51,18.84,18.44,18.68,289925.0,16.6953,16.9929,16.6321,16.8486,289925.0
2018-11-19 10:00:00,18.67,18.75,18.58,18.73,415330.0,16.8396,16.9117,16.7584,16.8937,415330.0
2018-11-19 11:00:00,18.73,18.77,18.5,18.5,379695.0,16.8937,16.9298,16.6862,16.6862,379695.0
2018-11-19 12:00:00,18.51,18.58,18.44,18.56,288150.0,16.6953,16.7584,16.6321,16.7404,288150.0
2018-11-19 13:00:00,18.56,18.57,18.43,18.5,282500.0,16.7404,16.7494,16.6231,16.6862,282500.0
2018-11-19 14:00:00,18.49,18.6,18.46,18.57,285890.0,16.6772,16.7764,16.6502,16.7494,285890.0
2018-11-19 15:00:00,18.57,18.63,18.42,18.45,837545.0,16.7494,16.8035,16.6141,16.6412,837545.0
2018-11-20 09:30:00,18.07,18.2,17.54,17.75,970080.0,16.2984,16.4157,15.8204,16.0098,970080.0
2018-11-20 10:00:00,17.74,17.91,17.62,17.88,704740.0,16.0008,16.1541,15.8925,16.127,704740.0
2018-11-20 11:00:00,17.88,17.89,17.67,17.8,617860.0,16.127,16.1361,15.9376,16.0549,617860.0
2018-11-20 12:00:00,17.8,17.86,17.7,17.74,338375.0,16.0549,16.109,15.9647,16.0008,338375.0
2018-11-20 13:00:00,17.73,17.75,17.57,17.63,732425.0,15.9917,16.0098,15.8474,15.9015,732425.0
2018-11-20 14:00:00,17.62,17.68,17.52,17.53,717130.0,15.8925,15.9466,15.8023,15.8113,717130.0
2018-11-20 15:00:00,17.53,17.61,17.45,17.56,2050850.0,15.8113,15.8835,15.7392,15.8384,2050850.0
2018-11-21 09:30:00,17.63,17.87,17.57,17.7,410080.0,15.9015,16.118,15.8474,15.9647,410080.0
2018-11-21 10:00:00,17.72,17.9,17.61,17.9,1595215.0,15.9827,16.1451,15.8835,16.1451,1595215.0
2018-11-21 11:00:00,17.9,17.98,17.74,17.76,490890.0,16.1451,16.2172,16.0008,16.0188,490890.0
2018-11-21 12:00:00,17.76,17.9,17.74,17.87,372640.0,16.0188,16.1451,16.0008,16.118,372640.0
2018-11-21 13:00:00,17.86,17.86,17.76,17.81,271490.0,16.109,16.109,16.0188,16.0639,271490.0
2018-11-21 14:00:00,17.81,17.85,17.79,17.84,366590.0,16.0639,16.1,16.0459,16.091,366590.0
2018-11-21 15:00:00,17.84,17.91,17.78,17.8,832585.0,16.091,16.1541,16.0368,16.0549,832585.0
2018-11-23 09:30:00,17.7,17.84,17.68,17.79,515290.0,16.0201,16.1468,16.002,16.1016,515290.0
2018-11-23 10:00:00,17.78,17.85,17.7,17.73,845885.0,16.0925,16.1559,16.0201,16.0473,845885.0
2018-11-23 11:00:00,17.74,17.88,17.72,17.84,620000.0,16.0563,16.183,16.0382,16.1468,620000.0
2018-11-23 12:00:00,17.84,17.96,17.83,17.86,984565.0,16.1468,16.2554,16.1378,16.1649,984565.0
2018-11-26 09:30:00,17.95,18.05,17.86,17.9,542620.0,16.2464,16.3369,16.1649,16.2011,542620.0
2018-11-26 10:00:00,17.9,17.94,17.85,17.88,793840.0,16.2011,16.2373,16.1559,16.183,793840.0
2018-11-26 11:00:00,17.89,17.91,17.74,17.79,595635.0,16.1921,16.2102,16.0563,16.1016,595635.0
2018-11-26 12:00:00,17.78,17.81,17.7,17.74,375705.0,16.0925,16.1197,16.0201,16.0563,375705.0
2018-11-26 13:00:00,17.74,17.78,17.73,17.76,324810.0,16.0563,16.0925,16.0473,16.0744,324810.0
2018-11-26 14:00:00,17.76,17.83,17.76,17.83,544720.0,16.0744,16.1378,16.0744,16.1378,544720.0
2018-11-26 15:00:00,17.83,17.85,17.76,17.76,1762300.0,16.1378,16.1559,16.0744,16.0744,1762300.0
2018-11-27 09:30:00,17.77,18.27,17.77,18.21,1010725.0,16.0835,16.536,16.0835,16.4817,1010725.0
2018-11-27 10:00:00,18.2,18.25,18.08,18.14,1304880.0,16.4726,16.5179,16.364,16.4183,1304880.0
2018-11-27 11:00:00,18.14,18.19,18.04,18.05,717200.0,16.4183,16.4636,16.3278,16.3369,717200.0
2018-11-27 12:00:00,18.06,18.09,18.0,18.03,505415.0,16.3459,16.3731,16.2916,16.3188,505415.0
2018-11-27 13:00:00,18.03,18.08,18.01,18.08,1079490.0,16.3188,16.364,16.3007,16.364,1079490.0
2018-11-27 14:00:00,18.08,18.17,18.06,18.13,616245.0,16.364,16.4455,16.3459,16.4093,616245.0
2018-11-27 15:00:00,18.12,18.17,18.09,18.15,1680860.0,16.4002,16.4455,16.3731,16.4274,1680860.0
2018-11-28 09:30:00,18.24,18.44,18.15,18.44,377060.0,16.5089,16.6899,16.4274,16.6899,377060.0
2018-11-28 10:00:00,18.44,18.73,18.4,18.71,952085.0,16.6899,16.9523,16.6537,16.9342,952085.0
2018-11-28 11:00:00,18.72,18.8,18.7,18.76,484700.0,16.9433,17.0157,16.9252,16.9795,484700.0
2018-11-28 12:00:00,18.77,19.06,18.77,19.04,785610.0,16.9885,17.251,16.9885,17.2329,785610.0
2018-11-28 13:00:00,19.04,19.06,18.96,19.03,937905.0,17.2329,17.251,17.1605,17.2239,937905.0
2018-11-28 14:00:00,19.03,19.03,18.93,18.93,505970.0,17.2239,17.2239,17.1334,17.1334,505970.0
2018-11-28 15:00:00,18.94,19.05,18.9,19.02,1334110.0,17.1424,17.242,17.1062,17.2148,1334110.0
2018-11-29 09:30:00,18.93,19.09,18.84,19.08,391160.0,17.1334,17.2782,17.0519,17.2691,391160.0
2018-11-29 10:00:00,19.08,19.13,18.97,19.04,557430.0,17.2691,17.3144,17.1696,17.2329,557430.0
2018-11-29 11:00:00,19.04,19.09,18.97,19.06,443510.0,17.2329,17.2782,17.1696,17.251,443510.0
2018-11-29 12:00:00,19.05,19.07,18.99,19.03,322835.0,17.242,17.2601,17.1877,17.2239,322835.0
2018-11-29 13:00:00,19.02,19.03,18.9,18.94,410090.0,17.2148,17.2239,17.1062,17.1424,410090.0
2018-11-29 14:00:00,18.94,19.05,18.91,19.04,523320.0,17.1424,17.242,17.1153,17.2329,523320.0
2018-11-29 15:00:00,19.05,19.05,18.91,18.94,1232625.0,17.242,17.242,17.1153,17.1424,1232625.0
2018-11-30 09:30:00,18.98,19.06,18.89,19.04,265575.0,17.1786,17.251,17.0972,17.2329,265575.0
2018-11-30 10:00:00,19.04,19.12,18.98,19.03,702515.0,17.2329,17.3053,17.1786,17.2239,702515.0
2018-11-30 11:00:00,19.02,19.03,18.89,18.9,343435.0,17.2148,17.2239,17.0972,17.1062,343435.0
2018-11-30 12:00:00,18.9,18.95,18.87,18.89,463080.0,17.1062,17.1515,17.0791,17.0972,463080.0
2018-11-30 13:00:00,18.89,18.94,18.79,18.92,291510.0,17.0972,17.1424,17.0067,17.1243,291510.0
2018-11-30 14:00:00,18.92,19.03,18.91,19.02,295580.0,17.1243,17.2239,17.1153,17.2148,295580.0
2018-11-30 15:00:00,19.02,19.06,18.95,19.03,1036455.0,17.2148,17.251,17.1515,17.2239,1036455.0
2018-12-03 09:30:00,19.17,19.33,18.84,18.89,520980.0,17.3506,17.4954,17.0519,17.0972,520980.0
2018-12-03 10:00:00,18.89,19.0,18.81,18.83,936195.0,17.0972,17.1967,17.0248,17.0429,936195.0
2018-12-03 11:00:00,18.83,18.89,18.74,18.76,559130.0,17.0429,17.0972,16.9614,16.9795,559130.0
2018-12-03 12:00:00,18.77,19.03,18.77,19.02,439660.0,16.9885,17.2239,16.9885,17.2148,439660.0
2018-12-03 13:00:00,19.02,19.16,19.02,19.08,622645.0,17.2148,17.3415,17.2148,17.2691,622645.0
2018-12-03 14:00:00,19.09,19.16,19.06,19.09,629935.0,17.2782,17.3415,17.251,17.2782,629935.0
2018-12-03 15:00:00,19.09,19.17,19.08,19.15,1777750.0,17.2782,17.3506,17.2691,17.3325,1777750.0
2018-12-04 09:30:00,19.19,19.35,19.06,19.06,257375.0,17.3687,17.5135,17.251,17.251,257375.0
2018-12-04 10:00:00,19.06,19.13,18.99,19.02,297790.0,17.251,17.3144,17.1877,17.2148,297790.0
2018-12-04 11:00:00,19.01,19.04,18.85,18.85,319110.0,17.2058,17.2329,17.061,17.061,319110.0
2018-12-04 12:00:00,18.85,18.85,18.6,18.76,413595.0,17.061,17.061,16.8347,16.9795,413595.0
2018-12-04 13:00:00,18.75,18.75,18.47,18.68,382125.0,16.9704,16.9704,16.717,16.9071,382125.0
2018-12-04 14:00:00,18.66,18.78,18.65,18.66,462040.0,16.889,16.9976,16.8799,16.889,462040.0
2018-12-04 15:00:00,18.65,18.71,18.54,18.6,1292370.0,16.8799,16.9342,16.7804,16.8347,1292370.0
2018-12-06 09:30:00,18.33,18.33,18.02,18.03,699810.0,16.5903,16.5903,16.3097,16.3188,699810.0
2018-12-06 10:00:00,18.03,18.26,17.97,18.0,1589355.0,16.3188,16.527,16.2645,16.2916,1589355.0
2018-12-06 11:00:00,18.0,18.02,17.77,17.99,1248205.0,16.2916,16.3097,16.0835,16.2826,1248205.0
2018-12-06 12:00:00,17.99,18.28,17.97,18.25,772490.0,16.2826,16.5451,16.2645,16.5179,772490.0
2018-12-06 13:00:00,18.25,18.26,18.03,18.22,580945.0,16.5179,16.527,16.3188,16.4907,580945.0
2018-12-06 14:00:00,18.23,18.32,18.08,18.2,628115.0,16.4998,16.5813,16.364,16.4726,628115.0
2018-12-06 15:00:00,18.21,18.48,18.17,18.48,1342120.0,16.4817,16.7261,16.4455,16.7261,1342120.0
2018-12-07 09:30:00,18.43,18.47,18.34,18.42,261875.0,16.6808,16.717,16.5994,16.6718,261875.0
2018-12-07 10:00:00,18.42,18.45,18.17,18.17,607895.0,16.6718,16.6989,16.4455,16.4455,607895.0
2018-12-07 11:00:00,18.17,18.18,17.93,17.93,542320.0,16.4455,16.4545,16.2283,16.2283,542320.0
2018-12-07 12:00:00,17.94,17.97,17.78,17.96,780360.0,16.2373,16.2645,16.0925,16.2554,780360.0
2018-12-07 13:00:00,17.95,18.0,17.87,17.88,524575.0,16.2464,16.2916,16.174,16.183,524575.0
2018-12-07 14:00:00,17.87,17.94,17.77,17.8,654595.0,16.174,16.2373,16.0835,16.1106,654595.0
2018-12-07 15:00:00,17.81,17.92,17.71,17.76,2295610.0,16.1197,16.2192,16.0292,16.0744,2295610.0
2018-12-10 09:30:00,17.94,18.03,17.54,17.54,781605.0,16.2373,16.3188,15.8753,15.8753,781605.0
2018-12-10 10:00:00,17.56,17.82,17.56,17.68,727585.0,15.8934,16.1287,15.8934,16.002,727585.0
2018-12-10 11:00:00,17.69,17.79,17.56,17.67,634120.0,16.0111,16.1016,15.8934,15.9929,634120.0
2018-12-10 12:00:00,17.67,17.9,17.63,17.83,261810.0,15.9929,16.2011,15.9567,16.1378,261810.0
2018-12-10 13:00:00,17.83,17.95,17.8,17.92,269640.0,16.1378,16.2464,16.1106,16.2192,269640.0
2018-12-10 14:00:00,17.92,18.04,17.87,17.95,374800.0,16.2192,16.3278,16.174,16.2464,374800.0
2018-12-10 15:00:00,17.95,18.12,17.92,18.02,911235.0,16.2464,16.4002,16.2192,16.3097,911235.0
2018-12-11 09:30:00,18.22,18.46,18.17,18.37,352650.0,16.4907,16.708,16.4455,16.6265,352650.0
2018-12-11 10:00:00,18.38,18.57,18.37,18.39,432005.0,16.6356,16.8075,16.6265,16.6446,432005.0
2018-12-11 11:00:00,18.39,18.39,18.31,18.34,517680.0,16.6446,16.6446,16.5722,16.5994,517680.0
2018-12-11 12:00:00,18.34,18.34,18.06,18.07,770105.0,16.5994,16.5994,16.3459,16.355,770105.0
2018-12-11 13:00:00,18.06,18.21,17.98,18.0,599715.0,16.3459,16.4817,16.2735,16.2916,599715.0
2018-12-11 14:00:00,17.99,18.21,17.96,18.17,414595.0,16.2826,16.4817,16.2554,16.4455,414595.0
2018-12-11 15:00:00,18.17,18.25,18.05,18.06,993675.0,16.4455,16.5179,16.3369,16.3459,993675.0
2018-12-12 09:30:00,18.26,18.39,18.1,18.22,254340.0,16.527,16.6446,16.3821,16.4907,254340.0
2018-12-12 10:00:00,18.2,18.43,18.2,18.34,788775.0,16.4726,16.6808,16.4726,16.5994,788775.0
2018-12-12 11:00:00,18.35,18.36,18.16,18.26,343920.0,16.6084,16.6175,16.4364,16.527,343920.0
2018-12-12 12:00:00,18.27,18.4,18.25,18.4,330465.0,16.536,16.6537,16.5179,16.6537,330465.0
2018-12-12 13:00:00,18.4,18.5,18.38,18.46,309880.0,16.6537,16.7442,16.6356,16.708,309880.0
2018-12-12 14:00:00,18.47,18.48,18.33,18.37,238675.0,16.717,16.7261,16.5903,16.6265,238675.0
2018-12-12 15:00:00,18.36,18.45,18.34,18.35,685415.0,16.6175,16.6989,16.5994,16.6084,685415.0
2018-12-13 09:30:00,18.64,18.7,18.5,18.62,513105.0,16.8709,16.9252,16.7442,16.8528,513105.0
2018-12-13 10:00:00,18.63,18.73,18.39,18.46,560090.0,16.8618,16.9523,16.6446,16.708,560090.0
2018-12-13 11:00:00,18.45,18.51,18.39,18.45,406410.0,16.6989,16.7532,16.6446,16.6989,406410.0
2018-12-13 12:00:00,18.45,18.5,18.39,18.39,637095.0,16.6989,16.7442,16.6446,16.6446,637095.0
2018-12-13 13:00:00,18.39,18.42,18.28,18.33,349585.0,16.6446,16.6718,16.5451,16.5903,349585.0
2018-12-13 14:00:00,18.32,18.38,18.26,18.37,591025.0,16.5813,16.6356,16.527,16.6265,591025.0
2018-12-13 15:00:00,18.38,18.47,18.36,18.4,1244450.0,16.6356,16.717,16.6175,16.6537,1244450.0
2018-12-14 09:30:00,18.19,18.46,18.15,18.43,710685.0,16.4636,16.708,16.4274,16.6808,710685.0
2018-12-14 10:00:00,18.42,18.54,18.2,18.23,922750.0,16.6718,16.7804,16.4726,16.4998,922750.0
2018-12-14 11:00:00,18.23,18.29,18.0,18.02,531125.0,16.4998,16.5541,16.2916,16.3097,531125.0
2018-12-14 12:00:00,18.02,18.03,17.91,17.96,449620.0,16.3097,16.3188,16.2102,16.2554,449620.0
2018-12-14 13:00:00,17.95,18.0,17.8,17.81,595945.0,16.2464,16.2916,16.1106,16.1197,595945.0
2018-12-14 14:00:00,17.8,17.89,17.72,17.8,633285.0,16.1106,16.1921,16.0382,16.1106,633285.0
2018-12-14 15:00:00,17.79,17.9,17.71,17.84,1459855.0,16.1016,16.2011,16.0292,16.1468,1459855.0
2018-12-17 09:30:00,17.78,17.78,17.45,17.54,339725.0,16.0925,16.0925,15.7938,15.8753,339725.0
2018-12-17 10:00:00,17.52,17.74,17.44,17.73,650165.0,15.8572,16.0563,15.7848,16.0473,650165.0
2018-12-17 11:00:00,17.73,17.89,17.72,17.89,593100.0,16.0473,16.1921,16.0382,16.1921,593100.0
2018-12-17 12:00:00,17.88,17.92,17.71,17.73,341685.0,16.183,16.2192,16.0292,16.0473,341685.0
2018-12-17 13:00:00,17.73,17.78,17.56,17.56,468840.0,16.0473,16.0925,15.8934,15.8934,468840.0
2018-12-17 14:00:00,17.55,17.62,17.48,17.51,763315.0,15.8843,15.9477,15.821,15.8481,763315.0
2018-12-17 15:00:00,17.51,17.55,17.27,17.4,2025205.0,15.8481,15.8843,15.6309,15.7486,2025205.0
2018-12-18 09:30:00,17.47,17.78,17.42,17.73,353570.0,15.8119,16.0925,15.7667,16.0473,353570.0
2018-12-18 10:00:00,17.73,17.73,17.55,17.55,516095.0,16.0473,16.0473,15.8843,15.8843,516095.0
2018-12-18 11:00:00,17.56,17.59,17.39,17.4,411715.0,15.8934,15.9205,15.7395,15.7486,411715.0
2018-12-18 12:00:00,17.41,17.57,17.41,17.56,1139925.0,15.7576,15.9024,15.7576,15.8934,1139925.0
2018-12-18 13:00:00,17.56,17.56,17.39,17.4,363340.0,15.8934,15.8934,15.7395,15.7486,363340.0
2018-12-18 14:00:00,17.4,17.46,17.26,17.26,460725.0,15.7486,15.8029,15.6219,15.6219,460725.0
2018-12-18 15:00:00,17.26,17.37,17.2,17.23,2022260.0,15.6219,15.7214,15.5676,15.5947,2022260.0
2018-12-19 09:30:00,17.33,17.59,17.26,17.47,357950.0,15.6852,15.9205,15.6219,15.8119,357950.0
2018-12-19 10:00:00,17.48,17.62,17.37,17.57,562195.0,15.821,15.9477,15.7214,15.9024,562195.0
2018-12-19 11:00:00,17.57,17.65,17.52,17.62,380090.0,15.9024,15.9748,15.8572,15.9477,380090.0
2018-12-19 12:00:00,17.63,17.68,17.6,17.6,316830.0,15.9567,16.002,15.9296,15.9296,316830.0
2018-12-19 13:00:00,17.6,17.73,17.58,17.71,284545.0,15.9296,16.0473,15.9115,16.0292,284545.0
2018-12-19 14:00:00,17.78,17.78,17.24,17.3,593320.0,16.0925,16.0925,15.6038,15.6581,593320.0
2018-12-19 15:00:00,17.27,17.32,17.1,17.2,1013410.0,15.6309,15.6762,15.477,15.5676,1013410.0
2018-12-20 09:30:00,17.09,17.11,16.72,16.93,566870.0,15.468,15.4861,15.1331,15.3232,566870.0
2018-12-20 10:00:00,16.92,17.17,16.91,17.09,944760.0,15.3141,15.5404,15.3051,15.468,944760.0
2018-12-20 11:00:00,17.07,17.1,16.74,16.77,375375.0,15.4499,15.477,15.1512,15.1784,375375.0
2018-12-20 12:00:00,16.79,16.86,16.66,16.7,1033585.0,15.1965,15.2598,15.0788,15.115,1033585.0
2018-12-20 13:00:00,16.71,16.71,16.44,16.45,798710.0,15.1241,15.1241,14.8797,14.8887,798710.0
2018-12-20 14:00:00,16.46,16.76,16.32,16.65,1061450.0,14.8978,15.1693,14.7711,15.0698,1061450.0
2018-12-20 15:00:00,16.64,16.75,16.52,16.58,1541130.0,15.0607,15.1603,14.9521,15.0064,1541130.0
2018-12-21 09:30:00,16.52,16.7,16.41,16.5,1215095.0,14.9521,15.115,14.8525,14.934,1215095.0
2018-12-21 10:00:00,16.5,16.8,16.36,16.57,1294965.0,14.934,15.2055,14.8073,14.9973,1294965.0
2018-12-21 11:00:00,16.56,16.57,16.39,16.41,896715.0,14.9883,14.9973,14.8344,14.8525,896715.0
2018-12-21 12:00:00,16.42,16.42,16.17,16.26,776775.0,14.8616,14.8616,14.6353,14.7168,776775.0
2018-12-21 13:00:00,16.26,16.37,16.21,16.27,688705.0,14.7168,14.8163,14.6715,14.7258,688705.0
2018-12-21 14:00:00,16.26,16.36,16.21,16.26,780570.0,14.7168,14.8073,14.6715,14.7168,780570.0
2018-12-21 15:00:00,16.26,16.29,16.05,16.06,2097640.0,14.7168,14.7439,14.5267,14.5358,2097640.0
2018-12-24 09:30:00,15.99,16.06,15.9,15.98,366325.0,14.4724,14.5358,14.3909,14.4633,366325.0
2018-12-24 10:00:00,15.99,16.2,15.87,16.08,465680.0,14.4724,14.6625,14.3638,14.5539,465680.0
2018-12-24 11:00:00,16.1,16.14,15.99,16.07,558020.0,14.572,14.6082,14.4724,14.5448,558020.0
2018-12-24 12:00:00,16.09,16.12,15.73,15.74,962160.0,14.5629,14.5901,14.2371,14.2461,962160.0
2018-12-26 09:30:00,15.84,16.06,15.84,15.93,331955.0,14.3366,14.5358,14.3366,14.4181,331955.0
2018-12-26 10:00:00,15.93,16.15,15.9,16.06,690365.0,14.4181,14.6172,14.3909,14.5358,690365.0
2018-12-26 11:00:00,16.07,16.32,16.05,16.32,444525.0,14.5448,14.7711,14.5267,14.7711,444525.0
2018-12-26 12:00:00,16.32,16.46,16.3,16.37,346105.0,14.7711,14.8978,14.753,14.8163,346105.0
2018-12-26 13:00:00,16.38,16.41,16.24,16.41,322010.0,14.8254,14.8525,14.6987,14.8525,322010.0
2018-12-26 14:00:00,16.41,16.45,16.31,16.37,522170.0,14.8525,14.8887,14.762,14.8163,522170.0
2018-12-26 15:00:00,16.36,16.59,16.35,16.58,1197020.0,14.8073,15.0155,14.7982,15.0064,1197020.0
2018-12-27 09:30:00,16.33,16.53,16.23,16.4,459925.0,14.7801,14.9611,14.6896,14.8435,459925.0
2018-12-27 10:00:00,16.4,16.54,16.3,16.51,567790.0,14.8435,14.9702,14.753,14.943,567790.0
2018-12-27 11:00:00,16.51,16.52,16.35,16.44,474530.0,14.943,14.9521,14.7982,14.8797,474530.0
2018-12-27 12:00:00,16.41,16.42,16.29,16.39,472495.0,14.8525,14.8616,14.7439,14.8344,472495.0
2018-12-27 13:00:00,16.38,16.4,16.23,16.25,494375.0,14.8254,14.8435,14.6896,14.7077,494375.0
2018-12-27 14:00:00,16.26,16.38,16.16,16.35,471055.0,14.7168,14.8254,14.6263,14.7982,471055.0
2018-12-27 15:00:00,16.36,16.74,16.29,16.74,1178550.0,14.8073,15.1512,14.7439,15.1512,1178550.0
2018-12-28 09:30:00,16.79,16.98,16.71,16.82,323490.0,15.1965,15.3684,15.1241,15.2236,323490.0
2018-12-28 10:00:00,16.81,16.82,16.55,16.71,465355.0,15.2146,15.2236,14.9792,15.1241,465355.0
2018-12-28 11:00:00,16.72,16.75,16.61,16.73,289900.0,15.1331,15.1603,15.0336,15.1422,289900.0
2018-12-28 12:00:00,16.74,16.79,16.69,16.69,270730.0,15.1512,15.1965,15.106,15.106,270730.0
2018-12-28 13:00:00,16.68,16.71,16.63,16.71,278395.0,15.0969,15.1241,15.0517,15.1241,278395.0
2018-12-28 14:00:00,16.71,16.9,16.71,16.84,425625.0,15.1241,15.296,15.1241,15.2417,425625.0
2018-12-28 15:00:00,16.84,16.86,16.56,16.63,1060035.0,15.2417,15.2598,14.9883,15.0517,1060035.0
2018-12-31 09:30:00,16.72,16.78,16.66,16.67,274705.0,15.1331,15.1874,15.0788,15.0879,274705.0
2018-12-31 10:00:00,16.68,16.74,16.62,16.67,581885.0,15.0969,15.1512,15.0426,15.0879,581885.0
2018-12-31 11:00:00,16.67,16.73,16.58,16.61,544985.0,15.0879,15.1422,15.0064,15.0336,544985.0
2018-12-31 12:00:00,16.62,16.69,16.58,16.6,396030.0,15.0426,15.106,15.0064,15.0245,396030.0
2018-12-31 13:00:00,16.6,16.78,16.6,16.69,384120.0,15.0245,15.1874,15.0245,15.106,384120.0
2018-12-31 14:00:00,16.69,16.71,16.59,16.67,347900.0,15.106,15.1241,15.0155,15.0879,347900.0
2018-12-31 15:00:00,16.66,16.71,16.56,16.69,1146175.0,15.0788,15.1241,14.9883,15.106,1146175.0
2019-01-02 09:30:00,16.36,16.8,16.17,16.4,340120.0,14.8073,15.2055,14.6353,14.8435,340120.0
2019-01-02 10:00:00,16.41,16.53,16.28,16.32,868300.0,14.8525,14.9611,14.7349,14.7711,868300.0
2019-01-02 11:00:00,16.32,16.53,16.31,16.36,662825.0,14.7711,14.9611,14.762,14.8073,662825.0
2019-01-02 12:00:00,16.35,16.42,16.34,16.4,482155.0,14.7982,14.8616,14.7892,14.8435,482155.0
2019-01-02 13:00:00,16.4,16.55,16.38,16.54,455430.0,14.8435,14.9792,14.8254,14.9702,455430.0
2019-01-02 14:00:00,16.55,16.57,16.43,16.47,800430.0,14.9792,14.9973,14.8706,14.9068,800430.0
2019-01-02 15:00:00,16.47,16.5,16.35,16.45,1207740.0,14.9068,14.934,14.7982,14.8887,1207740.0
2019-01-03 09:30:00,16.42,16.48,16.23,16.32,358505.0,14.8616,14.9159,14.6896,14.7711,358505.0
2019-01-03 10:00:00,16.34,16.35,16.06,16.12,622745.0,14.7892,14.7982,14.5358,14.5901,622745.0
2019-01-03 11:00:00,16.13,16.4,16.07,16.28,830775.0,14.5991,14.8435,14.5448,14.7349,830775.0
2019-01-03 12:00:00,16.28,16.29,16.18,16.28,535865.0,14.7349,14.7439,14.6444,14.7349,535865.0
2019-01-03 13:00:00,16.28,16.28,16.13,16.15,484200.0,14.7349,14.7349,14.5991,14.6172,484200.0
2019-01-03 14:00:00,16.15,16.28,16.14,16.2,614670.0,14.6172,14.7349,14.6082,14.6625,614670.0
2019-01-03 15:00:00,16.2,16.21,16.11,16.14,1504680.0,14.6625,14.6715,14.581,14.6082,1504680.0
2019-01-04 09:30:00,16.4,16.57,16.18,16.5,687695.0,14.8435,14.9973,14.6444,14.934,687695.0
2019-01-04 10:00:00,16.51,16.67,16.41,16.57,700805.0,14.943,15.0879,14.8525,14.9973,700805.0
2019-01-04 11:00:00,16.57,16.69,16.49,16.58,775950.0,14.9973,15.106,14.9249,15.0064,775950.0
2019-01-04 12:00:00,16.58,16.62,16.49,16.59,710535.0,15.0064,15.0426,14.9249,15.0155,710535.0
2019-01-04 13:00:00,16.6,16.67,16.47,16.53,676825.0,15.0245,15.0879,14.9068,14.9611,676825.0
2019-01-04 14:00:00,16.53,16.57,16.45,16.47,649850.0,14.9611,14.9973,14.8887,14.9068,649850.0
2019-01-04 15:00:00,16.48,16.53,16.43,16.47,2015775.0,14.9159,14.9611,14.8706,14.9068,2015775.0
2019-01-07 09:30:00,16.46,16.61,16.41,16.52,1586360.0,14.8978,15.0336,14.8525,14.9521,1586360.0
2019-01-07 10:00:00,16.52,16.77,16.45,16.73,2588980.0,14.9521,15.1784,14.8887,15.1422,2588980.0
2019-01-07 11:00:00,16.73,16.87,16.73,16.85,1171325.0,15.1422,15.2689,15.1422,15.2508,1171325.0
2019-01-07 12:00:00,16.85,16.85,16.76,16.81,765930.0,15.2508,15.2508,15.1693,15.2146,765930.0
2019-01-07 13:00:00,16.82,16.9,16.75,16.75,673235.0,15.2236,15.296,15.1603,15.1603,673235.0
2019-01-07 14:00:00,16.75,16.76,16.62,16.63,1110925.0,15.1603,15.1693,15.0426,15.0517,1110925.0
2019-01-07 15:00:00,16.63,16.74,16.63,16.71,1840820.0,15.0517,15.1512,15.0517,15.1241,1840820.0
2019-01-08 09:30:00,16.83,16.91,16.65,16.68,343985.0,15.2327,15.3051,15.0698,15.0969,343985.0
2019-01-08 10:00:00,16.68,16.69,16.49,16.62,700740.0,15.0969,15.106,14.9249,15.0426,700740.0
2019-01-08 11:00:00,16.62,16.72,16.61,16.63,1630630.0,15.0426,15.1331,15.0336,15.0517,1630630.0
2019-01-08 12:00:00,16.64,16.72,16.59,16.69,1124010.0,15.0607,15.1331,15.0155,15.106,1124010.0
2019-01-08 13:00:00,16.69,16.8,16.67,16.8,636010.0,15.106,15.2055,15.0879,15.2055,636010.0
2019-01-08 14:00:00,16.8,16.85,16.75,16.8,670145.0,15.2055,15.2508,15.1603,15.2055,670145.0
2019-01-08 15:00:00,16.8,16.81,16.68,16.69,2228010.0,15.2055,15.2146,15.0969,15.106,2228010.0
2019-01-09 09:30:00,16.82,17.22,16.82,17.04,801850.0,15.2236,15.5857,15.2236,15.4227,801850.0
2019-01-09 10:00:00,17.04,17.13,16.95,17.12,684360.0,15.4227,15.5042,15.3413,15.4951,684360.0
2019-01-09 11:00:00,17.12,17.2,17.06,17.13,700810.0,15.4951,15.5676,15.4408,15.5042,700810.0
2019-01-09 12:00:00,17.12,17.12,17.0,17.03,324920.0,15.4951,15.4951,15.3865,15.4137,324920.0
2019-01-09 13:00:00,17.04,17.08,17.0,17.07,398910.0,15.4227,15.4589,15.3865,15.4499,398910.0
2019-01-09 14:00:00,17.08,17.1,17.0,17.03,546195.0,15.4589,15.477,15.3865,15.4137,546195.0
2019-01-09 15:00:00,17.03,17.09,16.88,16.92,1318405.0,15.4137,15.468,15.2779,15.3141,1318405.0
2019-01-10 09:30:00,16.72,16.78,16.53,16.6,618175.0,15.1331,15.1874,14.9611,15.0245,618175.0
2019-01-10 10:00:00,16.6,16.78,16.46,16.74,518135.0,15.0245,15.1874,14.8978,15.1512,518135.0
2019-01-10 11:00:00,16.74,16.87,16.73,16.85,499330.0,15.1512,15.2689,15.1422,15.2508,499330.0
2019-01-10 12:00:00,16.85,16.89,16.78,16.86,348765.0,15.2508,15.287,15.1874,15.2598,348765.0
2019-01-10 13:00:00,16.86,16.87,16.73,16.78,477440.0,15.2598,15.2689,15.1422,15.1874,477440.0
2019-01-10 14:00:00,16.78,16.87,16.74,16.76,479535.0,15.1874,15.2689,15.1512,15.1693,479535.0
2019-01-10 15:00:00,16.76,16.94,16.75,16.93,1265340.0,15.1693,15.3322,15.1603,15.3232,1265340.0
2019-01-11 09:30:00,16.92,17.18,16.88,17.08,479210.0,15.3141,15.5495,15.2779,15.4589,479210.0
2019-01-11 10:00:00,17.09,17.26,17.05,17.25,791045.0,15.468,15.6219,15.4318,15.6128,791045.0
2019-01-11 11:00:00,17.25,17.26,17.15,17.17,617415.0,15.6128,15.6219,15.5223,15.5404,617415.0
2019-01-11 12:00:00,17.17,17.23,17.12,17.16,494720.0,15.5404,15.5947,15.4951,15.5314,494720.0
2019-01-11 13:00:00,17.16,17.17,17.09,17.11,416790.0,15.5314,15.5404,15.468,15.4861,416790.0
2019-01-11 14:00:00,17.11,17.15,17.02,17.04,412000.0,15.4861,15.5223,15.4046,15.4227,412000.0
2019-01-11 15:00:00,17.04,17.08,17.0,17.06,1086355.0,15.4227,15.4589,15.3865,15.4408,1086355.0
2019-01-14 09:30:00,16.94,17.37,16.91,17.34,780875.0,15.3322,15.7214,15.3051,15.6943,780875.0
2019-01-14 10:00:00,17.35,17.5,17.35,17.45,1106040.0,15.7033,15.8391,15.7033,15.7938,1106040.0
2019-01-14 11:00:00,17.44,17.47,17.35,17.4,847600.0,15.7848,15.8119,15.7033,15.7486,847600.0
2019-01-14 12:00:00,17.39,17.4,17.28,17.33,1369205.0,15.7395,15.7486,15.64,15.6852,1369205.0
2019-01-14 13:00:00,17.33,17.34,17.26,17.27,800460.0,15.6852,15.6943,15.6219,15.6309,800460.0
2019-01-14 14:00:00,17.27,17.29,17.19,17.28,1510870.0,15.6309,15.649,15.5585,15.64,1510870.0
2019-01-14 15:00:00,17.28,17.28,17.17,17.18,2873845.0,15.64,15.64,15.5404,15.5495,2873845.0
2019-01-15 09:30:00,17.17,17.37,17.02,17.26,511640.0,15.5404,15.7214,15.4046,15.6219,511640.0
2019-01-15 10:00:00,17.26,17.31,17.12,17.28,403440.0,15.6219,15.6671,15.4951,15.64,403440.0
2019-01-15 11:00:00,17.28,17.44,17.28,17.44,334865.0,15.64,15.7848,15.64,15.7848,334865.0
2019-01-15 12:00:00,17.43,17.49,17.4,17.45,390585.0,15.7757,15.83,15.7486,15.7938,390585.0
2019-01-15 13:00:00,17.45,17.48,17.44,17.45,333115.0,15.7938,15.821,15.7848,15.7938,333115.0
2019-01-15 14:00:00,17.46,17.48,17.28,17.34,440365.0,15.8029,15.821,15.64,15.6943,440365.0
2019-01-15 15:00:00,17.34,17.43,17.33,17.39,698930.0,15.6943,15.7757,15.6852,15.7395,698930.0
2019-01-16 09:30:00,17.37,17.63,17.36,17.53,374385.0,15.7214,15.9567,15.7124,15.8662,374385.0
2019-01-16 10:00:00,17.53,17.59,17.47,17.53,1041720.0,15.8662,15.9205,15.8119,15.8662,1041720.0
2019-01-16 11:00:00,17.53,17.55,17.42,17.45,1337555.0,15.8662,15.8843,15.7667,15.7938,1337555.0
2019-01-16 12:00:00,17.45,17.46,17.39,17.44,404455.0,15.7938,15.8029,15.7395,15.7848,404455.0
2019-01-16 13:00:00,17.43,17.44,17.39,17.4,373335.0,15.7757,15.7848,15.7395,15.7486,373335.0
2019-01-16 14:00:00,17.4,17.44,17.4,17.41,299275.0,15.7486,15.7848,15.7486,15.7576,299275.0
2019-01-16 15:00:00,17.42,17.44,17.38,17.43,983860.0,15.7667,15.7848,15.7305,15.7757,983860.0
2019-01-17 09:30:00,17.28,17.56,17.14,17.56,239915.0,15.64,15.8934,15.5133,15.8934,239915.0
2019-01-17 10:00:00,17.55,17.63,17.49,17.56,571145.0,15.8843,15.9567,15.83,15.8934,571145.0
2019-01-17 11:00:00,17.55,17.58,17.49,17.55,528695.0,15.8843,15.9115,15.83,15.8843,528695.0
2019-01-17 12:00:00,17.55,17.6,17.52,17.56,533680.0,15.8843,15.9296,15.8572,15.8934,533680.0
2019-01-17 13:00:00,17.57,17.66,17.56,17.61,432605.0,15.9024,15.9839,15.8934,15.9386,432605.0
2019-01-17 14:00:00,17.61,17.64,17.55,17.59,823180.0,15.9386,15.9658,15.8843,15.9205,823180.0
2019-01-17 15:00:00,17.59,17.72,17.56,17.71,1287300.0,15.9205,16.0382,15.8934,16.0292,1287300.0
2019-01-18 09:30:00,17.81,18.03,17.75,17.81,668875.0,16.1197,16.3188,16.0654,16.1197,668875.0
2019-01-18 10:00:00,17.81,17.98,17.74,17.92,453480.0,16.1197,16.2735,16.0563,16.2192,453480.0
2019-01-18 11:00:00,17.92,18.0,17.89,17.94,599275.0,16.2192,16.2916,16.1921,16.2373,599275.0
2019-01-18 12:00:00,17.94,17.99,17.92,17.96,425015.0,16.2373,16.2826,16.2192,16.2554,425015.0
2019-01-18 13:00:00,17.97,17.97,17.81,17.9,258115.0,16.2645,16.2645,16.1197,16.2011,258115.0
2019-01-18 14:00:00,17.9,17.95,17.86,17.94,265540.0,16.2011,16.2464,16.1649,16.2373,265540.0
2019-01-18 15:00:00,17.94,17.94,17.84,17.9,1110945.0,16.2373,16.2373,16.1468,16.2011,1110945.0
2019-01-22 09:30:00,17.82,18.0,17.81,17.9,297920.0,16.1287,16.2916,16.1197,16.2011,297920.0
2019-01-22 10:00:00,17.88,18.08,17.85,18.05,469380.0,16.183,16.364,16.1559,16.3369,469380.0
2019-01-22 11:00:00,18.05,18.1,17.96,17.96,344790.0,16.3369,16.3821,16.2554,16.2554,344790.0
2019-01-22 12:00:00,17.96,18.02,17.94,17.97,476520.0,16.2554,16.3097,16.2373,16.2645,476520.0
2019-01-22 13:00:00,17.97,17.97,17.84,17.87,285815.0,16.2645,16.2645,16.1468,16.174,285815.0
2019-01-22 14:00:00,17.88,17.91,17.78,17.85,486785.0,16.183,16.2102,16.0925,16.1559,486785.0
2019-01-22 15:00:00,17.84,17.9,17.79,17.87,1163840.0,16.1468,16.2011,16.1016,16.174,1163840.0
2019-01-23 09:30:00,18.0,18.02,17.84,17.89,350165.0,16.2916,16.3097,16.1468,16.1921,350165.0
2019-01-23 10:00:00,17.91,17.98,17.86,17.88,500190.0,16.2102,16.2735,16.1649,16.183,500190.0
2019-01-23 11:00:00,17.89,17.92,17.63,17.64,430310.0,16.1921,16.2192,15.9567,15.9658,430310.0
2019-01-23 12:00:00,17.65,17.77,17.6,17.76,446400.0,15.9748,16.0835,15.9296,16.0744,446400.0
2019-01-23 13:00:00,17.76,17.84,17.69,17.8,389200.0,16.0744,16.1468,16.0111,16.1106,389200.0
2019-01-23 14:00:00,17.81,17.84,17.77,17.81,277070.0,16.1197,16.1468,16.0835,16.1197,277070.0
2019-01-23 15:00:00,17.8,17.87,17.77,17.8,1067335.0,16.1106,16.174,16.0835,16.1106,1067335.0
2019-01-24 09:30:00,17.7,17.78,17.41,17.42,743665.0,16.0201,16.0925,15.7576,15.7667,743665.0
2019-01-24 10:00:00,17.42,17.47,17.28,17.29,762915.0,15.7667,15.8119,15.64,15.649,762915.0
2019-01-24 11:00:00,17.28,17.39,17.24,17.37,701845.0,15.64,15.7395,15.6038,15.7214,701845.0
2019-01-24 12:00:00,17.38,17.4,17.31,17.32,383370.0,15.7305,15.7486,15.6671,15.6762,383370.0
2019-01-24 13:00:00,17.32,17.37,17.3,17.36,537290.0,15.6762,15.7214,15.6581,15.7124,537290.0
2019-01-24 14:00:00,17.36,17.5,17.36,17.48,589570.0,15.7124,15.8391,15.7124,15.821,589570.0
2019-01-24 15:00:00,17.48,17.54,17.48,17.52,1065270.0,15.821,15.8753,15.821,15.8572,1065270.0
2019-01-25 09:30:00,17.68,17.86,17.63,17.7,577460.0,16.002,16.1649,15.9567,16.0201,577460.0
2019-01-25 10:00:00,17.71,17.83,17.66,17.75,491960.0,16.0292,16.1378,15.9839,16.0654,491960.0
2019-01-25 11:00:00,17.74,17.8,17.71,17.74,635600.0,16.0563,16.1106,16.0292,16.0563,635600.0
2019-01-25 12:00:00,17.73,17.8,17.7,17.8,733745.0,16.0473,16.1106,16.0201,16.1106,733745.0
2019-01-25 13:00:00,17.8,17.89,17.73,17.88,686330.0,16.1106,16.1921,16.0473,16.183,686330.0
2019-01-25 14:00:00,17.88,17.9,17.8,17.88,657200.0,16.183,16.2011,16.1106,16.183,657200.0
2019-01-25 15:00:00,17.89,17.93,17.84,17.92,1689220.0,16.1921,16.2283,16.1468,16.2192,1689220.0
2019-01-28 09:30:00,17.77,17.79,17.63,17.67,539550.0,16.0835,16.1016,15.9567,15.9929,539550.0
2019-01-28 10:00:00,17.65,17.84,17.63,17.8,899600.0,15.9748,16.1468,15.9567,16.1106,899600.0
2019-01-28 11:00:00,17.8,17.87,17.64,17.64,609525.0,16.1106,16.174,15.9658,15.9658,609525.0
2019-01-28 12:00:00,17.64,17.75,17.62,17.64,403255.0,15.9658,16.0654,15.9477,15.9658,403255.0
2019-01-28 13:00:00,17.64,17.7,17.61,17.68,642410.0,15.9658,16.0201,15.9386,16.002,642410.0
2019-01-28 14:00:00,17.68,17.8,17.66,17.79,395605.0,16.002,16.1106,15.9839,16.1016,395605.0
2019-01-28 15:00:00,17.79,17.83,17.74,17.82,1050330.0,16.1016,16.1378,16.0563,16.1287,1050330.0
2019-01-29 09:30:00,17.9,17.94,17.69,17.94,324905.0,16.2011,16.2373,16.0111,16.2373,324905.0
2019-01-29 10:00:00,17.94,17.98,17.8,17.83,776880.0,16.2373,16.2735,16.1106,16.1378,776880.0
2019-01-29 11:00:00,17.83,17.99,17.8,17.97,366950.0,16.1378,16.2826,16.1106,16.2645,366950.0
2019-01-29 12:00:00,17.98,18.04,17.96,18.0,392470.0,16.2735,16.3278,16.2554,16.2916,392470.0
2019-01-29 13:00:00,18.0,18.04,17.96,18.03,434695.0,16.2916,16.3278,16.2554,16.3188,434695.0
2019-01-29 14:00:00,18.02,18.05,17.94,17.95,543535.0,16.3097,16.3369,16.2373,16.2464,543535.0
2019-01-29 15:00:00,17.95,18.0,17.92,17.97,1244295.0,16.2464,16.2916,16.2192,16.2645,1244295.0
2019-01-30 09:30:00,18.04,18.13,17.92,17.92,633975.0,16.3278,16.4093,16.2192,16.2192,633975.0
2019-01-30 10:00:00,17.92,17.98,17.87,17.92,812920.0,16.2192,16.2735,16.174,16.2192,812920.0
2019-01-30 11:00:00,17.92,18.04,17.92,18.02,840255.0,16.2192,16.3278,16.2192,16.3097,840255.0
2019-01-30 12:00:00,18.03,18.1,17.95,17.95,676410.0,16.3188,16.3821,16.2464,16.2464,676410.0
2019-01-30 13:00:00,17.96,17.99,17.89,17.95,680620.0,16.2554,16.2826,16.1921,16.2464,680620.0
2019-01-30 14:00:00,17.94,18.04,17.94,18.02,1205360.0,16.2373,16.3278,16.2373,16.3097,1205360.0
2019-01-30 15:00:00,18.02,18.03,17.88,17.92,2331730.0,16.3097,16.3188,16.183,16.2192,2331730.0
2019-01-31 09:30:00,17.29,17.42,16.8,17.29,3575670.0,15.649,15.7667,15.2055,15.649,3575670.0
2019-01-31 10:00:00,17.3,17.51,16.52,16.89,7841535.0,15.6581,15.8481,14.9521,15.287,7841535.0
2019-01-31 11:00:00,16.88,17.18,16.84,17.16,2110275.0,15.2779,15.5495,15.2417,15.5314,2110275.0
2019-01-31 12:00:00,17.16,17.33,16.98,17.02,2748105.0,15.5314,15.6852,15.3684,15.4046,2748105.0
2019-01-31 13:00:00,17.02,17.07,16.9,16.98,1607260.0,15.4046,15.4499,15.296,15.3684,1607260.0
2019-01-31 14:00:00,16.98,17.01,16.84,16.84,1923080.0,15.3684,15.3956,15.2417,15.2417,1923080.0
2019-01-31 15:00:00,16.84,17.13,16.84,17.09,4597005.0,15.2417,15.5042,15.2417,15.468,4597005.0
2019-02-01 09:30:00,17.19,17.7,17.11,17.13,1523620.0,15.5585,16.0201,15.4861,15.5042,1523620.0
2019-02-01 10:00:00,17.14,17.23,17.03,17.06,1763125.0,15.5133,15.5947,15.4137,15.4408,1763125.0
2019-02-01 11:00:00,17.05,17.12,16.94,17.12,1042215.0,15.4318,15.4951,15.3322,15.4951,1042215.0
2019-02-01 12:00:00,17.12,17.28,17.1,17.26,779140.0,15.4951,15.64,15.477,15.6219,779140.0
2019-02-01 13:00:00,17.26,17.37,17.26,17.36,899680.0,15.6219,15.7214,15.6219,15.7124,899680.0
2019-02-01 14:00:00,17.36,17.4,17.29,17.32,1182455.0,15.7124,15.7486,15.649,15.6762,1182455.0
2019-02-01 15:00:00,17.32,17.4,17.31,17.4,2550730.0,15.6762,15.7486,15.6671,15.7486,2550730.0
2019-02-04 09:30:00,17.38,17.43,17.2,17.3,423500.0,15.7305,15.7757,15.5676,15.6581,423500.0
2019-02-04 10:00:00,17.29,17.56,17.26,17.52,581110.0,15.649,15.8934,15.6219,15.8572,581110.0
2019-02-04 11:00:00,17.53,17.63,17.47,17.6,552385.0,15.8662,15.9567,15.8119,15.9296,552385.0
2019-02-04 12:00:00,17.61,17.66,17.57,17.65,339055.0,15.9386,15.9839,15.9024,15.9748,339055.0
2019-02-04 13:00:00,17.64,17.72,17.63,17.67,408040.0,15.9658,16.0382,15.9567,15.9929,408040.0
2019-02-04 14:00:00,17.67,17.72,17.66,17.71,442570.0,15.9929,16.0382,15.9839,16.0292,442570.0
2019-02-04 15:00:00,17.71,17.78,17.69,17.77,1365140.0,16.0292,16.0925,16.0111,16.0835,1365140.0
2019-02-05 09:30:00,17.8,17.99,17.76,17.88,376140.0,16.1106,16.2826,16.0744,16.183,376140.0
2019-02-05 10:00:00,17.9,18.03,17.85,18.01,1117555.0,16.2011,16.3188,16.1559,16.3007,1117555.0
2019-02-05 11:00:00,18.02,18.02,17.74,17.79,1764380.0,16.3097,16.3097,16.0563,16.1016,1764380.0
2019-02-05 12:00:00,17.8,17.8,17.71,17.72,453580.0,16.1106,16.1106,16.0292,16.0382,453580.0
2019-02-05 13:00:00,17.72,17.84,17.7,17.8,535600.0,16.0382,16.1468,16.0201,16.1106,535600.0
2019-02-05 14:00:00,17.8,17.92,17.8,17.87,490385.0,16.1106,16.2192,16.1106,16.174,490385.0
2019-02-05 15:00:00,17.87,17.92,17.86,17.92,1307115.0,16.174,16.2192,16.1649,16.2192,1307115.0
2019-02-06 09:30:00,17.92,17.92,17.71,17.81,232815.0,16.2192,16.2192,16.0292,16.1197,232815.0
2019-02-06 10:00:00,17.79,18.03,17.76,18.01,663245.0,16.1016,16.3188,16.0744,16.3007,663245.0
2019-02-06 11:00:00,18.0,18.14,18.0,18.12,665655.0,16.2916,16.4183,16.2916,16.4002,665655.0
2019-02-06 12:00:00,18.12,18.2,18.08,18.16,575900.0,16.4002,16.4726,16.364,16.4364,575900.0
2019-02-06 13:00:00,18.16,18.22,18.16,18.21,481715.0,16.4364,16.4907,16.4364,16.4817,481715.0
2019-02-06 14:00:00,18.21,18.21,18.16,18.19,427695.0,16.4817,16.4817,16.4364,16.4636,427695.0
2019-02-06 15:00:00,18.19,18.23,18.17,18.21,1292095.0,16.4636,16.4998,16.4455,16.4817,1292095.0
2019-02-07 09:30:00,18.12,18.12,17.86,18.06,871760.0,16.4002,16.4002,16.1649,16.3459,871760.0
2019-02-07 10:00:00,18.07,18.11,17.97,18.04,706325.0,16.355,16.3912,16.2645,16.3278,706325.0
2019-02-07 11:00:00,18.04,18.04,17.84,17.98,1675195.0,16.3278,16.3278,16.1468,16.2735,1675195.0
2019-02-07 12:00:00,17.98,18.06,17.94,17.98,547820.0,16.2735,16.3459,16.2373,16.2735,547820.0
2019-02-07 13:00:00,17.98,18.05,17.96,18.03,427640.0,16.2735,16.3369,16.2554,16.3188,427640.0
2019-02-07 14:00:00,18.02,18.07,17.98,18.03,567885.0,16.3097,16.355,16.2735,16.3188,567885.0
2019-02-07 15:00:00,18.03,18.15,18.0,18.15,1388265.0,16.3188,16.4274,16.2916,16.4274,1388265.0
2019-02-08 09:30:00,18.04,18.37,17.99,18.32,813695.0,16.3278,16.6265,16.2826,16.5813,813695.0
2019-02-08 10:00:00,18.31,18.44,18.27,18.42,982680.0,16.5722,16.6899,16.536,16.6718,982680.0
2019-02-08 11:00:00,18.42,18.5,18.37,18.42,1089405.0,16.6718,16.7442,16.6265,16.6718,1089405.0
2019-02-08 12:00:00,18.42,18.43,18.36,18.4,749985.0,16.6718,16.6808,16.6175,16.6537,749985.0
2019-02-08 13:00:00,18.41,18.52,18.41,18.52,635385.0,16.6627,16.7623,16.6627,16.7623,635385.0
2019-02-08 14:00:00,18.52,18.53,18.44,18.46,805905.0,16.7623,16.7713,16.6899,16.708,805905.0
2019-02-08 15:00:00,18.46,18.52,18.39,18.47,2161435.0,16.708,16.7623,16.6446,16.717,2161435.0
2019-02-11 09:30:00,18.58,18.96,18.54,18.76,970780.0,16.8166,17.1605,16.7804,16.9795,970780.0
2019-02-11 10:00:00,18.77,18.82,18.74,18.78,1192705.0,16.9885,17.0338,16.9614,16.9976,1192705.0
2019-02-11 11:00:00,18.78,18.85,18.72,18.8,1130635.0,16.9976,17.061,16.9433,17.0157,1130635.0
2019-02-11 12:00:00,18.8,18.85,18.72,18.79,1041995.0,17.0157,17.061,16.9433,17.0067,1041995.0
2019-02-11 13:00:00,18.79,18.82,18.69,18.74,690005.0,17.0067,17.0338,16.9161,16.9614,690005.0
2019-02-11 14:00:00,18.74,18.78,18.71,18.77,780150.0,16.9614,16.9976,16.9342,16.9885,780150.0
2019-02-11 15:00:00,18.77,18.85,18.77,18.84,1756185.0,16.9885,17.061,16.9885,17.0519,1756185.0
2019-02-12 09:30:00,18.91,18.96,18.85,18.94,477805.0,17.1153,17.1605,17.061,17.1424,477805.0
2019-02-12 10:00:00,18.94,19.01,18.89,18.99,893125.0,17.1424,17.2058,17.0972,17.1877,893125.0
2019-02-12 11:00:00,19.0,19.12,18.99,19.11,608255.0,17.1967,17.3053,17.1877,17.2963,608255.0
2019-02-12 12:00:00,19.12,19.14,19.05,19.12,592330.0,17.3053,17.3234,17.242,17.3053,592330.0
2019-02-12 13:00:00,19.12,19.15,19.07,19.12,646020.0,17.3053,17.3325,17.2601,17.3053,646020.0
2019-02-12 14:00:00,19.11,19.13,19.02,19.03,1064000.0,17.2963,17.3144,17.2148,17.2239,1064000.0
2019-02-12 15:00:00,19.03,19.12,19.03,19.11,1792480.0,17.2239,17.3053,17.2239,17.2963,1792480.0
2019-02-13 09:30:00,19.12,19.24,19.08,19.16,644265.0,17.3053,17.4139,17.2691,17.3415,644265.0
2019-02-13 10:00:00,19.15,19.15,19.04,19.07,680175.0,17.3325,17.3325,17.2329,17.2601,680175.0
2019-02-13 11:00:00,19.08,19.1,18.93,18.93,1074105.0,17.2691,17.2872,17.1334,17.1334,1074105.0
2019-02-13 12:00:00,18.93,18.99,18.9,18.99,621510.0,17.1334,17.1877,17.1062,17.1877,621510.0
2019-02-13 13:00:00,18.98,19.05,18.95,19.04,666595.0,17.1786,17.242,17.1515,17.2329,666595.0
2019-02-13 14:00:00,19.04,19.09,19.01,19.06,919175.0,17.2329,17.2782,17.2058,17.251,919175.0
2019-02-13 15:00:00,19.06,19.21,19.06,19.17,1698975.0,17.251,17.3868,17.251,17.3506,1698975.0
2019-02-14 09:30:00,19.05,19.2,18.9,19.18,317500.0,17.242,17.3777,17.1062,17.3596,317500.0
2019-02-14 10:00:00,19.17,19.23,19.13,19.17,825280.0,17.3506,17.4049,17.3144,17.3506,825280.0
2019-02-14 11:00:00,19.17,19.23,19.12,19.21,325815.0,17.3506,17.4049,17.3053,17.3868,325815.0
2019-02-14 12:00:00,19.21,19.23,19.15,19.17,371070.0,17.3868,17.4049,17.3325,17.3506,371070.0
2019-02-14 13:00:00,19.17,19.19,19.15,19.18,272355.0,17.3506,17.3687,17.3325,17.3596,272355.0
2019-02-14 14:00:00,19.18,19.22,19.11,19.2,608030.0,17.3596,17.3958,17.2963,17.3777,608030.0
2019-02-14 15:00:00,19.2,19.26,19.13,19.16,2102950.0,17.3777,17.432,17.3144,17.3415,2102950.0
2019-02-15 09:30:00,19.24,19.49,19.12,19.43,1041485.0,17.4139,17.6402,17.3053,17.5859,1041485.0
2019-02-15 10:00:00,19.43,19.51,19.37,19.49,576225.0,17.5859,17.6583,17.5316,17.6402,576225.0
2019-02-15 11:00:00,19.5,19.53,19.41,19.44,446390.0,17.6493,17.6764,17.5678,17.595,446390.0
2019-02-15 12:00:00,19.45,19.46,19.39,19.42,391180.0,17.604,17.6131,17.5497,17.5769,391180.0
2019-02-15 13:00:00,19.43,19.47,19.38,19.43,448845.0,17.5859,17.6221,17.5407,17.5859,448845.0
2019-02-15 14:00:00,19.43,19.49,19.41,19.48,808640.0,17.5859,17.6402,17.5678,17.6312,808640.0
2019-02-15 15:00:00,19.48,19.52,19.42,19.52,1997195.0,17.6312,17.6674,17.5769,17.6674,1997195.0
2019-02-19 09:30:00,19.32,19.41,19.07,19.08,721830.0,17.4863,17.5678,17.2601,17.2691,721830.0
2019-02-19 10:00:00,19.08,19.32,19.08,19.28,611245.0,17.2691,17.4863,17.2691,17.4501,611245.0
2019-02-19 11:00:00,19.28,19.39,19.28,19.34,485735.0,17.4501,17.5497,17.4501,17.5045,485735.0
2019-02-19 12:00:00,19.34,19.34,19.28,19.31,224295.0,17.5045,17.5045,17.4501,17.4773,224295.0
2019-02-19 13:00:00,19.31,19.36,19.27,19.36,390865.0,17.4773,17.5226,17.4411,17.5226,390865.0
2019-02-19 14:00:00,19.35,19.47,19.35,19.43,411110.0,17.5135,17.6221,17.5135,17.5859,411110.0
2019-02-19 15:00:00,19.43,19.47,19.4,19.41,1322165.0,17.5859,17.6221,17.5588,17.5678,1322165.0
2019-02-20 09:30:00,19.35,19.58,19.35,19.46,408165.0,17.5135,17.7217,17.5135,17.6131,408165.0
2019-02-20 10:00:00,19.46,19.54,19.4,19.51,516110.0,17.6131,17.6855,17.5588,17.6583,516110.0
2019-02-20 11:00:00,19.51,19.55,19.48,19.54,523955.0,17.6583,17.6945,17.6312,17.6855,523955.0
2019-02-20 12:00:00,19.55,19.56,19.46,19.49,550540.0,17.6945,17.7036,17.6131,17.6402,550540.0
2019-02-20 13:00:00,19.48,19.59,19.48,19.58,350335.0,17.6312,17.7307,17.6312,17.7217,350335.0
2019-02-20 14:00:00,19.58,19.6,19.49,19.56,500705.0,17.7217,17.7398,17.6402,17.7036,500705.0
2019-02-20 15:00:00,19.55,19.61,19.49,19.51,1409875.0,17.6945,17.7488,17.6402,17.6583,1409875.0
2019-02-21 09:30:00,19.49,19.61,19.36,19.58,222915.0,17.6402,17.7488,17.5226,17.7217,222915.0
2019-02-21 10:00:00,19.57,19.58,19.42,19.43,436005.0,17.7126,17.7217,17.5769,17.5859,436005.0
2019-02-21 11:00:00,19.43,19.47,19.41,19.43,586235.0,17.5859,17.6221,17.5678,17.5859,586235.0
2019-02-21 12:00:00,19.43,19.51,19.43,19.49,299555.0,17.5859,17.6583,17.5859,17.6402,299555.0
2019-02-21 13:00:00,19.5,19.5,19.44,19.46,284635.0,17.6493,17.6493,17.595,17.6131,284635.0
2019-02-21 14:00:00,19.47,19.49,19.35,19.36,322335.0,17.6221,17.6402,17.5135,17.5226,322335.0
2019-02-21 15:00:00,19.35,19.41,19.33,19.4,966925.0,17.5135,17.5678,17.4954,17.5588,966925.0
2019-02-22 09:30:00,19.41,19.46,19.3,19.3,211830.0,17.6245,17.6699,17.5246,17.5246,211830.0
2019-02-22 10:00:00,19.32,19.35,19.27,19.29,528785.0,17.5428,17.57,17.4974,17.5156,528785.0
2019-02-22 11:00:00,19.29,19.31,19.26,19.27,636155.0,17.5156,17.5337,17.4883,17.4974,636155.0
2019-02-22 12:00:00,19.27,19.32,19.13,19.13,586820.0,17.4974,17.5428,17.3703,17.3703,586820.0
2019-02-22 13:00:00,19.14,19.19,19.11,19.17,369385.0,17.3793,17.4247,17.3521,17.4066,369385.0
2019-02-22 14:00:00,19.17,19.23,19.15,19.2,707245.0,17.4066,17.4611,17.3884,17.4338,707245.0
2019-02-22 15:00:00,19.19,19.23,19.15,19.21,1678965.0,17.4247,17.4611,17.3884,17.4429,1678965.0
2019-02-25 09:30:00,19.31,19.35,19.09,19.11,304020.0,17.5337,17.57,17.3339,17.3521,304020.0
2019-02-25 10:00:00,19.1,19.19,19.06,19.14,385420.0,17.343,17.4247,17.3067,17.3793,385420.0
2019-02-25 11:00:00,19.13,19.14,19.01,19.09,602595.0,17.3703,17.3793,17.2613,17.3339,602595.0
2019-02-25 12:00:00,19.09,19.09,19.0,19.02,366940.0,17.3339,17.3339,17.2522,17.2704,366940.0
2019-02-25 13:00:00,19.02,19.06,18.95,18.95,343730.0,17.2704,17.3067,17.2068,17.2068,343730.0
2019-02-25 14:00:00,18.95,18.98,18.91,18.96,443085.0,17.2068,17.2341,17.1705,17.2159,443085.0
2019-02-25 15:00:00,18.97,19.0,18.94,18.96,948190.0,17.225,17.2522,17.1977,17.2159,948190.0
2019-02-26 09:30:00,18.89,19.05,18.86,18.98,265320.0,17.1523,17.2976,17.1251,17.2341,265320.0
2019-02-26 10:00:00,18.99,19.04,18.89,18.9,403405.0,17.2431,17.2885,17.1523,17.1614,403405.0
2019-02-26 11:00:00,18.91,19.01,18.88,18.92,833930.0,17.1705,17.2613,17.1433,17.1796,833930.0
2019-02-26 12:00:00,18.92,18.96,18.9,18.93,278510.0,17.1796,17.2159,17.1614,17.1887,278510.0
2019-02-26 13:00:00,18.93,18.95,18.91,18.92,231275.0,17.1887,17.2068,17.1705,17.1796,231275.0
2019-02-26 14:00:00,18.92,18.99,18.91,18.99,377505.0,17.1796,17.2431,17.1705,17.2431,377505.0
2019-02-26 15:00:00,18.99,19.03,18.95,18.96,1148860.0,17.2431,17.2795,17.2068,17.2159,1148860.0
2019-02-27 09:30:00,18.94,19.18,18.94,19.02,263230.0,17.1977,17.4157,17.1977,17.2704,263230.0
2019-02-27 10:00:00,19.03,19.03,18.89,18.91,493005.0,17.2795,17.2795,17.1523,17.1705,493005.0
2019-02-27 11:00:00,18.91,19.01,18.87,18.94,1097385.0,17.1705,17.2613,17.1342,17.1977,1097385.0
2019-02-27 12:00:00,18.94,18.99,18.94,18.98,298830.0,17.1977,17.2431,17.1977,17.2341,298830.0
2019-02-27 13:00:00,18.98,19.03,18.97,19.01,215435.0,17.2341,17.2795,17.225,17.2613,215435.0
2019-02-27 14:00:00,19.01,19.06,18.99,19.03,361870.0,17.2613,17.3067,17.2431,17.2795,361870.0
2019-02-27 15:00:00,19.04,19.08,19.01,19.07,1034850.0,17.2885,17.3249,17.2613,17.3158,1034850.0
2019-02-28 09:30:00,19.0,19.0,18.93,18.94,195470.0,17.2522,17.2522,17.1887,17.1977,195470.0
2019-02-28 10:00:00,18.94,18.99,18.86,18.97,375215.0,17.1977,17.2431,17.1251,17.225,375215.0
2019-02-28 11:00:00,18.97,19.14,18.97,19.09,333880.0,17.225,17.3793,17.225,17.3339,333880.0
2019-02-28 12:00:00,19.08,19.12,19.07,19.09,240980.0,17.3249,17.3612,17.3158,17.3339,240980.0
2019-02-28 13:00:00,19.1,19.14,19.08,19.1,243145.0,17.343,17.3793,17.3249,17.343,243145.0
2019-02-28 14:00:00,19.1,19.13,19.07,19.09,362560.0,17.343,17.3703,17.3158,17.3339,362560.0
2019-02-28 15:00:00,19.1,19.16,19.05,19.07,1541600.0,17.343,17.3975,17.2976,17.3158,1541600.0
2019-03-01 09:30:00,19.17,19.27,18.97,18.98,650310.0,17.4066,17.4974,17.225,17.2341,650310.0
2019-03-01 10:00:00,18.96,19.0,18.88,18.92,563050.0,17.2159,17.2522,17.1433,17.1796,563050.0
2019-03-01 11:00:00,18.92,18.92,18.7,18.73,755430.0,17.1796,17.1796,16.9798,17.0071,755430.0
2019-03-01 12:00:00,18.74,18.88,18.74,18.87,593325.0,17.0161,17.1433,17.0161,17.1342,593325.0
2019-03-01 13:00:00,18.86,18.9,18.8,18.8,569295.0,17.1251,17.1614,17.0706,17.0706,569295.0
2019-03-01 14:00:00,18.8,18.93,18.79,18.91,430800.0,17.0706,17.1887,17.0615,17.1705,430800.0
2019-03-01 15:00:00,18.91,19.01,18.9,18.99,1231155.0,17.1705,17.2613,17.1614,17.2431,1231155.0
2019-03-04 09:30:00,19.05,19.18,18.74,18.75,297920.0,17.2976,17.4157,17.0161,17.0252,297920.0
2019-03-04 10:00:00,18.76,18.79,18.65,18.69,848125.0,17.0343,17.0615,16.9344,16.9707,848125.0
2019-03-04 11:00:00,18.69,18.75,18.62,18.68,685195.0,16.9707,17.0252,16.9072,16.9617,685195.0
2019-03-04 12:00:00,18.67,18.73,18.57,18.6,354680.0,16.9526,17.0071,16.8618,16.889,354680.0
2019-03-04 13:00:00,18.59,18.7,18.57,18.68,280630.0,16.8799,16.9798,16.8618,16.9617,280630.0
2019-03-04 14:00:00,18.69,18.72,18.65,18.65,289715.0,16.9707,16.998,16.9344,16.9344,289715.0
2019-03-04 15:00:00,18.65,18.79,18.64,18.77,1882160.0,16.9344,17.0615,16.9253,17.0434,1882160.0
2019-03-05 09:30:00,18.8,18.95,18.8,18.95,174985.0,17.0706,17.2068,17.0706,17.2068,174985.0
2019-03-05 10:00:00,18.95,18.99,18.86,18.9,294540.0,17.2068,17.2431,17.1251,17.1614,294540.0
2019-03-05 11:00:00,18.91,18.95,18.87,18.88,371290.0,17.1705,17.2068,17.1342,17.1433,371290.0
2019-03-05 12:00:00,18.88,18.9,18.79,18.8,327540.0,17.1433,17.1614,17.0615,17.0706,327540.0
2019-03-05 13:00:00,18.8,18.84,18.79,18.84,262165.0,17.0706,17.1069,17.0615,17.1069,262165.0
2019-03-05 14:00:00,18.83,18.85,18.79,18.79,197335.0,17.0979,17.116,17.0615,17.0615,197335.0
2019-03-05 15:00:00,18.8,18.8,18.69,18.7,879955.0,17.0706,17.0706,16.9707,16.9798,879955.0
2019-03-06 09:30:00,18.76,18.96,18.68,18.7,143900.0,17.0343,17.2159,16.9617,16.9798,143900.0
2019-03-06 10:00:00,18.71,18.71,18.52,18.63,270665.0,16.9889,16.9889,16.8164,16.9163,270665.0
2019-03-06 11:00:00,18.63,18.7,18.59,18.63,293700.0,16.9163,16.9798,16.8799,16.9163,293700.0
2019-03-06 12:00:00,18.62,18.67,18.54,18.54,320960.0,16.9072,16.9526,16.8345,16.8345,320960.0
2019-03-06 13:00:00,18.55,18.56,18.48,18.55,516905.0,16.8436,16.8527,16.7801,16.8436,516905.0
2019-03-06 14:00:00,18.55,18.57,18.47,18.49,455805.0,16.8436,16.8618,16.771,16.7891,455805.0
2019-03-06 15:00:00,18.48,18.5,18.39,18.44,1233595.0,16.7801,16.7982,16.6983,16.7437,1233595.0
2019-03-07 09:30:00,18.41,18.5,18.32,18.5,328135.0,16.7165,16.7982,16.6348,16.7982,328135.0
2019-03-07 10:00:00,18.51,18.51,18.42,18.47,283775.0,16.8073,16.8073,16.7256,16.771,283775.0
2019-03-07 11:00:00,18.47,18.52,18.43,18.45,362305.0,16.771,16.8164,16.7347,16.7528,362305.0
2019-03-07 12:00:00,18.45,18.47,18.41,18.43,447145.0,16.7528,16.771,16.7165,16.7347,447145.0
2019-03-07 13:00:00,18.42,18.43,18.37,18.4,245380.0,16.7256,16.7347,16.6802,16.7074,245380.0
2019-03-07 14:00:00,18.4,18.43,18.33,18.36,328280.0,16.7074,16.7347,16.6439,16.6711,328280.0
2019-03-07 15:00:00,18.35,18.46,18.34,18.45,888575.0,16.662,16.7619,16.6529,16.7528,888575.0
2019-03-08 09:30:00,18.35,18.47,18.24,18.27,628310.0,16.662,16.771,16.5621,16.5894,628310.0
2019-03-08 10:00:00,18.26,18.26,18.13,18.14,1255315.0,16.5803,16.5803,16.4623,16.4713,1255315.0
2019-03-08 11:00:00,18.15,18.18,18.05,18.15,506095.0,16.4804,16.5077,16.3896,16.4804,506095.0
2019-03-08 12:00:00,18.15,18.19,18.1,18.12,172210.0,16.4804,16.5167,16.435,16.4532,172210.0
2019-03-08 13:00:00,18.12,18.14,18.06,18.06,237030.0,16.4532,16.4713,16.3987,16.3987,237030.0
2019-03-08 14:00:00,18.07,18.12,18.05,18.1,275210.0,16.4078,16.4532,16.3896,16.435,275210.0
2019-03-08 15:00:00,18.1,18.1,17.97,18.08,862035.0,16.435,16.435,16.317,16.4169,862035.0
2019-03-11 09:30:00,18.18,18.18,18.0,18.07,407340.0,16.5077,16.5077,16.3442,16.4078,407340.0
2019-03-11 10:00:00,18.07,18.07,17.82,17.89,762505.0,16.4078,16.4078,16.1808,16.2443,762505.0
2019-03-11 11:00:00,17.88,17.92,17.79,17.8,615295.0,16.2353,16.2716,16.1535,16.1626,615295.0
2019-03-11 12:00:00,17.8,17.88,17.79,17.83,647465.0,16.1626,16.2353,16.1535,16.1899,647465.0
2019-03-11 13:00:00,17.84,17.86,17.78,17.79,415385.0,16.1989,16.2171,16.1445,16.1535,415385.0
2019-03-11 14:00:00,17.79,17.81,17.74,17.8,575885.0,16.1535,16.1717,16.1081,16.1626,575885.0
2019-03-11 15:00:00,17.8,17.93,17.79,17.9,1654020.0,16.1626,16.2807,16.1535,16.2534,1654020.0
2019-03-12 09:30:00,17.91,18.29,17.87,18.01,501675.0,16.2625,16.6075,16.2262,16.3533,501675.0
2019-03-12 10:00:00,18.01,18.02,17.95,17.97,540440.0,16.3533,16.3624,16.2988,16.317,540440.0
2019-03-12 11:00:00,17.96,18.03,17.95,18.03,607065.0,16.3079,16.3715,16.2988,16.3715,607065.0
2019-03-12 12:00:00,18.03,18.08,18.02,18.06,321900.0,16.3715,16.4169,16.3624,16.3987,321900.0
2019-03-12 13:00:00,18.06,18.13,18.06,18.13,323525.0,16.3987,16.4623,16.3987,16.4623,323525.0
2019-03-12 14:00:00,18.13,18.19,18.11,18.17,488465.0,16.4623,16.5167,16.4441,16.4986,488465.0
2019-03-12 15:00:00,18.17,18.17,18.07,18.11,1332690.0,16.4986,16.4986,16.4078,16.4441,1332690.0
2019-03-13 09:30:00,18.18,18.28,18.13,18.27,302200.0,16.5077,16.5985,16.4623,16.5894,302200.0
2019-03-13 10:00:00,18.28,18.38,18.24,18.25,524310.0,16.5985,16.6893,16.5621,16.5712,524310.0
2019-03-13 11:00:00,18.25,18.34,18.25,18.33,494250.0,16.5712,16.6529,16.5712,16.6439,494250.0
2019-03-13 12:00:00,18.33,18.37,18.29,18.34,567595.0,16.6439,16.6802,16.6075,16.6529,567595.0
2019-03-13 13:00:00,18.34,18.34,18.27,18.32,432810.0,16.6529,16.6529,16.5894,16.6348,432810.0
2019-03-13 14:00:00,18.32,18.33,18.24,18.27,459310.0,16.6348,16.6439,16.5621,16.5894,459310.0
2019-03-13 15:00:00,18.27,18.33,18.24,18.31,1090010.0,16.5894,16.6439,16.5621,16.6257,1090010.0
2019-03-14 09:30:00,18.28,18.28,18.12,18.16,218730.0,16.5985,16.5985,16.4532,16.4895,218730.0
2019-03-14 10:00:00,18.17,18.17,18.05,18.12,376075.0,16.4986,16.4986,16.3896,16.4532,376075.0
2019-03-14 11:00:00,18.13,18.15,18.08,18.08,474570.0,16.4623,16.4804,16.4169,16.4169,474570.0
2019-03-14 12:00:00,18.08,18.13,18.08,18.1,292940.0,16.4169,16.4623,16.4169,16.435,292940.0
2019-03-14 13:00:00,18.1,18.14,18.09,18.11,296715.0,16.435,16.4713,16.4259,16.4441,296715.0
2019-03-14 14:00:00,18.11,18.15,18.1,18.14,369960.0,16.4441,16.4804,16.435,16.4713,369960.0
2019-03-14 15:00:00,18.14,18.16,18.07,18.08,855480.0,16.4713,16.4895,16.4078,16.4169,855480.0
2019-03-15 09:30:00,18.08,18.17,18.02,18.09,835845.0,16.4169,16.4986,16.3624,16.4259,835845.0
2019-03-15 10:00:00,18.1,18.11,17.95,18.03,824650.0,16.435,16.4441,16.2988,16.3715,824650.0
2019-03-15 11:00:00,18.03,18.05,17.98,18.01,302140.0,16.3715,16.3896,16.3261,16.3533,302140.0
2019-03-15 12:00:00,18.01,18.11,18.01,18.08,403035.0,16.3533,16.4441,16.3533,16.4169,403035.0
2019-03-15 13:00:00,18.09,18.09,18.0,18.0,750775.0,16.4259,16.4259,16.3442,16.3442,750775.0
2019-03-15 14:00:00,18.0,18.06,18.0,18.02,411225.0,16.3442,16.3987,16.3442,16.3624,411225.0
2019-03-15 15:00:00,18.02,18.02,17.84,17.89,2255545.0,16.3624,16.3624,16.1989,16.2443,2255545.0
2019-03-18 09:30:00,17.89,17.96,17.81,17.91,638340.0,16.2443,16.3079,16.1717,16.2625,638340.0
2019-03-18 10:00:00,17.92,18.01,17.82,17.94,1265220.0,16.2716,16.3533,16.1808,16.2897,1265220.0
2019-03-18 11:00:00,17.94,17.94,17.8,17.86,1124390.0,16.2897,16.2897,16.1626,16.2171,1124390.0
2019-03-18 12:00:00,17.85,17.93,17.82,17.92,436885.0,16.208,16.2807,16.1808,16.2716,436885.0
2019-03-18 13:00:00,17.92,17.95,17.9,17.94,436155.0,16.2716,16.2988,16.2534,16.2897,436155.0
2019-03-18 14:00:00,17.93,17.94,17.87,17.93,591285.0,16.2807,16.2897,16.2262,16.2807,591285.0
2019-03-18 15:00:00,17.93,17.98,17.9,17.96,1307325.0,16.2807,16.3261,16.2534,16.3079,1307325.0
2019-03-19 09:30:00,18.07,18.24,18.0,18.22,320110.0,16.4078,16.5621,16.3442,16.544,320110.0
2019-03-19 10:00:00,18.22,18.31,18.19,18.24,377610.0,16.544,16.6257,16.5167,16.5621,377610.0
2019-03-19 11:00:00,18.25,18.36,18.24,18.36,212725.0,16.5712,16.6711,16.5621,16.6711,212725.0
2019-03-19 12:00:00,18.35,18.43,18.29,18.35,559610.0,16.662,16.7347,16.6075,16.662,559610.0
2019-03-19 13:00:00,18.36,18.38,18.3,18.31,277755.0,16.6711,16.6893,16.6166,16.6257,277755.0
2019-03-19 14:00:00,18.31,18.33,18.27,18.29,351950.0,16.6257,16.6439,16.5894,16.6075,351950.0
2019-03-19 15:00:00,18.29,18.3,18.2,18.23,900115.0,16.6075,16.6166,16.5258,16.5531,900115.0
2019-03-20 09:30:00,18.25,18.46,18.24,18.44,341790.0,16.5712,16.7619,16.5621,16.7437,341790.0
2019-03-20 10:00:00,18.45,18.48,18.31,18.35,596480.0,16.7528,16.7801,16.6257,16.662,596480.0
2019-03-20 11:00:00,18.36,18.36,18.2,18.2,559525.0,16.6711,16.6711,16.5258,16.5258,559525.0
2019-03-20 12:00:00,18.2,18.25,18.14,18.24,357105.0,16.5258,16.5712,16.4713,16.5621,357105.0
2019-03-20 13:00:00,18.24,18.26,18.21,18.24,347125.0,16.5621,16.5803,16.5349,16.5621,347125.0
2019-03-20 14:00:00,18.25,18.41,18.25,18.4,903095.0,16.5712,16.7165,16.5712,16.7074,903095.0
2019-03-20 15:00:00,18.4,18.41,18.2,18.21,1186660.0,16.7074,16.7165,16.5258,16.5349,1186660.0
2019-03-21 09:30:00,18.37,18.63,18.25,18.6,396960.0,16.6802,16.9163,16.5712,16.889,396960.0
2019-03-21 10:00:00,18.6,18.63,18.53,18.57,479690.0,16.889,16.9163,16.8255,16.8618,479690.0
2019-03-21 11:00:00,18.57,18.83,18.57,18.82,671530.0,16.8618,17.0979,16.8618,17.0888,671530.0
2019-03-21 12:00:00,18.81,18.85,18.79,18.82,536965.0,17.0797,17.116,17.0615,17.0888,536965.0
2019-03-21 13:00:00,18.82,18.85,18.78,18.82,346175.0,17.0888,17.116,17.0525,17.0888,346175.0
2019-03-21 14:00:00,18.82,18.91,18.82,18.88,661035.0,17.0888,17.1705,17.0888,17.1433,661035.0
2019-03-21 15:00:00,18.88,18.91,18.85,18.87,1113660.0,17.1433,17.1705,17.116,17.1342,1113660.0
2019-03-22 09:30:00,18.78,18.88,18.69,18.79,277215.0,17.0525,17.1433,16.9707,17.0615,277215.0
2019-03-22 10:00:00,18.79,18.88,18.78,18.78,361540.0,17.0615,17.1433,17.0525,17.0525,361540.0
2019-03-22 11:00:00,18.78,18.8,18.54,18.54,310240.0,17.0525,17.0706,16.8345,16.8345,310240.0
2019-03-22 12:00:00,18.54,18.58,18.5,18.56,327155.0,16.8345,16.8709,16.7982,16.8527,327155.0
2019-03-22 13:00:00,18.57,18.6,18.49,18.5,266265.0,16.8618,16.889,16.7891,16.7982,266265.0
2019-03-22 14:00:00,18.5,18.68,18.5,18.67,320870.0,16.7982,16.9617,16.7982,16.9526,320870.0
2019-03-22 15:00:00,18.67,18.71,18.5,18.54,1036280.0,16.9526,16.9889,16.7982,16.8345,1036280.0
2019-03-25 09:30:00,18.48,18.8,18.48,18.76,263420.0,16.7801,17.0706,16.7801,17.0343,263420.0
2019-03-25 10:00:00,18.75,18.94,18.75,18.89,836245.0,17.0252,17.1977,17.0252,17.1523,836245.0
2019-03-25 11:00:00,18.9,19.0,18.88,18.9,508190.0,17.1614,17.2522,17.1433,17.1614,508190.0
2019-03-25 12:00:00,18.9,18.97,18.85,18.93,302845.0,17.1614,17.225,17.116,17.1887,302845.0
2019-03-25 13:00:00,18.93,18.94,18.82,18.84,294340.0,17.1887,17.1977,17.0888,17.1069,294340.0
2019-03-25 14:00:00,18.84,18.84,18.77,18.8,317980.0,17.1069,17.1069,17.0434,17.0706,317980.0
2019-03-25 15:00:00,18.8,18.89,18.77,18.81,1033815.0,17.0706,17.1523,17.0434,17.0797,1033815.0
2019-03-26 09:30:00,18.92,19.08,18.91,19.0,536040.0,17.1796,17.3249,17.1705,17.2522,536040.0
2019-03-26 10:00:00,19.0,19.12,18.96,19.04,440470.0,17.2522,17.3612,17.2159,17.2885,440470.0
2019-03-26 11:00:00,19.05,19.14,18.93,18.96,416115.0,17.2976,17.3793,17.1887,17.2159,416115.0
2019-03-26 12:00:00,18.97,19.0,18.94,18.96,227765.0,17.225,17.2522,17.1977,17.2159,227765.0
2019-03-26 13:00:00,18.95,19.0,18.91,18.96,212525.0,17.2068,17.2522,17.1705,17.2159,212525.0
2019-03-26 14:00:00,18.95,19.02,18.92,19.02,320095.0,17.2068,17.2704,17.1796,17.2704,320095.0
2019-03-26 15:00:00,19.02,19.03,18.93,18.98,1287225.0,17.2704,17.2795,17.1887,17.2341,1287225.0
2019-03-27 09:30:00,18.99,19.16,18.97,18.98,482630.0,17.2431,17.3975,17.225,17.2341,482630.0
2019-03-27 10:00:00,18.97,19.12,18.96,19.02,819085.0,17.225,17.3612,17.2159,17.2704,819085.0
2019-03-27 11:00:00,19.02,19.04,18.83,18.85,498655.0,17.2704,17.2885,17.0979,17.116,498655.0
2019-03-27 12:00:00,18.85,18.89,18.82,18.83,434445.0,17.116,17.1523,17.0888,17.0979,434445.0
2019-03-27 13:00:00,18.84,18.94,18.8,18.94,352570.0,17.1069,17.1977,17.0706,17.1977,352570.0
2019-03-27 14:00:00,18.94,19.0,18.92,18.93,312240.0,17.1977,17.2522,17.1796,17.1887,312240.0
2019-03-27 15:00:00,18.94,19.01,18.92,18.96,1011025.0,17.1977,17.2613,17.1796,17.2159,1011025.0
2019-03-28 09:30:00,18.97,19.16,18.97,19.06,277190.0,17.225,17.3975,17.225,17.3067,277190.0
2019-03-28 10:00:00,19.07,19.13,19.0,19.04,474275.0,17.3158,17.3703,17.2522,17.2885,474275.0
2019-03-28 11:00:00,19.04,19.14,19.0,19.14,449505.0,17.2885,17.3793,17.2522,17.3793,449505.0
2019-03-28 12:00:00,19.14,19.16,19.0,19.02,370465.0,17.3793,17.3975,17.2522,17.2704,370465.0
2019-03-28 13:00:00,19.03,19.13,19.02,19.12,315870.0,17.2795,17.3703,17.2704,17.3612,315870.0
2019-03-28 14:00:00,19.13,19.17,19.05,19.08,430290.0,17.3703,17.4066,17.2976,17.3249,430290.0
2019-03-28 15:00:00,19.07,19.09,19.01,19.05,880930.0,17.3158,17.3339,17.2613,17.2976,880930.0
2019-03-29 09:30:00,19.18,19.2,19.08,19.16,362000.0,17.4157,17.4338,17.3249,17.3975,362000.0
2019-03-29 10:00:00,19.16,19.46,19.16,19.4,860910.0,17.3975,17.6699,17.3975,17.6154,860910.0
2019-03-29 11:00:00,19.4,19.52,19.35,19.52,1046540.0,17.6154,17.7244,17.57,17.7244,1046540.0
2019-03-29 12:00:00,19.52,19.63,19.48,19.62,903485.0,17.7244,17.8243,17.6881,17.8152,903485.0
2019-03-29 13:00:00,19.62,19.72,19.56,19.57,806935.0,17.8152,17.906,17.7607,17.7698,806935.0
2019-03-29 14:00:00,19.57,19.61,19.52,19.59,541960.0,17.7698,17.8061,17.7244,17.788,541960.0
2019-03-29 15:00:00,19.59,19.61,19.49,19.56,1469420.0,17.788,17.8061,17.6972,17.7607,1469420.0
2019-04-01 09:30:00,19.65,19.85,19.36,19.36,814315.0,17.8424,18.024,17.5791,17.5791,814315.0
2019-04-01 10:00:00,19.4,19.52,19.32,19.43,1275620.0,17.6154,17.7244,17.5428,17.6427,1275620.0
2019-04-01 11:00:00,19.43,19.63,19.33,19.45,1093685.0,17.6427,17.8243,17.5519,17.6608,1093685.0
2019-04-01 12:00:00,19.44,19.57,19.4,19.46,910175.0,17.6518,17.7698,17.6154,17.6699,910175.0
2019-04-01 13:00:00,19.45,19.55,19.44,19.52,633165.0,17.6608,17.7516,17.6518,17.7244,633165.0
2019-04-01 14:00:00,19.52,19.53,19.46,19.51,701315.0,17.7244,17.7335,17.6699,17.7153,701315.0
2019-04-01 15:00:00,19.51,19.54,19.46,19.5,1193900.0,17.7153,17.7426,17.6699,17.7062,1193900.0
2019-04-02 09:30:00,19.5,19.54,19.34,19.49,394605.0,17.7062,17.7426,17.561,17.6972,394605.0
2019-04-02 10:00:00,19.47,19.47,19.4,19.45,447440.0,17.679,17.679,17.6154,17.6608,447440.0
2019-04-02 11:00:00,19.44,19.47,19.36,19.42,489060.0,17.6518,17.679,17.5791,17.6336,489060.0
2019-04-02 12:00:00,19.41,19.41,19.34,19.38,415125.0,17.6245,17.6245,17.561,17.5973,415125.0
2019-04-02 13:00:00,19.38,19.41,19.35,19.41,362765.0,17.5973,17.6245,17.57,17.6245,362765.0
2019-04-02 14:00:00,19.4,19.44,19.39,19.43,342750.0,17.6154,17.6518,17.6064,17.6427,342750.0
2019-04-02 15:00:00,19.42,19.46,19.39,19.43,928310.0,17.6336,17.6699,17.6064,17.6427,928310.0
2019-04-03 09:30:00,19.51,19.51,19.41,19.45,266690.0,17.7153,17.7153,17.6245,17.6608,266690.0
2019-04-03 10:00:00,19.43,19.62,19.42,19.59,490745.0,17.6427,17.8152,17.6336,17.788,490745.0
2019-04-03 11:00:00,19.6,19.75,19.6,19.74,490670.0,17.797,17.9332,17.797,17.9242,490670.0
2019-04-03 12:00:00,19.74,19.8,19.74,19.78,378040.0,17.9242,17.9786,17.9242,17.9605,378040.0
2019-04-03 13:00:00,19.78,19.83,19.62,19.63,725045.0,17.9605,18.0059,17.8152,17.8243,725045.0
2019-04-03 14:00:00,19.62,19.64,19.58,19.59,325535.0,17.8152,17.8334,17.7789,17.788,325535.0
2019-04-03 15:00:00,19.59,19.62,19.56,19.61,1114270.0,17.788,17.8152,17.7607,17.8061,1114270.0
2019-04-04 09:30:00,19.62,19.7,19.57,19.64,153080.0,17.8152,17.8878,17.7698,17.8334,153080.0
2019-04-04 10:00:00,19.66,19.83,19.6,19.81,408365.0,17.8515,18.0059,17.797,17.9877,408365.0
2019-04-04 11:00:00,19.8,19.86,19.73,19.82,401120.0,17.9786,18.0331,17.9151,17.9968,401120.0
2019-04-04 12:00:00,19.81,19.82,19.71,19.76,416355.0,17.9877,17.9968,17.8969,17.9423,416355.0
2019-04-04 13:00:00,19.76,19.81,19.76,19.78,238460.0,17.9423,17.9877,17.9423,17.9605,238460.0
2019-04-04 14:00:00,19.78,19.87,19.77,19.85,345185.0,17.9605,18.0422,17.9514,18.024,345185.0
2019-04-04 15:00:00,19.85,19.92,19.82,19.92,1059175.0,18.024,18.0876,17.9968,18.0876,1059175.0
2019-04-05 09:30:00,19.94,20.2,19.93,20.05,1610755.0,18.1058,18.3418,18.0967,18.2056,1610755.0
2019-04-05 10:00:00,20.05,20.29,20.03,20.24,953185.0,18.2056,18.4236,18.1875,18.3782,953185.0
2019-04-05 11:00:00,20.24,20.29,20.19,20.19,579820.0,18.3782,18.4236,18.3328,18.3328,579820.0
2019-04-05 12:00:00,20.19,20.21,20.14,20.16,570955.0,18.3328,18.3509,18.2874,18.3055,570955.0
2019-04-05 13:00:00,20.16,20.23,20.13,20.23,398700.0,18.3055,18.3691,18.2783,18.3691,398700.0
2019-04-05 14:00:00,20.23,20.24,20.14,20.15,574095.0,18.3691,18.3782,18.2874,18.2964,574095.0
2019-04-05 15:00:00,20.15,20.25,20.14,20.22,1556985.0,18.2964,18.3872,18.2874,18.36,1556985.0
2019-04-08 09:30:00,20.14,20.18,20.03,20.13,373755.0,18.2874,18.3237,18.1875,18.2783,373755.0
2019-04-08 10:00:00,20.14,20.3,20.1,20.24,566740.0,18.2874,18.4326,18.251,18.3782,566740.0
2019-04-08 11:00:00,20.24,20.34,20.21,20.29,582700.0,18.3782,18.469,18.3509,18.4236,582700.0
2019-04-08 12:00:00,20.29,20.31,20.25,20.3,681110.0,18.4236,18.4417,18.3872,18.4326,681110.0
2019-04-08 13:00:00,20.3,20.38,20.28,20.31,876355.0,18.4326,18.5053,18.4145,18.4417,876355.0
2019-04-08 14:00:00,20.31,20.34,20.29,20.32,603620.0,18.4417,18.469,18.4236,18.4508,603620.0
2019-04-08 15:00:00,20.31,20.36,20.29,20.34,863295.0,18.4417,18.4871,18.4236,18.469,863295.0
2019-04-09 09:30:00,20.28,20.32,20.18,20.29,261805.0,18.4145,18.4508,18.3237,18.4236,261805.0
2019-04-09 10:00:00,20.3,20.39,20.26,20.36,369760.0,18.4326,18.5144,18.3963,18.4871,369760.0
2019-04-09 11:00:00,20.36,20.39,20.3,20.38,568745.0,18.4871,18.5144,18.4326,18.5053,568745.0
2019-04-09 12:00:00,20.38,20.39,20.34,20.34,225235.0,18.5053,18.5144,18.469,18.469,225235.0
2019-04-09 13:00:00,20.34,20.34,20.23,20.25,257465.0,18.469,18.469,18.3691,18.3872,257465.0
2019-04-09 14:00:00,20.24,20.26,20.18,20.22,736225.0,18.3782,18.3963,18.3237,18.36,736225.0
2019-04-09 15:00:00,20.22,20.25,20.15,20.19,877895.0,18.36,18.3872,18.2964,18.3328,877895.0
2019-04-10 09:30:00,20.24,20.27,20.11,20.16,269650.0,18.3782,18.4054,18.2601,18.3055,269650.0
2019-04-10 10:00:00,20.16,20.17,20.01,20.16,482455.0,18.3055,18.3146,18.1693,18.3055,482455.0
2019-04-10 11:00:00,20.16,20.18,20.09,20.15,514490.0,18.3055,18.3237,18.242,18.2964,514490.0
2019-04-10 12:00:00,20.15,20.2,20.15,20.17,351915.0,18.2964,18.3418,18.2964,18.3146,351915.0
2019-04-10 13:00:00,20.17,20.21,20.14,20.2,371695.0,18.3146,18.3509,18.2874,18.3418,371695.0
2019-04-10 14:00:00,20.19,20.19,20.13,20.17,449815.0,18.3328,18.3328,18.2783,18.3146,449815.0
2019-04-10 15:00:00,20.17,20.25,20.16,20.24,926875.0,18.3146,18.3872,18.3055,18.3782,926875.0
2019-04-11 09:30:00,20.39,20.48,20.3,20.38,992430.0,18.5144,18.5961,18.4326,18.5053,992430.0
2019-04-11 10:00:00,20.38,20.39,20.28,20.35,302235.0,18.5053,18.5144,18.4145,18.478,302235.0
2019-04-11 11:00:00,20.35,20.5,20.34,20.49,502400.0,18.478,18.6142,18.469,18.6052,502400.0
2019-04-11 12:00:00,20.49,20.54,20.46,20.48,249620.0,18.6052,18.6506,18.5779,18.5961,249620.0
2019-04-11 13:00:00,20.49,20.55,20.45,20.55,361675.0,18.6052,18.6596,18.5688,18.6596,361675.0
2019-04-11 14:00:00,20.55,20.58,20.52,20.58,737155.0,18.6596,18.6869,18.6324,18.6869,737155.0
2019-04-11 15:00:00,20.59,20.6,20.57,20.59,858630.0,18.696,18.705,18.6778,18.696,858630.0
2019-04-12 09:30:00,20.66,20.83,20.62,20.66,937615.0,18.7595,18.9139,18.7232,18.7595,937615.0
2019-04-12 10:00:00,20.65,20.83,20.64,20.81,538065.0,18.7504,18.9139,18.7414,18.8957,538065.0
2019-04-12 11:00:00,20.81,20.84,20.79,20.8,595090.0,18.8957,18.923,18.8776,18.8866,595090.0
2019-04-12 12:00:00,20.8,20.83,20.77,20.81,338945.0,18.8866,18.9139,18.8594,18.8957,338945.0
2019-04-12 13:00:00,20.81,20.95,20.79,20.88,724860.0,18.8957,19.0229,18.8776,18.9593,724860.0
2019-04-12 14:00:00,20.88,20.89,20.83,20.85,301135.0,18.9593,18.9684,18.9139,18.932,301135.0
2019-04-12 15:00:00,20.85,20.87,20.83,20.85,873170.0,18.932,18.9502,18.9139,18.932,873170.0
2019-04-15 09:30:00,20.79,20.82,20.7,20.75,471320.0,18.8776,18.9048,18.7958,18.8412,471320.0
2019-04-15 10:00:00,20.75,20.8,20.68,20.76,1024445.0,18.8412,18.8866,18.7777,18.8503,1024445.0
2019-04-15 11:00:00,20.76,20.81,20.74,20.81,887140.0,18.8503,18.8957,18.8322,18.8957,887140.0
2019-04-15 12:00:00,20.81,20.84,20.78,20.79,340435.0,18.8957,18.923,18.8685,18.8776,340435.0
2019-04-15 13:00:00,20.79,20.85,20.79,20.81,349350.0,18.8776,18.932,18.8776,18.8957,349350.0
2019-04-15 14:00:00,20.82,20.98,20.79,20.94,1112070.0,18.9048,19.0501,18.8776,19.0138,1112070.0
2019-04-15 15:00:00,20.93,20.96,20.87,20.9,1123955.0,19.0047,19.0319,18.9502,18.9775,1123955.0
2019-04-16 09:30:00,20.85,21.16,20.85,20.97,1050455.0,18.932,19.2135,18.932,19.041,1050455.0
2019-04-16 10:00:00,20.97,21.06,20.95,20.97,876415.0,19.041,19.1227,19.0229,19.041,876415.0
2019-04-16 11:00:00,20.97,21.03,20.9,21.0,1215130.0,19.041,19.0955,18.9775,19.0683,1215130.0
2019-04-16 12:00:00,21.01,21.03,20.95,20.99,594075.0,19.0773,19.0955,19.0229,19.0592,594075.0
2019-04-16 13:00:00,20.98,21.02,20.89,21.02,662010.0,19.0501,19.0864,18.9684,19.0864,662010.0
2019-04-16 14:00:00,21.02,21.16,21.02,21.12,738035.0,19.0864,19.2135,19.0864,19.1772,738035.0
2019-04-16 15:00:00,21.12,21.15,21.01,21.03,964030.0,19.1772,19.2045,19.0773,19.0955,964030.0
2019-04-17 09:30:00,21.14,21.22,20.94,20.95,409835.0,19.1954,19.268,19.0138,19.0229,409835.0
2019-04-17 10:00:00,20.95,21.01,20.85,20.87,814595.0,19.0229,19.0773,18.932,18.9502,814595.0
2019-04-17 11:00:00,20.87,20.94,20.79,20.86,741325.0,18.9502,19.0138,18.8776,18.9411,741325.0
2019-04-17 12:00:00,20.87,20.9,20.78,20.9,461930.0,18.9502,18.9775,18.8685,18.9775,461930.0
2019-04-17 13:00:00,20.9,20.91,20.78,20.79,374030.0,18.9775,18.9865,18.8685,18.8776,374030.0
2019-04-17 14:00:00,20.79,20.86,20.77,20.84,413840.0,18.8776,18.9411,18.8594,18.923,413840.0
2019-04-17 15:00:00,20.84,20.85,20.77,20.78,932430.0,18.923,18.932,18.8594,18.8685,932430.0
2019-04-18 09:30:00,20.75,20.89,20.65,20.67,484150.0,18.8412,18.9684,18.7504,18.7686,484150.0
2019-04-18 10:00:00,20.69,20.7,20.53,20.6,676535.0,18.7868,18.7958,18.6415,18.705,676535.0
2019-04-18 11:00:00,20.59,20.62,20.54,20.61,386545.0,18.696,18.7232,18.6506,18.7141,386545.0
2019-04-18 12:00:00,20.62,20.72,20.58,20.6,605560.0,18.7232,18.814,18.6869,18.705,605560.0
2019-04-18 13:00:00,20.6,20.6,20.5,20.54,513605.0,18.705,18.705,18.6142,18.6506,513605.0
2019-04-18 14:00:00,20.54,20.63,20.49,20.59,345790.0,18.6506,18.7323,18.6052,18.696,345790.0
2019-04-18 15:00:00,20.59,20.62,20.51,20.62,1042630.0,18.696,18.7232,18.6233,18.7232,1042630.0
2019-04-22 09:30:00,20.62,20.64,20.38,20.42,312280.0,18.7232,18.7414,18.5053,18.5416,312280.0
2019-04-22 10:00:00,20.42,20.42,20.3,20.34,639400.0,18.5416,18.5416,18.4326,18.469,639400.0
2019-04-22 11:00:00,20.34,20.48,20.33,20.46,319595.0,18.469,18.5961,18.4599,18.5779,319595.0
2019-04-22 12:00:00,20.46,20.57,20.44,20.45,322625.0,18.5779,18.6778,18.5598,18.5688,322625.0
2019-04-22 13:00:00,20.45,20.48,20.4,20.43,254065.0,18.5688,18.5961,18.5234,18.5507,254065.0
2019-04-22 14:00:00,20.43,20.43,20.27,20.32,624675.0,18.5507,18.5507,18.4054,18.4508,624675.0
2019-04-22 15:00:00,20.3,20.34,20.26,20.33,801540.0,18.4326,18.469,18.3963,18.4599,801540.0
2019-04-23 09:30:00,20.44,20.51,20.36,20.37,594675.0,18.5598,18.6233,18.4871,18.4962,594675.0
2019-04-23 10:00:00,20.38,20.59,20.36,20.58,462985.0,18.5053,18.696,18.4871,18.6869,462985.0
2019-04-23 11:00:00,20.59,20.68,20.54,20.65,424265.0,18.696,18.7777,18.6506,18.7504,424265.0
2019-04-23 12:00:00,20.65,20.7,20.65,20.7,231565.0,18.7504,18.7958,18.7504,18.7958,231565.0
2019-04-23 13:00:00,20.7,20.71,20.65,20.69,424590.0,18.7958,18.8049,18.7504,18.7868,424590.0
2019-04-23 14:00:00,20.68,20.68,20.55,20.56,372005.0,18.7777,18.7777,18.6596,18.6687,372005.0
2019-04-23 15:00:00,20.55,20.65,20.51,20.63,1108930.0,18.6596,18.7504,18.6233,18.7323,1108930.0
2019-04-24 09:30:00,20.68,20.98,20.65,20.95,537810.0,18.7777,19.0501,18.7504,19.0229,537810.0
2019-04-24 10:00:00,20.92,20.95,20.8,20.94,981070.0,18.9956,19.0229,18.8866,19.0138,981070.0
2019-04-24 11:00:00,20.94,20.98,20.87,20.88,660025.0,19.0138,19.0501,18.9502,18.9593,660025.0
2019-04-24 12:00:00,20.87,20.91,20.79,20.79,354695.0,18.9502,18.9865,18.8776,18.8776,354695.0
2019-04-24 13:00:00,20.79,20.88,20.77,20.86,438790.0,18.8776,18.9593,18.8594,18.9411,438790.0
2019-04-24 14:00:00,20.87,21.02,20.87,20.96,780705.0,18.9502,19.0864,18.9502,19.0319,780705.0
2019-04-24 15:00:00,20.96,20.99,20.8,20.81,1675390.0,19.0319,19.0592,18.8866,18.8957,1675390.0
2019-04-25 09:30:00,20.96,21.6,20.96,21.31,2421075.0,19.0319,19.6131,19.0319,19.3497,2421075.0
2019-04-25 10:00:00,21.28,21.48,20.8,21.43,4111815.0,19.3225,19.5041,18.8866,19.4587,4111815.0
2019-04-25 11:00:00,21.44,21.49,21.18,21.19,1566880.0,19.4678,19.5132,19.2317,19.2408,1566880.0
2019-04-25 12:00:00,21.19,21.34,21.0,21.32,2125990.0,19.2408,19.377,19.0683,19.3588,2125990.0
2019-04-25 13:00:00,21.32,21.33,20.88,20.91,1322895.0,19.3588,19.3679,18.9593,18.9865,1322895.0
2019-04-25 14:00:00,20.89,21.02,20.84,20.84,1051385.0,18.9684,19.0864,18.923,18.923,1051385.0
2019-04-25 15:00:00,20.83,21.07,20.79,21.01,2740670.0,18.9139,19.1318,18.8776,19.0773,2740670.0
2019-04-26 09:30:00,21.02,21.08,20.5,20.73,1077540.0,19.0864,19.1409,18.6142,18.8231,1077540.0
2019-04-26 10:00:00,20.73,20.97,20.61,20.92,1484715.0,18.8231,19.041,18.7141,18.9956,1484715.0
2019-04-26 11:00:00,20.9,21.08,20.86,21.03,776130.0,18.9775,19.1409,18.9411,19.0955,776130.0
2019-04-26 12:00:00,21.02,21.13,21.02,21.12,476400.0,19.0864,19.1863,19.0864,19.1772,476400.0
2019-04-26 13:00:00,21.13,21.13,21.01,21.05,467065.0,19.1863,19.1863,19.0773,19.1137,467065.0
2019-04-26 14:00:00,21.05,21.12,21.0,21.06,714160.0,19.1137,19.1772,19.0683,19.1227,714160.0
2019-04-26 15:00:00,21.05,21.13,20.99,21.03,1807270.0,19.1137,19.1863,19.0592,19.0955,1807270.0
2019-04-29 09:30:00,21.05,21.17,20.9,20.98,299255.0,19.1137,19.2226,18.9775,19.0501,299255.0
2019-04-29 10:00:00,20.98,20.99,20.79,20.8,831850.0,19.0501,19.0592,18.8776,18.8866,831850.0
2019-04-29 11:00:00,20.8,20.96,20.79,20.92,427245.0,18.8866,19.0319,18.8776,18.9956,427245.0
2019-04-29 12:00:00,20.92,20.99,20.88,20.96,348775.0,18.9956,19.0592,18.9593,19.0319,348775.0
2019-04-29 13:00:00,20.97,21.03,20.92,21.02,492510.0,19.041,19.0955,18.9956,19.0864,492510.0
2019-04-29 14:00:00,21.02,21.04,20.96,21.0,485270.0,19.0864,19.1046,19.0319,19.0683,485270.0
2019-04-29 15:00:00,21.0,21.03,20.92,20.94,921905.0,19.0683,19.0955,18.9956,19.0138,921905.0
2019-04-30 09:30:00,20.84,20.92,20.65,20.7,690785.0,18.923,18.9956,18.7504,18.7958,690785.0
2019-04-30 10:00:00,20.69,20.83,20.51,20.72,1467535.0,18.7868,18.9139,18.6233,18.814,1467535.0
2019-04-30 11:00:00,20.72,20.73,20.58,20.72,758430.0,18.814,18.8231,18.6869,18.814,758430.0
2019-04-30 12:00:00,20.72,20.79,20.72,20.73,352115.0,18.814,18.8776,18.814,18.8231,352115.0
2019-04-30 13:00:00,20.74,20.76,20.65,20.75,381575.0,18.8322,18.8503,18.7504,18.8412,381575.0
2019-04-30 14:00:00,20.75,20.75,20.66,20.69,324900.0,18.8412,18.8412,18.7595,18.7868,324900.0
2019-04-30 15:00:00,20.69,20.74,20.68,20.7,870460.0,18.7868,18.8322,18.7777,18.7958,870460.0
2019-05-01 09:30:00,20.72,20.76,20.65,20.66,165025.0,18.814,18.8503,18.7504,18.7595,165025.0
2019-05-01 10:00:00,20.65,20.65,20.47,20.5,281565.0,18.7504,18.7504,18.587,18.6142,281565.0
2019-05-01 11:00:00,20.49,20.55,20.42,20.47,272625.0,18.6052,18.6596,18.5416,18.587,272625.0
2019-05-01 12:00:00,20.46,20.49,20.38,20.42,253940.0,18.5779,18.6052,18.5053,18.5416,253940.0
2019-05-01 13:00:00,20.42,20.49,20.38,20.47,295925.0,18.5416,18.6052,18.5053,18.587,295925.0
2019-05-01 14:00:00,20.47,20.49,20.34,20.36,295295.0,18.587,18.6052,18.469,18.4871,295295.0
2019-05-01 15:00:00,20.36,20.4,20.12,20.2,1566805.0,18.4871,18.5234,18.2692,18.3418,1566805.0
2019-05-02 09:30:00,20.19,20.25,20.14,20.21,307435.0,18.3328,18.3872,18.2874,18.3509,307435.0
2019-05-02 10:00:00,20.21,20.39,20.19,20.21,508270.0,18.3509,18.5144,18.3328,18.3509,508270.0
2019-05-02 11:00:00,20.21,20.28,20.17,20.19,505250.0,18.3509,18.4145,18.3146,18.3328,505250.0
2019-05-02 12:00:00,20.2,20.28,20.17,20.21,718900.0,18.3418,18.4145,18.3146,18.3509,718900.0
2019-05-02 13:00:00,20.2,20.51,20.2,20.48,1137900.0,18.3418,18.6233,18.3418,18.5961,1137900.0
2019-05-02 14:00:00,20.49,20.58,20.47,20.5,482265.0,18.6052,18.6869,18.587,18.6142,482265.0
2019-05-02 15:00:00,20.5,20.61,20.49,20.61,1159050.0,18.6142,18.7141,18.6052,18.7141,1159050.0
2019-05-03 09:30:00,20.64,20.86,20.6,20.76,437500.0,18.7414,18.9411,18.705,18.8503,437500.0
2019-05-03 10:00:00,20.77,20.87,20.67,20.85,841830.0,18.8594,18.9502,18.7686,18.932,841830.0
2019-05-03 11:00:00,20.84,20.87,20.8,20.84,822300.0,18.923,18.9502,18.8866,18.923,822300.0
2019-05-03 12:00:00,20.84,20.93,20.84,20.88,687920.0,18.923,19.0047,18.923,18.9593,687920.0
2019-05-03 13:00:00,20.88,20.95,20.88,20.89,525730.0,18.9593,19.0229,18.9593,18.9684,525730.0
2019-05-03 14:00:00,20.89,20.89,20.83,20.84,619340.0,18.9684,18.9684,18.9139,18.923,619340.0
2019-05-03 15:00:00,20.84,20.84,20.75,20.77,1667465.0,18.923,18.923,18.8412,18.8594,1667465.0
2019-05-06 09:30:00,20.44,20.67,20.36,20.62,265090.0,18.5598,18.7686,18.4871,18.7232,265090.0
2019-05-06 10:00:00,20.62,20.63,20.5,20.56,263950.0,18.7232,18.7323,18.6142,18.6687,263950.0
2019-05-06 11:00:00,20.56,20.58,20.5,20.54,650185.0,18.6687,18.6869,18.6142,18.6506,650185.0
2019-05-06 12:00:00,20.54,20.58,20.52,20.53,204660.0,18.6506,18.6869,18.6324,18.6415,204660.0
2019-05-06 13:00:00,20.54,20.56,20.52,20.52,187485.0,18.6506,18.6687,18.6324,18.6324,187485.0
2019-05-06 14:00:00,20.52,20.68,20.52,20.65,241840.0,18.6324,18.7777,18.6324,18.7504,241840.0
2019-05-06 15:00:00,20.66,20.69,20.6,20.62,724850.0,18.7595,18.7868,18.705,18.7232,724850.0
2019-05-07 09:30:00,20.39,20.46,20.29,20.33,342620.0,18.5144,18.5779,18.4236,18.4599,342620.0
2019-05-07 10:00:00,20.34,20.34,20.18,20.24,370630.0,18.469,18.469,18.3237,18.3782,370630.0
2019-05-07 11:00:00,20.23,20.24,20.13,20.18,297670.0,18.3691,18.3782,18.2783,18.3237,297670.0
2019-05-07 12:00:00,20.18,20.31,20.15,20.25,202180.0,18.3237,18.4417,18.2964,18.3872,202180.0
2019-05-07 13:00:00,20.24,20.25,20.09,20.19,298495.0,18.3782,18.3872,18.242,18.3328,298495.0
2019-05-07 14:00:00,20.19,20.21,20.03,20.11,251510.0,18.3328,18.3509,18.1875,18.2601,251510.0
2019-05-07 15:00:00,20.11,20.14,19.99,20.13,1570925.0,18.2601,18.2874,18.1512,18.2783,1570925.0
2019-05-08 09:30:00,20.07,20.11,19.9,20.1,227195.0,18.2238,18.2601,18.0694,18.251,227195.0
2019-05-08 10:00:00,20.09,20.22,20.06,20.15,331235.0,18.242,18.36,18.2147,18.2964,331235.0
2019-05-08 11:00:00,20.17,20.32,20.14,20.3,482280.0,18.3146,18.4508,18.2874,18.4326,482280.0
2019-05-08 12:00:00,20.3,20.36,20.23,20.36,202245.0,18.4326,18.4871,18.3691,18.4871,202245.0
2019-05-08 13:00:00,20.36,20.38,20.29,20.35,349555.0,18.4871,18.5053,18.4236,18.478,349555.0
2019-05-08 14:00:00,20.35,20.47,20.33,20.44,571220.0,18.478,18.587,18.4599,18.5598,571220.0
2019-05-08 15:00:00,20.44,20.46,20.26,20.3,1418945.0,18.5598,18.5779,18.3963,18.4326,1418945.0
2019-05-09 09:30:00,20.1,20.36,20.0,20.34,384075.0,18.251,18.4871,18.1602,18.469,384075.0
2019-05-09 10:00:00,20.33,20.33,20.18,20.23,396735.0,18.4599,18.4599,18.3237,18.3691,396735.0
2019-05-09 11:00:00,20.21,20.35,20.19,20.34,396110.0,18.3509,18.478,18.3328,18.469,396110.0
2019-05-09 12:00:00,20.34,20.53,20.3,20.44,464430.0,18.469,18.6415,18.4326,18.5598,464430.0
2019-05-09 13:00:00,20.44,20.55,20.42,20.5,333885.0,18.5598,18.6596,18.5416,18.6142,333885.0
2019-05-09 14:00:00,20.5,20.58,20.48,20.5,620780.0,18.6142,18.6869,18.5961,18.6142,620780.0
2019-05-09 15:00:00,20.49,20.5,20.37,20.49,1235825.0,18.6052,18.6142,18.4962,18.6052,1235825.0
2019-05-10 09:30:00,20.41,20.58,20.31,20.53,223325.0,18.5325,18.6869,18.4417,18.6415,223325.0
2019-05-10 10:00:00,20.54,20.55,20.25,20.25,947160.0,18.6506,18.6596,18.3872,18.3872,947160.0
2019-05-10 11:00:00,20.25,20.41,20.21,20.4,728645.0,18.3872,18.5325,18.3509,18.5234,728645.0
2019-05-10 12:00:00,20.4,20.54,20.4,20.45,453275.0,18.5234,18.6506,18.5234,18.5688,453275.0
2019-05-10 13:00:00,20.45,20.49,20.33,20.42,768345.0,18.5688,18.6052,18.4599,18.5416,768345.0
2019-05-10 14:00:00,20.41,20.49,20.38,20.46,513545.0,18.5325,18.6052,18.5053,18.5779,513545.0
2019-05-10 15:00:00,20.46,20.61,20.46,20.55,1087170.0,18.5779,18.7141,18.5779,18.6596,1087170.0
2019-05-13 09:30:00,20.19,20.32,19.87,19.96,536315.0,18.3328,18.4508,18.0422,18.1239,536315.0
2019-05-13 10:00:00,19.96,19.99,19.82,19.92,1067340.0,18.1239,18.1512,17.9968,18.0876,1067340.0
2019-05-13 11:00:00,19.93,19.98,19.8,19.92,952585.0,18.0967,18.1421,17.9786,18.0876,952585.0
2019-05-13 12:00:00,19.91,19.91,19.75,19.76,488875.0,18.0785,18.0785,17.9332,17.9423,488875.0
2019-05-13 13:00:00,19.75,19.85,19.72,19.84,315810.0,17.9332,18.024,17.906,18.015,315810.0
2019-05-13 14:00:00,19.83,19.96,19.8,19.92,348255.0,18.0059,18.1239,17.9786,18.0876,348255.0
2019-05-13 15:00:00,19.93,19.96,19.81,19.85,792485.0,18.0967,18.1239,17.9877,18.024,792485.0
2019-05-14 09:30:00,19.92,20.07,19.79,19.8,408020.0,18.0876,18.2238,17.9696,17.9786,408020.0
2019-05-14 10:00:00,19.8,19.91,19.73,19.87,526570.0,17.9786,18.0785,17.9151,18.0422,526570.0
2019-05-14 11:00:00,19.88,20.02,19.83,19.98,444350.0,18.0513,18.1784,18.0059,18.1421,444350.0
2019-05-14 12:00:00,19.98,20.05,19.97,19.98,357760.0,18.1421,18.2056,18.133,18.1421,357760.0
2019-05-14 13:00:00,19.97,20.12,19.97,20.11,322990.0,18.133,18.2692,18.133,18.2601,322990.0
2019-05-14 14:00:00,20.11,20.18,20.06,20.14,544580.0,18.2601,18.3237,18.2147,18.2874,544580.0
2019-05-14 15:00:00,20.14,20.19,20.1,20.13,1140980.0,18.2874,18.3328,18.251,18.2783,1140980.0
2019-05-15 09:30:00,19.96,20.0,19.77,19.79,692790.0,18.1239,18.1602,17.9514,17.9696,692790.0
2019-05-15 10:00:00,19.8,19.89,19.62,19.77,1574580.0,17.9786,18.0604,17.8152,17.9514,1574580.0
2019-05-15 11:00:00,19.77,19.88,19.75,19.82,553220.0,17.9514,18.0513,17.9332,17.9968,553220.0
2019-05-15 12:00:00,19.82,19.86,19.76,19.76,370675.0,17.9968,18.0331,17.9423,17.9423,370675.0
2019-05-15 13:00:00,19.76,19.83,19.76,19.81,386830.0,17.9423,18.0059,17.9423,17.9877,386830.0
2019-05-15 14:00:00,19.81,19.89,19.8,19.85,340175.0,17.9877,18.0604,17.9786,18.024,340175.0
2019-05-15 15:00:00,19.85,19.92,19.83,19.84,1006265.0,18.024,18.0876,18.0059,18.015,1006265.0
2019-05-16 09:30:00,20.0,20.21,19.89,20.12,494770.0,18.1602,18.3509,18.0604,18.2692,494770.0
2019-05-16 10:00:00,20.12,20.26,20.07,20.2,746750.0,18.2692,18.3963,18.2238,18.3418,746750.0
2019-05-16 11:00:00,20.21,20.31,20.19,20.27,355300.0,18.3509,18.4417,18.3328,18.4054,355300.0
2019-05-16 12:00:00,20.27,20.34,20.26,20.27,308485.0,18.4054,18.469,18.3963,18.4054,308485.0
2019-05-16 13:00:00,20.28,20.31,20.2,20.2,303635.0,18.4145,18.4417,18.3418,18.3418,303635.0
2019-05-16 14:00:00,20.21,20.27,20.21,20.24,361855.0,18.3509,18.4054,18.3509,18.3782,361855.0
2019-05-16 15:00:00,20.24,20.25,20.18,20.21,968895.0,18.3782,18.3872,18.3237,18.3509,968895.0
2019-05-17 09:30:00,20.11,20.24,20.05,20.18,469935.0,18.2601,18.3782,18.2056,18.3237,469935.0
2019-05-17 10:00:00,20.18,20.36,20.1,20.34,497355.0,18.3237,18.4871,18.251,18.469,497355.0
2019-05-17 11:00:00,20.34,20.34,20.19,20.22,308270.0,18.469,18.469,18.3328,18.36,308270.0
2019-05-17 12:00:00,20.22,20.24,20.14,20.19,358560.0,18.36,18.3782,18.2874,18.3328,358560.0
2019-05-17 13:00:00,20.18,20.24,20.17,20.2,398035.0,18.3237,18.3782,18.3146,18.3418,398035.0
2019-05-17 14:00:00,20.19,20.27,20.19,20.24,381770.0,18.3328,18.4054,18.3328,18.3782,381770.0
2019-05-17 15:00:00,20.24,20.25,20.1,20.13,1157290.0,18.3782,18.3872,18.251,18.2783,1157290.0
2019-05-20 09:30:00,19.99,20.14,19.95,20.0,405455.0,18.1512,18.2874,18.1148,18.1602,405455.0
2019-05-20 10:00:00,20.0,20.11,19.91,20.1,746845.0,18.1602,18.2601,18.0785,18.251,746845.0
2019-05-20 11:00:00,20.12,20.17,19.98,20.17,622245.0,18.2692,18.3146,18.1421,18.3146,622245.0
2019-05-20 12:00:00,20.17,20.27,20.16,20.17,669880.0,18.3146,18.4054,18.3055,18.3146,669880.0
2019-05-20 13:00:00,20.17,20.28,20.12,20.26,490280.0,18.3146,18.4145,18.2692,18.3963,490280.0
2019-05-20 14:00:00,20.27,20.28,20.18,20.2,660630.0,18.4054,18.4145,18.3237,18.3418,660630.0
2019-05-20 15:00:00,20.2,20.27,20.13,20.26,1277230.0,18.3418,18.4054,18.2783,18.3963,1277230.0
2019-05-21 09:30:00,20.33,20.55,20.31,20.5,260990.0,18.4599,18.6596,18.4417,18.6142,260990.0
2019-05-21 10:00:00,20.49,20.68,20.48,20.54,497480.0,18.6052,18.7777,18.5961,18.6506,497480.0
2019-05-21 11:00:00,20.54,20.6,20.5,20.55,450020.0,18.6506,18.705,18.6142,18.6596,450020.0
2019-05-21 12:00:00,20.55,20.69,20.53,20.66,679805.0,18.6596,18.7868,18.6415,18.7595,679805.0
2019-05-21 13:00:00,20.66,20.76,20.64,20.76,322850.0,18.7595,18.8503,18.7414,18.8503,322850.0
2019-05-21 14:00:00,20.76,20.83,20.74,20.76,503085.0,18.8503,18.9139,18.8322,18.8503,503085.0
2019-05-21 15:00:00,20.75,20.77,20.68,20.71,994420.0,18.8412,18.8594,18.7777,18.8049,994420.0
2019-05-22 09:30:00,20.57,20.68,20.47,20.68,191165.0,18.6778,18.7777,18.587,18.7777,191165.0
2019-05-22 10:00:00,20.68,20.72,20.59,20.65,306790.0,18.7777,18.814,18.696,18.7504,306790.0
2019-05-22 11:00:00,20.66,20.67,20.59,20.64,443785.0,18.7595,18.7686,18.696,18.7414,443785.0
2019-05-22 12:00:00,20.64,20.7,20.6,20.62,656300.0,18.7414,18.7958,18.705,18.7232,656300.0
2019-05-22 13:00:00,20.61,20.66,20.59,20.65,300580.0,18.7141,18.7595,18.696,18.7504,300580.0
2019-05-22 14:00:00,20.65,20.65,20.55,20.61,411175.0,18.7504,18.7504,18.6596,18.7141,411175.0
2019-05-22 15:00:00,20.61,20.63,20.57,20.58,750780.0,18.7141,18.7323,18.6778,18.6869,750780.0
2019-05-23 09:30:00,20.39,20.45,20.21,20.38,296795.0,18.5144,18.5688,18.3509,18.5053,296795.0
2019-05-23 10:00:00,20.35,20.59,20.34,20.56,490995.0,18.478,18.696,18.469,18.6687,490995.0
2019-05-23 11:00:00,20.55,20.62,20.39,20.39,355450.0,18.6596,18.7232,18.5144,18.5144,355450.0
2019-05-23 12:00:00,20.39,20.45,20.32,20.33,579395.0,18.5144,18.5688,18.4508,18.4599,579395.0
2019-05-23 13:00:00,20.33,20.43,20.31,20.36,380815.0,18.4599,18.5507,18.4417,18.4871,380815.0
2019-05-23 14:00:00,20.36,20.38,20.29,20.33,469820.0,18.4871,18.5053,18.4236,18.4599,469820.0
2019-05-23 15:00:00,20.33,20.43,20.27,20.4,1428655.0,18.4599,18.5507,18.4054,18.5234,1428655.0
2019-05-24 09:30:00,20.41,20.51,20.32,20.39,334735.0,18.5967,18.6878,18.5147,18.5784,334735.0
2019-05-24 10:00:00,20.39,20.4,20.24,20.24,410250.0,18.5784,18.5875,18.4418,18.4418,410250.0
2019-05-24 11:00:00,20.25,20.27,20.1,20.18,497895.0,18.4509,18.4691,18.3142,18.3871,497895.0
2019-05-24 12:00:00,20.17,20.23,20.15,20.23,619585.0,18.378,18.4326,18.3598,18.4326,619585.0
2019-05-24 13:00:00,20.23,20.35,20.23,20.3,500755.0,18.4326,18.542,18.4326,18.4964,500755.0
2019-05-24 14:00:00,20.3,20.31,20.22,20.25,564940.0,18.4964,18.5055,18.4235,18.4509,564940.0
2019-05-24 15:00:00,20.26,20.27,20.21,20.23,1314655.0,18.46,18.4691,18.4144,18.4326,1314655.0
2019-05-28 09:30:00,20.27,20.57,20.09,20.44,431675.0,18.4691,18.7424,18.3051,18.624,431675.0
2019-05-28 10:00:00,20.45,20.49,20.28,20.32,302255.0,18.6331,18.6695,18.4782,18.5147,302255.0
2019-05-28 11:00:00,20.31,20.4,20.31,20.37,328625.0,18.5055,18.5875,18.5055,18.5602,328625.0
2019-05-28 12:00:00,20.37,20.43,20.36,20.36,212395.0,18.5602,18.6149,18.5511,18.5511,212395.0
2019-05-28 13:00:00,20.37,20.38,20.25,20.26,236425.0,18.5602,18.5693,18.4509,18.46,236425.0
2019-05-28 14:00:00,20.26,20.27,20.16,20.18,506495.0,18.46,18.4691,18.3689,18.3871,506495.0
2019-05-28 15:00:00,20.17,20.18,20.03,20.03,1300495.0,18.378,18.3871,18.2504,18.2504,1300495.0
2019-05-29 09:30:00,19.92,20.02,19.71,20.01,483760.0,18.1502,18.2413,17.9588,18.2322,483760.0
2019-05-29 10:00:00,20.03,20.03,19.88,19.95,503610.0,18.2504,18.2504,18.1137,18.1775,503610.0
2019-05-29 11:00:00,19.95,19.98,19.65,19.66,706290.0,18.1775,18.2049,17.9042,17.9133,706290.0
2019-05-29 12:00:00,19.65,19.81,19.64,19.78,658740.0,17.9042,18.05,17.8951,18.0226,658740.0
2019-05-29 13:00:00,19.78,19.9,19.76,19.85,487905.0,18.0226,18.132,18.0044,18.0864,487905.0
2019-05-29 14:00:00,19.86,19.9,19.81,19.84,348265.0,18.0955,18.132,18.05,18.0773,348265.0
2019-05-29 15:00:00,19.83,19.91,19.8,19.85,773305.0,18.0682,18.1411,18.0409,18.0864,773305.0
2019-05-30 09:30:00,19.92,20.09,19.92,20.07,185280.0,18.1502,18.3051,18.1502,18.2869,185280.0
2019-05-30 10:00:00,20.06,20.15,20.04,20.06,199895.0,18.2778,18.3598,18.2595,18.2778,199895.0
2019-05-30 11:00:00,20.06,20.08,19.96,20.01,233095.0,18.2778,18.296,18.1866,18.2322,233095.0
2019-05-30 12:00:00,20.01,20.14,20.0,20.1,185600.0,18.2322,18.3506,18.2231,18.3142,185600.0
2019-05-30 13:00:00,20.1,20.13,20.07,20.13,178145.0,18.3142,18.3415,18.2869,18.3415,178145.0
2019-05-30 14:00:00,20.14,20.16,20.05,20.13,153100.0,18.3506,18.3689,18.2686,18.3415,153100.0
2019-05-30 15:00:00,20.12,20.18,20.05,20.15,610620.0,18.3324,18.3871,18.2686,18.3598,610620.0
2019-05-31 09:30:00,19.93,20.02,19.71,19.91,319780.0,18.1593,18.2413,17.9588,18.1411,319780.0
2019-05-31 10:00:00,19.91,20.1,19.91,20.05,432625.0,18.1411,18.3142,18.1411,18.2686,432625.0
2019-05-31 11:00:00,20.04,20.13,20.04,20.09,346055.0,18.2595,18.3415,18.2595,18.3051,346055.0
2019-05-31 12:00:00,20.09,20.1,19.99,20.0,221005.0,18.3051,18.3142,18.214,18.2231,221005.0
2019-05-31 13:00:00,20.01,20.17,19.99,20.16,260255.0,18.2322,18.378,18.214,18.3689,260255.0
2019-05-31 14:00:00,20.17,20.18,20.08,20.14,460695.0,18.378,18.3871,18.296,18.3506,460695.0
2019-05-31 15:00:00,20.14,20.21,20.11,20.15,1312485.0,18.3506,18.4144,18.3233,18.3598,1312485.0
2019-06-03 09:30:00,20.13,20.29,20.03,20.06,384180.0,18.3415,18.4873,18.2504,18.2778,384180.0
2019-06-03 10:00:00,20.04,20.35,20.02,20.31,394430.0,18.2595,18.542,18.2413,18.5055,394430.0
2019-06-03 11:00:00,20.32,20.38,20.26,20.26,377105.0,18.5147,18.5693,18.46,18.46,377105.0
2019-06-03 12:00:00,20.26,20.31,20.21,20.28,325785.0,18.46,18.5055,18.4144,18.4782,325785.0
2019-06-03 13:00:00,20.27,20.38,20.23,20.33,248255.0,18.4691,18.5693,18.4326,18.5238,248255.0
2019-06-03 14:00:00,20.34,20.4,20.22,20.25,384260.0,18.5329,18.5875,18.4235,18.4509,384260.0
2019-06-03 15:00:00,20.25,20.28,20.17,20.24,810665.0,18.4509,18.4782,18.378,18.4418,810665.0
2019-06-04 09:30:00,20.45,20.62,20.45,20.61,311740.0,18.6331,18.788,18.6331,18.7789,311740.0
2019-06-04 10:00:00,20.63,20.69,20.56,20.6,378700.0,18.7971,18.8518,18.7333,18.7698,378700.0
2019-06-04 11:00:00,20.6,20.66,20.56,20.56,346355.0,18.7698,18.8244,18.7333,18.7333,346355.0
2019-06-04 12:00:00,20.56,20.65,20.47,20.62,265090.0,18.7333,18.8153,18.6513,18.788,265090.0
2019-06-04 13:00:00,20.63,20.79,20.6,20.77,421690.0,18.7971,18.9429,18.7698,18.9247,421690.0
2019-06-04 14:00:00,20.77,20.78,20.66,20.66,451300.0,18.9247,18.9338,18.8244,18.8244,451300.0
2019-06-04 15:00:00,20.66,20.84,20.66,20.83,1251515.0,18.8244,18.9885,18.8244,18.9793,1251515.0
2019-06-05 09:30:00,21.0,21.0,20.77,20.94,284090.0,19.1342,19.1342,18.9247,19.0796,284090.0
2019-06-05 10:00:00,20.95,20.97,20.72,20.78,472185.0,19.0887,19.1069,18.8791,18.9338,472185.0
2019-06-05 11:00:00,20.78,21.0,20.78,21.0,349175.0,18.9338,19.1342,18.9338,19.1342,349175.0
2019-06-05 12:00:00,20.99,21.02,20.95,21.0,289205.0,19.1251,19.1525,19.0887,19.1342,289205.0
2019-06-05 13:00:00,21.0,21.11,21.0,21.05,586920.0,19.1342,19.2345,19.1342,19.1798,586920.0
2019-06-05 14:00:00,21.05,21.07,20.95,20.97,322495.0,19.1798,19.198,19.0887,19.1069,322495.0
2019-06-05 15:00:00,20.97,21.01,20.92,20.94,822645.0,19.1069,19.1433,19.0613,19.0796,822645.0
2019-06-06 09:30:00,20.99,21.13,20.92,20.95,207640.0,19.1251,19.2527,19.0613,19.0887,207640.0
2019-06-06 10:00:00,20.95,21.09,20.95,21.04,390590.0,19.0887,19.2162,19.0887,19.1707,390590.0
2019-06-06 11:00:00,21.03,21.16,21.0,21.11,500455.0,19.1616,19.28,19.1342,19.2345,500455.0
2019-06-06 12:00:00,21.12,21.37,21.1,21.32,631010.0,19.2436,19.4714,19.2254,19.4258,631010.0
2019-06-06 13:00:00,21.32,21.37,21.25,21.35,414395.0,19.4258,19.4714,19.362,19.4531,414395.0
2019-06-06 14:00:00,21.36,21.45,21.32,21.43,583275.0,19.4623,19.5443,19.4258,19.526,583275.0
2019-06-06 15:00:00,21.44,21.58,21.42,21.45,1511455.0,19.5351,19.6627,19.5169,19.5443,1511455.0
2019-06-07 09:30:00,21.53,21.7,21.48,21.65,383975.0,19.6171,19.772,19.5716,19.7265,383975.0
2019-06-07 10:00:00,21.67,21.88,21.59,21.86,822600.0,19.7447,19.9361,19.6718,19.9178,822600.0
2019-06-07 11:00:00,21.87,21.87,21.77,21.84,477210.0,19.9269,19.9269,19.8358,19.8996,477210.0
2019-06-07 12:00:00,21.84,21.93,21.81,21.92,336060.0,19.8996,19.9816,19.8723,19.9725,336060.0
2019-06-07 13:00:00,21.92,21.93,21.79,21.83,368380.0,19.9725,19.9816,19.8541,19.8905,368380.0
2019-06-07 14:00:00,21.83,21.83,21.69,21.7,469860.0,19.8905,19.8905,19.7629,19.772,469860.0
2019-06-07 15:00:00,21.7,21.79,21.69,21.72,911245.0,19.772,19.8541,19.7629,19.7903,911245.0
2019-06-10 09:30:00,21.9,21.93,21.76,21.85,221520.0,19.9543,19.9816,19.8267,19.9087,221520.0
2019-06-10 10:00:00,21.85,21.85,21.7,21.72,554660.0,19.9087,19.9087,19.772,19.7903,554660.0
2019-06-10 11:00:00,21.72,21.87,21.72,21.84,382480.0,19.7903,19.9269,19.7903,19.8996,382480.0
2019-06-10 12:00:00,21.84,21.84,21.66,21.66,331340.0,19.8996,19.8996,19.7356,19.7356,331340.0
2019-06-10 13:00:00,21.67,21.73,21.59,21.64,510410.0,19.7447,19.7994,19.6718,19.7174,510410.0
2019-06-10 14:00:00,21.64,21.64,21.45,21.47,421440.0,19.7174,19.7174,19.5443,19.5625,421440.0
2019-06-10 15:00:00,21.46,21.48,21.4,21.43,802745.0,19.5534,19.5716,19.4987,19.526,802745.0
2019-06-11 09:30:00,21.54,21.62,21.39,21.4,269625.0,19.6263,19.6992,19.4896,19.4987,269625.0
2019-06-11 10:00:00,21.42,21.5,21.32,21.34,659625.0,19.5169,19.5898,19.4258,19.444,659625.0
2019-06-11 11:00:00,21.33,21.45,21.32,21.4,336130.0,19.4349,19.5443,19.4258,19.4987,336130.0
2019-06-11 12:00:00,21.38,21.38,21.29,21.3,178000.0,19.4805,19.4805,19.3985,19.4076,178000.0
2019-06-11 13:00:00,21.3,21.42,21.3,21.41,194085.0,19.4076,19.5169,19.4076,19.5078,194085.0
2019-06-11 14:00:00,21.41,21.5,21.38,21.43,260895.0,19.5078,19.5898,19.4805,19.526,260895.0
2019-06-11 15:00:00,21.42,21.49,21.4,21.47,758225.0,19.5169,19.5807,19.4987,19.5625,758225.0
2019-06-12 09:30:00,21.48,21.67,21.48,21.54,173275.0,19.5716,19.7447,19.5716,19.6263,173275.0
2019-06-12 10:00:00,21.55,21.55,21.37,21.41,504735.0,19.6354,19.6354,19.4714,19.5078,504735.0
2019-06-12 11:00:00,21.4,21.45,21.37,21.38,226710.0,19.4987,19.5443,19.4714,19.4805,226710.0
2019-06-12 12:00:00,21.38,21.43,21.34,21.42,160525.0,19.4805,19.526,19.444,19.5169,160525.0
2019-06-12 13:00:00,21.42,21.44,21.38,21.38,155545.0,19.5169,19.5351,19.4805,19.4805,155545.0
2019-06-12 14:00:00,21.38,21.42,21.35,21.38,221525.0,19.4805,19.5169,19.4531,19.4805,221525.0
2019-06-12 15:00:00,21.38,21.46,21.35,21.45,592705.0,19.4805,19.5534,19.4531,19.5443,592705.0
2019-06-13 09:30:00,21.6,21.79,21.5,21.6,169805.0,19.6809,19.8541,19.5898,19.6809,169805.0
2019-06-13 10:00:00,21.6,21.66,21.51,21.66,190055.0,19.6809,19.7356,19.5989,19.7356,190055.0
2019-06-13 11:00:00,21.67,21.67,21.56,21.66,263430.0,19.7447,19.7447,19.6445,19.7356,263430.0
2019-06-13 12:00:00,21.67,21.77,21.66,21.75,185700.0,19.7447,19.8358,19.7356,19.8176,185700.0
2019-06-13 13:00:00,21.76,21.77,21.7,21.71,189065.0,19.8267,19.8358,19.772,19.7812,189065.0
2019-06-13 14:00:00,21.72,21.72,21.64,21.65,196285.0,19.7903,19.7903,19.7174,19.7265,196285.0
2019-06-13 15:00:00,21.65,21.65,21.58,21.63,714260.0,19.7265,19.7265,19.6627,19.7083,714260.0
2019-06-14 09:30:00,21.65,21.73,21.54,21.58,282750.0,19.7265,19.7994,19.6263,19.6627,282750.0
2019-06-14 10:00:00,21.56,21.67,21.56,21.67,245490.0,19.6445,19.7447,19.6445,19.7447,245490.0
2019-06-14 11:00:00,21.66,21.7,21.57,21.57,444335.0,19.7356,19.772,19.6536,19.6536,444335.0
2019-06-14 12:00:00,21.57,21.59,21.45,21.45,350420.0,19.6536,19.6718,19.5443,19.5443,350420.0
2019-06-14 13:00:00,21.45,21.56,21.43,21.46,656930.0,19.5443,19.6445,19.526,19.5534,656930.0
2019-06-14 14:00:00,21.46,21.49,21.38,21.39,674140.0,19.5534,19.5807,19.4805,19.4896,674140.0
2019-06-14 15:00:00,21.4,21.44,21.19,21.23,3499650.0,19.4987,19.5351,19.3074,19.3438,3499650.0
2019-06-17 09:30:00,21.17,21.18,20.7,20.73,711585.0,19.2891,19.2982,18.8609,18.8882,711585.0
2019-06-17 10:00:00,20.73,20.84,20.6,20.74,875185.0,18.8882,18.9885,18.7698,18.8973,875185.0
2019-06-17 11:00:00,20.75,20.79,20.68,20.75,530310.0,18.9064,18.9429,18.8427,18.9064,530310.0
2019-06-17 12:00:00,20.76,20.97,20.73,20.97,569390.0,18.9156,19.1069,18.8882,19.1069,569390.0
2019-06-17 13:00:00,20.96,21.0,20.91,20.93,321105.0,19.0978,19.1342,19.0522,19.0705,321105.0
2019-06-17 14:00:00,20.93,20.93,20.84,20.85,378530.0,19.0705,19.0705,18.9885,18.9976,378530.0
2019-06-17 15:00:00,20.84,20.91,20.81,20.82,966970.0,18.9885,19.0522,18.9611,18.9702,966970.0
2019-06-18 09:30:00,20.96,21.13,20.87,21.12,233805.0,19.0978,19.2527,19.0158,19.2436,233805.0
2019-06-18 10:00:00,21.12,21.14,20.91,20.95,254980.0,19.2436,19.2618,19.0522,19.0887,254980.0
2019-06-18 11:00:00,20.94,20.96,20.8,20.81,287260.0,19.0796,19.0978,18.952,18.9611,287260.0
2019-06-18 12:00:00,20.81,20.92,20.79,20.89,247620.0,18.9611,19.0613,18.9429,19.034,247620.0
2019-06-18 13:00:00,20.9,21.02,20.88,21.02,238345.0,19.0431,19.1525,19.0249,19.1525,238345.0
2019-06-18 14:00:00,21.02,21.06,20.94,20.94,404865.0,19.1525,19.1889,19.0796,19.0796,404865.0
2019-06-18 15:00:00,20.94,21.02,20.93,21.01,897675.0,19.0796,19.1525,19.0705,19.1433,897675.0
2019-06-19 09:30:00,20.86,21.01,20.82,21.0,283430.0,19.0067,19.1433,18.9702,19.1342,283430.0
2019-06-19 10:00:00,21.01,21.13,21.0,21.12,405550.0,19.1433,19.2527,19.1342,19.2436,405550.0
2019-06-19 11:00:00,21.12,21.22,21.12,21.2,448300.0,19.2436,19.3347,19.2436,19.3165,448300.0
2019-06-19 12:00:00,21.2,21.23,21.12,21.22,239345.0,19.3165,19.3438,19.2436,19.3347,239345.0
2019-06-19 13:00:00,21.22,21.22,21.13,21.21,399645.0,19.3347,19.3347,19.2527,19.3256,399645.0
2019-06-19 14:00:00,21.22,21.36,21.16,21.3,509645.0,19.3347,19.4623,19.28,19.4076,509645.0
2019-06-19 15:00:00,21.3,21.32,21.22,21.25,1003190.0,19.4076,19.4258,19.3347,19.362,1003190.0
2019-06-20 09:30:00,21.31,21.46,21.23,21.42,349720.0,19.4167,19.5534,19.3438,19.5169,349720.0
2019-06-20 10:00:00,21.42,21.42,21.23,21.24,302470.0,19.5169,19.5169,19.3438,19.3529,302470.0
2019-06-20 11:00:00,21.23,21.24,21.08,21.1,269710.0,19.3438,19.3529,19.2071,19.2254,269710.0
2019-06-20 12:00:00,21.11,21.19,21.05,21.18,203895.0,19.2345,19.3074,19.1798,19.2982,203895.0
2019-06-20 13:00:00,21.18,21.26,21.16,21.21,184895.0,19.2982,19.3711,19.28,19.3256,184895.0
2019-06-20 14:00:00,21.21,21.31,21.21,21.26,227260.0,19.3256,19.4167,19.3256,19.3711,227260.0
2019-06-20 15:00:00,21.26,21.39,21.22,21.35,1037330.0,19.3711,19.4896,19.3347,19.4531,1037330.0
2019-06-21 09:30:00,21.39,21.4,21.15,21.21,601155.0,19.4896,19.4987,19.2709,19.3256,601155.0
2019-06-21 10:00:00,21.21,21.33,21.2,21.3,234455.0,19.3256,19.4349,19.3165,19.4076,234455.0
2019-06-21 11:00:00,21.3,21.43,21.22,21.26,263855.0,19.4076,19.526,19.3347,19.3711,263855.0
2019-06-21 12:00:00,21.26,21.32,21.24,21.29,130295.0,19.3711,19.4258,19.3529,19.3985,130295.0
2019-06-21 13:00:00,21.29,21.3,21.22,21.27,119975.0,19.3985,19.4076,19.3347,19.3802,119975.0
2019-06-21 14:00:00,21.28,21.35,21.28,21.32,114625.0,19.3894,19.4531,19.3894,19.4258,114625.0
2019-06-21 15:00:00,21.32,21.39,21.31,21.35,861980.0,19.4258,19.4896,19.4167,19.4531,861980.0
2019-06-24 09:30:00,21.54,21.59,21.36,21.42,231845.0,19.6263,19.6718,19.4623,19.5169,231845.0
2019-06-24 10:00:00,21.42,21.49,21.36,21.39,386685.0,19.5169,19.5807,19.4623,19.4896,386685.0
2019-06-24 11:00:00,21.38,21.49,21.36,21.38,340585.0,19.4805,19.5807,19.4623,19.4805,340585.0
2019-06-24 12:00:00,21.38,21.4,21.32,21.34,206765.0,19.4805,19.4987,19.4258,19.444,206765.0
2019-06-24 13:00:00,21.34,21.4,21.32,21.39,276755.0,19.444,19.4987,19.4258,19.4896,276755.0
2019-06-24 14:00:00,21.39,21.44,21.38,21.41,252805.0,19.4896,19.5351,19.4805,19.5078,252805.0
2019-06-24 15:00:00,21.41,21.42,21.35,21.37,725540.0,19.5078,19.5169,19.4531,19.4714,725540.0
2019-06-25 09:30:00,21.39,21.44,21.19,21.36,190125.0,19.4896,19.5351,19.3074,19.4623,190125.0
2019-06-25 10:00:00,21.38,21.39,21.26,21.35,202670.0,19.4805,19.4896,19.3711,19.4531,202670.0
2019-06-25 11:00:00,21.36,21.47,21.3,21.47,266925.0,19.4623,19.5625,19.4076,19.5625,266925.0
2019-06-25 12:00:00,21.47,21.49,21.41,21.45,256520.0,19.5625,19.5807,19.5078,19.5443,256520.0
2019-06-25 13:00:00,21.45,21.46,21.39,21.42,236875.0,19.5443,19.5534,19.4896,19.5169,236875.0
2019-06-25 14:00:00,21.42,21.43,21.3,21.38,364300.0,19.5169,19.526,19.4076,19.4805,364300.0
2019-06-25 15:00:00,21.38,21.39,21.31,21.33,569365.0,19.4805,19.4896,19.4167,19.4349,569365.0
2019-06-26 09:30:00,21.39,21.5,21.31,21.37,188575.0,19.4896,19.5898,19.4167,19.4714,188575.0
2019-06-26 10:00:00,21.36,21.5,21.29,21.5,282700.0,19.4623,19.5898,19.3985,19.5898,282700.0
2019-06-26 11:00:00,21.5,21.57,21.47,21.51,338000.0,19.5898,19.6536,19.5625,19.5989,338000.0
2019-06-26 12:00:00,21.51,21.58,21.49,21.54,251625.0,19.5989,19.6627,19.5807,19.6263,251625.0
2019-06-26 13:00:00,21.54,21.55,21.47,21.5,350295.0,19.6263,19.6354,19.5625,19.5898,350295.0
2019-06-26 14:00:00,21.5,21.52,21.38,21.42,229360.0,19.5898,19.608,19.4805,19.5169,229360.0
2019-06-26 15:00:00,21.43,21.45,21.33,21.34,705975.0,19.526,19.5443,19.4349,19.444,705975.0
2019-06-27 09:30:00,21.36,21.45,21.2,21.4,174455.0,19.4623,19.5443,19.3165,19.4987,174455.0
2019-06-27 10:00:00,21.39,21.58,21.35,21.57,605740.0,19.4896,19.6627,19.4531,19.6536,605740.0
2019-06-27 11:00:00,21.56,21.63,21.47,21.62,721485.0,19.6445,19.7083,19.5625,19.6992,721485.0
2019-06-27 12:00:00,21.62,21.72,21.62,21.71,486465.0,19.6992,19.7903,19.6992,19.7812,486465.0
2019-06-27 13:00:00,21.71,21.74,21.69,21.71,333235.0,19.7812,19.8085,19.7629,19.7812,333235.0
2019-06-27 14:00:00,21.71,21.75,21.68,21.69,378160.0,19.7812,19.8176,19.7538,19.7629,378160.0
2019-06-27 15:00:00,21.69,21.74,21.61,21.64,1009680.0,19.7629,19.8085,19.69,19.7174,1009680.0
2019-06-28 09:30:00,21.7,21.83,21.53,21.73,131955.0,19.772,19.8905,19.6171,19.7994,131955.0
2019-06-28 10:00:00,21.7,21.72,21.61,21.61,596115.0,19.772,19.7903,19.69,19.69,596115.0
2019-06-28 11:00:00,21.62,21.67,21.58,21.64,387010.0,19.6992,19.7447,19.6627,19.7174,387010.0
2019-06-28 12:00:00,21.64,21.69,21.64,21.68,273905.0,19.7174,19.7629,19.7174,19.7538,273905.0
2019-06-28 13:00:00,21.69,21.75,21.66,21.71,286720.0,19.7629,19.8176,19.7356,19.7812,286720.0
2019-06-28 14:00:00,21.71,21.73,21.6,21.63,251435.0,19.7812,19.7994,19.6809,19.7083,251435.0
2019-06-28 15:00:00,21.64,21.8,21.62,21.75,951000.0,19.7174,19.8632,19.6992,19.8176,951000.0
2019-07-01 09:30:00,21.99,22.48,21.88,22.16,498835.0,20.0363,20.4827,19.9361,20.1912,498835.0
2019-07-01 10:00:00,22.16,22.36,22.16,22.25,390115.0,20.1912,20.3734,20.1912,20.2732,390115.0
2019-07-01 11:00:00,22.28,22.28,22.13,22.13,294795.0,20.3005,20.3005,20.1638,20.1638,294795.0
2019-07-01 12:00:00,22.14,22.17,22.07,22.09,236730.0,20.173,20.2003,20.1092,20.1274,236730.0
2019-07-01 13:00:00,22.09,22.11,22.05,22.11,285130.0,20.1274,20.1456,20.091,20.1456,285130.0
2019-07-01 14:00:00,22.12,22.12,21.97,21.97,268070.0,20.1547,20.1547,20.0181,20.0181,268070.0
2019-07-01 15:00:00,21.99,22.17,21.98,22.12,963080.0,20.0363,20.2003,20.0272,20.1547,963080.0
2019-07-02 09:30:00,22.15,22.18,22.02,22.17,182080.0,20.1821,20.2094,20.0636,20.2003,182080.0
2019-07-02 10:00:00,22.17,22.28,22.16,22.26,604285.0,20.2003,20.3005,20.1912,20.2823,604285.0
2019-07-02 11:00:00,22.27,22.28,22.15,22.16,520075.0,20.2914,20.3005,20.1821,20.1912,520075.0
2019-07-02 12:00:00,22.16,22.18,22.13,22.16,464075.0,20.1912,20.2094,20.1638,20.1912,464075.0
2019-07-02 13:00:00,22.16,22.18,22.06,22.07,296320.0,20.1912,20.2094,20.1001,20.1092,296320.0
2019-07-02 14:00:00,22.07,22.11,22.02,22.03,246855.0,20.1092,20.1456,20.0636,20.0727,246855.0
2019-07-02 15:00:00,22.03,22.12,21.99,22.1,1019740.0,20.0727,20.1547,20.0363,20.1365,1019740.0
2019-07-03 09:30:00,21.88,21.99,21.68,21.87,438040.0,19.9361,20.0363,19.7538,19.9269,438040.0
2019-07-03 10:00:00,21.85,21.99,21.77,21.96,1138435.0,19.9087,20.0363,19.8358,20.0089,1138435.0
2019-07-03 11:00:00,21.95,22.0,21.92,21.97,607385.0,19.9998,20.0454,19.9725,20.0181,607385.0
2019-07-03 12:00:00,21.97,22.01,21.91,22.0,1078820.0,20.0181,20.0545,19.9634,20.0454,1078820.0
2019-07-05 09:30:00,21.89,22.0,21.8,21.99,164845.0,19.9452,20.0454,19.8632,20.0363,164845.0
2019-07-05 10:00:00,21.97,22.01,21.87,21.99,435600.0,20.0181,20.0545,19.9269,20.0363,435600.0
2019-07-05 11:00:00,21.99,22.01,21.93,21.97,244340.0,20.0363,20.0545,19.9816,20.0181,244340.0
2019-07-05 12:00:00,21.97,22.05,21.97,22.0,469090.0,20.0181,20.091,20.0181,20.0454,469090.0
2019-07-05 13:00:00,22.0,22.05,21.97,21.99,335645.0,20.0454,20.091,20.0181,20.0363,335645.0
2019-07-05 14:00:00,21.99,22.16,21.99,22.12,246875.0,20.0363,20.1912,20.0363,20.1547,246875.0
2019-07-05 15:00:00,22.12,22.13,22.03,22.09,555850.0,20.1547,20.1638,20.0727,20.1274,555850.0
2019-07-08 09:30:00,22.01,22.15,22.0,22.03,176890.0,20.0545,20.1821,20.0454,20.0727,176890.0
2019-07-08 10:00:00,22.03,22.17,22.01,22.09,225370.0,20.0727,20.2003,20.0545,20.1274,225370.0
2019-07-08 11:00:00,22.09,22.15,22.06,22.11,190440.0,20.1274,20.1821,20.1001,20.1456,190440.0
2019-07-08 12:00:00,22.11,22.13,22.04,22.05,207980.0,20.1456,20.1638,20.0818,20.091,207980.0
2019-07-08 13:00:00,22.05,22.15,22.04,22.08,210450.0,20.091,20.1821,20.0818,20.1183,210450.0
2019-07-08 14:00:00,22.09,22.09,22.04,22.07,216815.0,20.1274,20.1274,20.0818,20.1092,216815.0
2019-07-08 15:00:00,22.08,22.13,22.05,22.07,757635.0,20.1183,20.1638,20.091,20.1092,757635.0
2019-07-09 09:30:00,22.06,22.2,21.87,21.9,208340.0,20.1001,20.2276,19.9269,19.9543,208340.0
2019-07-09 10:00:00,21.91,22.05,21.91,22.02,344140.0,19.9634,20.091,19.9634,20.0636,344140.0
2019-07-09 11:00:00,22.02,22.14,22.01,22.14,272705.0,20.0636,20.173,20.0545,20.173,272705.0
2019-07-09 12:00:00,22.14,22.21,22.12,22.15,239425.0,20.173,20.2367,20.1547,20.1821,239425.0
2019-07-09 13:00:00,22.15,22.18,22.01,22.01,218155.0,20.1821,20.2094,20.0545,20.0545,218155.0
2019-07-09 14:00:00,22.02,22.05,21.97,21.98,311790.0,20.0636,20.091,20.0181,20.0272,311790.0
2019-07-09 15:00:00,21.98,22.08,21.98,22.02,775840.0,20.0272,20.1183,20.0272,20.0636,775840.0
2019-07-10 09:30:00,22.06,22.06,21.73,21.74,178840.0,20.1001,20.1001,19.7994,19.8085,178840.0
2019-07-10 10:00:00,21.73,21.78,21.66,21.7,421975.0,19.7994,19.8449,19.7356,19.772,421975.0
2019-07-10 11:00:00,21.69,21.79,21.67,21.79,274105.0,19.7629,19.8541,19.7447,19.8541,274105.0
2019-07-10 12:00:00,21.79,21.84,21.75,21.84,225345.0,19.8541,19.8996,19.8176,19.8996,225345.0
2019-07-10 13:00:00,21.84,21.88,21.81,21.83,183960.0,19.8996,19.9361,19.8723,19.8905,183960.0
2019-07-10 14:00:00,21.84,21.9,21.79,21.89,287035.0,19.8996,19.9543,19.8541,19.9452,287035.0
2019-07-10 15:00:00,21.89,21.91,21.83,21.86,705015.0,19.9452,19.9634,19.8905,19.9178,705015.0
2019-07-11 09:30:00,22.12,22.25,21.92,22.09,373570.0,20.1547,20.2732,19.9725,20.1274,373570.0
2019-07-11 10:00:00,22.09,22.16,22.02,22.09,440045.0,20.1274,20.1912,20.0636,20.1274,440045.0
2019-07-11 11:00:00,22.09,22.2,22.09,22.16,421025.0,20.1274,20.2276,20.1274,20.1912,421025.0
2019-07-11 12:00:00,22.17,22.17,22.11,22.15,274770.0,20.2003,20.2003,20.1456,20.1821,274770.0
2019-07-11 13:00:00,22.16,22.2,21.99,22.03,455305.0,20.1912,20.2276,20.0363,20.0727,455305.0
2019-07-11 14:00:00,22.03,22.09,21.99,22.03,594685.0,20.0727,20.1274,20.0363,20.0727,594685.0
2019-07-11 15:00:00,22.02,22.11,22.01,22.11,1196845.0,20.0636,20.1456,20.0545,20.1456,1196845.0
2019-07-12 09:30:00,22.23,22.54,22.18,22.47,341000.0,20.255,20.5374,20.2094,20.4736,341000.0
2019-07-12 10:00:00,22.5,22.66,22.49,22.56,398845.0,20.501,20.6468,20.4919,20.5556,398845.0
2019-07-12 11:00:00,22.56,22.65,22.55,22.59,244650.0,20.5556,20.6376,20.5465,20.583,244650.0
2019-07-12 12:00:00,22.58,22.68,22.56,22.66,250825.0,20.5739,20.665,20.5556,20.6468,250825.0
2019-07-12 13:00:00,22.66,22.7,22.65,22.66,189480.0,20.6468,20.6832,20.6376,20.6468,189480.0
2019-07-12 14:00:00,22.66,22.71,22.61,22.63,372895.0,20.6468,20.6923,20.6012,20.6194,372895.0
2019-07-12 15:00:00,22.63,22.7,22.55,22.6,1032285.0,20.6194,20.6832,20.5465,20.5921,1032285.0
2019-07-15 09:30:00,22.6,22.63,22.17,22.18,365205.0,20.5921,20.6194,20.2003,20.2094,365205.0
2019-07-15 10:00:00,22.18,22.28,22.15,22.2,401875.0,20.2094,20.3005,20.1821,20.2276,401875.0
2019-07-15 11:00:00,22.19,22.22,22.14,22.18,274685.0,20.2185,20.2458,20.173,20.2094,274685.0
2019-07-15 12:00:00,22.16,22.23,22.16,22.2,201770.0,20.1912,20.255,20.1912,20.2276,201770.0
2019-07-15 13:00:00,22.2,22.32,22.2,22.29,225805.0,20.2276,20.337,20.2276,20.3096,225805.0
2019-07-15 14:00:00,22.28,22.3,22.25,22.3,281570.0,20.3005,20.3187,20.2732,20.3187,281570.0
2019-07-15 15:00:00,22.3,22.32,22.25,22.29,891095.0,20.3187,20.337,20.2732,20.3096,891095.0
2019-07-16 09:30:00,22.58,22.63,22.44,22.52,490060.0,20.5739,20.6194,20.4463,20.5192,490060.0
2019-07-16 10:00:00,22.52,22.64,22.5,22.54,614635.0,20.5192,20.6285,20.501,20.5374,614635.0
2019-07-16 11:00:00,22.54,22.56,22.48,22.5,300580.0,20.5374,20.5556,20.4827,20.501,300580.0
2019-07-16 12:00:00,22.5,22.54,22.43,22.51,298480.0,20.501,20.5374,20.4372,20.5101,298480.0
2019-07-16 13:00:00,22.52,22.56,22.44,22.45,243350.0,20.5192,20.5556,20.4463,20.4554,243350.0
2019-07-16 14:00:00,22.46,22.55,22.44,22.48,327800.0,20.4645,20.5465,20.4463,20.4827,327800.0
2019-07-16 15:00:00,22.48,22.56,22.46,22.46,866580.0,20.4827,20.5556,20.4645,20.4645,866580.0
2019-07-17 09:30:00,22.43,22.44,22.32,22.32,148415.0,20.4372,20.4463,20.337,20.337,148415.0
2019-07-17 10:00:00,22.32,22.35,22.19,22.24,639785.0,20.337,20.3643,20.2185,20.2641,639785.0
2019-07-17 11:00:00,22.25,22.33,22.23,22.31,465795.0,20.2732,20.3461,20.255,20.3279,465795.0
2019-07-17 12:00:00,22.32,22.33,22.24,22.28,231420.0,20.337,20.3461,20.2641,20.3005,231420.0
2019-07-17 13:00:00,22.28,22.36,22.28,22.35,155005.0,20.3005,20.3734,20.3005,20.3643,155005.0
2019-07-17 14:00:00,22.35,22.36,22.23,22.23,251440.0,20.3643,20.3734,20.255,20.255,251440.0
2019-07-17 15:00:00,22.23,22.29,22.2,22.23,952200.0,20.255,20.3096,20.2276,20.255,952200.0
2019-07-18 09:30:00,22.11,22.23,22.0,22.22,510550.0,20.1456,20.255,20.0454,20.2458,510550.0
2019-07-18 10:00:00,22.23,22.36,22.16,22.28,918635.0,20.255,20.3734,20.1912,20.3005,918635.0
2019-07-18 11:00:00,22.29,22.34,22.26,22.31,418375.0,20.3096,20.3552,20.2823,20.3279,418375.0
2019-07-18 12:00:00,22.31,22.4,22.3,22.38,301795.0,20.3279,20.4099,20.3187,20.3916,301795.0
2019-07-18 13:00:00,22.37,22.43,22.32,22.34,348895.0,20.3825,20.4372,20.337,20.3552,348895.0
2019-07-18 14:00:00,22.33,22.48,22.33,22.48,320495.0,20.3461,20.4827,20.3461,20.4827,320495.0
2019-07-18 15:00:00,22.48,22.53,22.43,22.44,1635160.0,20.4827,20.5283,20.4372,20.4463,1635160.0
2019-07-19 09:30:00,22.52,22.8,22.35,22.73,487315.0,20.5192,20.7743,20.3643,20.7105,487315.0
2019-07-19 10:00:00,22.73,22.85,22.54,22.59,778540.0,20.7105,20.8199,20.5374,20.583,778540.0
2019-07-19 11:00:00,22.6,22.64,22.51,22.57,426835.0,20.5921,20.6285,20.5101,20.5648,426835.0
2019-07-19 12:00:00,22.56,22.66,22.56,22.66,407010.0,20.5556,20.6468,20.5556,20.6468,407010.0
2019-07-19 13:00:00,22.66,22.72,22.61,22.69,508245.0,20.6468,20.7014,20.6012,20.6741,508245.0
2019-07-19 14:00:00,22.7,22.72,22.59,22.63,655885.0,20.6832,20.7014,20.583,20.6194,655885.0
2019-07-19 15:00:00,22.62,22.62,22.48,22.49,1263630.0,20.6103,20.6103,20.4827,20.4919,1263630.0
2019-07-22 09:30:00,22.53,22.84,22.4,22.79,562845.0,20.5283,20.8108,20.4099,20.7652,562845.0
2019-07-22 10:00:00,22.77,22.84,22.46,22.52,724190.0,20.747,20.8108,20.4645,20.5192,724190.0
2019-07-22 11:00:00,22.51,22.54,22.44,22.47,245730.0,20.5101,20.5374,20.4463,20.4736,245730.0
2019-07-22 12:00:00,22.48,22.58,22.42,22.58,360050.0,20.4827,20.5739,20.4281,20.5739,360050.0
2019-07-22 13:00:00,22.57,22.63,22.53,22.63,357955.0,20.5648,20.6194,20.5283,20.6194,357955.0
2019-07-22 14:00:00,22.63,22.64,22.58,22.61,472225.0,20.6194,20.6285,20.5739,20.6012,472225.0
2019-07-22 15:00:00,22.61,22.67,22.54,22.55,1167555.0,20.6012,20.6559,20.5374,20.5465,1167555.0
2019-07-23 09:30:00,22.6,22.64,21.99,22.06,871350.0,20.5921,20.6285,20.0363,20.1001,871350.0
2019-07-23 10:00:00,22.05,22.17,21.97,22.15,617275.0,20.091,20.2003,20.0181,20.1821,617275.0
2019-07-23 11:00:00,22.15,22.19,22.09,22.12,421130.0,20.1821,20.2185,20.1274,20.1547,421130.0
2019-07-23 12:00:00,22.12,22.17,22.06,22.17,382945.0,20.1547,20.2003,20.1001,20.2003,382945.0
2019-07-23 13:00:00,22.17,22.35,22.16,22.33,435500.0,20.2003,20.3643,20.1912,20.3461,435500.0
2019-07-23 14:00:00,22.32,22.35,22.27,22.29,597400.0,20.337,20.3643,20.2914,20.3096,597400.0
2019-07-23 15:00:00,22.28,22.33,22.23,22.27,1558505.0,20.3005,20.3461,20.255,20.2914,1558505.0
2019-07-24 09:30:00,22.24,22.37,22.18,22.29,340485.0,20.2641,20.3825,20.2094,20.3096,340485.0
2019-07-24 10:00:00,22.28,22.39,22.21,22.32,498825.0,20.3005,20.4007,20.2367,20.337,498825.0
2019-07-24 11:00:00,22.31,22.44,22.26,22.4,519555.0,20.3279,20.4463,20.2823,20.4099,519555.0
2019-07-24 12:00:00,22.4,22.49,22.39,22.49,1196975.0,20.4099,20.4919,20.4007,20.4919,1196975.0
2019-07-24 13:00:00,22.49,22.53,22.46,22.51,369980.0,20.4919,20.5283,20.4645,20.5101,369980.0
2019-07-24 14:00:00,22.51,22.6,22.5,22.52,528000.0,20.5101,20.5921,20.501,20.5192,528000.0
2019-07-24 15:00:00,22.52,22.53,22.43,22.5,1687265.0,20.5192,20.5283,20.4372,20.501,1687265.0
2019-07-25 09:30:00,21.0,22.14,21.0,22.07,1679455.0,19.1342,20.173,19.1342,20.1092,1679455.0
2019-07-25 10:00:00,22.07,22.31,22.01,22.02,1947360.0,20.1092,20.3279,20.0545,20.0636,1947360.0
2019-07-25 11:00:00,22.02,22.12,21.8,21.93,1514225.0,20.0636,20.1547,19.8632,19.9816,1514225.0
2019-07-25 12:00:00,21.93,22.13,21.89,22.05,1108820.0,19.9816,20.1638,19.9452,20.091,1108820.0
2019-07-25 13:00:00,22.05,22.31,22.02,22.27,721640.0,20.091,20.3279,20.0636,20.2914,721640.0
2019-07-25 14:00:00,22.26,22.37,22.22,22.23,812050.0,20.2823,20.3825,20.2458,20.255,812050.0
2019-07-25 15:00:00,22.23,22.34,22.16,22.29,2236000.0,20.255,20.3552,20.1912,20.3096,2236000.0
2019-07-26 09:30:00,22.41,22.46,21.89,21.96,564020.0,20.419,20.4645,19.9452,20.0089,564020.0
2019-07-26 10:00:00,21.94,22.06,21.89,21.94,643975.0,19.9907,20.1001,19.9452,19.9907,643975.0
2019-07-26 11:00:00,21.93,22.12,21.92,22.06,648805.0,19.9816,20.1547,19.9725,20.1001,648805.0
2019-07-26 12:00:00,22.06,22.06,21.94,21.98,496675.0,20.1001,20.1001,19.9907,20.0272,496675.0
2019-07-26 13:00:00,21.98,22.02,21.96,21.98,352165.0,20.0272,20.0636,20.0089,20.0272,352165.0
2019-07-26 14:00:00,21.98,22.05,21.98,21.99,485230.0,20.0272,20.091,20.0272,20.0363,485230.0
2019-07-26 15:00:00,21.98,22.02,21.9,21.99,1632280.0,20.0272,20.0636,19.9543,20.0363,1632280.0
2019-07-29 09:30:00,21.98,22.11,21.84,21.94,348810.0,20.0272,20.1456,19.8996,19.9907,348810.0
2019-07-29 10:00:00,21.95,22.05,21.92,21.98,508560.0,19.9998,20.091,19.9725,20.0272,508560.0
2019-07-29 11:00:00,21.98,22.16,21.96,22.14,335050.0,20.0272,20.1912,20.0089,20.173,335050.0
2019-07-29 12:00:00,22.15,22.18,22.11,22.17,222480.0,20.1821,20.2094,20.1456,20.2003,222480.0
2019-07-29 13:00:00,22.17,22.19,22.13,22.19,195605.0,20.2003,20.2185,20.1638,20.2185,195605.0
2019-07-29 14:00:00,22.19,22.19,22.1,22.13,294270.0,20.2185,20.2185,20.1365,20.1638,294270.0
2019-07-29 15:00:00,22.13,22.15,22.08,22.09,687845.0,20.1638,20.1821,20.1183,20.1274,687845.0
2019-07-30 09:30:00,21.98,22.02,21.79,21.96,223160.0,20.0272,20.0636,19.8541,20.0089,223160.0
2019-07-30 10:00:00,21.98,22.13,21.94,22.03,391805.0,20.0272,20.1638,19.9907,20.0727,391805.0
2019-07-30 11:00:00,22.03,22.05,21.98,22.02,385035.0,20.0727,20.091,20.0272,20.0636,385035.0
2019-07-30 12:00:00,22.02,22.1,21.99,22.08,284515.0,20.0636,20.1365,20.0363,20.1183,284515.0
2019-07-30 13:00:00,22.08,22.09,21.96,21.99,318485.0,20.1183,20.1274,20.0089,20.0363,318485.0
2019-07-30 14:00:00,21.99,22.02,21.96,21.97,275160.0,20.0363,20.0636,20.0089,20.0181,275160.0
2019-07-30 15:00:00,21.97,21.97,21.83,21.85,772535.0,20.0181,20.0181,19.8905,19.9087,772535.0
2019-07-31 09:30:00,21.82,21.95,21.8,21.84,165940.0,19.8814,19.9998,19.8632,19.8996,165940.0
2019-07-31 10:00:00,21.83,21.97,21.81,21.96,323970.0,19.8905,20.0181,19.8723,20.0089,323970.0
2019-07-31 11:00:00,21.97,22.08,21.97,21.99,290965.0,20.0181,20.1183,20.0181,20.0363,290965.0
2019-07-31 12:00:00,21.99,22.0,21.93,22.0,368750.0,20.0363,20.0454,19.9816,20.0454,368750.0
2019-07-31 13:00:00,21.99,22.07,21.97,22.01,359855.0,20.0363,20.1092,20.0181,20.0545,359855.0
2019-07-31 14:00:00,21.97,22.03,21.59,21.64,758640.0,20.0181,20.0727,19.6718,19.7174,758640.0
2019-07-31 15:00:00,21.64,21.92,21.63,21.75,1651515.0,19.7174,19.9725,19.7083,19.8176,1651515.0
2019-08-01 09:30:00,21.81,21.98,21.66,21.77,177315.0,19.8723,20.0272,19.7356,19.8358,177315.0
2019-08-01 10:00:00,21.75,21.91,21.7,21.9,352885.0,19.8176,19.9634,19.772,19.9543,352885.0
2019-08-01 11:00:00,21.9,21.93,21.82,21.83,271310.0,19.9543,19.9816,19.8814,19.8905,271310.0
2019-08-01 12:00:00,21.83,21.88,21.75,21.87,257255.0,19.8905,19.9361,19.8176,19.9269,257255.0
2019-08-01 13:00:00,21.87,21.88,21.32,21.51,649975.0,19.9269,19.9361,19.4258,19.5989,649975.0
2019-08-01 14:00:00,21.53,21.61,21.43,21.53,1305060.0,19.6171,19.69,19.526,19.6171,1305060.0
2019-08-01 15:00:00,21.53,21.63,21.49,21.59,1216980.0,19.6171,19.7083,19.5807,19.6718,1216980.0
2019-08-02 09:30:00,21.54,21.62,21.38,21.47,325245.0,19.6263,19.6992,19.4805,19.5625,325245.0
2019-08-02 10:00:00,21.46,21.52,21.41,21.43,510570.0,19.5534,19.608,19.5078,19.526,510570.0
2019-08-02 11:00:00,21.42,21.51,21.41,21.46,316100.0,19.5169,19.5989,19.5078,19.5534,316100.0
2019-08-02 12:00:00,21.47,21.53,21.4,21.4,251265.0,19.5625,19.6171,19.4987,19.4987,251265.0
2019-08-02 13:00:00,21.41,21.41,21.32,21.33,275885.0,19.5078,19.5078,19.4258,19.4349,275885.0
2019-08-02 14:00:00,21.33,21.43,21.31,21.42,335980.0,19.4349,19.526,19.4167,19.5169,335980.0
2019-08-02 15:00:00,21.42,21.52,21.38,21.41,1345755.0,19.5169,19.608,19.4805,19.5078,1345755.0
2019-08-05 09:30:00,21.12,21.15,20.69,20.8,418150.0,19.2436,19.2709,18.8518,18.952,418150.0
2019-08-05 10:00:00,20.76,20.81,20.44,20.48,1110850.0,18.9156,18.9611,18.624,18.6604,1110850.0
2019-08-05 11:00:00,20.48,20.67,20.46,20.54,584810.0,18.6604,18.8336,18.6422,18.7151,584810.0
2019-08-05 12:00:00,20.53,20.59,20.39,20.42,429155.0,18.706,18.7607,18.5784,18.6058,429155.0
2019-08-05 13:00:00,20.42,20.59,20.42,20.48,404615.0,18.6058,18.7607,18.6058,18.6604,404615.0
2019-08-05 14:00:00,20.49,20.56,20.44,20.46,471340.0,18.6695,18.7333,18.624,18.6422,471340.0
2019-08-05 15:00:00,20.47,20.62,20.39,20.55,1578665.0,18.6513,18.788,18.5784,18.7242,1578665.0
2019-08-06 09:30:00,20.63,20.86,20.54,20.8,318095.0,18.7971,19.0067,18.7151,18.952,318095.0
2019-08-06 10:00:00,20.8,20.85,20.65,20.71,402935.0,18.952,18.9976,18.8153,18.87,402935.0
2019-08-06 11:00:00,20.71,20.88,20.65,20.87,512515.0,18.87,19.0249,18.8153,19.0158,512515.0
2019-08-06 12:00:00,20.9,21.02,20.88,20.99,435160.0,19.0431,19.1525,19.0249,19.1251,435160.0
2019-08-06 13:00:00,20.99,21.04,20.94,21.04,322065.0,19.1251,19.1707,19.0796,19.1707,322065.0
2019-08-06 14:00:00,21.03,21.18,20.99,21.08,435040.0,19.1616,19.2982,19.1251,19.2071,435040.0
2019-08-06 15:00:00,21.07,21.19,21.06,21.14,1108945.0,19.198,19.3074,19.1889,19.2618,1108945.0
2019-08-07 09:30:00,20.88,21.02,20.74,20.89,364375.0,19.0249,19.1525,18.8973,19.034,364375.0
2019-08-07 10:00:00,20.88,21.11,20.79,21.11,759235.0,19.0249,19.2345,18.9429,19.2345,759235.0
2019-08-07 11:00:00,21.1,21.21,21.02,21.08,327840.0,19.2254,19.3256,19.1525,19.2071,327840.0
2019-08-07 12:00:00,21.09,21.16,21.01,21.12,171725.0,19.2162,19.28,19.1433,19.2436,171725.0
2019-08-07 13:00:00,21.12,21.2,21.09,21.17,191100.0,19.2436,19.3165,19.2162,19.2891,191100.0
2019-08-07 14:00:00,21.17,21.2,21.08,21.16,312845.0,19.2891,19.3165,19.2071,19.28,312845.0
2019-08-07 15:00:00,21.16,21.18,21.11,21.13,525480.0,19.28,19.2982,19.2345,19.2527,525480.0
2019-08-08 09:30:00,21.19,21.4,21.14,21.37,306085.0,19.3074,19.4987,19.2618,19.4714,306085.0
2019-08-08 10:00:00,21.36,21.64,21.35,21.63,429165.0,19.4623,19.7174,19.4531,19.7083,429165.0
2019-08-08 11:00:00,21.63,21.71,21.54,21.69,654300.0,19.7083,19.7812,19.6263,19.7629,654300.0
2019-08-08 12:00:00,21.69,21.83,21.67,21.81,468610.0,19.7629,19.8905,19.7447,19.8723,468610.0
2019-08-08 13:00:00,21.8,21.9,21.78,21.88,286780.0,19.8632,19.9543,19.8449,19.9361,286780.0
2019-08-08 14:00:00,21.88,21.88,21.78,21.82,479820.0,19.9361,19.9361,19.8449,19.8814,479820.0
2019-08-08 15:00:00,21.81,21.86,21.77,21.82,777825.0,19.8723,19.9178,19.8358,19.8814,777825.0
2019-08-09 09:30:00,21.7,22.08,21.68,21.93,477945.0,19.772,20.1183,19.7538,19.9816,477945.0
2019-08-09 10:00:00,21.93,22.01,21.62,21.76,679740.0,19.9816,20.0545,19.6992,19.8267,679740.0
2019-08-09 11:00:00,21.75,21.82,21.62,21.65,336390.0,19.8176,19.8814,19.6992,19.7265,336390.0
2019-08-09 12:00:00,21.65,21.72,21.58,21.63,181435.0,19.7265,19.7903,19.6627,19.7083,181435.0
2019-08-09 13:00:00,21.64,21.8,21.63,21.73,143245.0,19.7174,19.8632,19.7083,19.7994,143245.0
2019-08-09 14:00:00,21.72,21.72,21.59,21.63,320625.0,19.7903,19.7903,19.6718,19.7083,320625.0
2019-08-09 15:00:00,21.63,21.69,21.49,21.51,928005.0,19.7083,19.7629,19.5807,19.5989,928005.0
2019-08-12 09:30:00,21.37,21.37,20.9,20.9,346610.0,19.4714,19.4714,19.0431,19.0431,346610.0
2019-08-12 10:00:00,20.92,21.02,20.59,20.65,1221760.0,19.0613,19.1525,18.7607,18.8153,1221760.0
2019-08-12 11:00:00,20.65,20.71,20.48,20.64,1150075.0,18.8153,18.87,18.6604,18.8062,1150075.0
2019-08-12 12:00:00,20.63,20.68,20.51,20.52,421410.0,18.7971,18.8427,18.6878,18.6969,421410.0
2019-08-12 13:00:00,20.51,20.62,20.51,20.57,424330.0,18.6878,18.788,18.6878,18.7424,424330.0
2019-08-12 14:00:00,20.57,20.64,20.42,20.47,567940.0,18.7424,18.8062,18.6058,18.6513,567940.0
2019-08-12 15:00:00,20.47,20.55,20.47,20.5,1098330.0,18.6513,18.7242,18.6513,18.6787,1098330.0
2019-08-13 09:30:00,20.57,21.21,20.26,21.14,663885.0,18.7424,19.3256,18.46,19.2618,663885.0
2019-08-13 10:00:00,21.14,21.15,20.8,20.82,805820.0,19.2618,19.2709,18.952,18.9702,805820.0
2019-08-13 11:00:00,20.82,20.82,20.52,20.67,590460.0,18.9702,18.9702,18.6969,18.8336,590460.0
2019-08-13 12:00:00,20.68,20.82,20.66,20.71,345325.0,18.8427,18.9702,18.8244,18.87,345325.0
2019-08-13 13:00:00,20.71,20.75,20.63,20.68,385980.0,18.87,18.9064,18.7971,18.8427,385980.0
2019-08-13 14:00:00,20.68,20.76,20.65,20.71,478465.0,18.8427,18.9156,18.8153,18.87,478465.0
2019-08-13 15:00:00,20.71,20.86,20.71,20.85,1001490.0,18.87,19.0067,18.87,18.9976,1001490.0
2019-08-14 09:30:00,20.44,20.56,20.36,20.54,338365.0,18.624,18.7333,18.5511,18.7151,338365.0
2019-08-14 10:00:00,20.54,20.58,20.15,20.15,774975.0,18.7151,18.7516,18.3598,18.3598,774975.0
2019-08-14 11:00:00,20.15,20.22,20.06,20.1,474345.0,18.3598,18.4235,18.2778,18.3142,474345.0
2019-08-14 12:00:00,20.09,20.13,19.99,20.0,414910.0,18.3051,18.3415,18.214,18.2231,414910.0
2019-08-14 13:00:00,20.0,20.11,19.95,20.01,413440.0,18.2231,18.3233,18.1775,18.2322,413440.0
2019-08-14 14:00:00,20.0,20.13,20.0,20.07,527015.0,18.2231,18.3415,18.2231,18.2869,527015.0
2019-08-14 15:00:00,20.07,20.14,19.96,19.97,1097425.0,18.2869,18.3506,18.1866,18.1957,1097425.0
2019-08-15 09:30:00,20.0,20.16,19.93,20.0,496030.0,18.2231,18.3689,18.1593,18.2231,496030.0
2019-08-15 10:00:00,19.99,20.08,19.86,19.88,557740.0,18.214,18.296,18.0955,18.1137,557740.0
2019-08-15 11:00:00,19.86,20.03,19.85,20.0,319985.0,18.0955,18.2504,18.0864,18.2231,319985.0
2019-08-15 12:00:00,20.0,20.03,19.88,19.88,259090.0,18.2231,18.2504,18.1137,18.1137,259090.0
2019-08-15 13:00:00,19.88,19.94,19.72,19.75,371940.0,18.1137,18.1684,17.968,17.9953,371940.0
2019-08-15 14:00:00,19.73,19.89,19.72,19.83,419115.0,17.9771,18.1229,17.968,18.0682,419115.0
2019-08-15 15:00:00,19.83,19.94,19.83,19.87,898050.0,18.0682,18.1684,18.0682,18.1046,898050.0
2019-08-16 09:30:00,20.03,20.25,19.94,20.05,471390.0,18.2504,18.4509,18.1684,18.2686,471390.0
2019-08-16 10:00:00,20.05,20.1,19.94,20.04,922475.0,18.2686,18.3142,18.1684,18.2595,922475.0
2019-08-16 11:00:00,20.04,20.13,20.03,20.08,371285.0,18.2595,18.3415,18.2504,18.296,371285.0
2019-08-16 12:00:00,20.08,20.15,20.06,20.14,289820.0,18.296,18.3598,18.2778,18.3506,289820.0
2019-08-16 13:00:00,20.14,20.15,20.09,20.11,581500.0,18.3506,18.3598,18.3051,18.3233,581500.0
2019-08-16 14:00:00,20.11,20.12,20.06,20.08,314585.0,18.3233,18.3324,18.2778,18.296,314585.0
2019-08-16 15:00:00,20.08,20.16,20.07,20.1,715700.0,18.296,18.3689,18.2869,18.3142,715700.0
2019-08-19 09:30:00,20.35,20.42,19.97,20.07,534700.0,18.542,18.6058,18.1957,18.2869,534700.0
2019-08-19 10:00:00,20.09,20.25,19.93,20.25,715115.0,18.3051,18.4509,18.1593,18.4509,715115.0
2019-08-19 11:00:00,20.24,20.28,20.08,20.12,869155.0,18.4418,18.4782,18.296,18.3324,869155.0
2019-08-19 12:00:00,20.12,20.2,20.1,20.19,454590.0,18.3324,18.4053,18.3142,18.3962,454590.0
2019-08-19 13:00:00,20.18,20.32,20.17,20.29,333985.0,18.3871,18.5147,18.378,18.4873,333985.0
2019-08-19 14:00:00,20.29,20.29,20.23,20.23,246925.0,18.4873,18.4873,18.4326,18.4326,246925.0
2019-08-19 15:00:00,20.23,20.26,20.19,20.24,1105060.0,18.4326,18.46,18.3962,18.4418,1105060.0
2019-08-20 09:30:00,20.18,20.4,20.11,20.24,210735.0,18.3871,18.5875,18.3233,18.4418,210735.0
2019-08-20 10:00:00,20.25,20.4,20.17,20.39,379910.0,18.4509,18.5875,18.378,18.5784,379910.0
2019-08-20 11:00:00,20.39,20.47,20.27,20.3,434355.0,18.5784,18.6513,18.4691,18.4964,434355.0
2019-08-20 12:00:00,20.3,20.37,20.28,20.32,179900.0,18.4964,18.5602,18.4782,18.5147,179900.0
2019-08-20 13:00:00,20.31,20.33,20.22,20.24,235910.0,18.5055,18.5238,18.4235,18.4418,235910.0
2019-08-20 14:00:00,20.23,20.3,20.19,20.3,267015.0,18.4326,18.4964,18.3962,18.4964,267015.0
2019-08-20 15:00:00,20.29,20.29,20.16,20.18,838070.0,18.4873,18.4873,18.3689,18.3871,838070.0
2019-08-21 09:30:00,20.4,20.54,20.3,20.33,234635.0,18.5875,18.7151,18.4964,18.5238,234635.0
2019-08-21 10:00:00,20.33,20.43,20.31,20.36,426760.0,18.5238,18.6149,18.5055,18.5511,426760.0
2019-08-21 11:00:00,20.36,20.46,20.35,20.43,326995.0,18.5511,18.6422,18.542,18.6149,326995.0
2019-08-21 12:00:00,20.44,20.45,20.37,20.41,253210.0,18.624,18.6331,18.5602,18.5967,253210.0
2019-08-21 13:00:00,20.41,20.45,20.3,20.3,243975.0,18.5967,18.6331,18.4964,18.4964,243975.0
2019-08-21 14:00:00,20.3,20.33,20.24,20.25,526690.0,18.4964,18.5238,18.4418,18.4509,526690.0
2019-08-21 15:00:00,20.26,20.31,20.24,20.26,1030515.0,18.46,18.5055,18.4418,18.46,1030515.0
2019-08-22 09:30:00,20.29,20.46,20.26,20.41,416630.0,18.4873,18.6422,18.46,18.5967,416630.0
2019-08-22 10:00:00,20.4,20.47,20.12,20.14,375520.0,18.5875,18.6513,18.3324,18.3506,375520.0
2019-08-22 11:00:00,20.15,20.26,20.15,20.17,175325.0,18.3598,18.46,18.3598,18.378,175325.0
2019-08-22 12:00:00,20.18,20.27,20.17,20.22,191790.0,18.3871,18.4691,18.378,18.4235,191790.0
2019-08-22 13:00:00,20.22,20.33,20.21,20.32,295885.0,18.4235,18.5238,18.4144,18.5147,295885.0
2019-08-22 14:00:00,20.32,20.34,20.26,20.32,354360.0,18.5147,18.5329,18.46,18.5147,354360.0
2019-08-22 15:00:00,20.32,20.38,20.27,20.29,680330.0,18.5147,18.5693,18.4691,18.4873,680330.0
2019-08-23 09:30:00,20.0,20.02,19.61,19.72,654475.0,18.2889,18.3072,17.9323,18.0329,654475.0
2019-08-23 10:00:00,19.71,19.77,19.48,19.48,765815.0,18.0237,18.0786,17.8134,17.8134,765815.0
2019-08-23 11:00:00,19.48,19.49,19.19,19.41,1291930.0,17.8134,17.8226,17.5482,17.7494,1291930.0
2019-08-23 12:00:00,19.41,19.58,19.38,19.53,845925.0,17.7494,17.9049,17.722,17.8591,845925.0
2019-08-23 13:00:00,19.53,19.62,19.48,19.57,505550.0,17.8591,17.9414,17.8134,17.8957,505550.0
2019-08-23 14:00:00,19.57,19.62,19.49,19.56,729610.0,17.8957,17.9414,17.8226,17.8866,729610.0
2019-08-23 15:00:00,19.55,19.56,19.29,19.37,1731205.0,17.8774,17.8866,17.6397,17.7128,1731205.0
2019-08-26 09:30:00,19.52,19.62,19.41,19.59,530205.0,17.85,17.9414,17.7494,17.914,530205.0
2019-08-26 10:00:00,19.6,19.6,19.49,19.51,944050.0,17.9232,17.9232,17.8226,17.8409,944050.0
2019-08-26 11:00:00,19.51,19.61,19.5,19.59,358555.0,17.8409,17.9323,17.8317,17.914,358555.0
2019-08-26 12:00:00,19.59,19.78,19.59,19.7,740730.0,17.914,18.0878,17.914,18.0146,740730.0
2019-08-26 13:00:00,19.7,19.78,19.68,19.69,315630.0,18.0146,18.0878,17.9963,18.0055,315630.0
2019-08-26 14:00:00,19.69,19.7,19.64,19.67,332260.0,18.0055,18.0146,17.9597,17.9872,332260.0
2019-08-26 15:00:00,19.68,19.77,19.68,19.77,826110.0,17.9963,18.0786,17.9963,18.0786,826110.0
2019-08-27 09:30:00,19.86,19.98,19.79,19.93,390980.0,18.1609,18.2706,18.0969,18.2249,390980.0
2019-08-27 10:00:00,19.95,19.98,19.88,19.93,479030.0,18.2432,18.2706,18.1792,18.2249,479030.0
2019-08-27 11:00:00,19.93,19.97,19.83,19.83,289540.0,18.2249,18.2615,18.1335,18.1335,289540.0
2019-08-27 12:00:00,19.83,19.87,19.79,19.81,356360.0,18.1335,18.1701,18.0969,18.1152,356360.0
2019-08-27 13:00:00,19.81,19.92,19.8,19.9,627590.0,18.1152,18.2158,18.106,18.1975,627590.0
2019-08-27 14:00:00,19.89,19.95,19.84,19.92,665505.0,18.1883,18.2432,18.1426,18.2158,665505.0
2019-08-27 15:00:00,19.92,19.97,19.87,19.88,1361535.0,18.2158,18.2615,18.1701,18.1792,1361535.0
2019-08-28 09:30:00,19.8,20.05,19.76,20.04,390475.0,18.106,18.3347,18.0695,18.3255,390475.0
2019-08-28 10:00:00,20.03,20.27,20.01,20.25,835955.0,18.3164,18.5358,18.2981,18.5175,835955.0
2019-08-28 11:00:00,20.25,20.37,20.12,20.3,698170.0,18.5175,18.6273,18.3987,18.5633,698170.0
2019-08-28 12:00:00,20.3,20.35,20.28,20.35,244635.0,18.5633,18.609,18.545,18.609,244635.0
2019-08-28 13:00:00,20.35,20.39,20.3,20.36,299575.0,18.609,18.6456,18.5633,18.6181,299575.0
2019-08-28 14:00:00,20.35,20.46,20.35,20.44,635180.0,18.609,18.7096,18.609,18.6913,635180.0
2019-08-28 15:00:00,20.44,20.5,20.4,20.45,1495475.0,18.6913,18.7462,18.6547,18.7004,1495475.0
2019-08-29 09:30:00,20.72,20.82,20.57,20.73,330455.0,18.9473,19.0388,18.8102,18.9565,330455.0
2019-08-29 10:00:00,20.74,20.79,20.61,20.65,453595.0,18.9656,19.0113,18.8467,18.8833,453595.0
2019-08-29 11:00:00,20.65,20.8,20.65,20.77,316975.0,18.8833,19.0205,18.8833,18.9931,316975.0
2019-08-29 12:00:00,20.77,20.83,20.76,20.79,236250.0,18.9931,19.0479,18.9839,19.0113,236250.0
2019-08-29 13:00:00,20.8,20.88,20.79,20.83,293145.0,19.0205,19.0936,19.0113,19.0479,293145.0
2019-08-29 14:00:00,20.84,20.9,20.83,20.84,436865.0,19.0571,19.1119,19.0479,19.0571,436865.0
2019-08-29 15:00:00,20.84,20.87,20.78,20.83,1026375.0,19.0571,19.0845,19.0022,19.0479,1026375.0
2019-08-30 09:30:00,21.09,21.1,20.57,20.76,513730.0,19.2857,19.2948,18.8102,18.9839,513730.0
2019-08-30 10:00:00,20.77,20.81,20.54,20.59,445340.0,18.9931,19.0296,18.7827,18.8285,445340.0
2019-08-30 11:00:00,20.61,20.61,20.43,20.49,267650.0,18.8467,18.8467,18.6821,18.737,267650.0
2019-08-30 12:00:00,20.5,20.52,20.45,20.45,182025.0,18.7462,18.7644,18.7004,18.7004,182025.0
2019-08-30 13:00:00,20.45,20.47,20.35,20.35,225875.0,18.7004,18.7187,18.609,18.609,225875.0
2019-08-30 14:00:00,20.36,20.39,20.28,20.31,258640.0,18.6181,18.6456,18.545,18.5724,258640.0
2019-08-30 15:00:00,20.31,20.41,20.28,20.38,818090.0,18.5724,18.6639,18.545,18.6364,818090.0
2019-09-03 09:30:00,20.13,20.4,19.85,20.31,639765.0,18.4078,18.6547,18.1518,18.5724,639765.0
2019-09-03 10:00:00,20.29,20.29,20.13,20.21,464365.0,18.5541,18.5541,18.4078,18.481,464365.0
2019-09-03 11:00:00,20.22,20.25,20.13,20.15,425395.0,18.4901,18.5175,18.4078,18.4261,425395.0
2019-09-03 12:00:00,20.15,20.15,20.04,20.05,394130.0,18.4261,18.4261,18.3255,18.3347,394130.0
2019-09-03 13:00:00,20.05,20.08,19.95,20.04,420990.0,18.3347,18.3621,18.2432,18.3255,420990.0
2019-09-03 14:00:00,20.03,20.1,20.03,20.07,628175.0,18.3164,18.3804,18.3164,18.3529,628175.0
2019-09-03 15:00:00,20.08,20.09,19.98,20.04,1231240.0,18.3621,18.3712,18.2706,18.3255,1231240.0
2019-09-04 09:30:00,20.12,20.2,19.94,19.98,227865.0,18.3987,18.4718,18.2341,18.2706,227865.0
2019-09-04 10:00:00,19.99,20.07,19.83,19.84,346070.0,18.2798,18.3529,18.1335,18.1426,346070.0
2019-09-04 11:00:00,19.84,20.0,19.83,19.98,807495.0,18.1426,18.2889,18.1335,18.2706,807495.0
2019-09-04 12:00:00,19.98,20.07,19.97,20.06,603700.0,18.2706,18.3529,18.2615,18.3438,603700.0
2019-09-04 13:00:00,20.05,20.08,20.0,20.0,230480.0,18.3347,18.3621,18.2889,18.2889,230480.0
2019-09-04 14:00:00,20.0,20.09,20.0,20.03,229835.0,18.2889,18.3712,18.2889,18.3164,229835.0
2019-09-04 15:00:00,20.03,20.11,20.02,20.05,1149515.0,18.3164,18.3895,18.3072,18.3347,1149515.0
2019-09-05 09:30:00,20.29,20.5,20.13,20.48,457530.0,18.5541,18.7462,18.4078,18.7279,457530.0
2019-09-05 10:00:00,20.48,20.66,20.46,20.6,865445.0,18.7279,18.8925,18.7096,18.8376,865445.0
2019-09-05 11:00:00,20.61,20.61,20.48,20.5,611665.0,18.8467,18.8467,18.7279,18.7462,611665.0
2019-09-05 12:00:00,20.49,20.59,20.48,20.58,585580.0,18.737,18.8285,18.7279,18.8193,585580.0
2019-09-05 13:00:00,20.59,20.62,20.55,20.57,472390.0,18.8285,18.8559,18.7919,18.8102,472390.0
2019-09-05 14:00:00,20.58,20.67,20.57,20.63,246320.0,18.8193,18.9016,18.8102,18.865,246320.0
2019-09-05 15:00:00,20.63,20.68,20.58,20.6,992860.0,18.865,18.9108,18.8193,18.8376,992860.0
2019-09-06 09:30:00,20.74,21.0,20.74,20.92,651585.0,18.9656,19.2034,18.9656,19.1302,651585.0
2019-09-06 10:00:00,20.92,20.95,20.74,20.81,2178905.0,19.1302,19.1577,18.9656,19.0296,2178905.0
2019-09-06 11:00:00,20.81,20.82,20.74,20.8,448055.0,19.0296,19.0388,18.9656,19.0205,448055.0
2019-09-06 12:00:00,20.8,20.84,20.7,20.81,1287070.0,19.0205,19.0571,18.929,19.0296,1287070.0
2019-09-06 13:00:00,20.81,20.83,20.77,20.78,548415.0,19.0296,19.0479,18.9931,19.0022,548415.0
2019-09-06 14:00:00,20.78,20.81,20.71,20.71,824795.0,19.0022,19.0296,18.9382,18.9382,824795.0
2019-09-06 15:00:00,20.71,20.79,20.67,20.7,1191135.0,18.9382,19.0113,18.9016,18.929,1191135.0
2019-09-09 09:30:00,20.76,20.87,20.57,20.73,704055.0,18.9839,19.0845,18.8102,18.9565,704055.0
2019-09-09 10:00:00,20.74,20.8,20.67,20.7,1086970.0,18.9656,19.0205,18.9016,18.929,1086970.0
2019-09-09 11:00:00,20.69,20.69,20.53,20.53,281920.0,18.9199,18.9199,18.7736,18.7736,281920.0
2019-09-09 12:00:00,20.53,20.53,20.41,20.44,428140.0,18.7736,18.7736,18.6639,18.6913,428140.0
2019-09-09 13:00:00,20.44,20.46,20.38,20.4,1075550.0,18.6913,18.7096,18.6364,18.6547,1075550.0
2019-09-09 14:00:00,20.4,20.52,20.38,20.49,1112810.0,18.6547,18.7644,18.6364,18.737,1112810.0
2019-09-09 15:00:00,20.48,20.53,20.47,20.52,1815760.0,18.7279,18.7736,18.7187,18.7644,1815760.0
2019-09-10 09:30:00,20.49,20.53,20.35,20.44,424940.0,18.737,18.7736,18.609,18.6913,424940.0
2019-09-10 10:00:00,20.45,20.59,20.39,20.56,391705.0,18.7004,18.8285,18.6456,18.801,391705.0
2019-09-10 11:00:00,20.57,20.95,20.56,20.91,595755.0,18.8102,19.1577,18.801,19.1211,595755.0
2019-09-10 12:00:00,20.91,21.14,20.86,21.14,420270.0,19.1211,19.3314,19.0754,19.3314,420270.0
2019-09-10 13:00:00,21.14,21.22,21.08,21.1,562625.0,19.3314,19.4046,19.2765,19.2948,562625.0
2019-09-10 14:00:00,21.1,21.11,21.04,21.07,483935.0,19.2948,19.304,19.24,19.2674,483935.0
2019-09-10 15:00:00,21.07,21.28,21.05,21.28,1327260.0,19.2674,19.4594,19.2491,19.4594,1327260.0
2019-09-11 09:30:00,21.22,21.22,20.92,20.94,331490.0,19.4046,19.4046,19.1302,19.1485,331490.0
2019-09-11 10:00:00,20.95,21.05,20.87,21.05,404710.0,19.1577,19.2491,19.0845,19.2491,404710.0
2019-09-11 11:00:00,21.04,21.1,20.96,21.0,345965.0,19.24,19.2948,19.1668,19.2034,345965.0
2019-09-11 12:00:00,21.0,21.03,20.95,21.03,184540.0,19.2034,19.2308,19.1577,19.2308,184540.0
2019-09-11 13:00:00,21.03,21.06,20.97,20.98,325685.0,19.2308,19.2582,19.1759,19.1851,325685.0
2019-09-11 14:00:00,20.98,20.98,20.77,20.81,269380.0,19.1851,19.1851,18.9931,19.0296,269380.0
2019-09-11 15:00:00,20.81,20.85,20.72,20.77,1097405.0,19.0296,19.0662,18.9473,18.9931,1097405.0
2019-09-12 09:30:00,20.88,20.9,20.43,20.51,399660.0,19.0936,19.1119,18.6821,18.7553,399660.0
2019-09-12 10:00:00,20.51,20.64,20.38,20.39,710880.0,18.7553,18.8742,18.6364,18.6456,710880.0
2019-09-12 11:00:00,20.39,20.41,20.28,20.29,852515.0,18.6456,18.6639,18.545,18.5541,852515.0
2019-09-12 12:00:00,20.28,20.29,20.17,20.2,682885.0,18.545,18.5541,18.4444,18.4718,682885.0
2019-09-12 13:00:00,20.21,20.24,20.1,20.16,703145.0,18.481,18.5084,18.3804,18.4352,703145.0
2019-09-12 14:00:00,20.16,20.16,19.83,19.83,1075470.0,18.4352,18.4352,18.1335,18.1335,1075470.0
2019-09-12 15:00:00,19.84,19.92,19.75,19.87,3196620.0,18.1426,18.2158,18.0603,18.1701,3196620.0
2019-09-13 09:30:00,20.01,20.04,19.85,20.02,883245.0,18.2981,18.3255,18.1518,18.3072,883245.0
2019-09-13 10:00:00,20.02,20.02,19.84,19.89,840630.0,18.3072,18.3072,18.1426,18.1883,840630.0
2019-09-13 11:00:00,19.89,19.92,19.81,19.83,567195.0,18.1883,18.2158,18.1152,18.1335,567195.0
2019-09-13 12:00:00,19.82,19.82,19.62,19.62,634265.0,18.1243,18.1243,17.9414,17.9414,634265.0
2019-09-13 13:00:00,19.63,19.64,19.5,19.5,913315.0,17.9506,17.9597,17.8317,17.8317,913315.0
2019-09-13 14:00:00,19.5,19.52,19.44,19.45,981035.0,17.8317,17.85,17.7768,17.786,981035.0
2019-09-13 15:00:00,19.44,19.45,19.38,19.42,3097575.0,17.7768,17.786,17.722,17.7586,3097575.0
2019-09-16 09:30:00,19.37,19.53,19.22,19.52,468140.0,17.7128,17.8591,17.5757,17.85,468140.0
2019-09-16 10:00:00,19.52,19.58,19.23,19.33,690115.0,17.85,17.9049,17.5848,17.6763,690115.0
2019-09-16 11:00:00,19.33,19.36,19.1,19.11,559415.0,17.6763,17.7037,17.4659,17.4751,559415.0
2019-09-16 12:00:00,19.11,19.29,19.07,19.26,730565.0,17.4751,17.6397,17.4385,17.6122,730565.0
2019-09-16 13:00:00,19.26,19.27,19.16,19.19,407200.0,17.6122,17.6214,17.5208,17.5482,407200.0
2019-09-16 14:00:00,19.19,19.2,19.11,19.13,604265.0,17.5482,17.5574,17.4751,17.4934,604265.0
2019-09-16 15:00:00,19.13,19.2,19.12,19.12,1804915.0,17.4934,17.5574,17.4842,17.4842,1804915.0
2019-09-17 09:30:00,19.12,19.39,18.93,19.38,580755.0,17.4842,17.7311,17.3105,17.722,580755.0
2019-09-17 10:00:00,19.38,19.45,19.34,19.4,684370.0,17.722,17.786,17.6854,17.7403,684370.0
2019-09-17 11:00:00,19.41,19.41,19.32,19.38,267945.0,17.7494,17.7494,17.6671,17.722,267945.0
2019-09-17 12:00:00,19.38,19.41,19.22,19.23,350185.0,17.722,17.7494,17.5757,17.5848,350185.0
2019-09-17 13:00:00,19.23,19.28,19.17,19.25,340115.0,17.5848,17.6305,17.5299,17.6031,340115.0
2019-09-17 14:00:00,19.25,19.32,19.23,19.27,445865.0,17.6031,17.6671,17.5848,17.6214,445865.0
2019-09-17 15:00:00,19.27,19.29,19.21,19.23,972080.0,17.6214,17.6397,17.5665,17.5848,972080.0
2019-09-18 09:30:00,19.2,19.34,19.03,19.04,314860.0,17.5574,17.6854,17.4019,17.4111,314860.0
2019-09-18 10:00:00,19.04,19.12,18.95,18.95,378290.0,17.4111,17.4842,17.3288,17.3288,378290.0
2019-09-18 11:00:00,18.95,18.99,18.75,18.77,825505.0,17.3288,17.3653,17.1459,17.1642,825505.0
2019-09-18 12:00:00,18.77,18.83,18.7,18.79,644980.0,17.1642,17.219,17.1002,17.1825,644980.0
2019-09-18 13:00:00,18.8,18.8,18.69,18.7,461405.0,17.1916,17.1916,17.091,17.1002,461405.0
2019-09-18 14:00:00,18.69,18.72,18.51,18.58,840410.0,17.091,17.1184,16.9264,16.9904,840410.0
2019-09-18 15:00:00,18.58,18.75,18.56,18.71,2012665.0,16.9904,17.1459,16.9721,17.1093,2012665.0
2019-09-19 09:30:00,18.74,18.77,18.38,18.54,1250740.0,17.1367,17.1642,16.8075,16.9538,1250740.0
2019-09-19 10:00:00,18.55,18.63,18.49,18.54,982265.0,16.963,17.0361,16.9081,16.9538,982265.0
2019-09-19 11:00:00,18.54,18.71,18.52,18.6,992245.0,16.9538,17.1093,16.9356,17.0087,992245.0
2019-09-19 12:00:00,18.6,18.63,18.53,18.54,391410.0,17.0087,17.0361,16.9447,16.9538,391410.0
2019-09-19 13:00:00,18.54,18.54,18.43,18.48,427180.0,16.9538,16.9538,16.8533,16.899,427180.0
2019-09-19 14:00:00,18.48,18.52,18.42,18.43,605070.0,16.899,16.9356,16.8441,16.8533,605070.0
2019-09-19 15:00:00,18.43,18.46,18.36,18.42,1624710.0,16.8533,16.8807,16.7892,16.8441,1624710.0
2019-09-20 09:30:00,18.27,18.34,18.05,18.31,1474700.0,16.7069,16.771,16.5058,16.7435,1474700.0
2019-09-20 10:00:00,18.31,18.5,18.28,18.37,854110.0,16.7435,16.9173,16.7161,16.7984,854110.0
2019-09-20 11:00:00,18.37,18.49,18.3,18.48,1109320.0,16.7984,16.9081,16.7344,16.899,1109320.0
2019-09-20 12:00:00,18.48,18.5,18.37,18.38,395520.0,16.899,16.9173,16.7984,16.8075,395520.0
2019-09-20 13:00:00,18.38,18.39,18.21,18.29,524380.0,16.8075,16.8167,16.6521,16.7252,524380.0
2019-09-20 14:00:00,18.29,18.31,18.18,18.18,492645.0,16.7252,16.7435,16.6246,16.6246,492645.0
2019-09-20 15:00:00,18.18,18.2,18.06,18.07,1463535.0,16.6246,16.6429,16.5149,16.5241,1463535.0
2019-09-23 09:30:00,18.02,18.58,18.02,18.54,676470.0,16.4783,16.9904,16.4783,16.9538,676470.0
2019-09-23 10:00:00,18.52,18.61,18.48,18.54,850930.0,16.9356,17.0179,16.899,16.9538,850930.0
2019-09-23 11:00:00,18.54,18.68,18.54,18.68,436020.0,16.9538,17.0819,16.9538,17.0819,436020.0
2019-09-23 12:00:00,18.67,18.69,18.54,18.54,573385.0,17.0727,17.091,16.9538,16.9538,573385.0
2019-09-23 13:00:00,18.54,18.59,18.52,18.54,265470.0,16.9538,16.9996,16.9356,16.9538,265470.0
2019-09-23 14:00:00,18.54,18.54,18.41,18.42,355585.0,16.9538,16.9538,16.835,16.8441,355585.0
2019-09-23 15:00:00,18.42,18.5,18.41,18.43,1181715.0,16.8441,16.9173,16.835,16.8533,1181715.0
2019-09-24 09:30:00,18.36,18.58,18.31,18.45,533910.0,16.7892,16.9904,16.7435,16.8715,533910.0
2019-09-24 10:00:00,18.45,18.49,18.32,18.36,411675.0,16.8715,16.9081,16.7527,16.7892,411675.0
2019-09-24 11:00:00,18.36,18.36,18.19,18.28,325810.0,16.7892,16.7892,16.6338,16.7161,325810.0
2019-09-24 12:00:00,18.27,18.34,18.2,18.24,256390.0,16.7069,16.771,16.6429,16.6795,256390.0
2019-09-24 13:00:00,18.24,18.3,18.23,18.25,258535.0,16.6795,16.7344,16.6704,16.6887,258535.0
2019-09-24 14:00:00,18.24,18.33,18.18,18.27,293365.0,16.6795,16.7618,16.6246,16.7069,293365.0
2019-09-24 15:00:00,18.28,18.28,18.2,18.28,720055.0,16.7161,16.7161,16.6429,16.7161,720055.0
2019-09-25 09:30:00,18.27,18.34,17.97,18.1,772345.0,16.7069,16.771,16.4326,16.5515,772345.0
2019-09-25 10:00:00,18.11,18.16,18.04,18.09,414675.0,16.5606,16.6064,16.4966,16.5423,414675.0
2019-09-25 11:00:00,18.1,18.16,18.02,18.05,299885.0,16.5515,16.6064,16.4783,16.5058,299885.0
2019-09-25 12:00:00,18.05,18.08,18.01,18.01,299095.0,16.5058,16.5332,16.4692,16.4692,299095.0
2019-09-25 13:00:00,18.01,18.08,18.0,18.04,472655.0,16.4692,16.5332,16.46,16.4966,472655.0
2019-09-25 14:00:00,18.04,18.12,18.04,18.12,899415.0,16.4966,16.5698,16.4966,16.5698,899415.0
2019-09-25 15:00:00,18.11,18.15,18.1,18.12,825465.0,16.5606,16.5972,16.5515,16.5698,825465.0
2019-09-26 09:30:00,17.97,18.09,17.84,18.01,988115.0,16.4326,16.5423,16.3137,16.4692,988115.0
2019-09-26 10:00:00,18.0,18.02,17.74,17.77,1442160.0,16.46,16.4783,16.2223,16.2497,1442160.0
2019-09-26 11:00:00,17.77,17.77,17.68,17.7,868905.0,16.2497,16.2497,16.1674,16.1857,868905.0
2019-09-26 12:00:00,17.69,17.81,17.69,17.78,682170.0,16.1766,16.2863,16.1766,16.2589,682170.0
2019-09-26 13:00:00,17.8,17.82,17.77,17.8,301015.0,16.2771,16.2954,16.2497,16.2771,301015.0
2019-09-26 14:00:00,17.81,17.83,17.74,17.78,927765.0,16.2863,16.3046,16.2223,16.2589,927765.0
2019-09-26 15:00:00,17.78,17.92,17.77,17.79,1774255.0,16.2589,16.3869,16.2497,16.268,1774255.0
2019-09-27 09:30:00,17.91,18.0,17.83,17.86,401465.0,16.3777,16.46,16.3046,16.332,401465.0
2019-09-27 10:00:00,17.87,17.95,17.78,17.95,757815.0,16.3412,16.4143,16.2589,16.4143,757815.0
2019-09-27 11:00:00,17.94,17.98,17.84,17.95,801645.0,16.4052,16.4418,16.3137,16.4143,801645.0
2019-09-27 12:00:00,17.95,17.95,17.81,17.81,382750.0,16.4143,16.4143,16.2863,16.2863,382750.0
2019-09-27 13:00:00,17.81,17.88,17.79,17.83,413835.0,16.2863,16.3503,16.268,16.3046,413835.0
2019-09-27 14:00:00,17.83,17.83,17.74,17.76,435860.0,16.3046,16.3046,16.2223,16.2406,435860.0
2019-09-27 15:00:00,17.76,17.81,17.73,17.8,1514180.0,16.2406,16.2863,16.2131,16.2771,1514180.0
2019-09-30 09:30:00,17.87,18.1,17.87,17.98,470250.0,16.3412,16.5515,16.3412,16.4418,470250.0
2019-09-30 10:00:00,17.98,18.0,17.9,17.94,551055.0,16.4418,16.46,16.3686,16.4052,551055.0
2019-09-30 11:00:00,17.94,18.06,17.9,18.03,642100.0,16.4052,16.5149,16.3686,16.4875,642100.0
2019-09-30 12:00:00,18.03,18.12,18.0,18.08,413240.0,16.4875,16.5698,16.46,16.5332,413240.0
2019-09-30 13:00:00,18.09,18.09,18.04,18.07,474725.0,16.5423,16.5423,16.4966,16.5241,474725.0
2019-09-30 14:00:00,18.08,18.17,18.07,18.16,773260.0,16.5332,16.6155,16.5241,16.6064,773260.0
2019-09-30 15:00:00,18.16,18.2,18.07,18.08,2460060.0,16.6064,16.6429,16.5241,16.5332,2460060.0
2019-10-01 09:30:00,18.36,18.4,18.11,18.15,521050.0,16.7892,16.8258,16.5606,16.5972,521050.0
2019-10-01 10:00:00,18.14,18.17,18.02,18.1,861070.0,16.5881,16.6155,16.4783,16.5515,861070.0
2019-10-01 11:00:00,18.09,18.1,17.9,17.95,894185.0,16.5423,16.5515,16.3686,16.4143,894185.0
2019-10-01 12:00:00,17.94,18.05,17.83,18.03,498400.0,16.4052,16.5058,16.3046,16.4875,498400.0
2019-10-01 13:00:00,18.04,18.04,17.97,18.01,424795.0,16.4966,16.4966,16.4326,16.4692,424795.0
2019-10-01 14:00:00,18.01,18.05,17.98,18.03,450105.0,16.4692,16.5058,16.4418,16.4875,450105.0
2019-10-01 15:00:00,18.03,18.06,17.95,17.96,1229355.0,16.4875,16.5149,16.4143,16.4235,1229355.0
2019-10-02 09:30:00,18.03,18.17,17.93,18.04,985630.0,16.4875,16.6155,16.396,16.4966,985630.0
2019-10-02 10:00:00,18.02,18.15,18.0,18.0,1235895.0,16.4783,16.5972,16.46,16.46,1235895.0
2019-10-02 11:00:00,18.0,18.03,17.92,17.92,942530.0,16.46,16.4875,16.3869,16.3869,942530.0
2019-10-02 12:00:00,17.92,17.96,17.81,17.94,1147920.0,16.3869,16.4235,16.2863,16.4052,1147920.0
2019-10-02 13:00:00,17.94,17.99,17.9,17.9,959805.0,16.4052,16.4509,16.3686,16.3686,959805.0
2019-10-02 14:00:00,17.9,18.07,17.86,18.07,964445.0,16.3686,16.5241,16.332,16.5241,964445.0
2019-10-02 15:00:00,18.07,18.21,18.02,18.11,3369290.0,16.5241,16.6521,16.4783,16.5606,3369290.0
2019-10-03 09:30:00,18.14,18.37,18.06,18.37,828185.0,16.5881,16.7984,16.5149,16.7984,828185.0
2019-10-03 10:00:00,18.36,18.36,18.1,18.3,2068855.0,16.7892,16.7892,16.5515,16.7344,2068855.0
2019-10-03 11:00:00,18.29,18.44,18.28,18.42,1168970.0,16.7252,16.8624,16.7161,16.8441,1168970.0
2019-10-03 12:00:00,18.42,18.59,18.42,18.51,1536800.0,16.8441,16.9996,16.8441,16.9264,1536800.0
2019-10-03 13:00:00,18.52,18.65,18.5,18.65,998595.0,16.9356,17.0544,16.9173,17.0544,998595.0
2019-10-03 14:00:00,18.64,18.66,18.61,18.63,818760.0,17.0453,17.0636,17.0179,17.0361,818760.0
2019-10-03 15:00:00,18.63,18.65,18.53,18.63,2596490.0,17.0361,17.0544,16.9447,17.0361,2596490.0
2019-10-04 09:30:00,18.6,18.87,18.55,18.72,749290.0,17.0087,17.2556,16.963,17.1184,749290.0
2019-10-04 10:00:00,18.73,18.73,18.62,18.71,1115615.0,17.1276,17.1276,17.027,17.1093,1115615.0
2019-10-04 11:00:00,18.71,18.77,18.68,18.72,443280.0,17.1093,17.1642,17.0819,17.1184,443280.0
2019-10-04 12:00:00,18.72,18.75,18.69,18.72,366005.0,17.1184,17.1459,17.091,17.1184,366005.0
2019-10-04 13:00:00,18.72,18.73,18.58,18.58,457360.0,17.1184,17.1276,16.9904,16.9904,457360.0
2019-10-04 14:00:00,18.58,18.61,18.52,18.54,346510.0,16.9904,17.0179,16.9356,16.9538,346510.0
2019-10-04 15:00:00,18.54,18.64,18.5,18.62,855380.0,16.9538,17.0453,16.9173,17.027,855380.0
2019-10-07 09:30:00,18.61,18.71,18.49,18.65,692750.0,17.0179,17.1093,16.9081,17.0544,692750.0
2019-10-07 10:00:00,18.66,18.69,18.56,18.66,819010.0,17.0636,17.091,16.9721,17.0636,819010.0
2019-10-07 11:00:00,18.67,18.79,18.59,18.7,800285.0,17.0727,17.1825,16.9996,17.1002,800285.0
2019-10-07 12:00:00,18.7,18.71,18.61,18.7,475830.0,17.1002,17.1093,17.0179,17.1002,475830.0
2019-10-07 13:00:00,18.7,18.74,18.62,18.71,440400.0,17.1002,17.1367,17.027,17.1093,440400.0
2019-10-07 14:00:00,18.7,18.71,18.55,18.58,358165.0,17.1002,17.1093,16.963,16.9904,358165.0
2019-10-07 15:00:00,18.58,18.58,18.37,18.41,1798850.0,16.9904,16.9904,16.7984,16.835,1798850.0
2019-10-08 09:30:00,18.45,18.71,18.13,18.17,880975.0,16.8715,17.1093,16.5789,16.6155,880975.0
2019-10-08 10:00:00,18.14,18.48,18.13,18.47,1355140.0,16.5881,16.899,16.5789,16.8898,1355140.0
2019-10-08 11:00:00,18.46,18.6,18.35,18.41,1349125.0,16.8807,17.0087,16.7801,16.835,1349125.0
2019-10-08 12:00:00,18.41,18.52,18.38,18.41,827715.0,16.835,16.9356,16.8075,16.835,827715.0
2019-10-08 13:00:00,18.4,18.42,18.31,18.37,438995.0,16.8258,16.8441,16.7435,16.7984,438995.0
2019-10-08 14:00:00,18.37,18.56,18.33,18.47,889410.0,16.7984,16.9721,16.7618,16.8898,889410.0
2019-10-08 15:00:00,18.47,18.58,18.4,18.41,1621400.0,16.8898,16.9904,16.8258,16.835,1621400.0
2019-10-09 09:30:00,18.48,18.61,18.48,18.57,327700.0,16.899,17.0179,16.899,16.9813,327700.0
2019-10-09 10:00:00,18.57,18.6,18.49,18.56,380045.0,16.9813,17.0087,16.9081,16.9721,380045.0
2019-10-09 11:00:00,18.56,18.75,18.53,18.7,699745.0,16.9721,17.1459,16.9447,17.1002,699745.0
2019-10-09 12:00:00,18.7,18.78,18.69,18.73,678945.0,17.1002,17.1733,17.091,17.1276,678945.0
2019-10-09 13:00:00,18.74,18.79,18.72,18.74,437835.0,17.1367,17.1825,17.1184,17.1367,437835.0
2019-10-09 14:00:00,18.74,18.74,18.64,18.66,536980.0,17.1367,17.1367,17.0453,17.0636,536980.0
2019-10-09 15:00:00,18.66,18.66,18.57,18.6,1099010.0,17.0636,17.0636,16.9813,17.0087,1099010.0
2019-10-10 09:30:00,18.51,18.6,18.5,18.58,290430.0,16.9264,17.0087,16.9173,16.9904,290430.0
2019-10-10 10:00:00,18.58,18.65,18.5,18.64,733785.0,16.9904,17.0544,16.9173,17.0453,733785.0
2019-10-10 11:00:00,18.64,18.7,18.59,18.6,335210.0,17.0453,17.1002,16.9996,17.0087,335210.0
2019-10-10 12:00:00,18.6,18.64,18.49,18.52,305150.0,17.0087,17.0453,16.9081,16.9356,305150.0
2019-10-10 13:00:00,18.52,18.62,18.5,18.6,534185.0,16.9356,17.027,16.9173,17.0087,534185.0
2019-10-10 14:00:00,18.6,18.62,18.51,18.57,463265.0,17.0087,17.027,16.9264,16.9813,463265.0
2019-10-10 15:00:00,18.58,18.67,18.54,18.63,1063935.0,16.9904,17.0727,16.9538,17.0361,1063935.0
2019-10-11 09:30:00,18.85,18.95,18.7,18.73,306765.0,17.2373,17.3288,17.1002,17.1276,306765.0
2019-10-11 10:00:00,18.73,18.91,18.73,18.87,833555.0,17.1276,17.2922,17.1276,17.2556,833555.0
2019-10-11 11:00:00,18.87,18.95,18.78,18.79,584550.0,17.2556,17.3288,17.1733,17.1825,584550.0
2019-10-11 12:00:00,18.8,18.89,18.75,18.85,588850.0,17.1916,17.2739,17.1459,17.2373,588850.0
2019-10-11 13:00:00,18.86,18.98,18.82,18.95,439285.0,17.2465,17.3562,17.2099,17.3288,439285.0
2019-10-11 14:00:00,18.95,18.98,18.91,18.97,739595.0,17.3288,17.3562,17.2922,17.3471,739595.0
2019-10-11 15:00:00,18.98,19.06,18.85,18.86,1622305.0,17.3562,17.4294,17.2373,17.2465,1622305.0
2019-10-14 09:30:00,18.81,18.91,18.58,18.64,245295.0,17.2007,17.2922,16.9904,17.0453,245295.0
2019-10-14 10:00:00,18.65,18.74,18.57,18.74,377445.0,17.0544,17.1367,16.9813,17.1367,377445.0
2019-10-14 11:00:00,18.74,18.79,18.61,18.79,287370.0,17.1367,17.1825,17.0179,17.1825,287370.0
2019-10-14 12:00:00,18.79,18.82,18.76,18.78,237150.0,17.1825,17.2099,17.155,17.1733,237150.0
2019-10-14 13:00:00,18.79,18.83,18.78,18.78,340500.0,17.1825,17.219,17.1733,17.1733,340500.0
2019-10-14 14:00:00,18.79,18.79,18.73,18.78,211725.0,17.1825,17.1825,17.1276,17.1733,211725.0
2019-10-14 15:00:00,18.78,18.78,18.71,18.75,613545.0,17.1733,17.1733,17.1093,17.1459,613545.0
2019-10-15 09:30:00,18.66,18.82,18.6,18.61,278120.0,17.0636,17.2099,17.0087,17.0179,278120.0
2019-10-15 10:00:00,18.61,18.75,18.53,18.74,513775.0,17.0179,17.1459,16.9447,17.1367,513775.0
2019-10-15 11:00:00,18.73,18.77,18.6,18.74,666440.0,17.1276,17.1642,17.0087,17.1367,666440.0
2019-10-15 12:00:00,18.74,18.81,18.74,18.79,371470.0,17.1367,17.2007,17.1367,17.1825,371470.0
2019-10-15 13:00:00,18.79,18.8,18.7,18.72,349205.0,17.1825,17.1916,17.1002,17.1184,349205.0
2019-10-15 14:00:00,18.72,18.77,18.72,18.75,354310.0,17.1184,17.1642,17.1184,17.1459,354310.0
2019-10-15 15:00:00,18.75,18.8,18.7,18.76,1170355.0,17.1459,17.1916,17.1002,17.155,1170355.0
2019-10-16 09:30:00,18.75,18.86,18.69,18.79,347900.0,17.1459,17.2465,17.091,17.1825,347900.0
2019-10-16 10:00:00,18.8,18.95,18.79,18.88,665975.0,17.1916,17.3288,17.1825,17.2648,665975.0
2019-10-16 11:00:00,18.88,18.9,18.78,18.81,383705.0,17.2648,17.283,17.1733,17.2007,383705.0
2019-10-16 12:00:00,18.82,18.87,18.74,18.77,291705.0,17.2099,17.2556,17.1367,17.1642,291705.0
2019-10-16 13:00:00,18.76,18.82,18.7,18.72,385760.0,17.155,17.2099,17.1002,17.1184,385760.0
2019-10-16 14:00:00,18.71,18.76,18.69,18.73,452180.0,17.1093,17.155,17.091,17.1276,452180.0
2019-10-16 15:00:00,18.73,18.73,18.68,18.69,876200.0,17.1276,17.1276,17.0819,17.091,876200.0
2019-10-17 09:30:00,18.82,18.86,18.62,18.63,422425.0,17.2099,17.2465,17.027,17.0361,422425.0
2019-10-17 10:00:00,18.64,18.69,18.58,18.6,765750.0,17.0453,17.091,16.9904,17.0087,765750.0
2019-10-17 11:00:00,18.6,18.69,18.57,18.65,1187350.0,17.0087,17.091,16.9813,17.0544,1187350.0
2019-10-17 12:00:00,18.66,18.68,18.61,18.63,393965.0,17.0636,17.0819,17.0179,17.0361,393965.0
2019-10-17 13:00:00,18.64,18.65,18.56,18.56,427745.0,17.0453,17.0544,16.9721,16.9721,427745.0
2019-10-17 14:00:00,18.56,18.61,18.54,18.59,748975.0,16.9721,17.0179,16.9538,16.9996,748975.0
2019-10-17 15:00:00,18.59,18.6,18.56,18.58,1486355.0,16.9996,17.0087,16.9721,16.9904,1486355.0
2019-10-18 09:30:00,18.48,18.62,18.42,18.6,654775.0,16.899,17.027,16.8441,17.0087,654775.0
2019-10-18 10:00:00,18.6,18.62,18.49,18.61,895985.0,17.0087,17.027,16.9081,17.0179,895985.0
2019-10-18 11:00:00,18.62,18.71,18.57,18.69,767630.0,17.027,17.1093,16.9813,17.091,767630.0
2019-10-18 12:00:00,18.69,18.74,18.66,18.72,984860.0,17.091,17.1367,17.0636,17.1184,984860.0
2019-10-18 13:00:00,18.72,18.78,18.7,18.74,691650.0,17.1184,17.1733,17.1002,17.1367,691650.0
2019-10-18 14:00:00,18.74,18.74,18.66,18.7,885700.0,17.1367,17.1367,17.0636,17.1002,885700.0
2019-10-18 15:00:00,18.7,18.72,18.66,18.66,1556040.0,17.1002,17.1184,17.0636,17.0636,1556040.0
2019-10-21 09:30:00,18.8,18.8,18.54,18.64,811835.0,17.1916,17.1916,16.9538,17.0453,811835.0
2019-10-21 10:00:00,18.64,18.68,18.55,18.6,848940.0,17.0453,17.0819,16.963,17.0087,848940.0
2019-10-21 11:00:00,18.6,18.68,18.59,18.63,633670.0,17.0087,17.0819,16.9996,17.0361,633670.0
2019-10-21 12:00:00,18.63,18.66,18.59,18.6,436855.0,17.0361,17.0636,16.9996,17.0087,436855.0
2019-10-21 13:00:00,18.6,18.61,18.44,18.47,414460.0,17.0087,17.0179,16.8624,16.8898,414460.0
2019-10-21 14:00:00,18.47,18.53,18.45,18.48,447645.0,16.8898,16.9447,16.8715,16.899,447645.0
2019-10-21 15:00:00,18.48,18.54,18.47,18.49,1500255.0,16.899,16.9538,16.8898,16.9081,1500255.0
2019-10-22 09:30:00,18.48,18.64,18.4,18.55,197155.0,16.899,17.0453,16.8258,16.963,197155.0
2019-10-22 10:00:00,18.56,18.78,18.55,18.75,776230.0,16.9721,17.1733,16.963,17.1459,776230.0
2019-10-22 11:00:00,18.75,18.89,18.73,18.86,558725.0,17.1459,17.2739,17.1276,17.2465,558725.0
2019-10-22 12:00:00,18.86,18.93,18.85,18.86,517880.0,17.2465,17.3105,17.2373,17.2465,517880.0
2019-10-22 13:00:00,18.86,18.87,18.8,18.8,365165.0,17.2465,17.2556,17.1916,17.1916,365165.0
2019-10-22 14:00:00,18.8,18.82,18.76,18.79,460570.0,17.1916,17.2099,17.155,17.1825,460570.0
2019-10-22 15:00:00,18.79,18.85,18.78,18.83,1204175.0,17.1825,17.2373,17.1733,17.219,1204175.0
2019-10-23 09:30:00,18.8,18.93,18.63,18.75,368215.0,17.1916,17.3105,17.0361,17.1459,368215.0
2019-10-23 10:00:00,18.76,18.85,18.69,18.79,792780.0,17.155,17.2373,17.091,17.1825,792780.0
2019-10-23 11:00:00,18.79,18.82,18.76,18.78,559410.0,17.1825,17.2099,17.155,17.1733,559410.0
2019-10-23 12:00:00,18.78,18.96,18.76,18.87,870050.0,17.1733,17.3379,17.155,17.2556,870050.0
2019-10-23 13:00:00,18.87,18.92,18.81,18.87,772760.0,17.2556,17.3013,17.2007,17.2556,772760.0
2019-10-23 14:00:00,18.87,19.02,18.87,19.0,2359910.0,17.2556,17.3928,17.2556,17.3745,2359910.0
2019-10-23 15:00:00,19.0,19.06,18.94,19.02,2539025.0,17.3745,17.4294,17.3196,17.3928,2539025.0
2019-10-24 09:30:00,19.59,19.77,18.99,19.04,1833010.0,17.914,18.0786,17.3653,17.4111,1833010.0
2019-10-24 10:00:00,18.99,19.53,18.99,19.39,2667165.0,17.3653,17.8591,17.3653,17.7311,2667165.0
2019-10-24 11:00:00,19.39,19.5,19.3,19.44,2382085.0,17.7311,17.8317,17.6488,17.7768,2382085.0
2019-10-24 12:00:00,19.44,19.47,19.32,19.42,2466425.0,17.7768,17.8043,17.6671,17.7586,2466425.0
2019-10-24 13:00:00,19.43,19.45,19.36,19.43,938920.0,17.7677,17.786,17.7037,17.7677,938920.0
2019-10-24 14:00:00,19.43,19.64,19.43,19.58,1609070.0,17.7677,17.9597,17.7677,17.9049,1609070.0
2019-10-24 15:00:00,19.58,19.67,19.58,19.6,3341480.0,17.9049,17.9872,17.9049,17.9232,3341480.0
2019-10-25 09:30:00,19.41,19.54,19.12,19.32,912595.0,17.7494,17.8683,17.4842,17.6671,912595.0
2019-10-25 10:00:00,19.32,19.51,19.24,19.46,1119055.0,17.6671,17.8409,17.594,17.7951,1119055.0
2019-10-25 11:00:00,19.46,19.52,19.41,19.46,989750.0,17.7951,17.85,17.7494,17.7951,989750.0
2019-10-25 12:00:00,19.46,19.47,19.4,19.42,460915.0,17.7951,17.8043,17.7403,17.7586,460915.0
2019-10-25 13:00:00,19.43,19.44,19.34,19.34,520655.0,17.7677,17.7768,17.6854,17.6854,520655.0
2019-10-25 14:00:00,19.34,19.35,19.25,19.29,730220.0,17.6854,17.6945,17.6031,17.6397,730220.0
2019-10-25 15:00:00,19.28,19.33,19.25,19.29,2052865.0,17.6305,17.6763,17.6031,17.6397,2052865.0
2019-10-28 09:30:00,19.39,19.53,19.29,19.36,326280.0,17.7311,17.8591,17.6397,17.7037,326280.0
2019-10-28 10:00:00,19.37,19.4,19.23,19.23,463570.0,17.7128,17.7403,17.5848,17.5848,463570.0
2019-10-28 11:00:00,19.22,19.24,19.15,19.17,299215.0,17.5757,17.594,17.5117,17.5299,299215.0
2019-10-28 12:00:00,19.17,19.17,19.1,19.12,263470.0,17.5299,17.5299,17.4659,17.4842,263470.0
2019-10-28 13:00:00,19.12,19.21,19.12,19.18,245115.0,17.4842,17.5665,17.4842,17.5391,245115.0
2019-10-28 14:00:00,19.18,19.19,19.12,19.15,385940.0,17.5391,17.5482,17.4842,17.5117,385940.0
2019-10-28 15:00:00,19.15,19.2,19.12,19.14,1272075.0,17.5117,17.5574,17.4842,17.5025,1272075.0
2019-10-29 09:30:00,19.06,19.06,18.8,18.81,609200.0,17.4294,17.4294,17.1916,17.2007,609200.0
2019-10-29 10:00:00,18.82,18.92,18.81,18.88,938110.0,17.2099,17.3013,17.2007,17.2648,938110.0
2019-10-29 11:00:00,18.88,18.92,18.82,18.83,880390.0,17.2648,17.3013,17.2099,17.219,880390.0
2019-10-29 12:00:00,18.82,18.99,18.78,18.94,610970.0,17.2099,17.3653,17.1733,17.3196,610970.0
2019-10-29 13:00:00,18.94,19.09,18.94,19.08,428490.0,17.3196,17.4568,17.3196,17.4476,428490.0
2019-10-29 14:00:00,19.08,19.1,19.05,19.05,477405.0,17.4476,17.4659,17.4202,17.4202,477405.0
2019-10-29 15:00:00,19.04,19.1,19.04,19.09,800115.0,17.4111,17.4659,17.4111,17.4568,800115.0
2019-10-30 09:30:00,19.06,19.23,19.05,19.2,253540.0,17.4294,17.5848,17.4202,17.5574,253540.0
2019-10-30 10:00:00,19.19,19.26,19.15,19.26,582275.0,17.5482,17.6122,17.5117,17.6122,582275.0
2019-10-30 11:00:00,19.26,19.29,19.2,19.22,346505.0,17.6122,17.6397,17.5574,17.5757,346505.0
2019-10-30 12:00:00,19.23,19.25,19.19,19.23,286355.0,17.5848,17.6031,17.5482,17.5848,286355.0
2019-10-30 13:00:00,19.23,19.28,19.2,19.23,236555.0,17.5848,17.6305,17.5574,17.5848,236555.0
2019-10-30 14:00:00,19.2,19.37,19.2,19.35,388325.0,17.5574,17.7128,17.5574,17.6945,388325.0
2019-10-30 15:00:00,19.36,19.43,19.35,19.4,1190185.0,17.7037,17.7677,17.6945,17.7403,1190185.0
2019-10-31 09:30:00,19.34,19.35,19.19,19.23,172320.0,17.6854,17.6945,17.5482,17.5848,172320.0
2019-10-31 10:00:00,19.21,19.24,19.17,19.18,258180.0,17.5665,17.594,17.5299,17.5391,258180.0
2019-10-31 11:00:00,19.19,19.19,19.01,19.01,401130.0,17.5482,17.5482,17.3836,17.3836,401130.0
2019-10-31 12:00:00,19.01,19.06,18.99,19.01,277640.0,17.3836,17.4294,17.3653,17.3836,277640.0
2019-10-31 13:00:00,19.01,19.08,18.97,18.98,213285.0,17.3836,17.4476,17.3471,17.3562,213285.0
2019-10-31 14:00:00,18.98,18.98,18.89,18.97,392440.0,17.3562,17.3562,17.2739,17.3471,392440.0
2019-10-31 15:00:00,18.96,19.05,18.95,19.01,1271815.0,17.3379,17.4202,17.3288,17.3836,1271815.0
2019-11-01 09:30:00,19.14,19.14,19.03,19.1,336740.0,17.5025,17.5025,17.4019,17.4659,336740.0
2019-11-01 10:00:00,19.08,19.18,19.06,19.17,348005.0,17.4476,17.5391,17.4294,17.5299,348005.0
2019-11-01 11:00:00,19.16,19.18,19.06,19.1,459715.0,17.5208,17.5391,17.4294,17.4659,459715.0
2019-11-01 12:00:00,19.1,19.17,19.08,19.13,239335.0,17.4659,17.5299,17.4476,17.4934,239335.0
2019-11-01 13:00:00,19.12,19.15,19.1,19.14,189815.0,17.4842,17.5117,17.4659,17.5025,189815.0
2019-11-01 14:00:00,19.14,19.15,19.11,19.12,249200.0,17.5025,17.5117,17.4751,17.4842,249200.0
2019-11-01 15:00:00,19.11,19.16,19.08,19.15,811295.0,17.4751,17.5208,17.4476,17.5117,811295.0
2019-11-04 09:30:00,19.24,19.4,19.17,19.38,303800.0,17.594,17.7403,17.5299,17.722,303800.0
2019-11-04 10:00:00,19.39,19.48,19.39,19.46,932485.0,17.7311,17.8134,17.7311,17.7951,932485.0
2019-11-04 11:00:00,19.46,19.49,19.3,19.31,517885.0,17.7951,17.8226,17.6488,17.658,517885.0
2019-11-04 12:00:00,19.31,19.33,19.26,19.32,349365.0,17.658,17.6763,17.6122,17.6671,349365.0
2019-11-04 13:00:00,19.32,19.41,19.32,19.38,389530.0,17.6671,17.7494,17.6671,17.722,389530.0
2019-11-04 14:00:00,19.38,19.38,19.29,19.35,401095.0,17.722,17.722,17.6397,17.6945,401095.0
2019-11-04 15:00:00,19.35,19.35,19.28,19.32,1057005.0,17.6945,17.6945,17.6305,17.6671,1057005.0
2019-11-05 09:30:00,19.39,19.6,19.39,19.57,218670.0,17.7311,17.9232,17.7311,17.8957,218670.0
2019-11-05 10:00:00,19.61,19.64,19.47,19.53,282450.0,17.9323,17.9597,17.8043,17.8591,282450.0
2019-11-05 11:00:00,19.52,19.55,19.35,19.36,514705.0,17.85,17.8774,17.6945,17.7037,514705.0
2019-11-05 12:00:00,19.36,19.42,19.35,19.4,324835.0,17.7037,17.7586,17.6945,17.7403,324835.0
2019-11-05 13:00:00,19.39,19.41,19.3,19.32,360345.0,17.7311,17.7494,17.6488,17.6671,360345.0
2019-11-05 14:00:00,19.32,19.43,19.31,19.43,296515.0,17.6671,17.7677,17.658,17.7677,296515.0
2019-11-05 15:00:00,19.42,19.53,19.38,19.52,1099025.0,17.7586,17.8591,17.722,17.85,1099025.0
2019-11-06 09:30:00,19.47,19.51,19.33,19.34,142650.0,17.8043,17.8409,17.6763,17.6854,142650.0
2019-11-06 10:00:00,19.34,19.37,19.17,19.19,374160.0,17.6854,17.7128,17.5299,17.5482,374160.0
2019-11-06 11:00:00,19.19,19.25,19.12,19.13,592435.0,17.5482,17.6031,17.4842,17.4934,592435.0
2019-11-06 12:00:00,19.13,19.15,19.02,19.03,655035.0,17.4934,17.5117,17.3928,17.4019,655035.0
2019-11-06 13:00:00,19.04,19.16,19.02,19.05,293470.0,17.4111,17.5208,17.3928,17.4202,293470.0
2019-11-06 14:00:00,19.05,19.17,19.04,19.16,276985.0,17.4202,17.5299,17.4111,17.5208,276985.0
2019-11-06 15:00:00,19.16,19.24,19.14,19.18,970065.0,17.5208,17.594,17.5025,17.5391,970065.0
2019-11-07 09:30:00,19.21,19.41,19.17,19.28,315640.0,17.5665,17.7494,17.5299,17.6305,315640.0
2019-11-07 10:00:00,19.29,19.31,19.18,19.19,442170.0,17.6397,17.658,17.5391,17.5482,442170.0
2019-11-07 11:00:00,19.19,19.23,19.13,19.18,440130.0,17.5482,17.5848,17.4934,17.5391,440130.0
2019-11-07 12:00:00,19.19,19.19,19.08,19.15,353035.0,17.5482,17.5482,17.4476,17.5117,353035.0
2019-11-07 13:00:00,19.15,19.15,19.04,19.08,313870.0,17.5117,17.5117,17.4111,17.4476,313870.0
2019-11-07 14:00:00,19.08,19.12,19.04,19.09,272750.0,17.4476,17.4842,17.4111,17.4568,272750.0
2019-11-07 15:00:00,19.09,19.1,18.95,18.98,1361295.0,17.4568,17.4659,17.3288,17.3562,1361295.0
2019-11-08 09:30:00,18.95,19.04,18.81,18.82,240135.0,17.3288,17.4111,17.2007,17.2099,240135.0
2019-11-08 10:00:00,18.83,18.96,18.82,18.93,413645.0,17.219,17.3379,17.2099,17.3105,413645.0
2019-11-08 11:00:00,18.93,18.94,18.86,18.86,298530.0,17.3105,17.3196,17.2465,17.2465,298530.0
2019-11-08 12:00:00,18.86,18.92,18.84,18.91,258160.0,17.2465,17.3013,17.2282,17.2922,258160.0
2019-11-08 13:00:00,18.91,18.95,18.9,18.91,194160.0,17.2922,17.3288,17.283,17.2922,194160.0
2019-11-08 14:00:00,18.91,18.93,18.9,18.9,271970.0,17.2922,17.3105,17.283,17.283,271970.0
2019-11-08 15:00:00,18.9,18.97,18.9,18.96,763540.0,17.283,17.3471,17.283,17.3379,763540.0
2019-11-11 09:30:00,18.94,18.98,18.86,18.98,109570.0,17.3196,17.3562,17.2465,17.3562,109570.0
2019-11-11 10:00:00,18.98,19.15,18.94,19.14,317620.0,17.3562,17.5117,17.3196,17.5025,317620.0
2019-11-11 11:00:00,19.14,19.17,19.07,19.12,290570.0,17.5025,17.5299,17.4385,17.4842,290570.0
2019-11-11 12:00:00,19.11,19.21,19.1,19.2,361715.0,17.4751,17.5665,17.4659,17.5574,361715.0
2019-11-11 13:00:00,19.2,19.3,19.2,19.25,394200.0,17.5574,17.6488,17.5574,17.6031,394200.0
2019-11-11 14:00:00,19.25,19.28,19.23,19.26,230670.0,17.6031,17.6305,17.5848,17.6122,230670.0
2019-11-11 15:00:00,19.26,19.3,19.23,19.29,869395.0,17.6122,17.6488,17.5848,17.6397,869395.0
2019-11-12 09:30:00,19.23,19.3,19.02,19.14,411205.0,17.5848,17.6488,17.3928,17.5025,411205.0
2019-11-12 10:00:00,19.16,19.29,19.04,19.24,407630.0,17.5208,17.6397,17.4111,17.594,407630.0
2019-11-12 11:00:00,19.24,19.28,19.12,19.12,350950.0,17.594,17.6305,17.4842,17.4842,350950.0
2019-11-12 12:00:00,19.11,19.19,19.09,19.19,220520.0,17.4751,17.5482,17.4568,17.5482,220520.0
2019-11-12 13:00:00,19.18,19.31,19.18,19.3,348900.0,17.5391,17.658,17.5391,17.6488,348900.0
2019-11-12 14:00:00,19.3,19.3,19.23,19.24,254090.0,17.6488,17.6488,17.5848,17.594,254090.0
2019-11-12 15:00:00,19.24,19.33,19.24,19.32,742320.0,17.594,17.6763,17.594,17.6671,742320.0
2019-11-13 09:30:00,19.24,19.24,19.03,19.2,373765.0,17.594,17.594,17.4019,17.5574,373765.0
2019-11-13 10:00:00,19.2,19.37,19.17,19.37,324270.0,17.5574,17.7128,17.5299,17.7128,324270.0
2019-11-13 11:00:00,19.37,19.41,19.34,19.37,252315.0,17.7128,17.7494,17.6854,17.7128,252315.0
2019-11-13 12:00:00,19.37,19.49,19.31,19.48,644310.0,17.7128,17.8226,17.658,17.8134,644310.0
2019-11-13 13:00:00,19.48,19.62,19.45,19.49,888580.0,17.8134,17.9414,17.786,17.8226,888580.0
2019-11-13 14:00:00,19.49,19.52,19.38,19.47,442365.0,17.8226,17.85,17.722,17.8043,442365.0
2019-11-13 15:00:00,19.47,19.48,19.37,19.38,518365.0,17.8043,17.8134,17.7128,17.722,518365.0
2019-11-14 09:30:00,19.42,19.48,19.04,19.47,126630.0,17.7586,17.8134,17.4111,17.8043,126630.0
2019-11-14 10:00:00,19.47,19.66,19.44,19.63,707645.0,17.8043,17.978,17.7768,17.9506,707645.0
2019-11-14 11:00:00,19.62,19.63,19.43,19.44,422755.0,17.9414,17.9506,17.7677,17.7768,422755.0
2019-11-14 12:00:00,19.44,19.53,19.41,19.53,238945.0,17.7768,17.8591,17.7494,17.8591,238945.0
2019-11-14 13:00:00,19.53,19.58,19.48,19.53,219440.0,17.8591,17.9049,17.8134,17.8591,219440.0
2019-11-14 14:00:00,19.52,19.55,19.49,19.53,225970.0,17.85,17.8774,17.8226,17.8591,225970.0
2019-11-14 15:00:00,19.53,19.57,19.5,19.51,740735.0,17.8591,17.8957,17.8317,17.8409,740735.0
2019-11-15 09:30:00,19.5,19.74,19.5,19.66,448270.0,17.8317,18.0512,17.8317,17.978,448270.0
2019-11-15 10:00:00,19.66,19.69,19.61,19.64,737680.0,17.978,18.0055,17.9323,17.9597,737680.0
2019-11-15 11:00:00,19.64,19.7,19.64,19.66,537750.0,17.9597,18.0146,17.9597,17.978,537750.0
2019-11-15 12:00:00,19.67,19.74,19.66,19.66,413690.0,17.9872,18.0512,17.978,17.978,413690.0
2019-11-15 13:00:00,19.67,19.69,19.58,19.58,379310.0,17.9872,18.0055,17.9049,17.9049,379310.0
2019-11-15 14:00:00,19.58,19.65,19.58,19.61,437420.0,17.9049,17.9689,17.9049,17.9323,437420.0
2019-11-15 15:00:00,19.61,19.72,19.6,19.7,1469130.0,17.9323,18.0329,17.9232,18.0146,1469130.0
2019-11-18 09:30:00,19.66,19.79,19.62,19.77,197665.0,17.978,18.0969,17.9414,18.0786,197665.0
2019-11-18 10:00:00,19.77,19.8,19.54,19.54,302385.0,18.0786,18.106,17.8683,17.8683,302385.0
2019-11-18 11:00:00,19.54,19.57,19.36,19.36,308990.0,17.8683,17.8957,17.7037,17.7037,308990.0
2019-11-18 12:00:00,19.36,19.42,19.33,19.38,233525.0,17.7037,17.7586,17.6763,17.722,233525.0
2019-11-18 13:00:00,19.38,19.51,19.37,19.49,184035.0,17.722,17.8409,17.7128,17.8226,184035.0
2019-11-18 14:00:00,19.49,19.53,19.47,19.51,326280.0,17.8226,17.8591,17.8043,17.8409,326280.0
2019-11-18 15:00:00,19.52,19.58,19.51,19.56,749040.0,17.85,17.9049,17.8409,17.8866,749040.0
2019-11-19 09:30:00,19.55,19.55,19.37,19.37,207515.0,17.8774,17.8774,17.7128,17.7128,207515.0
2019-11-19 10:00:00,19.36,19.41,19.28,19.35,405975.0,17.7037,17.7494,17.6305,17.6945,405975.0
2019-11-19 11:00:00,19.34,19.41,19.34,19.39,426830.0,17.6854,17.7494,17.6854,17.7311,426830.0
2019-11-19 12:00:00,19.39,19.39,19.33,19.36,1129350.0,17.7311,17.7311,17.6763,17.7037,1129350.0
2019-11-19 13:00:00,19.37,19.41,19.35,19.36,294730.0,17.7128,17.7494,17.6945,17.7037,294730.0
2019-11-19 14:00:00,19.37,19.4,19.27,19.29,563845.0,17.7128,17.7403,17.6214,17.6397,563845.0
2019-11-19 15:00:00,19.29,19.33,19.27,19.32,1386375.0,17.6397,17.6763,17.6214,17.6671,1386375.0
2019-11-20 09:30:00,19.3,19.36,19.11,19.15,236735.0,17.6488,17.7037,17.4751,17.5117,236735.0
2019-11-20 10:00:00,19.16,19.3,19.08,19.29,624460.0,17.5208,17.6488,17.4476,17.6397,624460.0
2019-11-20 11:00:00,19.28,19.3,19.23,19.28,329030.0,17.6305,17.6488,17.5848,17.6305,329030.0
2019-11-20 12:00:00,19.28,19.29,19.18,19.2,176430.0,17.6305,17.6397,17.5391,17.5574,176430.0
2019-11-20 13:00:00,19.2,19.31,19.17,19.27,283790.0,17.5574,17.658,17.5299,17.6214,283790.0
2019-11-20 14:00:00,19.26,19.38,19.24,19.36,208835.0,17.6122,17.722,17.594,17.7037,208835.0
2019-11-20 15:00:00,19.37,19.39,19.33,19.37,932810.0,17.7128,17.7311,17.6763,17.7128,932810.0
2019-11-21 09:30:00,19.35,19.55,19.32,19.51,259435.0,17.6945,17.8774,17.6671,17.8409,259435.0
2019-11-21 10:00:00,19.52,19.57,19.39,19.47,594955.0,17.85,17.8957,17.7311,17.8043,594955.0
2019-11-21 11:00:00,19.47,19.54,19.42,19.53,487260.0,17.8043,17.8683,17.7586,17.8591,487260.0
2019-11-21 12:00:00,19.53,19.6,19.53,19.59,211535.0,17.8591,17.9232,17.8591,17.914,211535.0
2019-11-21 13:00:00,19.59,19.59,19.42,19.44,233515.0,17.914,17.914,17.7586,17.7768,233515.0
2019-11-21 14:00:00,19.44,19.51,19.43,19.48,801915.0,17.7768,17.8409,17.7677,17.8134,801915.0
2019-11-21 15:00:00,19.48,19.5,19.32,19.36,1372185.0,17.8134,17.8317,17.6671,17.7037,1372185.0
2019-11-22 09:30:00,19.33,19.4,19.23,19.28,362865.0,17.7399,17.8041,17.6481,17.694,362865.0
2019-11-22 10:00:00,19.27,19.39,19.26,19.35,789795.0,17.6848,17.795,17.6757,17.7583,789795.0
2019-11-22 11:00:00,19.34,19.43,19.29,19.4,367520.0,17.7491,17.8317,17.7032,17.8041,367520.0
2019-11-22 12:00:00,19.4,19.46,19.39,19.39,282165.0,17.8041,17.8592,17.795,17.795,282165.0
2019-11-22 13:00:00,19.39,19.41,19.3,19.35,200375.0,17.795,17.8133,17.7124,17.7583,200375.0
2019-11-22 14:00:00,19.35,19.47,19.35,19.45,298360.0,17.7583,17.8684,17.7583,17.85,298360.0
2019-11-22 15:00:00,19.45,19.47,19.42,19.44,733450.0,17.85,17.8684,17.8225,17.8408,733450.0
2019-11-25 09:30:00,19.58,19.64,19.39,19.42,498330.0,17.9693,18.0244,17.795,17.8225,498330.0
2019-11-25 10:00:00,19.43,19.52,19.43,19.43,529180.0,17.8317,17.9143,17.8317,17.8317,529180.0
2019-11-25 11:00:00,19.43,19.45,19.32,19.32,705960.0,17.8317,17.85,17.7307,17.7307,705960.0
2019-11-25 12:00:00,19.32,19.32,19.18,19.22,436725.0,17.7307,17.7307,17.6022,17.6389,436725.0
2019-11-25 13:00:00,19.22,19.29,19.15,19.15,375075.0,17.6389,17.7032,17.5747,17.5747,375075.0
2019-11-25 14:00:00,19.15,19.18,19.11,19.11,541995.0,17.5747,17.6022,17.538,17.538,541995.0
2019-11-25 15:00:00,19.11,19.17,19.09,19.14,1953070.0,17.538,17.5931,17.5196,17.5655,1953070.0
2019-11-26 09:30:00,19.1,19.38,19.06,19.31,688200.0,17.5288,17.7858,17.4921,17.7215,688200.0
2019-11-26 10:00:00,19.32,19.46,19.28,19.38,457145.0,17.7307,17.8592,17.694,17.7858,457145.0
2019-11-26 11:00:00,19.37,19.37,19.27,19.31,311265.0,17.7766,17.7766,17.6848,17.7215,311265.0
2019-11-26 12:00:00,19.3,19.33,19.26,19.29,139165.0,17.7124,17.7399,17.6757,17.7032,139165.0
2019-11-26 13:00:00,19.29,19.29,19.24,19.24,208575.0,17.7032,17.7032,17.6573,17.6573,208575.0
2019-11-26 14:00:00,19.24,19.27,19.21,19.23,272365.0,17.6573,17.6848,17.6298,17.6481,272365.0
2019-11-26 15:00:00,19.23,19.23,19.15,19.18,789705.0,17.6481,17.6481,17.5747,17.6022,789705.0
2019-11-27 09:30:00,19.2,19.25,19.13,19.23,186780.0,17.6206,17.6665,17.5563,17.6481,186780.0
2019-11-27 10:00:00,19.22,19.26,19.11,19.15,161565.0,17.6389,17.6757,17.538,17.5747,161565.0
2019-11-27 11:00:00,19.13,19.18,19.1,19.11,120550.0,17.5563,17.6022,17.5288,17.538,120550.0
2019-11-27 12:00:00,19.11,19.12,19.03,19.03,121275.0,17.538,17.5472,17.4646,17.4646,121275.0
2019-11-27 13:00:00,19.03,19.06,19.01,19.05,137655.0,17.4646,17.4921,17.4462,17.4829,137655.0
2019-11-27 14:00:00,19.06,19.07,19.03,19.05,208290.0,17.4921,17.5013,17.4646,17.4829,208290.0
2019-11-27 15:00:00,19.05,19.12,19.03,19.1,518365.0,17.4829,17.5472,17.4646,17.5288,518365.0
2019-11-29 09:30:00,19.06,19.06,18.86,18.91,236130.0,17.4921,17.4921,17.3086,17.3544,236130.0
2019-11-29 10:00:00,18.91,19.07,18.84,19.07,500275.0,17.3544,17.5013,17.2902,17.5013,500275.0
2019-11-29 11:00:00,19.06,19.09,18.94,18.99,391405.0,17.4921,17.5196,17.382,17.4279,391405.0
2019-11-29 12:00:00,18.99,19.04,18.88,18.89,829540.0,17.4279,17.4738,17.3269,17.3361,829540.0
2019-12-02 09:30:00,18.98,19.1,18.91,19.01,473860.0,17.4187,17.5288,17.3544,17.4462,473860.0
2019-12-02 10:00:00,19.0,19.1,18.93,19.06,557325.0,17.437,17.5288,17.3728,17.4921,557325.0
2019-12-02 11:00:00,19.06,19.14,18.96,19.13,436795.0,17.4921,17.5655,17.4003,17.5563,436795.0
2019-12-02 12:00:00,19.13,19.16,19.1,19.1,393305.0,17.5563,17.5839,17.5288,17.5288,393305.0
2019-12-02 13:00:00,19.11,19.13,19.06,19.12,349195.0,17.538,17.5563,17.4921,17.5472,349195.0
2019-12-02 14:00:00,19.12,19.24,19.12,19.18,1047700.0,17.5472,17.6573,17.5472,17.6022,1047700.0
2019-12-02 15:00:00,19.18,19.21,19.12,19.16,970775.0,17.6022,17.6298,17.5472,17.5839,970775.0
2019-12-03 09:30:00,18.93,19.11,18.91,19.08,451880.0,17.3728,17.538,17.3544,17.5105,451880.0
2019-12-03 10:00:00,19.09,19.17,18.83,18.83,991515.0,17.5196,17.5931,17.281,17.281,991515.0
2019-12-03 11:00:00,18.83,18.83,18.71,18.71,350715.0,17.281,17.281,17.1709,17.1709,350715.0
2019-12-03 12:00:00,18.72,18.87,18.72,18.86,283130.0,17.1801,17.3177,17.1801,17.3086,283130.0
2019-12-03 13:00:00,18.87,18.93,18.83,18.83,321735.0,17.3177,17.3728,17.281,17.281,321735.0
2019-12-03 14:00:00,18.83,18.88,18.83,18.88,529325.0,17.281,17.3269,17.281,17.3269,529325.0
2019-12-03 15:00:00,18.87,18.94,18.87,18.93,787010.0,17.3177,17.382,17.3177,17.3728,787010.0
2019-12-04 09:30:00,18.98,19.24,18.98,19.02,212485.0,17.4187,17.6573,17.4187,17.4554,212485.0
2019-12-04 10:00:00,19.03,19.25,19.03,19.21,389205.0,17.4646,17.6665,17.4646,17.6298,389205.0
2019-12-04 11:00:00,19.21,19.26,19.17,19.25,313510.0,17.6298,17.6757,17.5931,17.6665,313510.0
2019-12-04 12:00:00,19.25,19.31,19.19,19.3,282095.0,17.6665,17.7215,17.6114,17.7124,282095.0
2019-12-04 13:00:00,19.29,19.3,19.14,19.15,164515.0,17.7032,17.7124,17.5655,17.5747,164515.0
2019-12-04 14:00:00,19.15,19.17,19.12,19.16,194485.0,17.5747,17.5931,17.5472,17.5839,194485.0
2019-12-04 15:00:00,19.16,19.21,19.14,19.14,649550.0,17.5839,17.6298,17.5655,17.5655,649550.0
2019-12-05 09:30:00,19.31,19.71,19.25,19.66,534440.0,17.7215,18.0886,17.6665,18.0427,534440.0
2019-12-05 10:00:00,19.66,19.66,19.4,19.42,489550.0,18.0427,18.0427,17.8041,17.8225,489550.0
2019-12-05 11:00:00,19.4,19.4,19.27,19.27,275125.0,17.8041,17.8041,17.6848,17.6848,275125.0
2019-12-05 12:00:00,19.28,19.37,19.27,19.32,573400.0,17.694,17.7766,17.6848,17.7307,573400.0
2019-12-05 13:00:00,19.33,19.35,19.28,19.29,269130.0,17.7399,17.7583,17.694,17.7032,269130.0
2019-12-05 14:00:00,19.3,19.35,19.26,19.31,376135.0,17.7124,17.7583,17.6757,17.7215,376135.0
2019-12-05 15:00:00,19.31,19.33,19.27,19.29,951785.0,17.7215,17.7399,17.6848,17.7032,951785.0
2019-12-06 09:30:00,19.51,19.66,19.44,19.45,402465.0,17.9051,18.0427,17.8408,17.85,402465.0
2019-12-06 10:00:00,19.46,19.51,19.24,19.29,583770.0,17.8592,17.9051,17.6573,17.7032,583770.0
2019-12-06 11:00:00,19.3,19.39,19.3,19.36,240525.0,17.7124,17.795,17.7124,17.7674,240525.0
2019-12-06 12:00:00,19.36,19.4,19.31,19.4,202630.0,17.7674,17.8041,17.7215,17.8041,202630.0
2019-12-06 13:00:00,19.4,19.5,19.36,19.49,345885.0,17.8041,17.8959,17.7674,17.8867,345885.0
2019-12-06 14:00:00,19.49,19.59,19.48,19.54,332190.0,17.8867,17.9785,17.8776,17.9326,332190.0
2019-12-06 15:00:00,19.54,19.54,19.44,19.5,1105175.0,17.9326,17.9326,17.8408,17.8959,1105175.0
2019-12-09 09:30:00,19.41,19.61,19.41,19.59,275855.0,17.8133,17.9969,17.8133,17.9785,275855.0
2019-12-09 10:00:00,19.58,19.79,19.51,19.7,803315.0,17.9693,18.1621,17.9051,18.0795,803315.0
2019-12-09 11:00:00,19.7,19.83,19.61,19.82,719025.0,18.0795,18.1988,17.9969,18.1896,719025.0
2019-12-09 12:00:00,19.82,19.87,19.66,19.67,596065.0,18.1896,18.2355,18.0427,18.0519,596065.0
2019-12-09 13:00:00,19.67,19.73,19.61,19.64,365595.0,18.0519,18.107,17.9969,18.0244,365595.0
2019-12-09 14:00:00,19.64,19.66,19.57,19.57,372805.0,18.0244,18.0427,17.9602,17.9602,372805.0
2019-12-09 15:00:00,19.57,19.64,19.5,19.5,1009370.0,17.9602,18.0244,17.8959,17.8959,1009370.0
2019-12-10 09:30:00,19.61,19.64,19.5,19.5,195445.0,17.9969,18.0244,17.8959,17.8959,195445.0
2019-12-10 10:00:00,19.5,19.55,19.44,19.5,432190.0,17.8959,17.9418,17.8408,17.8959,432190.0
2019-12-10 11:00:00,19.5,19.55,19.47,19.54,282740.0,17.8959,17.9418,17.8684,17.9326,282740.0
2019-12-10 12:00:00,19.54,19.56,19.51,19.51,235055.0,17.9326,17.951,17.9051,17.9051,235055.0
2019-12-10 13:00:00,19.51,19.53,19.44,19.45,226430.0,17.9051,17.9234,17.8408,17.85,226430.0
2019-12-10 14:00:00,19.45,19.51,19.43,19.44,277365.0,17.85,17.9051,17.8317,17.8408,277365.0
2019-12-10 15:00:00,19.45,19.49,19.42,19.44,1063930.0,17.85,17.8867,17.8225,17.8408,1063930.0
2019-12-11 09:30:00,19.42,19.6,19.4,19.58,183635.0,17.8225,17.9877,17.8041,17.9693,183635.0
2019-12-11 10:00:00,19.58,19.58,19.37,19.37,238265.0,17.9693,17.9693,17.7766,17.7766,238265.0
2019-12-11 11:00:00,19.37,19.4,19.32,19.37,226115.0,17.7766,17.8041,17.7307,17.7766,226115.0
2019-12-11 12:00:00,19.36,19.43,19.35,19.37,174885.0,17.7674,17.8317,17.7583,17.7766,174885.0
2019-12-11 13:00:00,19.37,19.41,19.33,19.41,127145.0,17.7766,17.8133,17.7399,17.8133,127145.0
2019-12-11 14:00:00,19.41,19.51,19.41,19.48,212685.0,17.8133,17.9051,17.8133,17.8776,212685.0
2019-12-11 15:00:00,19.48,19.49,19.39,19.4,796510.0,17.8776,17.8867,17.795,17.8041,796510.0
2019-12-12 09:30:00,19.4,19.52,19.31,19.43,517160.0,17.8041,17.9143,17.7215,17.8317,517160.0
2019-12-12 10:00:00,19.43,19.68,19.43,19.66,631495.0,17.8317,18.0611,17.8317,18.0427,631495.0
2019-12-12 11:00:00,19.66,19.69,19.61,19.61,276705.0,18.0427,18.0703,17.9969,17.9969,276705.0
2019-12-12 12:00:00,19.62,19.69,19.61,19.68,223420.0,18.006,18.0703,17.9969,18.0611,223420.0
2019-12-12 13:00:00,19.68,19.72,19.63,19.67,203380.0,18.0611,18.0978,18.0152,18.0519,203380.0
2019-12-12 14:00:00,19.67,19.72,19.62,19.67,350130.0,18.0519,18.0978,18.006,18.0519,350130.0
2019-12-12 15:00:00,19.67,19.69,19.63,19.65,802930.0,18.0519,18.0703,18.0152,18.0336,802930.0
2019-12-13 09:30:00,19.64,19.7,19.32,19.36,270740.0,18.0244,18.0795,17.7307,17.7674,270740.0
2019-12-13 10:00:00,19.35,19.48,19.25,19.28,511390.0,17.7583,17.8776,17.6665,17.694,511390.0
2019-12-13 11:00:00,19.28,19.29,19.16,19.18,399935.0,17.694,17.7032,17.5839,17.6022,399935.0
2019-12-13 12:00:00,19.18,19.19,19.12,19.13,344410.0,17.6022,17.6114,17.5472,17.5563,344410.0
2019-12-13 13:00:00,19.13,19.14,19.06,19.09,369040.0,17.5563,17.5655,17.4921,17.5196,369040.0
2019-12-13 14:00:00,19.09,19.13,19.04,19.06,431660.0,17.5196,17.5563,17.4738,17.4921,431660.0
2019-12-13 15:00:00,19.07,19.1,18.98,18.98,1140645.0,17.5013,17.5288,17.4187,17.4187,1140645.0
2019-12-16 09:30:00,19.05,19.12,18.74,18.84,415085.0,17.4829,17.5472,17.1984,17.2902,415085.0
2019-12-16 10:00:00,18.84,18.97,18.82,18.92,582305.0,17.2902,17.4095,17.2718,17.3636,582305.0
2019-12-16 11:00:00,18.92,19.05,18.92,19.0,454605.0,17.3636,17.4829,17.3636,17.437,454605.0
2019-12-16 12:00:00,19.0,19.03,18.95,18.97,298275.0,17.437,17.4646,17.3912,17.4095,298275.0
2019-12-16 13:00:00,18.97,19.04,18.94,18.94,370820.0,17.4095,17.4738,17.382,17.382,370820.0
2019-12-16 14:00:00,18.94,18.94,18.78,18.79,707530.0,17.382,17.382,17.2351,17.2443,707530.0
2019-12-16 15:00:00,18.79,18.84,18.73,18.74,1604100.0,17.2443,17.2902,17.1893,17.1984,1604100.0
2019-12-17 09:30:00,18.69,18.84,18.61,18.63,677465.0,17.1525,17.2902,17.0791,17.0975,677465.0
2019-12-17 10:00:00,18.64,18.89,18.63,18.77,937960.0,17.1067,17.3361,17.0975,17.226,937960.0
2019-12-17 11:00:00,18.77,18.85,18.75,18.83,1190365.0,17.226,17.2994,17.2076,17.281,1190365.0
2019-12-17 12:00:00,18.83,18.85,18.76,18.84,712785.0,17.281,17.2994,17.2168,17.2902,712785.0
2019-12-17 13:00:00,18.84,18.85,18.76,18.77,419290.0,17.2902,17.2994,17.2168,17.226,419290.0
2019-12-17 14:00:00,18.77,18.78,18.68,18.7,806845.0,17.226,17.2351,17.1434,17.1617,806845.0
2019-12-17 15:00:00,18.71,18.73,18.65,18.69,2130530.0,17.1709,17.1893,17.1158,17.1525,2130530.0
2019-12-18 09:30:00,18.75,18.82,18.4,18.46,714725.0,17.2076,17.2718,16.8864,16.9415,714725.0
2019-12-18 10:00:00,18.46,18.73,18.42,18.72,889010.0,16.9415,17.1893,16.9048,17.1801,889010.0
2019-12-18 11:00:00,18.72,18.76,18.66,18.73,337755.0,17.1801,17.2168,17.125,17.1893,337755.0
2019-12-18 12:00:00,18.74,18.78,18.69,18.7,486015.0,17.1984,17.2351,17.1525,17.1617,486015.0
2019-12-18 13:00:00,18.7,18.78,18.69,18.75,282190.0,17.1617,17.2351,17.1525,17.2076,282190.0
2019-12-18 14:00:00,18.76,18.77,18.73,18.75,292220.0,17.2168,17.226,17.1893,17.2076,292220.0
2019-12-18 15:00:00,18.75,18.75,18.62,18.62,985040.0,17.2076,17.2076,17.0883,17.0883,985040.0
2019-12-19 09:30:00,18.54,18.59,18.38,18.39,417025.0,17.0149,17.0608,16.868,16.8772,417025.0
2019-12-19 10:00:00,18.39,18.43,18.34,18.41,589410.0,16.8772,16.9139,16.8313,16.8956,589410.0
2019-12-19 11:00:00,18.41,18.42,18.35,18.38,422780.0,16.8956,16.9048,16.8405,16.868,422780.0
2019-12-19 12:00:00,18.38,18.42,18.37,18.42,336385.0,16.868,16.9048,16.8589,16.9048,336385.0
2019-12-19 13:00:00,18.42,18.46,18.39,18.43,489465.0,16.9048,16.9415,16.8772,16.9139,489465.0
2019-12-19 14:00:00,18.43,18.52,18.43,18.45,485520.0,16.9139,16.9965,16.9139,16.9323,485520.0
2019-12-19 15:00:00,18.46,18.47,18.33,18.36,1333830.0,16.9415,16.9506,16.8222,16.8497,1333830.0
2019-12-20 09:30:00,18.5,18.5,18.33,18.45,821325.0,16.9782,16.9782,16.8222,16.9323,821325.0
2019-12-20 10:00:00,18.44,18.66,18.38,18.66,623325.0,16.9231,17.125,16.868,17.125,623325.0
2019-12-20 11:00:00,18.66,18.67,18.52,18.54,384790.0,17.125,17.1342,16.9965,17.0149,384790.0
2019-12-20 12:00:00,18.54,18.54,18.45,18.52,744840.0,17.0149,17.0149,16.9323,16.9965,744840.0
2019-12-20 13:00:00,18.53,18.56,18.46,18.47,620990.0,17.0057,17.0332,16.9415,16.9506,620990.0
2019-12-20 14:00:00,18.47,18.53,18.47,18.51,620145.0,16.9506,17.0057,16.9506,16.9873,620145.0
2019-12-20 15:00:00,18.52,18.53,18.42,18.43,1296350.0,16.9965,17.0057,16.9048,16.9139,1296350.0
2019-12-23 09:30:00,18.47,18.61,18.37,18.58,670435.0,16.9506,17.0791,16.8589,17.0516,670435.0
2019-12-23 10:00:00,18.59,18.6,18.45,18.48,367725.0,17.0608,17.0699,16.9323,16.9598,367725.0
2019-12-23 11:00:00,18.49,18.56,18.46,18.5,464690.0,16.969,17.0332,16.9415,16.9782,464690.0
2019-12-23 12:00:00,18.5,18.5,18.44,18.44,253035.0,16.9782,16.9782,16.9231,16.9231,253035.0
2019-12-23 13:00:00,18.44,18.47,18.41,18.44,216375.0,16.9231,16.9506,16.8956,16.9231,216375.0
2019-12-23 14:00:00,18.44,18.47,18.4,18.47,269155.0,16.9231,16.9506,16.8864,16.9506,269155.0
2019-12-23 15:00:00,18.46,18.46,18.4,18.43,488935.0,16.9415,16.9415,16.8864,16.9139,488935.0
2019-12-24 09:30:00,18.47,18.67,18.45,18.67,145325.0,16.9506,17.1342,16.9323,17.1342,145325.0
2019-12-24 10:00:00,18.65,18.73,18.64,18.68,275950.0,17.1158,17.1893,17.1067,17.1434,275950.0
2019-12-24 11:00:00,18.69,18.72,18.65,18.71,252890.0,17.1525,17.1801,17.1158,17.1709,252890.0
2019-12-24 12:00:00,18.7,18.79,18.7,18.72,612310.0,17.1617,17.2443,17.1617,17.1801,612310.0
2019-12-26 09:30:00,18.73,18.81,18.61,18.62,117510.0,17.1893,17.2627,17.0791,17.0883,117510.0
2019-12-26 10:00:00,18.63,18.63,18.5,18.55,185540.0,17.0975,17.0975,16.9782,17.0241,185540.0
2019-12-26 11:00:00,18.55,18.55,18.48,18.49,138560.0,17.0241,17.0241,16.9598,16.969,138560.0
2019-12-26 12:00:00,18.49,18.51,18.43,18.49,262880.0,16.969,16.9873,16.9139,16.969,262880.0
2019-12-26 13:00:00,18.49,18.53,18.47,18.48,165360.0,16.969,17.0057,16.9506,16.9598,165360.0
2019-12-26 14:00:00,18.47,18.54,18.47,18.54,224335.0,16.9506,17.0149,16.9506,17.0149,224335.0
2019-12-26 15:00:00,18.54,18.54,18.48,18.5,1281535.0,17.0149,17.0149,16.9598,16.9782,1281535.0
2019-12-27 09:30:00,18.62,18.72,18.52,18.52,215045.0,17.0883,17.1801,16.9965,16.9965,215045.0
2019-12-27 10:00:00,18.52,18.57,18.48,18.49,902750.0,16.9965,17.0424,16.9598,16.969,902750.0
2019-12-27 11:00:00,18.49,18.58,18.43,18.56,966105.0,16.969,17.0516,16.9139,17.0332,966105.0
2019-12-27 12:00:00,18.56,18.57,18.46,18.51,885760.0,17.0332,17.0424,16.9415,16.9873,885760.0
2019-12-27 13:00:00,18.51,18.57,18.51,18.54,160485.0,16.9873,17.0424,16.9873,17.0149,160485.0
2019-12-27 14:00:00,18.55,18.55,18.48,18.49,349095.0,17.0241,17.0241,16.9598,16.969,349095.0
2019-12-27 15:00:00,18.49,18.5,18.44,18.46,763885.0,16.969,16.9782,16.9231,16.9415,763885.0
2019-12-30 09:30:00,18.46,18.54,18.37,18.44,265050.0,16.9415,17.0149,16.8589,16.9231,265050.0
2019-12-30 10:00:00,18.44,18.46,18.39,18.43,1193465.0,16.9231,16.9415,16.8772,16.9139,1193465.0
2019-12-30 11:00:00,18.43,18.59,18.39,18.57,1339720.0,16.9139,17.0608,16.8772,17.0424,1339720.0
2019-12-30 12:00:00,18.57,18.68,18.57,18.64,332145.0,17.0424,17.1434,17.0424,17.1067,332145.0
2019-12-30 13:00:00,18.65,18.69,18.61,18.66,219640.0,17.1158,17.1525,17.0791,17.125,219640.0
2019-12-30 14:00:00,18.66,18.66,18.6,18.61,211695.0,17.125,17.125,17.0699,17.0791,211695.0
2019-12-30 15:00:00,18.61,18.62,18.55,18.58,692925.0,17.0791,17.0883,17.0241,17.0516,692925.0
2019-12-31 09:30:00,18.54,18.75,18.52,18.74,306490.0,17.0149,17.2076,16.9965,17.1984,306490.0
2019-12-31 10:00:00,18.73,18.75,18.58,18.6,511530.0,17.1893,17.2076,17.0516,17.0699,511530.0
2019-12-31 11:00:00,18.59,18.63,18.55,18.58,615820.0,17.0608,17.0975,17.0241,17.0516,615820.0
2019-12-31 12:00:00,18.58,18.59,18.52,18.52,259255.0,17.0516,17.0608,16.9965,16.9965,259255.0
2019-12-31 13:00:00,18.52,18.59,18.5,18.59,172415.0,16.9965,17.0608,16.9782,17.0608,172415.0
2019-12-31 14:00:00,18.59,18.66,18.59,18.63,191315.0,17.0608,17.125,17.0608,17.0975,191315.0
2019-12-31 15:00:00,18.63,18.73,18.62,18.69,649365.0,17.0975,17.1893,17.0883,17.1525,649365.0
2020-01-02 09:30:00,18.74,18.82,18.68,18.79,273340.0,17.1984,17.2718,17.1434,17.2443,273340.0
2020-01-02 10:00:00,18.8,18.8,18.56,18.66,573355.0,17.2535,17.2535,17.0332,17.125,573355.0
2020-01-02 11:00:00,18.66,18.7,18.57,18.59,497940.0,17.125,17.1617,17.0424,17.0608,497940.0
2020-01-02 12:00:00,18.59,18.6,18.54,18.56,379280.0,17.0608,17.0699,17.0149,17.0332,379280.0
2020-01-02 13:00:00,18.56,18.57,18.51,18.52,298625.0,17.0332,17.0424,16.9873,16.9965,298625.0
2020-01-02 14:00:00,18.52,18.56,18.49,18.53,284515.0,16.9965,17.0332,16.969,17.0057,284515.0
2020-01-02 15:00:00,18.53,18.63,18.5,18.63,944995.0,17.0057,17.0975,16.9782,17.0975,944995.0
2020-01-03 09:30:00,18.52,18.57,18.35,18.42,285955.0,16.9965,17.0424,16.8405,16.9048,285955.0
2020-01-03 10:00:00,18.4,18.49,18.38,18.41,361825.0,16.8864,16.969,16.868,16.8956,361825.0
2020-01-03 11:00:00,18.4,18.56,18.4,18.53,454200.0,16.8864,17.0332,16.8864,17.0057,454200.0
2020-01-03 12:00:00,18.52,18.56,18.49,18.51,1340685.0,16.9965,17.0332,16.969,16.9873,1340685.0
2020-01-03 13:00:00,18.51,18.51,18.43,18.5,406440.0,16.9873,16.9873,16.9139,16.9782,406440.0
2020-01-03 14:00:00,18.5,18.51,18.43,18.44,255580.0,16.9782,16.9873,16.9139,16.9231,255580.0
2020-01-03 15:00:00,18.43,18.44,18.35,18.38,1133980.0,16.9139,16.9231,16.8405,16.868,1133980.0
2020-01-06 09:30:00,18.23,18.3,18.07,18.09,430880.0,16.7304,16.7946,16.5835,16.6019,430880.0
2020-01-06 10:00:00,18.09,18.11,18.03,18.1,1110180.0,16.6019,16.6203,16.5468,16.6111,1110180.0
2020-01-06 11:00:00,18.1,18.25,18.04,18.23,911505.0,16.6111,16.7487,16.556,16.7304,911505.0
2020-01-06 12:00:00,18.23,18.25,18.19,18.21,187470.0,16.7304,16.7487,16.6937,16.712,187470.0
2020-01-06 13:00:00,18.21,18.29,18.17,18.18,793325.0,16.712,16.7854,16.6753,16.6845,793325.0
2020-01-06 14:00:00,18.19,18.27,18.16,18.26,445990.0,16.6937,16.7671,16.6661,16.7579,445990.0
2020-01-06 15:00:00,18.26,18.33,18.26,18.33,773305.0,16.7579,16.8222,16.7579,16.8222,773305.0
2020-01-07 09:30:00,18.15,18.33,18.1,18.2,440710.0,16.657,16.8222,16.6111,16.7029,440710.0
2020-01-07 10:00:00,18.2,18.22,18.06,18.08,1475535.0,16.7029,16.7212,16.5744,16.5927,1475535.0
2020-01-07 11:00:00,18.08,18.09,17.81,17.81,1285235.0,16.5927,16.6019,16.3449,16.3449,1285235.0
2020-01-07 12:00:00,17.81,17.81,17.66,17.69,1162285.0,16.3449,16.3449,16.2073,16.2348,1162285.0
2020-01-07 13:00:00,17.69,17.76,17.66,17.75,1088325.0,16.2348,16.299,16.2073,16.2899,1088325.0
2020-01-07 14:00:00,17.75,17.91,17.74,17.91,2084030.0,16.2899,16.4367,16.2807,16.4367,2084030.0
2020-01-07 15:00:00,17.91,18.01,17.9,18.01,2858525.0,16.4367,16.5285,16.4275,16.5285,2858525.0
2020-01-08 09:30:00,18.0,18.33,18.0,18.28,775935.0,16.5193,16.8222,16.5193,16.7763,775935.0
2020-01-08 10:00:00,18.25,18.35,18.21,18.28,658450.0,16.7487,16.8405,16.712,16.7763,658450.0
2020-01-08 11:00:00,18.28,18.43,18.27,18.37,612595.0,16.7763,16.9139,16.7671,16.8589,612595.0
2020-01-08 12:00:00,18.36,18.39,18.3,18.32,592300.0,16.8497,16.8772,16.7946,16.813,592300.0
2020-01-08 13:00:00,18.32,18.36,18.28,18.3,310515.0,16.813,16.8497,16.7763,16.7946,310515.0
2020-01-08 14:00:00,18.3,18.39,18.27,18.39,487975.0,16.7946,16.8772,16.7671,16.8772,487975.0
2020-01-08 15:00:00,18.38,18.44,18.34,18.34,1198825.0,16.868,16.9231,16.8313,16.8313,1198825.0
2020-01-09 09:30:00,18.3,18.39,18.24,18.25,394275.0,16.7946,16.8772,16.7396,16.7487,394275.0
2020-01-09 10:00:00,18.23,18.24,18.14,18.17,879785.0,16.7304,16.7396,16.6478,16.6753,879785.0
2020-01-09 11:00:00,18.17,18.21,18.1,18.16,475255.0,16.6753,16.712,16.6111,16.6661,475255.0
2020-01-09 12:00:00,18.17,18.28,18.16,18.23,418905.0,16.6753,16.7763,16.6661,16.7304,418905.0
2020-01-09 13:00:00,18.23,18.23,18.12,18.12,289850.0,16.7304,16.7304,16.6294,16.6294,289850.0
2020-01-09 14:00:00,18.12,18.22,18.11,18.21,446770.0,16.6294,16.7212,16.6203,16.712,446770.0
2020-01-09 15:00:00,18.21,18.22,18.14,18.16,824355.0,16.712,16.7212,16.6478,16.6661,824355.0
2020-01-10 09:30:00,18.2,18.27,18.1,18.17,295960.0,16.7029,16.7671,16.6111,16.6753,295960.0
2020-01-10 10:00:00,18.17,18.34,18.17,18.34,297925.0,16.6753,16.8313,16.6753,16.8313,297925.0
2020-01-10 11:00:00,18.34,18.34,18.25,18.29,291740.0,16.8313,16.8313,16.7487,16.7854,291740.0
2020-01-10 12:00:00,18.29,18.35,18.27,18.29,429340.0,16.7854,16.8405,16.7671,16.7854,429340.0
2020-01-10 13:00:00,18.3,18.31,18.27,18.29,174810.0,16.7946,16.8038,16.7671,16.7854,174810.0
2020-01-10 14:00:00,18.29,18.3,18.23,18.24,208465.0,16.7854,16.7946,16.7304,16.7396,208465.0
2020-01-10 15:00:00,18.24,18.26,18.17,18.26,1044800.0,16.7396,16.7579,16.6753,16.7579,1044800.0
2020-01-13 09:30:00,18.22,18.22,18.12,18.12,201960.0,16.7212,16.7212,16.6294,16.6294,201960.0
2020-01-13 10:00:00,18.14,18.15,18.08,18.1,470370.0,16.6478,16.657,16.5927,16.6111,470370.0
2020-01-13 11:00:00,18.1,18.12,18.06,18.11,401425.0,16.6111,16.6294,16.5744,16.6203,401425.0
2020-01-13 12:00:00,18.12,18.21,18.12,18.18,242315.0,16.6294,16.712,16.6294,16.6845,242315.0
2020-01-13 13:00:00,18.18,18.2,18.14,18.14,405670.0,16.6845,16.7029,16.6478,16.6478,405670.0
2020-01-13 14:00:00,18.14,18.14,18.06,18.06,359140.0,16.6478,16.6478,16.5744,16.5744,359140.0
2020-01-13 15:00:00,18.06,18.09,18.04,18.08,1006060.0,16.5744,16.6019,16.556,16.5927,1006060.0
2020-01-14 09:30:00,18.07,18.28,18.03,18.21,330310.0,16.5835,16.7763,16.5468,16.712,330310.0
2020-01-14 10:00:00,18.23,18.23,18.11,18.18,594780.0,16.7304,16.7304,16.6203,16.6845,594780.0
2020-01-14 11:00:00,18.19,18.19,18.14,18.15,496455.0,16.6937,16.6937,16.6478,16.657,496455.0
2020-01-14 12:00:00,18.15,18.2,18.13,18.14,498815.0,16.657,16.7029,16.6386,16.6478,498815.0
2020-01-14 13:00:00,18.15,18.16,18.02,18.04,354485.0,16.657,16.6661,16.5377,16.556,354485.0
2020-01-14 14:00:00,18.04,18.07,17.97,18.04,842800.0,16.556,16.5835,16.4918,16.556,842800.0
2020-01-14 15:00:00,18.05,18.07,18.02,18.03,1432135.0,16.5652,16.5835,16.5377,16.5468,1432135.0
2020-01-15 09:30:00,17.98,18.13,17.97,18.09,363490.0,16.5009,16.6386,16.4918,16.6019,363490.0
2020-01-15 10:00:00,18.09,18.21,18.05,18.18,955080.0,16.6019,16.712,16.5652,16.6845,955080.0
2020-01-15 11:00:00,18.17,18.18,18.09,18.1,706125.0,16.6753,16.6845,16.6019,16.6111,706125.0
2020-01-15 12:00:00,18.11,18.11,18.02,18.03,274300.0,16.6203,16.6203,16.5377,16.5468,274300.0
2020-01-15 13:00:00,18.02,18.05,17.99,18.02,387120.0,16.5377,16.5652,16.5101,16.5377,387120.0
2020-01-15 14:00:00,18.02,18.08,18.0,18.04,717140.0,16.5377,16.5927,16.5193,16.556,717140.0
2020-01-15 15:00:00,18.05,18.1,18.03,18.08,1350800.0,16.5652,16.6111,16.5468,16.5927,1350800.0
2020-01-16 09:30:00,18.19,18.39,18.14,18.3,407350.0,16.6937,16.8772,16.6478,16.7946,407350.0
2020-01-16 10:00:00,18.29,18.41,18.24,18.27,626750.0,16.7854,16.8956,16.7396,16.7671,626750.0
2020-01-16 11:00:00,18.27,18.29,18.15,18.15,795055.0,16.7671,16.7854,16.657,16.657,795055.0
2020-01-16 12:00:00,18.15,18.21,18.11,18.21,377660.0,16.657,16.712,16.6203,16.712,377660.0
2020-01-16 13:00:00,18.2,18.28,18.18,18.25,371865.0,16.7029,16.7763,16.6845,16.7487,371865.0
2020-01-16 14:00:00,18.25,18.26,18.2,18.22,404755.0,16.7487,16.7579,16.7029,16.7212,404755.0
2020-01-16 15:00:00,18.21,18.25,18.19,18.22,764915.0,16.712,16.7487,16.6937,16.7212,764915.0
2020-01-17 09:30:00,18.21,18.27,18.12,18.23,409675.0,16.712,16.7671,16.6294,16.7304,409675.0
2020-01-17 10:00:00,18.22,18.29,18.18,18.26,353395.0,16.7212,16.7854,16.6845,16.7579,353395.0
2020-01-17 11:00:00,18.26,18.31,18.25,18.29,301500.0,16.7579,16.8038,16.7487,16.7854,301500.0
2020-01-17 12:00:00,18.29,18.39,18.28,18.39,283235.0,16.7854,16.8772,16.7763,16.8772,283235.0
2020-01-17 13:00:00,18.39,18.42,18.34,18.41,266875.0,16.8772,16.9048,16.8313,16.8956,266875.0
2020-01-17 14:00:00,18.4,18.48,18.4,18.48,796490.0,16.8864,16.9598,16.8864,16.9598,796490.0
2020-01-17 15:00:00,18.48,18.58,18.47,18.56,2059530.0,16.9598,17.0516,16.9506,17.0332,2059530.0
2020-01-21 09:30:00,18.71,19.0,18.68,18.94,1290185.0,17.1709,17.437,17.1434,17.382,1290185.0
2020-01-21 10:00:00,18.93,18.93,18.79,18.85,1220060.0,17.3728,17.3728,17.2443,17.2994,1220060.0
2020-01-21 11:00:00,18.85,18.94,18.83,18.93,1035055.0,17.2994,17.382,17.281,17.3728,1035055.0
2020-01-21 12:00:00,18.93,18.95,18.81,18.82,629700.0,17.3728,17.3912,17.2627,17.2718,629700.0
2020-01-21 13:00:00,18.82,18.82,18.68,18.7,519285.0,17.2718,17.2718,17.1434,17.1617,519285.0
2020-01-21 14:00:00,18.7,18.81,18.69,18.8,739250.0,17.1617,17.2627,17.1525,17.2535,739250.0
2020-01-21 15:00:00,18.8,18.83,18.72,18.73,1811335.0,17.2535,17.281,17.1801,17.1893,1811335.0
2020-01-22 09:30:00,18.76,18.8,18.66,18.76,180775.0,17.2168,17.2535,17.125,17.2168,180775.0
2020-01-22 10:00:00,18.77,18.79,18.6,18.6,284940.0,17.226,17.2443,17.0699,17.0699,284940.0
2020-01-22 11:00:00,18.6,18.62,18.56,18.59,246470.0,17.0699,17.0883,17.0332,17.0608,246470.0
2020-01-22 12:00:00,18.59,18.63,18.55,18.63,327720.0,17.0608,17.0975,17.0241,17.0975,327720.0
2020-01-22 13:00:00,18.63,18.64,18.59,18.62,371780.0,17.0975,17.1067,17.0608,17.0883,371780.0
2020-01-22 14:00:00,18.62,18.66,18.61,18.62,506450.0,17.0883,17.125,17.0791,17.0883,506450.0
2020-01-22 15:00:00,18.62,18.62,18.57,18.58,1116520.0,17.0883,17.0883,17.0424,17.0516,1116520.0
2020-01-23 09:30:00,18.47,18.5,18.29,18.48,390670.0,16.9506,16.9782,16.7854,16.9598,390670.0
2020-01-23 10:00:00,18.48,18.66,18.47,18.6,615735.0,16.9598,17.125,16.9506,17.0699,615735.0
2020-01-23 11:00:00,18.6,18.61,18.5,18.57,436595.0,17.0699,17.0791,16.9782,17.0424,436595.0
2020-01-23 12:00:00,18.56,18.61,18.52,18.61,279035.0,17.0332,17.0791,16.9965,17.0791,279035.0
2020-01-23 13:00:00,18.62,18.66,18.61,18.65,288120.0,17.0883,17.125,17.0791,17.1158,288120.0
2020-01-23 14:00:00,18.65,18.69,18.64,18.67,324590.0,17.1158,17.1525,17.1067,17.1342,324590.0
2020-01-23 15:00:00,18.67,18.74,18.63,18.73,1151615.0,17.1342,17.1984,17.0975,17.1893,1151615.0
2020-01-24 09:30:00,18.71,18.84,18.57,18.7,736400.0,17.1709,17.2902,17.0424,17.1617,736400.0
2020-01-24 10:00:00,18.7,18.74,18.61,18.69,1160905.0,17.1617,17.1984,17.0791,17.1525,1160905.0
2020-01-24 11:00:00,18.69,18.73,18.66,18.69,513405.0,17.1525,17.1893,17.125,17.1525,513405.0
2020-01-24 12:00:00,18.69,18.7,18.59,18.67,355820.0,17.1525,17.1617,17.0608,17.1342,355820.0
2020-01-24 13:00:00,18.67,18.7,18.61,18.63,1568670.0,17.1342,17.1617,17.0791,17.0975,1568670.0
2020-01-24 14:00:00,18.63,18.66,18.57,18.65,928310.0,17.0975,17.125,17.0424,17.1158,928310.0
2020-01-24 15:00:00,18.66,18.74,18.65,18.71,1479540.0,17.125,17.1984,17.1158,17.1709,1479540.0
2020-01-27 09:30:00,18.45,18.74,18.42,18.72,451605.0,16.9323,17.1984,16.9048,17.1801,451605.0
2020-01-27 10:00:00,18.71,18.83,18.67,18.76,990325.0,17.1709,17.281,17.1342,17.2168,990325.0
2020-01-27 11:00:00,18.76,18.81,18.66,18.73,865260.0,17.2168,17.2627,17.125,17.1893,865260.0
2020-01-27 12:00:00,18.72,18.78,18.69,18.75,532100.0,17.1801,17.2351,17.1525,17.2076,532100.0
2020-01-27 13:00:00,18.75,18.8,18.74,18.76,372640.0,17.2076,17.2535,17.1984,17.2168,372640.0
2020-01-27 14:00:00,18.76,18.83,18.74,18.82,427915.0,17.2168,17.281,17.1984,17.2718,427915.0
2020-01-27 15:00:00,18.82,18.86,18.76,18.79,1361120.0,17.2718,17.3086,17.2168,17.2443,1361120.0
2020-01-28 09:30:00,18.79,18.98,18.75,18.97,433415.0,17.2443,17.4187,17.2076,17.4095,433415.0
2020-01-28 10:00:00,18.97,19.08,18.97,19.07,1689685.0,17.4095,17.5105,17.4095,17.5013,1689685.0
2020-01-28 11:00:00,19.07,19.07,19.0,19.04,1643235.0,17.5013,17.5013,17.437,17.4738,1643235.0
2020-01-28 12:00:00,19.04,19.14,19.0,19.14,1934130.0,17.4738,17.5655,17.437,17.5655,1934130.0
2020-01-28 13:00:00,19.14,19.14,19.04,19.11,670665.0,17.5655,17.5655,17.4738,17.538,670665.0
2020-01-28 14:00:00,19.1,19.26,19.02,19.04,932195.0,17.5288,17.6757,17.4554,17.4738,932195.0
2020-01-28 15:00:00,19.04,19.07,18.98,19.0,2122205.0,17.4738,17.5013,17.4187,17.437,2122205.0
2020-01-29 09:30:00,19.01,19.25,18.96,19.11,357210.0,17.4462,17.6665,17.4003,17.538,357210.0
2020-01-29 10:00:00,19.1,19.12,18.98,19.12,939740.0,17.5288,17.5472,17.4187,17.5472,939740.0
2020-01-29 11:00:00,19.12,19.16,19.05,19.07,668680.0,17.5472,17.5839,17.4829,17.5013,668680.0
2020-01-29 12:00:00,19.07,19.12,19.04,19.08,596325.0,17.5013,17.5472,17.4738,17.5105,596325.0
2020-01-29 13:00:00,19.08,19.09,18.99,19.06,956965.0,17.5105,17.5196,17.4279,17.4921,956965.0
2020-01-29 14:00:00,19.07,19.13,19.02,19.03,904565.0,17.5013,17.5563,17.4554,17.4646,904565.0
2020-01-29 15:00:00,19.03,19.06,18.97,19.0,2193520.0,17.4646,17.4921,17.4095,17.437,2193520.0
2020-01-30 09:30:00,17.76,18.76,17.6,18.57,4205155.0,16.299,17.2168,16.1522,17.0424,4205155.0
2020-01-30 10:00:00,18.58,19.07,18.46,18.93,4257795.0,17.0516,17.5013,16.9415,17.3728,4257795.0
2020-01-30 11:00:00,18.93,19.26,18.88,19.21,2399510.0,17.3728,17.6757,17.3269,17.6298,2399510.0
2020-01-30 12:00:00,19.21,19.21,18.73,18.85,1410135.0,17.6298,17.6298,17.1893,17.2994,1410135.0
2020-01-30 13:00:00,18.85,18.85,18.65,18.7,1003950.0,17.2994,17.2994,17.1158,17.1617,1003950.0
2020-01-30 14:00:00,18.71,18.83,18.63,18.8,1351820.0,17.1709,17.281,17.0975,17.2535,1351820.0
2020-01-30 15:00:00,18.8,18.87,18.72,18.76,3484790.0,17.2535,17.3177,17.1801,17.2168,3484790.0
2020-01-31 09:30:00,18.98,19.2,18.68,19.1,1064480.0,17.4187,17.6206,17.1434,17.5288,1064480.0
2020-01-31 10:00:00,19.06,19.14,18.45,18.46,1155670.0,17.4921,17.5655,16.9323,16.9415,1155670.0
2020-01-31 11:00:00,18.46,18.48,18.11,18.27,1486950.0,16.9415,16.9598,16.6203,16.7671,1486950.0
2020-01-31 12:00:00,18.27,18.33,18.18,18.24,1044845.0,16.7671,16.8222,16.6845,16.7396,1044845.0
2020-01-31 13:00:00,18.24,18.37,18.23,18.36,1224430.0,16.7396,16.8589,16.7304,16.8497,1224430.0
2020-01-31 14:00:00,18.36,18.58,18.34,18.56,1190065.0,16.8497,17.0516,16.8313,17.0332,1190065.0
2020-01-31 15:00:00,18.56,18.68,18.53,18.59,2892775.0,17.0332,17.1434,17.0057,17.0608,2892775.0
2020-02-03 09:30:00,18.8,18.99,18.8,18.95,569610.0,17.2535,17.4279,17.2535,17.3912,569610.0
2020-02-03 10:00:00,18.96,19.09,18.93,18.98,945350.0,17.4003,17.5196,17.3728,17.4187,945350.0
2020-02-03 11:00:00,18.98,19.0,18.9,19.0,514780.0,17.4187,17.437,17.3453,17.437,514780.0
2020-02-03 12:00:00,18.99,19.11,18.98,19.1,1675025.0,17.4279,17.538,17.4187,17.5288,1675025.0
2020-02-03 13:00:00,19.1,19.2,18.99,19.09,2101135.0,17.5288,17.6206,17.4279,17.5196,2101135.0
2020-02-03 14:00:00,19.08,19.12,19.03,19.06,560200.0,17.5105,17.5472,17.4646,17.4921,560200.0
2020-02-03 15:00:00,19.06,19.06,18.85,18.87,1761770.0,17.4921,17.4921,17.2994,17.3177,1761770.0
2020-02-04 09:30:00,19.06,19.27,19.05,19.22,774535.0,17.4921,17.6848,17.4829,17.6389,774535.0
2020-02-04 10:00:00,19.22,19.28,19.0,19.04,958655.0,17.6389,17.694,17.437,17.4738,958655.0
2020-02-04 11:00:00,19.04,19.04,18.66,18.73,1215560.0,17.4738,17.4738,17.125,17.1893,1215560.0
2020-02-04 12:00:00,18.73,18.88,18.72,18.75,1404110.0,17.1893,17.3269,17.1801,17.2076,1404110.0
2020-02-04 13:00:00,18.75,18.76,18.64,18.66,995310.0,17.2076,17.2168,17.1067,17.125,995310.0
2020-02-04 14:00:00,18.66,18.68,18.38,18.39,895485.0,17.125,17.1434,16.868,16.8772,895485.0
2020-02-04 15:00:00,18.39,18.43,18.19,18.22,3136370.0,16.8772,16.9139,16.6937,16.7212,3136370.0
2020-02-05 09:30:00,18.35,18.58,18.32,18.58,746145.0,16.8405,17.0516,16.813,17.0516,746145.0
2020-02-05 10:00:00,18.57,18.66,18.54,18.62,1474670.0,17.0424,17.125,17.0149,17.0883,1474670.0
2020-02-05 11:00:00,18.62,18.66,18.55,18.61,575625.0,17.0883,17.125,17.0241,17.0791,575625.0
2020-02-05 12:00:00,18.61,18.66,18.59,18.64,590905.0,17.0791,17.125,17.0608,17.1067,590905.0
2020-02-05 13:00:00,18.64,18.67,18.58,18.61,499555.0,17.1067,17.1342,17.0516,17.0791,499555.0
2020-02-05 14:00:00,18.61,18.68,18.59,18.66,1556185.0,17.0791,17.1434,17.0608,17.125,1556185.0
2020-02-05 15:00:00,18.66,18.8,18.59,18.79,2595425.0,17.125,17.2535,17.0608,17.2443,2595425.0
2020-02-06 09:30:00,18.97,19.03,18.82,19.0,446795.0,17.4095,17.4646,17.2718,17.437,446795.0
2020-02-06 10:00:00,18.99,19.19,18.97,19.19,1001405.0,17.4279,17.6114,17.4095,17.6114,1001405.0
2020-02-06 11:00:00,19.18,19.28,19.13,19.14,765620.0,17.6022,17.694,17.5563,17.5655,765620.0
2020-02-06 12:00:00,19.15,19.21,19.15,19.19,528535.0,17.5747,17.6298,17.5747,17.6114,528535.0
2020-02-06 13:00:00,19.19,19.25,19.16,19.25,535915.0,17.6114,17.6665,17.5839,17.6665,535915.0
2020-02-06 14:00:00,19.25,19.31,19.22,19.3,876075.0,17.6665,17.7215,17.6389,17.7124,876075.0
2020-02-06 15:00:00,19.3,19.36,19.23,19.32,1464190.0,17.7124,17.7674,17.6481,17.7307,1464190.0
2020-02-07 09:30:00,19.18,19.31,19.11,19.2,547300.0,17.6022,17.7215,17.538,17.6206,547300.0
2020-02-07 10:00:00,19.21,19.3,19.11,19.14,587285.0,17.6298,17.7124,17.538,17.5655,587285.0
2020-02-07 11:00:00,19.13,19.25,19.13,19.24,337180.0,17.5563,17.6665,17.5563,17.6573,337180.0
2020-02-07 12:00:00,19.24,19.28,19.15,19.17,479830.0,17.6573,17.694,17.5747,17.5931,479830.0
2020-02-07 13:00:00,19.18,19.18,19.08,19.17,314185.0,17.6022,17.6022,17.5105,17.5931,314185.0
2020-02-07 14:00:00,19.17,19.23,19.14,19.23,319515.0,17.5931,17.6481,17.5655,17.6481,319515.0
2020-02-07 15:00:00,19.23,19.32,19.2,19.31,732830.0,17.6481,17.7307,17.6206,17.7215,732830.0
2020-02-10 09:30:00,19.22,19.66,19.22,19.66,1138515.0,17.6389,18.0427,17.6389,18.0427,1138515.0
2020-02-10 10:00:00,19.66,19.73,19.6,19.69,1272195.0,18.0427,18.107,17.9877,18.0703,1272195.0
2020-02-10 11:00:00,19.69,19.82,19.69,19.75,754980.0,18.0703,18.1896,18.0703,18.1253,754980.0
2020-02-10 12:00:00,19.75,19.8,19.68,19.73,451475.0,18.1253,18.1712,18.0611,18.107,451475.0
2020-02-10 13:00:00,19.73,19.74,19.64,19.69,388755.0,18.107,18.1162,18.0244,18.0703,388755.0
2020-02-10 14:00:00,19.7,19.7,19.5,19.52,589065.0,18.0795,18.0795,17.8959,17.9143,589065.0
2020-02-10 15:00:00,19.52,19.53,19.44,19.5,1604195.0,17.9143,17.9234,17.8408,17.8959,1604195.0
2020-02-11 09:30:00,19.56,19.56,19.35,19.41,304030.0,17.951,17.951,17.7583,17.8133,304030.0
2020-02-11 10:00:00,19.42,19.47,19.34,19.35,808090.0,17.8225,17.8684,17.7491,17.7583,808090.0
2020-02-11 11:00:00,19.36,19.38,19.23,19.28,710275.0,17.7674,17.7858,17.6481,17.694,710275.0
2020-02-11 12:00:00,19.29,19.44,19.29,19.42,272735.0,17.7032,17.8408,17.7032,17.8225,272735.0
2020-02-11 13:00:00,19.41,19.47,19.4,19.47,408595.0,17.8133,17.8684,17.8041,17.8684,408595.0
2020-02-11 14:00:00,19.47,19.5,19.42,19.49,443590.0,17.8684,17.8959,17.8225,17.8867,443590.0
2020-02-11 15:00:00,19.49,19.54,19.48,19.51,1166960.0,17.8867,17.9326,17.8776,17.9051,1166960.0
2020-02-12 09:30:00,19.53,19.58,19.49,19.55,233865.0,17.9234,17.9693,17.8867,17.9418,233865.0
2020-02-12 10:00:00,19.55,19.62,19.5,19.58,681435.0,17.9418,18.006,17.8959,17.9693,681435.0
2020-02-12 11:00:00,19.59,19.67,19.56,19.64,395840.0,17.9785,18.0519,17.951,18.0244,395840.0
2020-02-12 12:00:00,19.64,19.7,19.63,19.69,211040.0,18.0244,18.0795,18.0152,18.0703,211040.0
2020-02-12 13:00:00,19.69,19.83,19.68,19.81,480660.0,18.0703,18.1988,18.0611,18.1804,480660.0
2020-02-12 14:00:00,19.82,19.82,19.71,19.74,511900.0,18.1896,18.1896,18.0886,18.1162,511900.0
2020-02-12 15:00:00,19.73,19.76,19.66,19.71,804955.0,18.107,18.1345,18.0427,18.0886,804955.0
2020-02-13 09:30:00,19.67,19.69,19.51,19.53,316490.0,18.0519,18.0703,17.9051,17.9234,316490.0
2020-02-13 10:00:00,19.54,19.65,19.54,19.6,319660.0,17.9326,18.0336,17.9326,17.9877,319660.0
2020-02-13 11:00:00,19.61,19.64,19.47,19.58,653800.0,17.9969,18.0244,17.8684,17.9693,653800.0
2020-02-13 12:00:00,19.58,19.66,19.56,19.63,293185.0,17.9693,18.0427,17.951,18.0152,293185.0
2020-02-13 13:00:00,19.64,19.69,19.6,19.68,212100.0,18.0244,18.0703,17.9877,18.0611,212100.0
2020-02-13 14:00:00,19.68,19.73,19.67,19.67,440705.0,18.0611,18.107,18.0519,18.0519,440705.0
2020-02-13 15:00:00,19.68,19.68,19.6,19.65,997580.0,18.0611,18.0611,17.9877,18.0336,997580.0
2020-02-14 09:30:00,19.6,19.72,19.58,19.62,264060.0,17.9877,18.0978,17.9693,18.006,264060.0
2020-02-14 10:00:00,19.67,19.7,19.59,19.6,314360.0,18.0519,18.0795,17.9785,17.9877,314360.0
2020-02-14 11:00:00,19.6,19.65,19.54,19.59,197175.0,17.9877,18.0336,17.9326,17.9785,197175.0
2020-02-14 12:00:00,19.59,19.67,19.58,19.63,161890.0,17.9785,18.0519,17.9693,18.0152,161890.0
2020-02-14 13:00:00,19.62,19.62,19.52,19.53,353320.0,18.006,18.006,17.9143,17.9234,353320.0
2020-02-14 14:00:00,19.53,19.64,19.53,19.57,175625.0,17.9234,18.0244,17.9234,17.9602,175625.0
2020-02-14 15:00:00,19.58,19.64,19.57,19.62,683465.0,17.9693,18.0244,17.9602,18.006,683465.0
2020-02-18 09:30:00,19.71,19.8,19.68,19.76,248565.0,18.0886,18.1712,18.0611,18.1345,248565.0
2020-02-18 10:00:00,19.77,19.79,19.64,19.71,306655.0,18.1437,18.1621,18.0244,18.0886,306655.0
2020-02-18 11:00:00,19.71,19.73,19.49,19.53,329960.0,18.0886,18.107,17.8867,17.9234,329960.0
2020-02-18 12:00:00,19.53,19.53,19.41,19.47,409065.0,17.9234,17.9234,17.8133,17.8684,409065.0
2020-02-18 13:00:00,19.46,19.49,19.41,19.44,233090.0,17.8592,17.8867,17.8133,17.8408,233090.0
2020-02-18 14:00:00,19.45,19.6,19.45,19.58,220435.0,17.85,17.9877,17.85,17.9693,220435.0
2020-02-18 15:00:00,19.58,19.61,19.53,19.57,625470.0,17.9693,17.9969,17.9234,17.9602,625470.0
2020-02-19 09:30:00,19.67,19.79,19.6,19.73,355525.0,18.0519,18.1621,17.9877,18.107,355525.0
2020-02-19 10:00:00,19.72,19.8,19.72,19.75,380975.0,18.0978,18.1712,18.0978,18.1253,380975.0
2020-02-19 11:00:00,19.75,19.82,19.71,19.8,240830.0,18.1253,18.1896,18.0886,18.1712,240830.0
2020-02-19 12:00:00,19.8,19.85,19.77,19.84,223140.0,18.1712,18.2171,18.1437,18.2079,223140.0
2020-02-19 13:00:00,19.84,19.92,19.84,19.89,261355.0,18.2079,18.2814,18.2079,18.2538,261355.0
2020-02-19 14:00:00,19.89,19.9,19.74,19.77,493090.0,18.2538,18.263,18.1162,18.1437,493090.0
2020-02-19 15:00:00,19.76,19.79,19.7,19.73,915970.0,18.1345,18.1621,18.0795,18.107,915970.0
2020-02-20 09:30:00,19.66,19.74,19.61,19.63,153535.0,18.0427,18.1162,17.9969,18.0152,153535.0
2020-02-20 10:00:00,19.63,19.67,19.57,19.59,324750.0,18.0152,18.0519,17.9602,17.9785,324750.0
2020-02-20 11:00:00,19.6,19.63,19.38,19.54,565405.0,17.9877,18.0152,17.7858,17.9326,565405.0
2020-02-20 12:00:00,19.53,19.67,19.5,19.63,485775.0,17.9234,18.0519,17.8959,18.0152,485775.0
2020-02-20 13:00:00,19.63,19.78,19.59,19.72,338865.0,18.0152,18.1529,17.9785,18.0978,338865.0
2020-02-20 14:00:00,19.72,19.8,19.71,19.77,306015.0,18.0978,18.1712,18.0886,18.1437,306015.0
2020-02-20 15:00:00,19.77,19.84,19.75,19.79,834825.0,18.1437,18.2079,18.1253,18.1621,834825.0
2020-02-21 09:30:00,19.65,19.86,19.65,19.76,439215.0,18.0968,18.2902,18.0968,18.1981,439215.0
2020-02-21 10:00:00,19.75,19.77,19.65,19.68,374435.0,18.1889,18.2073,18.0968,18.1245,374435.0
2020-02-21 11:00:00,19.69,19.76,19.63,19.74,500755.0,18.1337,18.1981,18.0784,18.1797,500755.0
2020-02-21 12:00:00,19.75,19.86,19.74,19.82,521255.0,18.1889,18.2902,18.1797,18.2534,521255.0
2020-02-21 13:00:00,19.83,19.88,19.82,19.86,461290.0,18.2626,18.3086,18.2534,18.2902,461290.0
2020-02-21 14:00:00,19.86,19.96,19.84,19.94,307900.0,18.2902,18.3823,18.2718,18.3639,307900.0
2020-02-21 15:00:00,19.94,20.03,19.93,19.96,1269475.0,18.3639,18.4468,18.3547,18.3823,1269475.0
2020-02-24 09:30:00,19.57,19.8,19.46,19.77,651180.0,18.0232,18.235,17.9218,18.2073,651180.0
2020-02-24 10:00:00,19.76,19.76,19.48,19.6,1170245.0,18.1981,18.1981,17.9403,18.0508,1170245.0
2020-02-24 11:00:00,19.59,19.59,19.4,19.45,343365.0,18.0416,18.0416,17.8666,17.9126,343365.0
2020-02-24 12:00:00,19.45,19.45,19.34,19.39,339755.0,17.9126,17.9126,17.8113,17.8574,339755.0
2020-02-24 13:00:00,19.38,19.5,19.32,19.5,303600.0,17.8482,17.9587,17.7929,17.9587,303600.0
2020-02-24 14:00:00,19.5,19.52,19.43,19.48,354375.0,17.9587,17.9771,17.8942,17.9403,354375.0
2020-02-24 15:00:00,19.49,19.51,19.27,19.29,1476720.0,17.9495,17.9679,17.7469,17.7653,1476720.0
2020-02-25 09:30:00,19.39,19.5,19.21,19.32,148630.0,17.8574,17.9587,17.6916,17.7929,148630.0
2020-02-25 10:00:00,19.32,19.4,19.08,19.18,607985.0,17.7929,17.8666,17.5719,17.664,607985.0
2020-02-25 11:00:00,19.17,19.21,19.02,19.17,560790.0,17.6548,17.6916,17.5166,17.6548,560790.0
2020-02-25 12:00:00,19.17,19.18,18.98,18.98,382835.0,17.6548,17.664,17.4798,17.4798,382835.0
2020-02-25 13:00:00,18.97,19.01,18.85,18.87,317770.0,17.4706,17.5074,17.3601,17.3785,317770.0
2020-02-25 14:00:00,18.87,18.88,18.69,18.83,383245.0,17.3785,17.3877,17.2127,17.3416,383245.0
2020-02-25 15:00:00,18.83,18.9,18.58,18.63,1392680.0,17.3416,17.4061,17.1114,17.1575,1392680.0
2020-02-26 09:30:00,18.75,18.94,18.61,18.82,294885.0,17.268,17.4429,17.139,17.3324,294885.0
2020-02-26 10:00:00,18.82,18.94,18.7,18.91,497680.0,17.3324,17.4429,17.2219,17.4153,497680.0
2020-02-26 11:00:00,18.92,19.1,18.92,18.93,558970.0,17.4245,17.5903,17.4245,17.4337,558970.0
2020-02-26 12:00:00,18.92,18.94,18.67,18.7,381490.0,17.4245,17.4429,17.1943,17.2219,381490.0
2020-02-26 13:00:00,18.7,18.71,18.39,18.4,429055.0,17.2219,17.2311,16.9364,16.9456,429055.0
2020-02-26 14:00:00,18.4,18.47,18.33,18.33,431430.0,16.9456,17.0101,16.8812,16.8812,431430.0
2020-02-26 15:00:00,18.34,18.41,18.29,18.29,1246840.0,16.8904,16.9548,16.8443,16.8443,1246840.0
2020-02-27 09:30:00,18.08,18.26,17.94,18.06,651075.0,16.6509,16.8167,16.522,16.6325,651075.0
2020-02-27 10:00:00,18.06,18.08,17.75,18.06,1197950.0,16.6325,16.6509,16.347,16.6325,1197950.0
2020-02-27 11:00:00,18.06,18.48,18.05,18.48,569505.0,16.6325,17.0193,16.6233,17.0193,569505.0
2020-02-27 12:00:00,18.45,18.87,18.45,18.77,759875.0,16.9917,17.3785,16.9917,17.2864,759875.0
2020-02-27 13:00:00,18.77,18.85,18.44,18.5,911570.0,17.2864,17.3601,16.9825,17.0377,911570.0
2020-02-27 14:00:00,18.48,18.52,18.28,18.3,862870.0,17.0193,17.0561,16.8351,16.8535,862870.0
2020-02-27 15:00:00,18.3,18.35,18.08,18.08,1469810.0,16.8535,16.8996,16.6509,16.6509,1469810.0
2020-02-28 09:30:00,17.65,18.05,17.62,17.72,1046155.0,16.2549,16.6233,16.2273,16.3194,1046155.0
2020-02-28 10:00:00,17.72,17.79,17.57,17.75,1753565.0,16.3194,16.3838,16.1812,16.347,1753565.0
2020-02-28 11:00:00,17.74,18.01,17.64,17.8,1825310.0,16.3378,16.5865,16.2457,16.3931,1825310.0
2020-02-28 12:00:00,17.82,17.84,17.52,17.67,1477995.0,16.4115,16.4299,16.1352,16.2733,1477995.0
2020-02-28 13:00:00,17.67,17.72,17.45,17.53,1038740.0,16.2733,16.3194,16.0707,16.1444,1038740.0
2020-02-28 14:00:00,17.53,17.72,17.39,17.59,1385810.0,16.1444,16.3194,16.0155,16.1997,1385810.0
2020-02-28 15:00:00,17.59,17.79,17.32,17.71,2383705.0,16.1997,16.3838,15.951,16.3102,2383705.0
2020-03-02 09:30:00,17.7,17.84,17.54,17.72,320845.0,16.301,16.4299,16.1536,16.3194,320845.0
2020-03-02 10:00:00,17.71,18.02,17.6,17.9,968590.0,16.3102,16.5957,16.2089,16.4852,968590.0
2020-03-02 11:00:00,17.89,18.21,17.86,18.17,658680.0,16.4759,16.7706,16.4483,16.7338,658680.0
2020-03-02 12:00:00,18.18,18.31,18.14,18.26,627690.0,16.743,16.8627,16.7062,16.8167,627690.0
2020-03-02 13:00:00,18.28,18.3,17.99,18.05,564255.0,16.8351,16.8535,16.568,16.6233,564255.0
2020-03-02 14:00:00,18.06,18.15,17.83,17.9,595750.0,16.6325,16.7154,16.4207,16.4852,595750.0
2020-03-02 15:00:00,17.91,18.3,17.91,18.29,1280130.0,16.4944,16.8535,16.4944,16.8443,1280130.0
2020-03-03 09:30:00,18.22,18.46,18.16,18.3,547680.0,16.7799,17.0009,16.7246,16.8535,547680.0
2020-03-03 10:00:00,18.3,18.68,18.3,18.62,563435.0,16.8535,17.2035,16.8535,17.1482,563435.0
2020-03-03 11:00:00,18.63,18.71,18.18,18.69,657465.0,17.1575,17.2311,16.743,17.2127,657465.0
2020-03-03 12:00:00,18.7,18.89,18.65,18.78,1166055.0,17.2219,17.3969,17.1759,17.2956,1166055.0
2020-03-03 13:00:00,18.76,18.96,18.58,18.6,1274060.0,17.2772,17.4614,17.1114,17.1298,1274060.0
2020-03-03 14:00:00,18.59,18.65,18.33,18.61,1530240.0,17.1206,17.1759,16.8812,17.139,1530240.0
2020-03-03 15:00:00,18.62,18.9,18.54,18.64,2152120.0,17.1482,17.4061,17.0746,17.1667,2152120.0
2020-03-04 09:30:00,18.91,19.05,18.72,18.79,522265.0,17.4153,17.5443,17.2403,17.3048,522265.0
2020-03-04 10:00:00,18.79,18.96,18.73,18.78,716415.0,17.3048,17.4614,17.2495,17.2956,716415.0
2020-03-04 11:00:00,18.78,18.84,18.61,18.75,579800.0,17.2956,17.3509,17.139,17.268,579800.0
2020-03-04 12:00:00,18.74,18.94,18.7,18.93,373460.0,17.2588,17.4429,17.2219,17.4337,373460.0
2020-03-04 13:00:00,18.94,19.12,18.9,19.09,658245.0,17.4429,17.6087,17.4061,17.5811,658245.0
2020-03-04 14:00:00,19.08,19.16,19.03,19.13,505090.0,17.5719,17.6456,17.5258,17.6179,505090.0
2020-03-04 15:00:00,19.13,19.28,19.08,19.27,1292190.0,17.6179,17.7561,17.5719,17.7469,1292190.0
2020-03-05 09:30:00,18.92,19.07,18.85,18.93,298810.0,17.4245,17.5627,17.3601,17.4337,298810.0
2020-03-05 10:00:00,18.94,19.18,18.91,19.0,932320.0,17.4429,17.664,17.4153,17.4982,932320.0
2020-03-05 11:00:00,18.99,19.17,18.93,18.95,480610.0,17.489,17.6548,17.4337,17.4522,480610.0
2020-03-05 12:00:00,18.95,18.96,18.6,18.62,319805.0,17.4522,17.4614,17.1298,17.1482,319805.0
2020-03-05 13:00:00,18.64,18.72,18.53,18.63,214115.0,17.1667,17.2403,17.0654,17.1575,214115.0
2020-03-05 14:00:00,18.63,18.65,18.49,18.63,287985.0,17.1575,17.1759,17.0285,17.1575,287985.0
2020-03-05 15:00:00,18.62,18.77,18.55,18.73,1028825.0,17.1482,17.2864,17.0838,17.2495,1028825.0
2020-03-06 09:30:00,18.38,18.43,18.19,18.26,650615.0,16.9272,16.9733,16.7522,16.8167,650615.0
2020-03-06 10:00:00,18.25,18.54,18.18,18.5,905240.0,16.8075,17.0746,16.743,17.0377,905240.0
2020-03-06 11:00:00,18.5,18.57,18.3,18.38,633985.0,17.0377,17.1022,16.8535,16.9272,633985.0
2020-03-06 12:00:00,18.39,18.49,18.25,18.4,410740.0,16.9364,17.0285,16.8075,16.9456,410740.0
2020-03-06 13:00:00,18.38,18.52,18.27,18.28,350870.0,16.9272,17.0561,16.8259,16.8351,350870.0
2020-03-06 14:00:00,18.28,18.34,17.9,17.95,798430.0,16.8351,16.8904,16.4852,16.5312,798430.0
2020-03-06 15:00:00,17.94,18.39,17.92,18.29,1875475.0,16.522,16.9364,16.5036,16.8443,1875475.0
2020-03-09 09:30:00,17.3,17.33,15.56,16.59,1128830.0,15.9326,15.9602,14.3301,15.2787,1128830.0
2020-03-09 10:00:00,16.47,16.7,16.08,16.1,2225920.0,15.1682,15.38,14.809,14.8274,2225920.0
2020-03-09 11:00:00,16.1,16.11,15.86,15.9,2286210.0,14.8274,14.8366,14.6064,14.6432,2286210.0
2020-03-09 12:00:00,15.9,15.96,15.57,15.6,1628225.0,14.6432,14.6985,14.3393,14.3669,1628225.0
2020-03-09 13:00:00,15.58,15.82,15.5,15.8,1837050.0,14.3485,14.5696,14.2749,14.5511,1837050.0
2020-03-09 14:00:00,15.8,16.11,15.79,16.08,1753860.0,14.5511,14.8366,14.5419,14.809,1753860.0
2020-03-09 15:00:00,16.08,16.37,16.02,16.17,4258075.0,14.809,15.0761,14.7538,14.8919,4258075.0
2020-03-10 09:30:00,16.67,17.15,16.38,16.7,1460215.0,15.3524,15.7944,15.0853,15.38,1460215.0
2020-03-10 10:00:00,16.7,16.7,16.33,16.33,1310915.0,15.38,15.38,15.0392,15.0392,1310915.0
2020-03-10 11:00:00,16.33,16.5,16.07,16.39,1264415.0,15.0392,15.1958,14.7998,15.0945,1264415.0
2020-03-10 12:00:00,16.4,17.03,16.4,16.97,911215.0,15.1037,15.6839,15.1037,15.6287,911215.0
2020-03-10 13:00:00,16.96,17.01,16.82,16.92,766110.0,15.6195,15.6655,15.4905,15.5826,766110.0
2020-03-10 14:00:00,16.89,17.15,16.8,17.14,919700.0,15.555,15.7944,15.4721,15.7852,919700.0
2020-03-10 15:00:00,17.17,17.43,17.16,17.39,2415310.0,15.8129,16.0523,15.8036,16.0155,2415310.0
2020-03-11 09:30:00,16.67,17.02,16.51,16.98,886610.0,15.3524,15.6747,15.205,15.6379,886610.0
2020-03-11 10:00:00,16.98,16.98,16.61,16.74,948420.0,15.6379,15.6379,15.2971,15.4168,948420.0
2020-03-11 11:00:00,16.74,16.94,16.61,16.94,606095.0,15.4168,15.601,15.2971,15.601,606095.0
2020-03-11 12:00:00,16.94,16.95,16.6,16.66,841595.0,15.601,15.6102,15.2879,15.3432,841595.0
2020-03-11 13:00:00,16.66,16.66,16.49,16.58,981835.0,15.3432,15.3432,15.1866,15.2695,981835.0
2020-03-11 14:00:00,16.59,16.73,16.49,16.63,928675.0,15.2787,15.4076,15.1866,15.3155,928675.0
2020-03-11 15:00:00,16.62,16.75,16.4,16.66,2590220.0,15.3063,15.4261,15.1037,15.3432,2590220.0
2020-03-12 09:30:00,15.41,15.76,14.36,15.06,663400.0,14.192,14.5143,13.225,13.8696,663400.0
2020-03-12 10:00:00,15.05,16.38,14.95,16.26,1551145.0,13.8604,15.0853,13.7683,14.9748,1551145.0
2020-03-12 11:00:00,16.25,16.27,15.94,16.1,1387375.0,14.9656,14.984,14.6801,14.8274,1387375.0
2020-03-12 12:00:00,16.09,16.1,15.56,15.9,1708690.0,14.8182,14.8274,14.3301,14.6432,1708690.0
2020-03-12 13:00:00,15.9,16.25,15.47,15.82,1396690.0,14.6432,14.9656,14.2472,14.5696,1396690.0
2020-03-12 14:00:00,15.85,15.88,15.39,15.56,1083410.0,14.5972,14.6248,14.1735,14.3301,1083410.0
2020-03-12 15:00:00,15.56,15.61,15.06,15.3,3096125.0,14.3301,14.3762,13.8696,14.0907,3096125.0
2020-03-13 09:30:00,15.99,16.24,15.42,15.55,522725.0,14.7261,14.9564,14.2012,14.3209,522725.0
2020-03-13 10:00:00,15.55,15.65,15.12,15.16,793370.0,14.3209,14.413,13.9249,13.9617,793370.0
2020-03-13 11:00:00,15.17,15.22,14.22,14.33,896115.0,13.9709,14.017,13.096,13.1973,896115.0
2020-03-13 12:00:00,14.36,14.79,14.36,14.57,931295.0,13.225,13.621,13.225,13.4184,931295.0
2020-03-13 13:00:00,14.57,15.15,14.47,15.13,824280.0,13.4184,13.9525,13.3263,13.9341,824280.0
2020-03-13 14:00:00,15.11,15.23,15.03,15.19,1121120.0,13.9157,14.0262,13.842,13.9894,1121120.0
2020-03-13 15:00:00,15.18,15.39,14.72,15.27,3016240.0,13.9801,14.1735,13.5565,14.063,3016240.0
2020-03-16 09:30:00,14.14,14.19,13.8,14.05,365695.0,13.0223,13.0684,12.7092,12.9395,365695.0
2020-03-16 10:00:00,14.02,14.52,13.78,14.49,1260060.0,12.9118,13.3723,12.6908,13.3447,1260060.0
2020-03-16 11:00:00,14.48,14.94,14.41,14.59,1279365.0,13.3355,13.7591,13.271,13.4368,1279365.0
2020-03-16 12:00:00,14.57,14.61,14.29,14.31,742710.0,13.4184,13.4552,13.1605,13.1789,742710.0
2020-03-16 13:00:00,14.32,14.32,13.99,14.08,878410.0,13.1881,13.1881,12.8842,12.9671,878410.0
2020-03-16 14:00:00,14.08,14.1,13.56,13.96,1014825.0,12.9671,12.9855,12.4882,12.8566,1014825.0
2020-03-16 15:00:00,13.97,14.02,13.37,13.47,2549670.0,12.8658,12.9118,12.3132,12.4053,2549670.0
2020-03-17 09:30:00,13.73,13.85,13.0,13.0,407960.0,12.6448,12.7553,11.9725,11.9725,407960.0
2020-03-17 10:00:00,13.03,13.11,12.78,12.9,1440515.0,12.0001,12.0738,11.7698,11.8804,1440515.0
2020-03-17 11:00:00,12.89,13.67,12.82,13.65,2722455.0,11.8712,12.5895,11.8067,12.5711,2722455.0
2020-03-17 12:00:00,13.65,13.78,13.24,13.28,2881090.0,12.5711,12.6908,12.1935,12.2303,2881090.0
2020-03-17 13:00:00,13.27,13.47,12.91,12.92,1897455.0,12.2211,12.4053,11.8896,11.8988,1897455.0
2020-03-17 14:00:00,12.92,13.4,12.88,13.35,1685880.0,11.8988,12.3408,11.8619,12.2948,1685880.0
2020-03-17 15:00:00,13.34,14.21,13.23,14.11,2866915.0,12.2856,13.0868,12.1843,12.9947,2866915.0
2020-03-18 09:30:00,13.39,13.63,13.04,13.08,650125.0,12.3316,12.5527,12.0093,12.0461,650125.0
2020-03-18 10:00:00,13.08,13.39,12.97,12.99,741095.0,12.0461,12.3316,11.9448,11.9632,741095.0
2020-03-18 11:00:00,12.98,13.13,12.84,13.05,711700.0,11.954,12.0922,11.8251,12.0185,711700.0
2020-03-18 12:00:00,13.02,13.89,13.0,13.46,1173975.0,11.9909,12.7921,11.9725,12.3961,1173975.0
2020-03-18 13:00:00,13.42,14.19,13.07,13.75,1175980.0,12.3593,13.0684,12.0369,12.6632,1175980.0
2020-03-18 14:00:00,13.78,14.09,13.34,14.08,970825.0,12.6908,12.9763,12.2856,12.9671,970825.0
2020-03-18 15:00:00,14.05,14.59,13.74,14.5,2809425.0,12.9395,13.4368,12.654,13.3539,2809425.0
2020-03-19 09:30:00,14.36,15.11,14.3,15.11,485215.0,13.225,13.9157,13.1697,13.9157,485215.0
2020-03-19 10:00:00,15.0,16.06,14.9,14.9,1156950.0,13.8144,14.7906,13.7223,13.7223,1156950.0
2020-03-19 11:00:00,14.85,15.47,14.64,15.02,1081775.0,13.6762,14.2472,13.4828,13.8328,1081775.0
2020-03-19 12:00:00,15.0,15.27,14.65,15.09,854290.0,13.8144,14.063,13.492,13.8973,854290.0
2020-03-19 13:00:00,15.03,15.63,14.91,15.43,654935.0,13.842,14.3946,13.7315,14.2104,654935.0
2020-03-19 14:00:00,15.43,15.69,15.09,15.32,1163805.0,14.2104,14.4498,13.8973,14.1091,1163805.0
2020-03-19 15:00:00,15.3,15.36,14.85,15.28,2428190.0,14.0907,14.1459,13.6762,14.0722,2428190.0
2020-03-20 09:30:00,15.16,15.61,14.93,15.26,802170.0,13.9617,14.3762,13.7499,14.0538,802170.0
2020-03-20 10:00:00,15.26,15.79,14.94,15.6,901190.0,14.0538,14.5419,13.7591,14.3669,901190.0
2020-03-20 11:00:00,15.61,15.7,14.91,15.37,1248720.0,14.3762,14.459,13.7315,14.1551,1248720.0
2020-03-20 12:00:00,15.39,15.74,15.34,15.61,1177870.0,14.1735,14.4959,14.1275,14.3762,1177870.0
2020-03-20 13:00:00,15.59,15.9,15.54,15.61,1068085.0,14.3577,14.6432,14.3117,14.3762,1068085.0
2020-03-20 14:00:00,15.63,15.75,15.2,15.3,1221480.0,14.3946,14.5051,13.9986,14.0907,1221480.0
2020-03-20 15:00:00,15.28,15.5,15.1,15.18,2213250.0,14.0722,14.2749,13.9065,13.9801,2213250.0
2020-03-23 09:30:00,15.27,15.65,14.96,15.59,440550.0,14.063,14.413,13.7775,14.3577,440550.0
2020-03-23 10:00:00,15.51,15.98,15.47,15.56,1138120.0,14.2841,14.7169,14.2472,14.3301,1138120.0
2020-03-23 11:00:00,15.58,15.58,15.0,15.29,731335.0,14.3485,14.3485,13.8144,14.0815,731335.0
2020-03-23 12:00:00,15.27,15.76,15.06,15.62,1088570.0,14.063,14.5143,13.8696,14.3854,1088570.0
2020-03-23 13:00:00,15.62,15.83,15.33,15.4,780450.0,14.3854,14.5788,14.1183,14.1828,780450.0
2020-03-23 14:00:00,15.41,15.9,15.3,15.66,806140.0,14.192,14.6432,14.0907,14.4222,806140.0
2020-03-23 15:00:00,15.65,15.83,15.43,15.61,2288070.0,14.413,14.5788,14.2104,14.3762,2288070.0
2020-03-24 09:30:00,16.13,16.93,15.9,16.04,934325.0,14.8551,15.5918,14.6432,14.7722,934325.0
2020-03-24 10:00:00,16.05,16.48,15.74,16.15,951645.0,14.7814,15.1774,14.4959,14.8735,951645.0
2020-03-24 11:00:00,16.16,16.44,15.75,16.23,938160.0,14.8827,15.1406,14.5051,14.9472,938160.0
2020-03-24 12:00:00,16.25,16.47,16.06,16.06,794175.0,14.9656,15.1682,14.7906,14.7906,794175.0
2020-03-24 13:00:00,16.09,16.18,15.79,15.97,662305.0,14.8182,14.9011,14.5419,14.7077,662305.0
2020-03-24 14:00:00,15.96,16.06,15.73,15.9,1255740.0,14.6985,14.7906,14.4867,14.6432,1255740.0
2020-03-24 15:00:00,15.89,16.12,15.81,16.0,1566005.0,14.634,14.8458,14.5603,14.7353,1566005.0
2020-03-25 09:30:00,16.02,16.55,15.17,15.31,597370.0,14.7538,15.2419,13.9709,14.0999,597370.0
2020-03-25 10:00:00,15.32,15.97,15.22,15.84,840000.0,14.1091,14.7077,14.017,14.588,840000.0
2020-03-25 11:00:00,15.87,16.06,15.78,16.01,621965.0,14.6156,14.7906,14.5327,14.7445,621965.0
2020-03-25 12:00:00,16.04,16.13,15.64,15.67,627235.0,14.7722,14.8551,14.4038,14.4314,627235.0
2020-03-25 13:00:00,15.69,15.89,15.59,15.7,404320.0,14.4498,14.634,14.3577,14.459,404320.0
2020-03-25 14:00:00,15.7,16.22,15.54,16.04,622685.0,14.459,14.9379,14.3117,14.7722,622685.0
2020-03-25 15:00:00,16.06,16.19,15.18,15.33,1726525.0,14.7906,14.9103,13.9801,14.1183,1726525.0
2020-03-26 09:30:00,15.55,16.13,15.54,16.1,418075.0,14.3209,14.8551,14.3117,14.8274,418075.0
2020-03-26 10:00:00,16.1,16.69,16.01,16.14,798320.0,14.8274,15.3708,14.7445,14.8643,798320.0
2020-03-26 11:00:00,16.13,16.37,16.07,16.26,580130.0,14.8551,15.0761,14.7998,14.9748,580130.0
2020-03-26 12:00:00,16.27,16.34,15.89,16.17,610610.0,14.984,15.0485,14.634,14.8919,610610.0
2020-03-26 13:00:00,16.17,16.32,16.01,16.24,445040.0,14.8919,15.03,14.7445,14.9564,445040.0
2020-03-26 14:00:00,16.26,16.31,16.06,16.26,693155.0,14.9748,15.0208,14.7906,14.9748,693155.0
2020-03-26 15:00:00,16.27,16.78,16.18,16.7,1607550.0,14.984,15.4537,14.9011,15.38,1607550.0
2020-03-27 09:30:00,16.6,17.12,16.49,17.12,704895.0,15.2879,15.7668,15.1866,15.7668,704895.0
2020-03-27 10:00:00,17.12,17.12,16.73,16.78,756620.0,15.7668,15.7668,15.4076,15.4537,756620.0
2020-03-27 11:00:00,16.79,16.97,16.74,16.86,781115.0,15.4629,15.6287,15.4168,15.5274,781115.0
2020-03-27 12:00:00,16.86,16.89,16.48,16.63,857715.0,15.5274,15.555,15.1774,15.3155,857715.0
2020-03-27 13:00:00,16.65,16.78,16.51,16.62,652165.0,15.334,15.4537,15.205,15.3063,652165.0
2020-03-27 14:00:00,16.61,16.89,16.53,16.89,458605.0,15.2971,15.555,15.2234,15.555,458605.0
2020-03-27 15:00:00,16.89,17.15,16.51,16.62,1228360.0,15.555,15.7944,15.205,15.3063,1228360.0
2020-03-30 09:30:00,16.82,16.98,16.45,16.63,360390.0,15.4905,15.6379,15.1498,15.3155,360390.0
2020-03-30 10:00:00,16.63,16.78,16.43,16.77,604570.0,15.3155,15.4537,15.1313,15.4445,604570.0
2020-03-30 11:00:00,16.79,17.1,16.79,16.93,350025.0,15.4629,15.7484,15.4629,15.5918,350025.0
2020-03-30 12:00:00,16.91,17.14,16.88,17.1,419835.0,15.5734,15.7852,15.5458,15.7484,419835.0
2020-03-30 13:00:00,17.09,17.3,17.02,17.15,345720.0,15.7392,15.9326,15.6747,15.7944,345720.0
2020-03-30 14:00:00,17.15,17.25,16.98,17.23,399880.0,15.7944,15.8865,15.6379,15.8681,399880.0
2020-03-30 15:00:00,17.25,17.29,17.04,17.08,1122255.0,15.8865,15.9234,15.6931,15.73,1122255.0
2020-03-31 09:30:00,16.96,17.24,16.82,16.99,489955.0,15.6195,15.8773,15.4905,15.6471,489955.0
2020-03-31 10:00:00,17.01,17.22,16.96,17.05,606775.0,15.6655,15.8589,15.6195,15.7023,606775.0
2020-03-31 11:00:00,17.04,17.17,16.97,17.17,531305.0,15.6931,15.8129,15.6287,15.8129,531305.0
2020-03-31 12:00:00,17.17,17.35,17.1,17.2,624145.0,15.8129,15.9786,15.7484,15.8405,624145.0
2020-03-31 13:00:00,17.2,17.36,17.08,17.33,498700.0,15.8405,15.9878,15.73,15.9602,498700.0
2020-03-31 14:00:00,17.34,17.34,17.07,17.16,735115.0,15.9694,15.9694,15.7208,15.8036,735115.0
2020-03-31 15:00:00,17.16,17.18,16.88,16.91,1591475.0,15.8036,15.8221,15.5458,15.5734,1591475.0
2020-04-01 09:30:00,16.54,17.17,16.2,16.72,658965.0,15.2326,15.8129,14.9195,15.3984,658965.0
2020-04-01 10:00:00,16.83,17.35,16.69,17.23,1011460.0,15.4997,15.9786,15.3708,15.8681,1011460.0
2020-04-01 11:00:00,17.26,17.45,17.13,17.14,806910.0,15.8957,16.0707,15.776,15.7852,806910.0
2020-04-01 12:00:00,17.16,17.22,17.06,17.09,523535.0,15.8036,15.8589,15.7115,15.7392,523535.0
2020-04-01 13:00:00,17.12,17.2,16.98,17.05,710015.0,15.7668,15.8405,15.6379,15.7023,710015.0
2020-04-01 14:00:00,17.07,17.15,16.79,16.85,802435.0,15.7208,15.7944,15.4629,15.5181,802435.0
2020-04-01 15:00:00,16.84,16.91,16.62,16.8,1438395.0,15.5089,15.5734,15.3063,15.4721,1438395.0
2020-04-02 09:30:00,16.6,17.09,16.45,16.73,400745.0,15.2879,15.7392,15.1498,15.4076,400745.0
2020-04-02 10:00:00,16.78,17.31,16.68,17.29,584760.0,15.4537,15.9418,15.3616,15.9234,584760.0
2020-04-02 11:00:00,17.31,17.34,17.02,17.07,640245.0,15.9418,15.9694,15.6747,15.7208,640245.0
2020-04-02 12:00:00,17.07,17.17,17.0,17.07,396420.0,15.7208,15.8129,15.6563,15.7208,396420.0
2020-04-02 13:00:00,17.07,17.12,16.77,16.87,527700.0,15.7208,15.7668,15.4445,15.5366,527700.0
2020-04-02 14:00:00,16.87,16.9,16.66,16.83,626130.0,15.5366,15.5642,15.3432,15.4997,626130.0
2020-04-02 15:00:00,16.85,16.98,16.68,16.83,2192455.0,15.5181,15.6379,15.3616,15.4997,2192455.0
2020-04-03 09:30:00,16.77,16.98,16.56,16.61,324810.0,15.4445,15.6379,15.2511,15.2971,324810.0
2020-04-03 10:00:00,16.62,16.75,16.22,16.41,595120.0,15.3063,15.4261,14.9379,15.1129,595120.0
2020-04-03 11:00:00,16.4,16.45,16.05,16.16,524695.0,15.1037,15.1498,14.7814,14.8827,524695.0
2020-04-03 12:00:00,16.18,16.25,15.92,16.07,786705.0,14.9011,14.9656,14.6617,14.7998,786705.0
2020-04-03 13:00:00,16.07,16.19,15.9,15.94,466140.0,14.7998,14.9103,14.6432,14.6801,466140.0
2020-04-03 14:00:00,15.95,16.01,15.85,16.0,907705.0,14.6893,14.7445,14.5972,14.7353,907705.0
2020-04-03 15:00:00,15.99,16.03,15.84,15.9,1346990.0,14.7261,14.763,14.588,14.6432,1346990.0
2020-04-06 09:30:00,16.52,16.86,16.41,16.63,879270.0,15.2142,15.5274,15.1129,15.3155,879270.0
2020-04-06 10:00:00,16.64,17.18,16.64,17.1,1567795.0,15.3247,15.8221,15.3247,15.7484,1567795.0
2020-04-06 11:00:00,17.11,17.17,17.02,17.08,1148205.0,15.7576,15.8129,15.6747,15.73,1148205.0
2020-04-06 12:00:00,17.09,17.37,17.05,17.35,1034370.0,15.7392,15.997,15.7023,15.9786,1034370.0
2020-04-06 13:00:00,17.34,17.59,17.24,17.53,980300.0,15.9694,16.1997,15.8773,16.1444,980300.0
2020-04-06 14:00:00,17.53,17.53,17.29,17.5,1165130.0,16.1444,16.1444,15.9234,16.1168,1165130.0
2020-04-06 15:00:00,17.5,17.67,17.43,17.58,2695510.0,16.1168,16.2733,16.0523,16.1904,2695510.0
2020-04-07 09:30:00,18.0,18.15,17.17,17.75,2266550.0,16.5772,16.7154,15.8129,16.347,2266550.0
2020-04-07 10:00:00,17.77,17.77,17.14,17.58,2832355.0,16.3654,16.3654,15.7852,16.1904,2832355.0
2020-04-07 11:00:00,17.58,17.91,17.49,17.68,1501660.0,16.1904,16.4944,16.1076,16.2825,1501660.0
2020-04-07 12:00:00,17.7,17.83,17.61,17.72,728255.0,16.301,16.4207,16.2181,16.3194,728255.0
2020-04-07 13:00:00,17.73,17.81,17.43,17.54,623035.0,16.3286,16.4023,16.0523,16.1536,623035.0
2020-04-07 14:00:00,17.53,17.59,17.23,17.39,898140.0,16.1444,16.1997,15.8681,16.0155,898140.0
2020-04-07 15:00:00,17.4,17.55,17.27,17.32,2509590.0,16.0247,16.1628,15.9049,15.951,2509590.0
2020-04-08 09:30:00,17.42,17.49,17.04,17.31,1183755.0,16.0431,16.1076,15.6931,15.9418,1183755.0
2020-04-08 10:00:00,17.3,17.67,17.13,17.59,1163815.0,15.9326,16.2733,15.776,16.1997,1163815.0
2020-04-08 11:00:00,17.6,17.91,17.53,17.89,1173360.0,16.2089,16.4944,16.1444,16.4759,1173360.0
2020-04-08 12:00:00,17.88,17.94,17.76,17.93,773135.0,16.4667,16.522,16.3562,16.5128,773135.0
2020-04-08 13:00:00,17.94,18.17,17.9,17.93,783205.0,16.522,16.7338,16.4852,16.5128,783205.0
2020-04-08 14:00:00,17.93,18.12,17.92,18.03,936695.0,16.5128,16.6878,16.5036,16.6049,936695.0
2020-04-08 15:00:00,18.02,18.24,18.02,18.12,2472830.0,16.5957,16.7983,16.5957,16.6878,2472830.0
2020-04-09 09:30:00,18.46,18.46,18.02,18.13,557770.0,17.0009,17.0009,16.5957,16.697,557770.0
2020-04-09 10:00:00,18.14,18.18,17.83,18.14,1223000.0,16.7062,16.743,16.4207,16.7062,1223000.0
2020-04-09 11:00:00,18.13,18.13,17.77,18.05,867710.0,16.697,16.697,16.3654,16.6233,867710.0
2020-04-09 12:00:00,18.08,18.16,17.92,18.03,971630.0,16.6509,16.7246,16.5036,16.6049,971630.0
2020-04-09 13:00:00,18.04,18.12,17.95,17.99,613305.0,16.6141,16.6878,16.5312,16.568,613305.0
2020-04-09 14:00:00,17.98,18.03,17.59,17.66,1005670.0,16.5588,16.6049,16.1997,16.2641,1005670.0
2020-04-09 15:00:00,17.68,17.92,17.57,17.65,2040860.0,16.2825,16.5036,16.1812,16.2549,2040860.0
2020-04-13 09:30:00,17.63,17.81,17.29,17.6,320260.0,16.2365,16.4023,15.9234,16.2089,320260.0
2020-04-13 10:00:00,17.55,17.82,17.44,17.76,996635.0,16.1628,16.4115,16.0615,16.3562,996635.0
2020-04-13 11:00:00,17.77,17.87,17.64,17.81,441700.0,16.3654,16.4575,16.2457,16.4023,441700.0
2020-04-13 12:00:00,17.79,17.9,17.67,17.72,424300.0,16.3838,16.4852,16.2733,16.3194,424300.0
2020-04-13 13:00:00,17.7,17.83,17.62,17.78,553925.0,16.301,16.4207,16.2273,16.3746,553925.0
2020-04-13 14:00:00,17.8,17.81,17.6,17.8,572530.0,16.3931,16.4023,16.2089,16.3931,572530.0
2020-04-13 15:00:00,17.79,17.98,17.71,17.92,1699320.0,16.3838,16.5588,16.3102,16.5036,1699320.0
2020-04-14 09:30:00,17.92,18.47,17.89,18.18,501875.0,16.5036,17.0101,16.4759,16.743,501875.0
2020-04-14 10:00:00,18.21,18.47,18.16,18.43,695860.0,16.7706,17.0101,16.7246,16.9733,695860.0
2020-04-14 11:00:00,18.42,18.51,18.35,18.43,459960.0,16.9641,17.0469,16.8996,16.9733,459960.0
2020-04-14 12:00:00,18.45,18.64,18.45,18.58,301635.0,16.9917,17.1667,16.9917,17.1114,301635.0
2020-04-14 13:00:00,18.58,18.71,18.57,18.59,844505.0,17.1114,17.2311,17.1022,17.1206,844505.0
2020-04-14 14:00:00,18.58,18.6,18.46,18.55,526290.0,17.1114,17.1298,17.0009,17.0838,526290.0
2020-04-14 15:00:00,18.55,18.69,18.46,18.58,1388030.0,17.0838,17.2127,17.0009,17.1114,1388030.0
2020-04-15 09:30:00,17.74,18.03,17.66,17.92,396670.0,16.3378,16.6049,16.2641,16.5036,396670.0
2020-04-15 10:00:00,17.9,17.96,17.75,17.8,444585.0,16.4852,16.5404,16.347,16.3931,444585.0
2020-04-15 11:00:00,17.8,18.07,17.73,18.02,860555.0,16.3931,16.6417,16.3286,16.5957,860555.0
2020-04-15 12:00:00,18.02,18.28,17.98,18.2,936310.0,16.5957,16.8351,16.5588,16.7614,936310.0
2020-04-15 13:00:00,18.2,18.32,18.16,18.17,371040.0,16.7614,16.872,16.7246,16.7338,371040.0
2020-04-15 14:00:00,18.17,18.39,18.16,18.29,495290.0,16.7338,16.9364,16.7246,16.8443,495290.0
2020-04-15 15:00:00,18.28,18.34,18.07,18.15,1121350.0,16.8351,16.8904,16.6417,16.7154,1121350.0
2020-04-16 09:30:00,18.39,18.39,18.02,18.1,296645.0,16.9364,16.9364,16.5957,16.6693,296645.0
2020-04-16 10:00:00,18.09,18.23,17.93,18.2,720335.0,16.6601,16.7891,16.5128,16.7614,720335.0
2020-04-16 11:00:00,18.21,18.43,18.18,18.29,648925.0,16.7706,16.9733,16.743,16.8443,648925.0
2020-04-16 12:00:00,18.29,18.32,18.1,18.17,541990.0,16.8443,16.872,16.6693,16.7338,541990.0
2020-04-16 13:00:00,18.18,18.21,18.07,18.14,373260.0,16.743,16.7706,16.6417,16.7062,373260.0
2020-04-16 14:00:00,18.14,18.28,18.11,18.27,506420.0,16.7062,16.8351,16.6786,16.8259,506420.0
2020-04-16 15:00:00,18.27,18.3,18.2,18.24,1206600.0,16.8259,16.8535,16.7614,16.7983,1206600.0
2020-04-17 09:30:00,18.62,18.8,18.33,18.51,547415.0,17.1482,17.314,16.8812,17.0469,547415.0
2020-04-17 10:00:00,18.53,18.53,18.08,18.15,548995.0,17.0654,17.0654,16.6509,16.7154,548995.0
2020-04-17 11:00:00,18.15,18.33,18.08,18.31,405110.0,16.7154,16.8812,16.6509,16.8627,405110.0
2020-04-17 12:00:00,18.31,18.47,18.22,18.41,552515.0,16.8627,17.0101,16.7799,16.9548,552515.0
2020-04-17 13:00:00,18.41,18.52,18.35,18.38,311840.0,16.9548,17.0561,16.8996,16.9272,311840.0
2020-04-17 14:00:00,18.37,18.41,18.3,18.37,338375.0,16.918,16.9548,16.8535,16.918,338375.0
2020-04-17 15:00:00,18.37,18.66,18.29,18.54,1567630.0,16.918,17.1851,16.8443,17.0746,1567630.0
2020-04-20 09:30:00,18.28,18.7,18.09,18.62,609700.0,16.8351,17.2219,16.6601,17.1482,609700.0
2020-04-20 10:00:00,18.65,18.67,18.53,18.62,912080.0,17.1759,17.1943,17.0654,17.1482,912080.0
2020-04-20 11:00:00,18.62,18.79,18.58,18.79,793705.0,17.1482,17.3048,17.1114,17.3048,793705.0
2020-04-20 12:00:00,18.78,18.87,18.66,18.73,796450.0,17.2956,17.3785,17.1851,17.2495,796450.0
2020-04-20 13:00:00,18.74,18.78,18.6,18.75,448925.0,17.2588,17.2956,17.1298,17.268,448925.0
2020-04-20 14:00:00,18.75,18.81,18.65,18.65,429470.0,17.268,17.3232,17.1759,17.1759,429470.0
2020-04-20 15:00:00,18.65,18.75,18.63,18.68,1397160.0,17.1759,17.268,17.1575,17.2035,1397160.0
2020-04-21 09:30:00,18.26,18.89,18.26,18.37,296825.0,16.8167,17.3969,16.8167,16.918,296825.0
2020-04-21 10:00:00,18.36,18.68,18.33,18.48,895060.0,16.9088,17.2035,16.8812,17.0193,895060.0
2020-04-21 11:00:00,18.48,18.53,18.31,18.49,544260.0,17.0193,17.0654,16.8627,17.0285,544260.0
2020-04-21 12:00:00,18.5,18.61,18.4,18.59,583220.0,17.0377,17.139,16.9456,17.1206,583220.0
2020-04-21 13:00:00,18.58,18.89,18.57,18.7,725525.0,17.1114,17.3969,17.1022,17.2219,725525.0
2020-04-21 14:00:00,18.71,18.85,18.6,18.81,669430.0,17.2311,17.3601,17.1298,17.3232,669430.0
2020-04-21 15:00:00,18.82,18.86,18.6,18.62,1582030.0,17.3324,17.3693,17.1298,17.1482,1582030.0
2020-04-22 09:30:00,18.82,18.92,18.53,18.56,364885.0,17.3324,17.4245,17.0654,17.093,364885.0
2020-04-22 10:00:00,18.56,18.79,18.54,18.76,1036515.0,17.093,17.3048,17.0746,17.2772,1036515.0
2020-04-22 11:00:00,18.76,18.88,18.6,18.81,721595.0,17.2772,17.3877,17.1298,17.3232,721595.0
2020-04-22 12:00:00,18.82,19.07,18.75,18.98,710560.0,17.3324,17.5627,17.268,17.4798,710560.0
2020-04-22 13:00:00,18.98,19.11,18.97,19.05,732390.0,17.4798,17.5995,17.4706,17.5443,732390.0
2020-04-22 14:00:00,19.06,19.24,19.01,19.15,1513830.0,17.5535,17.7192,17.5074,17.6363,1513830.0
2020-04-22 15:00:00,19.15,19.28,19.06,19.07,2199610.0,17.6363,17.7561,17.5535,17.5627,2199610.0
2020-04-23 09:30:00,19.08,19.31,18.62,19.06,966545.0,17.5719,17.7837,17.1482,17.5535,966545.0
2020-04-23 10:00:00,19.08,19.45,18.92,19.17,1712530.0,17.5719,17.9126,17.4245,17.6548,1712530.0
2020-04-23 11:00:00,19.18,19.2,18.77,18.83,1772625.0,17.664,17.6824,17.2864,17.3416,1772625.0
2020-04-23 12:00:00,18.82,19.04,18.75,18.89,774595.0,17.3324,17.535,17.268,17.3969,774595.0
2020-04-23 13:00:00,18.88,18.94,18.78,18.91,663335.0,17.3877,17.4429,17.2956,17.4153,663335.0
2020-04-23 14:00:00,18.91,19.13,18.89,19.09,678810.0,17.4153,17.6179,17.3969,17.5811,678810.0
2020-04-23 15:00:00,19.1,19.1,18.93,19.02,1783295.0,17.5903,17.5903,17.4337,17.5166,1783295.0
2020-04-24 09:30:00,19.4,19.56,19.21,19.46,875440.0,17.8666,18.0139,17.6916,17.9218,875440.0
2020-04-24 10:00:00,19.46,19.86,19.43,19.69,1542410.0,17.9218,18.2902,17.8942,18.1337,1542410.0
2020-04-24 11:00:00,19.69,19.85,19.67,19.84,1224015.0,18.1337,18.281,18.1152,18.2718,1224015.0
2020-04-24 12:00:00,19.84,20.08,19.82,20.07,1355025.0,18.2718,18.4928,18.2534,18.4836,1355025.0
2020-04-24 13:00:00,20.07,20.3,20.04,20.22,2276985.0,18.4836,18.6955,18.456,18.6218,2276985.0
2020-04-24 14:00:00,20.23,20.38,20.18,20.26,1232225.0,18.631,18.7691,18.5849,18.6586,1232225.0
2020-04-24 15:00:00,20.26,20.4,20.19,20.4,2884420.0,18.6586,18.7875,18.5941,18.7875,2884420.0
2020-04-27 09:30:00,20.64,20.69,20.28,20.43,848930.0,19.0086,19.0546,18.677,18.8152,848930.0
2020-04-27 10:00:00,20.44,20.93,20.43,20.9,1222585.0,18.8244,19.2757,18.8152,19.248,1222585.0
2020-04-27 11:00:00,20.91,21.0,20.84,20.88,1572110.0,19.2572,19.3401,19.1928,19.2296,1572110.0
2020-04-27 12:00:00,20.88,20.9,20.72,20.76,485345.0,19.2296,19.248,19.0823,19.1191,485345.0
2020-04-27 13:00:00,20.75,20.76,20.58,20.66,410730.0,19.1099,19.1191,18.9533,19.027,410730.0
2020-04-27 14:00:00,20.68,20.7,20.51,20.53,471370.0,19.0454,19.0638,18.8889,18.9073,471370.0
2020-04-27 15:00:00,20.53,20.67,20.51,20.62,2143725.0,18.9073,19.0362,18.8889,18.9902,2143725.0
2020-04-28 09:30:00,20.95,21.0,20.74,20.91,1157625.0,19.2941,19.3401,19.1007,19.2572,1157625.0
2020-04-28 10:00:00,20.9,21.0,20.8,20.85,1291000.0,19.248,19.3401,19.1559,19.202,1291000.0
2020-04-28 11:00:00,20.86,20.97,20.72,20.75,857000.0,19.2112,19.3125,19.0823,19.1099,857000.0
2020-04-28 12:00:00,20.75,20.9,20.72,20.84,744380.0,19.1099,19.248,19.0823,19.1928,744380.0
2020-04-28 13:00:00,20.85,20.89,20.72,20.75,315635.0,19.202,19.2388,19.0823,19.1099,315635.0
2020-04-28 14:00:00,20.76,20.84,20.71,20.72,488085.0,19.1191,19.1928,19.073,19.0823,488085.0
2020-04-28 15:00:00,20.72,20.72,20.55,20.58,1801310.0,19.0823,19.0823,18.9257,18.9533,1801310.0
2020-04-29 09:30:00,20.59,20.82,20.27,20.56,732890.0,18.9625,19.1743,18.6678,18.9349,732890.0
2020-04-29 10:00:00,20.55,20.57,20.29,20.32,772995.0,18.9257,18.9441,18.6862,18.7139,772995.0
2020-04-29 11:00:00,20.32,20.36,20.19,20.27,716430.0,18.7139,18.7507,18.5941,18.6678,716430.0
2020-04-29 12:00:00,20.28,20.33,20.19,20.31,747805.0,18.677,18.7231,18.5941,18.7047,747805.0
2020-04-29 13:00:00,20.31,20.38,20.28,20.29,595535.0,18.7047,18.7691,18.677,18.6862,595535.0
2020-04-29 14:00:00,20.3,20.47,20.22,20.41,684265.0,18.6955,18.852,18.6218,18.7968,684265.0
2020-04-29 15:00:00,20.41,20.44,20.21,20.22,1603975.0,18.7968,18.8244,18.6126,18.6218,1603975.0
2020-04-30 09:30:00,20.0,20.4,19.81,20.33,528035.0,18.4192,18.7875,18.2442,18.7231,528035.0
2020-04-30 10:00:00,20.34,20.4,20.21,20.3,386480.0,18.7323,18.7875,18.6126,18.6955,386480.0
2020-04-30 11:00:00,20.31,20.39,20.22,20.24,371240.0,18.7047,18.7783,18.6218,18.6402,371240.0
2020-04-30 12:00:00,20.25,20.25,20.11,20.16,358120.0,18.6494,18.6494,18.5205,18.5665,358120.0
2020-04-30 13:00:00,20.17,20.26,20.12,20.21,317750.0,18.5757,18.6586,18.5297,18.6126,317750.0
2020-04-30 14:00:00,20.2,20.24,20.16,20.19,310565.0,18.6034,18.6402,18.5665,18.5941,310565.0
2020-04-30 15:00:00,20.2,20.37,20.18,20.27,1716740.0,18.6034,18.7599,18.5849,18.6678,1716740.0
2020-05-01 09:30:00,19.93,20.29,19.91,20.08,353590.0,18.3547,18.6862,18.3363,18.4928,353590.0
2020-05-01 10:00:00,20.12,20.31,20.07,20.3,590335.0,18.5297,18.7047,18.4836,18.6955,590335.0
2020-05-01 11:00:00,20.29,20.49,20.25,20.46,501215.0,18.6862,18.8704,18.6494,18.8428,501215.0
2020-05-01 12:00:00,20.47,20.49,20.38,20.45,403525.0,18.852,18.8704,18.7691,18.8336,403525.0
2020-05-01 13:00:00,20.45,20.46,20.31,20.36,384570.0,18.8336,18.8428,18.7047,18.7507,384570.0
2020-05-01 14:00:00,20.35,20.47,20.31,20.46,287445.0,18.7415,18.852,18.7047,18.8428,287445.0
2020-05-01 15:00:00,20.45,20.45,20.3,20.42,762865.0,18.8336,18.8336,18.6955,18.806,762865.0
2020-05-04 09:30:00,20.42,20.68,20.32,20.37,323970.0,18.806,19.0454,18.7139,18.7599,323970.0
2020-05-04 10:00:00,20.4,20.6,20.35,20.55,482870.0,18.7875,18.9717,18.7415,18.9257,482870.0
2020-05-04 11:00:00,20.53,20.7,20.53,20.6,411545.0,18.9073,19.0638,18.9073,18.9717,411545.0
2020-05-04 12:00:00,20.6,20.62,20.48,20.5,208620.0,18.9717,18.9902,18.8612,18.8796,208620.0
2020-05-04 13:00:00,20.5,20.56,20.43,20.5,271650.0,18.8796,18.9349,18.8152,18.8796,271650.0
2020-05-04 14:00:00,20.5,20.62,20.46,20.57,327425.0,18.8796,18.9902,18.8428,18.9441,327425.0
2020-05-04 15:00:00,20.58,20.61,20.45,20.49,757535.0,18.9533,18.9809,18.8336,18.8704,757535.0
2020-05-05 09:30:00,20.74,20.94,20.67,20.82,681205.0,19.1007,19.2849,19.0362,19.1743,681205.0
2020-05-05 10:00:00,20.82,20.94,20.77,20.8,1021650.0,19.1743,19.2849,19.1283,19.1559,1021650.0
2020-05-05 11:00:00,20.8,20.99,20.77,20.97,697195.0,19.1559,19.3309,19.1283,19.3125,697195.0
2020-05-05 12:00:00,20.96,21.0,20.93,20.93,969675.0,19.3033,19.3401,19.2757,19.2757,969675.0
2020-05-05 13:00:00,20.93,21.07,20.92,21.03,1785075.0,19.2757,19.4046,19.2664,19.3678,1785075.0
2020-05-05 14:00:00,21.03,21.06,20.99,21.06,529870.0,19.3678,19.3954,19.3309,19.3954,529870.0
2020-05-05 15:00:00,21.06,21.09,20.99,21.02,1704730.0,19.3954,19.423,19.3309,19.3585,1704730.0
2020-05-06 09:30:00,21.21,21.25,20.99,21.03,368830.0,19.5335,19.5704,19.3309,19.3678,368830.0
2020-05-06 10:00:00,21.01,21.16,20.98,21.09,586165.0,19.3493,19.4875,19.3217,19.423,586165.0
2020-05-06 11:00:00,21.09,21.14,21.0,21.1,296220.0,19.423,19.4691,19.3401,19.4322,296220.0
2020-05-06 12:00:00,21.09,21.18,21.06,21.08,346125.0,19.423,19.5059,19.3954,19.4138,346125.0
2020-05-06 13:00:00,21.09,21.11,21.04,21.09,245215.0,19.423,19.4414,19.377,19.423,245215.0
2020-05-06 14:00:00,21.07,21.12,21.0,21.06,323400.0,19.4046,19.4506,19.3401,19.3954,323400.0
2020-05-06 15:00:00,21.07,21.08,20.96,21.01,801190.0,19.4046,19.4138,19.3033,19.3493,801190.0
2020-05-07 09:30:00,21.21,21.49,21.12,21.38,466950.0,19.5335,19.7914,19.4506,19.6901,466950.0
2020-05-07 10:00:00,21.38,21.46,21.0,21.04,725375.0,19.6901,19.7638,19.3401,19.377,725375.0
2020-05-07 11:00:00,21.06,21.22,21.06,21.08,498625.0,19.3954,19.5427,19.3954,19.4138,498625.0
2020-05-07 12:00:00,21.08,21.17,21.04,21.16,541835.0,19.4138,19.4967,19.377,19.4875,541835.0
2020-05-07 13:00:00,21.15,21.17,21.04,21.09,471935.0,19.4783,19.4967,19.377,19.423,471935.0
2020-05-07 14:00:00,21.07,21.11,21.02,21.04,416670.0,19.4046,19.4414,19.3585,19.377,416670.0
2020-05-07 15:00:00,21.05,21.13,21.0,21.04,809345.0,19.3862,19.4598,19.3401,19.377,809345.0
2020-05-08 09:30:00,21.31,21.39,21.1,21.12,355490.0,19.6256,19.6993,19.4322,19.4506,355490.0
2020-05-08 10:00:00,21.13,21.53,21.13,21.5,345315.0,19.4598,19.8282,19.4598,19.8006,345315.0
2020-05-08 11:00:00,21.5,21.56,21.4,21.43,351705.0,19.8006,19.8559,19.7085,19.7361,351705.0
2020-05-08 12:00:00,21.43,21.55,21.4,21.41,253470.0,19.7361,19.8466,19.7085,19.7177,253470.0
2020-05-08 13:00:00,21.42,21.47,21.34,21.35,368155.0,19.7269,19.773,19.6532,19.6625,368155.0
2020-05-08 14:00:00,21.35,21.45,21.3,21.41,296995.0,19.6625,19.7546,19.6164,19.7177,296995.0
2020-05-08 15:00:00,21.41,21.56,21.37,21.46,914830.0,19.7177,19.8559,19.6809,19.7638,914830.0
2020-05-11 09:30:00,21.44,21.55,21.26,21.51,479605.0,19.7453,19.8466,19.5796,19.8098,479605.0
2020-05-11 10:00:00,21.53,21.6,21.45,21.53,419975.0,19.8282,19.8927,19.7546,19.8282,419975.0
2020-05-11 11:00:00,21.53,21.56,21.48,21.52,314480.0,19.8282,19.8559,19.7822,19.819,314480.0
2020-05-11 12:00:00,21.52,21.67,21.5,21.67,517275.0,19.819,19.9572,19.8006,19.9572,517275.0
2020-05-11 13:00:00,21.66,21.79,21.64,21.74,455250.0,19.948,20.0677,19.9295,20.0216,455250.0
2020-05-11 14:00:00,21.76,21.83,21.66,21.83,447440.0,20.0401,20.1045,19.948,20.1045,447440.0
2020-05-11 15:00:00,21.82,21.96,21.78,21.82,1732725.0,20.0953,20.2242,20.0585,20.0953,1732725.0
2020-05-12 09:30:00,21.96,22.0,21.69,21.81,582420.0,20.2242,20.2611,19.9756,20.0861,582420.0
2020-05-12 10:00:00,21.8,21.97,21.78,21.89,369970.0,20.0769,20.2335,20.0585,20.1598,369970.0
2020-05-12 11:00:00,21.9,22.02,21.86,21.89,434475.0,20.169,20.2795,20.1321,20.1598,434475.0
2020-05-12 12:00:00,21.89,21.91,21.77,21.83,254015.0,20.1598,20.1782,20.0493,20.1045,254015.0
2020-05-12 13:00:00,21.82,21.83,21.7,21.82,292425.0,20.0953,20.1045,19.9848,20.0953,292425.0
2020-05-12 14:00:00,21.82,21.82,21.71,21.75,235885.0,20.0953,20.0953,19.994,20.0308,235885.0
2020-05-12 15:00:00,21.75,21.75,21.54,21.55,1103505.0,20.0308,20.0308,19.8374,19.8466,1103505.0
2020-05-13 09:30:00,21.48,21.66,21.44,21.46,251660.0,19.7822,19.948,19.7453,19.7638,251660.0
2020-05-13 10:00:00,21.46,21.68,21.44,21.62,1172375.0,19.7638,19.9664,19.7453,19.9111,1172375.0
2020-05-13 11:00:00,21.62,21.62,21.27,21.31,581210.0,19.9111,19.9111,19.5888,19.6256,581210.0
2020-05-13 12:00:00,21.3,21.37,21.08,21.27,464695.0,19.6164,19.6809,19.4138,19.5888,464695.0
2020-05-13 13:00:00,21.28,21.3,21.19,21.24,1067450.0,19.598,19.6164,19.5151,19.5612,1067450.0
2020-05-13 14:00:00,21.25,21.34,21.14,21.14,513600.0,19.5704,19.6532,19.4691,19.4691,513600.0
2020-05-13 15:00:00,21.15,21.37,20.99,21.28,1178850.0,19.4783,19.6809,19.3309,19.598,1178850.0
2020-05-14 09:30:00,21.15,21.2,20.98,21.0,489705.0,19.4783,19.5243,19.3217,19.3401,489705.0
2020-05-14 10:00:00,21.0,21.21,20.98,21.12,721280.0,19.3401,19.5335,19.3217,19.4506,721280.0
2020-05-14 11:00:00,21.13,21.22,21.06,21.14,537745.0,19.4598,19.5427,19.3954,19.4691,537745.0
2020-05-14 12:00:00,21.14,21.38,21.11,21.38,350795.0,19.4691,19.6901,19.4414,19.6901,350795.0
2020-05-14 13:00:00,21.38,21.4,21.23,21.23,352490.0,19.6901,19.7085,19.5519,19.5519,352490.0
2020-05-14 14:00:00,21.22,21.23,21.1,21.22,466075.0,19.5427,19.5519,19.4322,19.5427,466075.0
2020-05-14 15:00:00,21.22,21.39,21.2,21.37,1005000.0,19.5427,19.6993,19.5243,19.6809,1005000.0
2020-05-15 09:30:00,21.42,21.72,21.35,21.7,707100.0,19.7269,20.0032,19.6625,19.9848,707100.0
2020-05-15 10:00:00,21.71,21.81,21.58,21.81,849425.0,19.994,20.0861,19.8743,20.0861,849425.0
2020-05-15 11:00:00,21.8,21.96,21.71,21.94,1352125.0,20.0769,20.2242,19.994,20.2058,1352125.0
2020-05-15 12:00:00,21.94,22.1,21.94,21.98,611985.0,20.2058,20.3532,20.2058,20.2427,611985.0
2020-05-15 13:00:00,21.99,22.16,21.97,22.14,577600.0,20.2519,20.4084,20.2335,20.39,577600.0
2020-05-15 14:00:00,22.14,22.26,22.09,22.15,1083780.0,20.39,20.5005,20.344,20.3992,1083780.0
2020-05-15 15:00:00,22.15,22.4,22.1,22.36,2843245.0,20.3992,20.6295,20.3532,20.5926,2843245.0
2020-05-18 09:30:00,22.66,22.78,22.33,22.33,771305.0,20.8689,20.9794,20.565,20.565,771305.0
2020-05-18 10:00:00,22.32,22.39,22.2,22.31,1111945.0,20.5558,20.6203,20.4453,20.5466,1111945.0
2020-05-18 11:00:00,22.32,22.4,22.25,22.3,947875.0,20.5558,20.6295,20.4913,20.5374,947875.0
2020-05-18 12:00:00,22.3,22.34,22.24,22.24,711385.0,20.5374,20.5742,20.4821,20.4821,711385.0
2020-05-18 13:00:00,22.25,22.25,22.03,22.06,431080.0,20.4913,20.4913,20.2887,20.3163,431080.0
2020-05-18 14:00:00,22.06,22.1,21.91,21.91,640340.0,20.3163,20.3532,20.1782,20.1782,640340.0
2020-05-18 15:00:00,21.92,22.09,21.86,21.96,1474765.0,20.1874,20.344,20.1321,20.2242,1474765.0
2020-05-19 09:30:00,21.84,21.86,21.46,21.82,737605.0,20.1137,20.1321,19.7638,20.0953,737605.0
2020-05-19 10:00:00,21.82,21.95,21.67,21.93,723855.0,20.0953,20.215,19.9572,20.1966,723855.0
2020-05-19 11:00:00,21.92,22.16,21.89,22.15,526140.0,20.1874,20.4084,20.1598,20.3992,526140.0
2020-05-19 12:00:00,22.15,22.19,22.03,22.14,328170.0,20.3992,20.4361,20.2887,20.39,328170.0
2020-05-19 13:00:00,22.14,22.21,22.13,22.21,301245.0,20.39,20.4545,20.3808,20.4545,301245.0
2020-05-19 14:00:00,22.19,22.31,21.91,21.95,490290.0,20.4361,20.5466,20.1782,20.215,490290.0
2020-05-19 15:00:00,21.94,22.02,21.73,21.81,2105825.0,20.2058,20.2795,20.0124,20.0861,2105825.0
2020-05-20 09:30:00,21.94,22.13,21.94,22.05,421640.0,20.2058,20.3808,20.2058,20.3071,421640.0
2020-05-20 10:00:00,22.05,22.11,21.87,21.87,557425.0,20.3071,20.3624,20.1414,20.1414,557425.0
2020-05-20 11:00:00,21.87,21.97,21.73,21.75,509940.0,20.1414,20.2335,20.0124,20.0308,509940.0
2020-05-20 12:00:00,21.75,21.84,21.47,21.53,777020.0,20.0308,20.1137,19.773,19.8282,777020.0
2020-05-20 13:00:00,21.53,21.55,21.4,21.52,916430.0,19.8282,19.8466,19.7085,19.819,916430.0
2020-05-20 14:00:00,21.49,21.59,21.45,21.5,784515.0,19.7914,19.8835,19.7546,19.8006,784515.0
2020-05-20 15:00:00,21.49,21.61,21.43,21.55,1384325.0,19.7914,19.9019,19.7361,19.8466,1384325.0
2020-05-21 09:30:00,21.66,21.86,21.52,21.65,294630.0,19.948,20.1321,19.819,19.9387,294630.0
2020-05-21 10:00:00,21.67,21.88,21.66,21.74,412530.0,19.9572,20.1506,19.948,20.0216,412530.0
2020-05-21 11:00:00,21.72,21.72,21.53,21.63,876165.0,20.0032,20.0032,19.8282,19.9203,876165.0
2020-05-21 12:00:00,21.62,21.81,21.61,21.76,293875.0,19.9111,20.0861,19.9019,20.0401,293875.0
2020-05-21 13:00:00,21.78,21.78,21.59,21.76,398895.0,20.0585,20.0585,19.8835,20.0401,398895.0
2020-05-21 14:00:00,21.77,21.85,21.71,21.77,419535.0,20.0493,20.1229,19.994,20.0493,419535.0
2020-05-21 15:00:00,21.77,21.86,21.73,21.79,802355.0,20.0493,20.1321,20.0124,20.0677,802355.0
2020-05-22 09:30:00,21.93,22.25,21.79,22.21,449120.0,20.2598,20.5554,20.1305,20.5185,449120.0
2020-05-22 10:00:00,22.21,22.27,22.07,22.1,619330.0,20.5185,20.5739,20.3892,20.4169,619330.0
2020-05-22 11:00:00,22.09,22.21,21.98,22.17,355300.0,20.4076,20.5185,20.306,20.4815,355300.0
2020-05-22 12:00:00,22.17,22.27,22.11,22.16,452080.0,20.4815,20.5739,20.4261,20.4723,452080.0
2020-05-22 13:00:00,22.16,22.3,22.12,22.28,313090.0,20.4723,20.6016,20.4353,20.5832,313090.0
2020-05-22 14:00:00,22.28,22.31,22.1,22.22,1049870.0,20.5832,20.6109,20.4169,20.5277,1049870.0
2020-05-22 15:00:00,22.22,22.41,22.18,22.38,1308540.0,20.5277,20.7033,20.4908,20.6755,1308540.0
2020-05-26 09:30:00,22.63,22.67,22.18,22.24,629295.0,20.9065,20.9435,20.4908,20.5462,629295.0
2020-05-26 10:00:00,22.24,22.52,22.22,22.52,690735.0,20.5462,20.8049,20.5277,20.8049,690735.0
2020-05-26 11:00:00,22.51,22.56,22.27,22.33,677000.0,20.7956,20.8418,20.5739,20.6293,677000.0
2020-05-26 12:00:00,22.33,22.45,22.25,22.44,458495.0,20.6293,20.7402,20.5554,20.731,458495.0
2020-05-26 13:00:00,22.44,22.48,22.31,22.37,400385.0,20.731,20.7679,20.6109,20.6663,400385.0
2020-05-26 14:00:00,22.36,22.37,22.21,22.29,541845.0,20.6571,20.6663,20.5185,20.5924,541845.0
2020-05-26 15:00:00,22.29,22.35,22.22,22.24,1161480.0,20.5924,20.6478,20.5277,20.5462,1161480.0
2020-05-27 09:30:00,23.1,23.19,22.54,23.08,3491280.0,21.3407,21.4239,20.8234,21.3222,3491280.0
2020-05-27 10:00:00,23.08,23.63,23.04,23.25,3555425.0,21.3222,21.8303,21.2853,21.4793,3555425.0
2020-05-27 11:00:00,23.24,23.64,23.24,23.5,1310545.0,21.47,21.8396,21.47,21.7102,1310545.0
2020-05-27 12:00:00,23.52,23.7,23.49,23.51,1200615.0,21.7287,21.895,21.701,21.7195,1200615.0
2020-05-27 13:00:00,23.51,23.84,23.4,23.78,964105.0,21.7195,22.0243,21.6179,21.9689,964105.0
2020-05-27 14:00:00,23.78,24.07,23.76,23.99,1381525.0,21.9689,22.2368,21.9504,22.1629,1381525.0
2020-05-27 15:00:00,23.99,24.07,23.92,23.94,2823045.0,22.1629,22.2368,22.0983,22.1167,2823045.0
2020-05-28 09:30:00,24.13,24.26,23.65,23.85,1106020.0,22.2923,22.4124,21.8488,22.0336,1106020.0
2020-05-28 10:00:00,23.84,24.35,23.81,24.2,2085380.0,22.0243,22.4955,21.9966,22.3569,2085380.0
2020-05-28 11:00:00,24.2,24.32,24.08,24.23,921075.0,22.3569,22.4678,22.2461,22.3846,921075.0
2020-05-28 12:00:00,24.24,24.31,24.13,24.19,691170.0,22.3939,22.4586,22.2923,22.3477,691170.0
2020-05-28 13:00:00,24.19,24.33,24.14,24.15,431140.0,22.3477,22.477,22.3015,22.3107,431140.0
2020-05-28 14:00:00,24.15,24.23,24.02,24.04,542560.0,22.3107,22.3846,22.1906,22.2091,542560.0
2020-05-28 15:00:00,24.04,24.09,23.68,23.79,2034010.0,22.2091,22.2553,21.8765,21.9782,2034010.0
2020-05-29 09:30:00,23.75,24.11,23.66,24.01,605405.0,21.9412,22.2738,21.8581,22.1814,605405.0
2020-05-29 10:00:00,23.98,24.1,23.92,24.09,604660.0,22.1537,22.2645,22.0983,22.2553,604660.0
2020-05-29 11:00:00,24.09,24.37,24.09,24.25,913200.0,22.2553,22.514,22.2553,22.4031,913200.0
2020-05-29 12:00:00,24.26,24.32,24.09,24.19,422690.0,22.4124,22.4678,22.2553,22.3477,422690.0
2020-05-29 13:00:00,24.19,24.29,24.05,24.09,685175.0,22.3477,22.4401,22.2184,22.2553,685175.0
2020-05-29 14:00:00,24.09,24.3,24.08,24.3,535970.0,22.2553,22.4493,22.2461,22.4493,535970.0
2020-05-29 15:00:00,24.32,24.5,24.05,24.38,2604320.0,22.4678,22.6341,22.2184,22.5232,2604320.0
2020-06-01 09:30:00,24.41,24.74,24.41,24.65,922120.0,22.5509,22.8558,22.5509,22.7727,922120.0
2020-06-01 10:00:00,24.65,24.72,24.51,24.67,910580.0,22.7727,22.8373,22.6433,22.7911,910580.0
2020-06-01 11:00:00,24.67,24.84,24.64,24.76,590625.0,22.7911,22.9482,22.7634,22.8743,590625.0
2020-06-01 12:00:00,24.76,24.89,24.72,24.76,396050.0,22.8743,22.9944,22.8373,22.8743,396050.0
2020-06-01 13:00:00,24.77,24.78,24.62,24.66,403820.0,22.8835,22.8928,22.7449,22.7819,403820.0
2020-06-01 14:00:00,24.66,24.7,24.55,24.56,438520.0,22.7819,22.8188,22.6803,22.6895,438520.0
2020-06-01 15:00:00,24.56,24.62,24.49,24.53,1305420.0,22.6895,22.7449,22.6248,22.6618,1305420.0
2020-06-02 09:30:00,24.26,24.55,24.22,24.55,484455.0,22.4124,22.6803,22.3754,22.6803,484455.0
2020-06-02 10:00:00,24.52,24.65,24.47,24.52,534115.0,22.6526,22.7727,22.6064,22.6526,534115.0
2020-06-02 11:00:00,24.51,24.57,24.32,24.55,617745.0,22.6433,22.6988,22.4678,22.6803,617745.0
2020-06-02 12:00:00,24.55,24.58,24.48,24.53,482780.0,22.6803,22.708,22.6156,22.6618,482780.0
2020-06-02 13:00:00,24.53,24.78,24.53,24.76,470110.0,22.6618,22.8928,22.6618,22.8743,470110.0
2020-06-02 14:00:00,24.76,24.77,24.58,24.74,513645.0,22.8743,22.8835,22.708,22.8558,513645.0
2020-06-02 15:00:00,24.74,24.78,24.6,24.75,1150375.0,22.8558,22.8928,22.7265,22.865,1150375.0
2020-06-03 09:30:00,24.8,24.8,24.4,24.46,476945.0,22.9112,22.9112,22.5417,22.5971,476945.0
2020-06-03 10:00:00,24.45,24.47,24.27,24.43,758695.0,22.5879,22.6064,22.4216,22.5694,758695.0
2020-06-03 11:00:00,24.43,24.54,24.38,24.4,458045.0,22.5694,22.671,22.5232,22.5417,458045.0
2020-06-03 12:00:00,24.39,24.46,24.31,24.43,601700.0,22.5325,22.5971,22.4586,22.5694,601700.0
2020-06-03 13:00:00,24.43,24.46,24.33,24.37,576825.0,22.5694,22.5971,22.477,22.514,576825.0
2020-06-03 14:00:00,24.38,24.42,24.24,24.4,669005.0,22.5232,22.5602,22.3939,22.5417,669005.0
2020-06-03 15:00:00,24.39,24.59,24.38,24.57,1295845.0,22.5325,22.7172,22.5232,22.6988,1295845.0
2020-06-04 09:30:00,24.57,24.83,24.5,24.64,278605.0,22.6988,22.9389,22.6341,22.7634,278605.0
2020-06-04 10:00:00,24.62,24.66,24.4,24.48,660955.0,22.7449,22.7819,22.5417,22.6156,660955.0
2020-06-04 11:00:00,24.48,24.56,24.41,24.44,594400.0,22.6156,22.6895,22.5509,22.5787,594400.0
2020-06-04 12:00:00,24.44,24.46,24.28,24.29,494425.0,22.5787,22.5971,22.4308,22.4401,494425.0
2020-06-04 13:00:00,24.29,24.38,24.16,24.32,611725.0,22.4401,22.5232,22.32,22.4678,611725.0
2020-06-04 14:00:00,24.33,24.34,24.18,24.26,781100.0,22.477,22.4863,22.3385,22.4124,781100.0
2020-06-04 15:00:00,24.25,24.5,24.25,24.46,1501720.0,22.4031,22.6341,22.4031,22.5971,1501720.0
2020-06-05 09:30:00,24.84,24.84,24.32,24.44,632155.0,22.9482,22.9482,22.4678,22.5787,632155.0
2020-06-05 10:00:00,24.46,24.69,24.32,24.39,965280.0,22.5971,22.8096,22.4678,22.5325,965280.0
2020-06-05 11:00:00,24.39,24.47,24.31,24.4,643755.0,22.5325,22.6064,22.4586,22.5417,643755.0
2020-06-05 12:00:00,24.4,24.43,24.32,24.38,461885.0,22.5417,22.5694,22.4678,22.5232,461885.0
2020-06-05 13:00:00,24.39,24.42,24.17,24.22,543885.0,22.5325,22.5602,22.3292,22.3754,543885.0
2020-06-05 14:00:00,24.22,24.36,24.18,24.36,752565.0,22.3754,22.5047,22.3385,22.5047,752565.0
2020-06-05 15:00:00,24.36,24.5,24.34,24.44,1407500.0,22.5047,22.6341,22.4863,22.5787,1407500.0
2020-06-08 09:30:00,24.06,24.2,23.9,24.2,1188540.0,22.2276,22.3569,22.0798,22.3569,1188540.0
2020-06-08 10:00:00,24.2,24.37,24.15,24.25,711735.0,22.3569,22.514,22.3107,22.4031,711735.0
2020-06-08 11:00:00,24.25,24.27,24.04,24.15,471300.0,22.4031,22.4216,22.2091,22.3107,471300.0
2020-06-08 12:00:00,24.15,24.24,24.08,24.08,295030.0,22.3107,22.3939,22.2461,22.2461,295030.0
2020-06-08 13:00:00,24.09,24.26,24.07,24.24,288415.0,22.2553,22.4124,22.2368,22.3939,288415.0
2020-06-08 14:00:00,24.23,24.33,24.21,24.28,383520.0,22.3846,22.477,22.3662,22.4308,383520.0
2020-06-08 15:00:00,24.27,24.45,24.23,24.44,973645.0,22.4216,22.5879,22.3846,22.5787,973645.0
2020-06-09 09:30:00,24.4,24.49,24.25,24.41,303915.0,22.5417,22.6248,22.4031,22.5509,303915.0
2020-06-09 10:00:00,24.42,24.59,24.39,24.5,696790.0,22.5602,22.7172,22.5325,22.6341,696790.0
2020-06-09 11:00:00,24.49,24.6,24.44,24.57,364340.0,22.6248,22.7265,22.5787,22.6988,364340.0
2020-06-09 12:00:00,24.58,24.61,24.45,24.45,271780.0,22.708,22.7357,22.5879,22.5879,271780.0
2020-06-09 13:00:00,24.45,24.55,24.44,24.51,208005.0,22.5879,22.6803,22.5787,22.6433,208005.0
2020-06-09 14:00:00,24.5,24.53,24.35,24.43,274360.0,22.6341,22.6618,22.4955,22.5694,274360.0
2020-06-09 15:00:00,24.43,24.54,24.37,24.49,703570.0,22.5694,22.671,22.514,22.6248,703570.0
2020-06-10 09:30:00,24.68,24.82,24.5,24.71,301110.0,22.8004,22.9297,22.6341,22.8281,301110.0
2020-06-10 10:00:00,24.69,24.73,24.33,24.34,339985.0,22.8096,22.8466,22.477,22.4863,339985.0
2020-06-10 11:00:00,24.33,24.41,24.23,24.28,273270.0,22.477,22.5509,22.3846,22.4308,273270.0
2020-06-10 12:00:00,24.29,24.31,24.21,24.29,201555.0,22.4401,22.4586,22.3662,22.4401,201555.0
2020-06-10 13:00:00,24.28,24.28,24.12,24.2,266630.0,22.4308,22.4308,22.283,22.3569,266630.0
2020-06-10 14:00:00,24.22,24.33,24.17,24.22,241110.0,22.3754,22.477,22.3292,22.3754,241110.0
2020-06-10 15:00:00,24.21,24.4,24.16,24.26,546315.0,22.3662,22.5417,22.32,22.4124,546315.0
2020-06-11 09:30:00,24.05,24.52,23.95,24.39,630215.0,22.2184,22.6526,22.126,22.5325,630215.0
2020-06-11 10:00:00,24.42,24.66,24.35,24.54,504995.0,22.5602,22.7819,22.4955,22.671,504995.0
2020-06-11 11:00:00,24.55,24.55,24.3,24.34,364085.0,22.6803,22.6803,22.4493,22.4863,364085.0
2020-06-11 12:00:00,24.33,24.39,24.11,24.13,634045.0,22.477,22.5325,22.2738,22.2923,634045.0
2020-06-11 13:00:00,24.12,24.2,23.98,24.11,477395.0,22.283,22.3569,22.1537,22.2738,477395.0
2020-06-11 14:00:00,24.1,24.11,23.74,23.79,733500.0,22.2645,22.2738,21.932,21.9782,733500.0
2020-06-11 15:00:00,23.79,23.92,23.72,23.85,1162605.0,21.9782,22.0983,21.9135,22.0336,1162605.0
2020-06-12 09:30:00,24.05,24.37,24.0,24.13,457360.0,22.2184,22.514,22.1722,22.2923,457360.0
2020-06-12 10:00:00,24.13,24.2,23.95,24.0,520600.0,22.2923,22.3569,22.126,22.1722,520600.0
2020-06-12 11:00:00,24.0,24.04,23.66,23.91,261515.0,22.1722,22.2091,21.8581,22.089,261515.0
2020-06-12 12:00:00,23.91,23.96,23.71,23.74,258805.0,22.089,22.1352,21.9042,21.932,258805.0
2020-06-12 13:00:00,23.75,23.77,23.43,23.44,193750.0,21.9412,21.9597,21.6456,21.6548,193750.0
2020-06-12 14:00:00,23.45,23.71,23.43,23.61,262305.0,21.664,21.9042,21.6456,21.8119,262305.0
2020-06-12 15:00:00,23.68,23.76,23.54,23.68,702580.0,21.8765,21.9504,21.7472,21.8765,702580.0
2020-06-15 09:30:00,23.3,23.67,23.23,23.65,475425.0,21.5255,21.8673,21.4608,21.8488,475425.0
2020-06-15 10:00:00,23.66,24.01,23.63,23.95,710135.0,21.8581,22.1814,21.8303,22.126,710135.0
2020-06-15 11:00:00,23.95,24.08,23.89,24.06,494855.0,22.126,22.2461,22.0705,22.2276,494855.0
2020-06-15 12:00:00,24.06,24.31,24.04,24.23,483745.0,22.2276,22.4586,22.2091,22.3846,483745.0
2020-06-15 13:00:00,24.23,24.3,24.14,24.25,469945.0,22.3846,22.4493,22.3015,22.4031,469945.0
2020-06-15 14:00:00,24.25,24.41,24.25,24.26,388725.0,22.4031,22.5509,22.4031,22.4124,388725.0
2020-06-15 15:00:00,24.26,24.33,24.06,24.29,862785.0,22.4124,22.477,22.2276,22.4401,862785.0
2020-06-16 09:30:00,24.58,24.75,24.39,24.52,453400.0,22.708,22.865,22.5325,22.6526,453400.0
2020-06-16 10:00:00,24.5,24.57,24.26,24.27,534165.0,22.6341,22.6988,22.4124,22.4216,534165.0
2020-06-16 11:00:00,24.26,24.61,24.19,24.56,480250.0,22.4124,22.7357,22.3477,22.6895,480250.0
2020-06-16 12:00:00,24.58,24.68,24.5,24.54,307215.0,22.708,22.8004,22.6341,22.671,307215.0
2020-06-16 13:00:00,24.55,24.64,24.53,24.62,265555.0,22.6803,22.7634,22.6618,22.7449,265555.0
2020-06-16 14:00:00,24.63,24.76,24.57,24.71,373565.0,22.7542,22.8743,22.6988,22.8281,373565.0
2020-06-16 15:00:00,24.7,24.8,24.6,24.77,1347485.0,22.8188,22.9112,22.7265,22.8835,1347485.0
2020-06-17 09:30:00,24.93,25.19,24.8,25.02,416060.0,23.0313,23.2715,22.9112,23.1145,416060.0
2020-06-17 10:00:00,25.03,25.16,24.87,25.04,462575.0,23.1237,23.2438,22.9759,23.133,462575.0
2020-06-17 11:00:00,25.04,25.12,24.91,25.0,476590.0,23.133,23.2069,23.0129,23.096,476590.0
2020-06-17 12:00:00,24.99,25.15,24.96,25.09,442445.0,23.0868,23.2346,23.059,23.1791,442445.0
2020-06-17 13:00:00,25.09,25.15,25.01,25.05,242315.0,23.1791,23.2346,23.1052,23.1422,242315.0
2020-06-17 14:00:00,25.06,25.15,25.0,25.07,512500.0,23.1514,23.2346,23.096,23.1607,512500.0
2020-06-17 15:00:00,25.07,25.08,24.9,24.96,1198795.0,23.1607,23.1699,23.0036,23.059,1198795.0
2020-06-18 09:30:00,25.0,25.15,24.89,25.04,227750.0,23.096,23.2346,22.9944,23.133,227750.0
2020-06-18 10:00:00,25.06,25.1,24.85,24.97,194795.0,23.1514,23.1884,22.9574,23.0683,194795.0
2020-06-18 11:00:00,24.97,25.14,24.97,25.05,239635.0,23.0683,23.2253,23.0683,23.1422,239635.0
2020-06-18 12:00:00,25.04,25.15,25.04,25.13,326525.0,23.133,23.2346,23.133,23.2161,326525.0
2020-06-18 13:00:00,25.12,25.22,25.11,25.15,455380.0,23.2069,23.2992,23.1976,23.2346,455380.0
2020-06-18 14:00:00,25.15,25.16,24.98,24.98,342035.0,23.2346,23.2438,23.0775,23.0775,342035.0
2020-06-18 15:00:00,24.99,25.14,24.85,25.13,1499545.0,23.0868,23.2253,22.9574,23.2161,1499545.0
2020-06-19 09:30:00,25.45,25.57,25.23,25.29,853260.0,23.5117,23.6226,23.3085,23.3639,853260.0
2020-06-19 10:00:00,25.29,25.31,25.13,25.13,436980.0,23.3639,23.3824,23.2161,23.2161,436980.0
2020-06-19 11:00:00,25.13,25.2,25.03,25.08,294550.0,23.2161,23.2808,23.1237,23.1699,294550.0
2020-06-19 12:00:00,25.09,25.1,24.77,24.99,290915.0,23.1791,23.1884,22.8835,23.0868,290915.0
2020-06-19 13:00:00,25.0,25.01,24.88,24.89,250890.0,23.096,23.1052,22.9851,22.9944,250890.0
2020-06-19 14:00:00,24.89,25.07,24.86,25.06,319320.0,22.9944,23.1607,22.9667,23.1514,319320.0
2020-06-19 15:00:00,25.05,25.68,25.04,25.53,2824085.0,23.1422,23.7242,23.133,23.5856,2824085.0
2020-06-22 09:30:00,25.37,25.6,25.25,25.57,348335.0,23.4378,23.6503,23.327,23.6226,348335.0
2020-06-22 10:00:00,25.58,25.92,25.56,25.89,757950.0,23.6318,23.9459,23.6134,23.9182,757950.0
2020-06-22 11:00:00,25.89,26.13,25.86,26.02,768225.0,23.9182,24.1399,23.8905,24.0383,768225.0
2020-06-22 12:00:00,26.02,26.16,26.0,26.04,334755.0,24.0383,24.1677,24.0198,24.0568,334755.0
2020-06-22 13:00:00,26.05,26.12,26.0,26.11,322180.0,24.066,24.1307,24.0198,24.1215,322180.0
2020-06-22 14:00:00,26.11,26.12,25.95,26.11,301720.0,24.1215,24.1307,23.9736,24.1215,301720.0
2020-06-22 15:00:00,26.11,26.12,25.97,26.02,983620.0,24.1215,24.1307,23.9921,24.0383,983620.0
2020-06-23 09:30:00,26.04,26.37,26.04,26.25,897910.0,24.0568,24.3617,24.0568,24.2508,897910.0
2020-06-23 10:00:00,26.25,26.34,26.16,26.25,594370.0,24.2508,24.3339,24.1677,24.2508,594370.0
2020-06-23 11:00:00,26.24,26.38,26.2,26.24,672085.0,24.2416,24.3709,24.2046,24.2416,672085.0
2020-06-23 12:00:00,26.24,26.35,26.16,26.33,593330.0,24.2416,24.3432,24.1677,24.3247,593330.0
2020-06-23 13:00:00,26.33,26.34,26.21,26.23,695495.0,24.3247,24.3339,24.2138,24.2323,695495.0
2020-06-23 14:00:00,26.23,26.25,26.15,26.2,953060.0,24.2323,24.2508,24.1584,24.2046,953060.0
2020-06-23 15:00:00,26.2,26.22,25.8,25.85,1835980.0,24.2046,24.2231,23.8351,23.8813,1835980.0
2020-06-24 09:30:00,25.64,26.21,25.34,25.95,551430.0,23.6873,24.2138,23.4101,23.9736,551430.0
2020-06-24 10:00:00,25.94,26.19,25.94,26.14,823040.0,23.9644,24.1954,23.9644,24.1492,823040.0
2020-06-24 11:00:00,26.13,26.16,25.78,25.86,992655.0,24.1399,24.1677,23.8166,23.8905,992655.0
2020-06-24 12:00:00,25.87,26.01,25.86,25.97,878700.0,23.8997,24.0291,23.8905,23.9921,878700.0
2020-06-24 13:00:00,25.96,25.98,25.85,25.94,514705.0,23.9829,24.0014,23.8813,23.9644,514705.0
2020-06-24 14:00:00,25.97,26.01,25.86,25.98,353635.0,23.9921,24.0291,23.8905,24.0014,353635.0
2020-06-24 15:00:00,25.99,26.34,25.96,26.27,1468335.0,24.0106,24.3339,23.9829,24.2693,1468335.0
2020-06-25 09:30:00,26.29,26.29,25.72,25.92,327325.0,24.2878,24.2878,23.7612,23.9459,327325.0
2020-06-25 10:00:00,25.9,26.04,25.84,25.92,326410.0,23.9275,24.0568,23.872,23.9459,326410.0
2020-06-25 11:00:00,25.9,26.08,25.84,26.06,299050.0,23.9275,24.0937,23.872,24.0753,299050.0
2020-06-25 12:00:00,26.06,26.19,26.0,26.02,193980.0,24.0753,24.1954,24.0198,24.0383,193980.0
2020-06-25 13:00:00,26.01,26.06,25.86,25.9,179765.0,24.0291,24.0753,23.8905,23.9275,179765.0
2020-06-25 14:00:00,25.89,25.94,25.8,25.83,271575.0,23.9182,23.9644,23.8351,23.8628,271575.0
2020-06-25 15:00:00,25.83,26.23,25.81,26.16,855900.0,23.8628,24.2323,23.8443,24.1677,855900.0
2020-06-26 09:30:00,26.2,26.47,26.16,26.27,220775.0,24.2046,24.454,24.1677,24.2693,220775.0
2020-06-26 10:00:00,26.23,26.27,25.86,25.87,698345.0,24.2323,24.2693,23.8905,23.8997,698345.0
2020-06-26 11:00:00,25.88,26.05,25.88,26.01,586515.0,23.909,24.066,23.909,24.0291,586515.0
2020-06-26 12:00:00,26.02,26.03,25.86,26.0,340515.0,24.0383,24.0476,23.8905,24.0198,340515.0
2020-06-26 13:00:00,25.99,26.07,25.89,25.91,359010.0,24.0106,24.0845,23.9182,23.9367,359010.0
2020-06-26 14:00:00,25.91,25.96,25.81,25.94,511140.0,23.9367,23.9829,23.8443,23.9644,511140.0
2020-06-26 15:00:00,25.93,26.16,25.8,26.0,1449765.0,23.9552,24.1677,23.8351,24.0198,1449765.0
2020-06-29 09:30:00,26.0,26.18,25.89,26.14,357420.0,24.0198,24.1861,23.9182,24.1492,357420.0
2020-06-29 10:00:00,26.13,26.46,26.01,26.33,558225.0,24.1399,24.4448,24.0291,24.3247,558225.0
2020-06-29 11:00:00,26.33,26.54,26.27,26.5,550545.0,24.3247,24.5187,24.2693,24.4818,550545.0
2020-06-29 12:00:00,26.51,26.51,26.22,26.3,405610.0,24.491,24.491,24.2231,24.297,405610.0
2020-06-29 13:00:00,26.31,26.31,26.21,26.23,257675.0,24.3062,24.3062,24.2138,24.2323,257675.0
2020-06-29 14:00:00,26.24,26.24,26.13,26.19,316810.0,24.2416,24.2416,24.1399,24.1954,316810.0
2020-06-29 15:00:00,26.19,26.34,26.11,26.33,811915.0,24.1954,24.3339,24.1215,24.3247,811915.0
2020-06-30 09:30:00,26.49,26.56,26.33,26.55,201400.0,24.4725,24.5372,24.3247,24.528,201400.0
2020-06-30 10:00:00,26.52,26.54,26.24,26.24,346715.0,24.5002,24.5187,24.2416,24.2416,346715.0
2020-06-30 11:00:00,26.25,26.29,26.08,26.25,425660.0,24.2508,24.2878,24.0937,24.2508,425660.0
2020-06-30 12:00:00,26.26,26.33,26.2,26.27,174565.0,24.26,24.3247,24.2046,24.2693,174565.0
2020-06-30 13:00:00,26.28,26.31,26.14,26.22,157785.0,24.2785,24.3062,24.1492,24.2231,157785.0
2020-06-30 14:00:00,26.22,26.22,26.1,26.18,339745.0,24.2231,24.2231,24.1122,24.1861,339745.0
2020-06-30 15:00:00,26.18,26.45,26.18,26.34,936980.0,24.1861,24.4356,24.1861,24.3339,936980.0
2020-07-01 09:30:00,26.43,26.47,26.14,26.27,389450.0,24.4171,24.454,24.1492,24.2693,389450.0
2020-07-01 10:00:00,26.3,26.5,26.29,26.37,367220.0,24.297,24.4818,24.2878,24.3617,367220.0
2020-07-01 11:00:00,26.37,26.5,26.28,26.49,262335.0,24.3617,24.4818,24.2785,24.4725,262335.0
2020-07-01 12:00:00,26.5,26.54,26.43,26.52,335335.0,24.4818,24.5187,24.4171,24.5002,335335.0
2020-07-01 13:00:00,26.52,26.6,26.5,26.53,307970.0,24.5002,24.5741,24.4818,24.5095,307970.0
2020-07-01 14:00:00,26.54,26.59,26.44,26.55,578950.0,24.5187,24.5649,24.4263,24.528,578950.0
2020-07-01 15:00:00,26.55,26.69,26.5,26.54,794190.0,24.528,24.6573,24.4818,24.5187,794190.0
2020-07-02 09:30:00,26.86,26.98,26.43,26.51,301710.0,24.8143,24.9252,24.4171,24.491,301710.0
2020-07-02 10:00:00,26.52,26.66,26.46,26.56,288080.0,24.5002,24.6296,24.4448,24.5372,288080.0
2020-07-02 11:00:00,26.54,26.59,26.46,26.54,251305.0,24.5187,24.5649,24.4448,24.5187,251305.0
2020-07-02 12:00:00,26.54,26.59,26.48,26.52,193880.0,24.5187,24.5649,24.4633,24.5002,193880.0
2020-07-02 13:00:00,26.53,26.57,26.51,26.52,150620.0,24.5095,24.5464,24.491,24.5002,150620.0
2020-07-02 14:00:00,26.52,26.6,26.51,26.56,224855.0,24.5002,24.5741,24.491,24.5372,224855.0
2020-07-02 15:00:00,26.56,26.56,26.38,26.49,596750.0,24.5372,24.5372,24.3709,24.4725,596750.0
2020-07-06 09:30:00,26.81,26.9,26.58,26.67,271685.0,24.7682,24.8513,24.5557,24.6388,271685.0
2020-07-06 10:00:00,26.66,26.8,26.59,26.76,279020.0,24.6296,24.7589,24.5649,24.722,279020.0
2020-07-06 11:00:00,26.75,26.8,26.71,26.78,270600.0,24.7127,24.7589,24.6758,24.7404,270600.0
2020-07-06 12:00:00,26.78,26.8,26.69,26.77,177185.0,24.7404,24.7589,24.6573,24.7312,177185.0
2020-07-06 13:00:00,26.77,26.79,26.7,26.73,132940.0,24.7312,24.7497,24.6665,24.6942,132940.0
2020-07-06 14:00:00,26.74,26.75,26.65,26.72,151325.0,24.7035,24.7127,24.6203,24.685,151325.0
2020-07-06 15:00:00,26.71,26.77,26.65,26.76,408700.0,24.6758,24.7312,24.6203,24.722,408700.0
2020-07-07 09:30:00,26.64,27.04,26.58,27.04,262875.0,24.6111,24.9806,24.5557,24.9806,262875.0
2020-07-07 10:00:00,27.03,27.09,26.84,26.9,347900.0,24.9714,25.0268,24.7959,24.8513,347900.0
2020-07-07 11:00:00,26.9,27.01,26.77,26.86,941085.0,24.8513,24.9529,24.7312,24.8143,941085.0
2020-07-07 12:00:00,26.85,26.85,26.72,26.79,140275.0,24.8051,24.8051,24.685,24.7497,140275.0
2020-07-07 13:00:00,26.79,26.88,26.66,26.78,329400.0,24.7497,24.8328,24.6296,24.7404,329400.0
2020-07-07 14:00:00,26.78,26.92,26.78,26.91,197710.0,24.7404,24.8698,24.7404,24.8605,197710.0
2020-07-07 15:00:00,26.92,26.94,26.82,26.86,523205.0,24.8698,24.8883,24.7774,24.8143,523205.0
2020-07-08 09:30:00,26.83,26.89,26.59,26.63,221125.0,24.7866,24.8421,24.5649,24.6019,221125.0
2020-07-08 10:00:00,26.64,26.89,26.64,26.84,170915.0,24.6111,24.8421,24.6111,24.7959,170915.0
2020-07-08 11:00:00,26.85,27.01,26.76,26.99,321105.0,24.8051,24.9529,24.722,24.9344,321105.0
2020-07-08 12:00:00,27.0,27.01,26.9,26.94,186075.0,24.9437,24.9529,24.8513,24.8883,186075.0
2020-07-08 13:00:00,26.95,26.98,26.83,26.92,226160.0,24.8975,24.9252,24.7866,24.8698,226160.0
2020-07-08 14:00:00,26.9,26.93,26.79,26.8,298100.0,24.8513,24.879,24.7497,24.7589,298100.0
2020-07-08 15:00:00,26.8,27.14,26.8,27.12,661560.0,24.7589,25.073,24.7589,25.0545,661560.0
2020-07-09 09:30:00,27.3,27.47,27.06,27.22,223450.0,25.2208,25.3779,24.9991,25.1469,223450.0
2020-07-09 10:00:00,27.22,27.4,27.18,27.2,542575.0,25.1469,25.3132,25.11,25.1284,542575.0
2020-07-09 11:00:00,27.21,27.25,27.03,27.21,339350.0,25.1377,25.1746,24.9714,25.1377,339350.0
2020-07-09 12:00:00,27.2,27.45,27.2,27.44,268325.0,25.1284,25.3594,25.1284,25.3502,268325.0
2020-07-09 13:00:00,27.43,27.48,27.35,27.43,252225.0,25.3409,25.3871,25.267,25.3409,252225.0
2020-07-09 14:00:00,27.43,27.55,27.42,27.55,361685.0,25.3409,25.4518,25.3317,25.4518,361685.0
2020-07-09 15:00:00,27.55,27.61,27.42,27.54,817180.0,25.4518,25.5072,25.3317,25.4426,817180.0
2020-07-10 09:30:00,27.54,27.61,27.2,27.46,221560.0,25.4426,25.5072,25.1284,25.3686,221560.0
2020-07-10 10:00:00,27.44,27.68,27.29,27.57,329445.0,25.3502,25.5719,25.2116,25.4703,329445.0
2020-07-10 11:00:00,27.57,27.59,27.43,27.59,162935.0,25.4703,25.4887,25.3409,25.4887,162935.0
2020-07-10 12:00:00,27.59,27.62,27.54,27.57,145295.0,25.4887,25.5165,25.4426,25.4703,145295.0
2020-07-10 13:00:00,27.57,27.7,27.54,27.65,177155.0,25.4703,25.5904,25.4426,25.5442,177155.0
2020-07-10 14:00:00,27.67,27.7,27.53,27.6,167175.0,25.5627,25.5904,25.4333,25.498,167175.0
2020-07-10 15:00:00,27.61,27.73,27.56,27.68,728025.0,25.5072,25.6181,25.461,25.5719,728025.0
2020-07-13 09:30:00,27.86,28.17,27.86,27.99,375640.0,25.7382,26.0246,25.7382,25.8583,375640.0
2020-07-13 10:00:00,28.0,28.03,27.75,27.96,290280.0,25.8675,25.8952,25.6366,25.8306,290280.0
2020-07-13 11:00:00,27.95,28.2,27.92,28.08,229655.0,25.8213,26.0523,25.7936,25.9414,229655.0
2020-07-13 12:00:00,28.1,28.11,27.85,27.86,245810.0,25.9599,25.9691,25.7289,25.7382,245810.0
2020-07-13 13:00:00,27.88,28.0,27.83,27.93,218240.0,25.7567,25.8675,25.7105,25.8029,218240.0
2020-07-13 14:00:00,27.94,27.96,27.51,27.61,331075.0,25.8121,25.8306,25.4148,25.5072,331075.0
2020-07-13 15:00:00,27.61,27.61,27.04,27.11,669530.0,25.5072,25.5072,24.9806,25.0453,669530.0
2020-07-14 09:30:00,27.12,27.4,27.03,27.21,296965.0,25.0545,25.3132,24.9714,25.1377,296965.0
2020-07-14 10:00:00,27.17,27.5,26.91,27.39,563665.0,25.1007,25.4056,24.8605,25.304,563665.0
2020-07-14 11:00:00,27.39,27.51,27.28,27.36,329870.0,25.304,25.4148,25.2024,25.2763,329870.0
2020-07-14 12:00:00,27.38,27.57,27.36,27.47,195840.0,25.2947,25.4703,25.2763,25.3779,195840.0
2020-07-14 13:00:00,27.48,27.72,27.39,27.68,202710.0,25.3871,25.6088,25.304,25.5719,202710.0
2020-07-14 14:00:00,27.67,27.84,27.67,27.79,309960.0,25.5627,25.7197,25.5627,25.6735,309960.0
2020-07-14 15:00:00,27.79,27.95,27.62,27.93,730110.0,25.6735,25.8213,25.5165,25.8029,730110.0
2020-07-15 09:30:00,28.3,28.33,27.7,27.94,1218280.0,26.1447,26.1724,25.5904,25.8121,1218280.0
2020-07-15 10:00:00,27.96,28.27,27.71,28.04,851605.0,25.8306,26.117,25.5996,25.9045,851605.0
2020-07-15 11:00:00,28.07,28.16,27.73,27.74,325750.0,25.9322,26.0153,25.6181,25.6273,325750.0
2020-07-15 12:00:00,27.75,27.84,27.68,27.77,490630.0,25.6366,25.7197,25.5719,25.655,490630.0
2020-07-15 13:00:00,27.77,27.83,27.71,27.8,271375.0,25.655,25.7105,25.5996,25.6828,271375.0
2020-07-15 14:00:00,27.79,27.89,27.73,27.73,360315.0,25.6735,25.7659,25.6181,25.6181,360315.0
2020-07-15 15:00:00,27.74,27.87,27.67,27.84,1253105.0,25.6273,25.7474,25.5627,25.7197,1253105.0
2020-07-16 09:30:00,27.82,28.15,27.82,27.97,333610.0,25.7012,26.0061,25.7012,25.8398,333610.0
2020-07-16 10:00:00,28.0,28.23,27.97,28.07,1419605.0,25.8675,26.08,25.8398,25.9322,1419605.0
2020-07-16 11:00:00,28.06,28.17,27.99,28.08,446920.0,25.923,26.0246,25.8583,25.9414,446920.0
2020-07-16 12:00:00,28.09,28.24,28.07,28.2,246965.0,25.9507,26.0892,25.9322,26.0523,246965.0
2020-07-16 13:00:00,28.2,28.24,28.12,28.13,776045.0,26.0523,26.0892,25.9784,25.9876,776045.0
2020-07-16 14:00:00,28.12,28.39,28.08,28.32,666605.0,25.9784,26.2278,25.9414,26.1632,666605.0
2020-07-16 15:00:00,28.32,28.52,28.29,28.42,1399815.0,26.1632,26.3479,26.1354,26.2555,1399815.0
2020-07-17 09:30:00,28.71,28.74,28.15,28.36,363085.0,26.5234,26.5512,26.0061,26.2001,363085.0
2020-07-17 10:00:00,28.41,28.5,28.29,28.36,429860.0,26.2463,26.3294,26.1354,26.2001,429860.0
2020-07-17 11:00:00,28.36,28.39,28.23,28.28,624510.0,26.2001,26.2278,26.08,26.1262,624510.0
2020-07-17 12:00:00,28.29,28.33,28.13,28.14,455025.0,26.1354,26.1724,25.9876,25.9969,455025.0
2020-07-17 13:00:00,28.15,28.22,28.04,28.15,474755.0,26.0061,26.0708,25.9045,26.0061,474755.0
2020-07-17 14:00:00,28.18,28.24,28.13,28.19,504095.0,26.0338,26.0892,25.9876,26.0431,504095.0
2020-07-17 15:00:00,28.18,28.21,28.06,28.18,1319440.0,26.0338,26.0615,25.923,26.0338,1319440.0
2020-07-20 09:30:00,28.4,28.49,28.23,28.26,595495.0,26.2371,26.3202,26.08,26.1077,595495.0
2020-07-20 10:00:00,28.26,28.64,28.26,28.51,1286215.0,26.1077,26.4588,26.1077,26.3387,1286215.0
2020-07-20 11:00:00,28.51,28.58,28.41,28.56,1041370.0,26.3387,26.4033,26.2463,26.3849,1041370.0
2020-07-20 12:00:00,28.55,28.79,28.52,28.78,526015.0,26.3756,26.5974,26.3479,26.5881,526015.0
2020-07-20 13:00:00,28.78,28.9,28.73,28.84,240235.0,26.5881,26.699,26.5419,26.6435,240235.0
2020-07-20 14:00:00,28.84,29.05,28.82,29.05,280525.0,26.6435,26.8376,26.6251,26.8376,280525.0
2020-07-20 15:00:00,29.06,29.13,28.92,28.94,1104750.0,26.8468,26.9115,26.7175,26.7359,1104750.0
2020-07-21 09:30:00,28.82,28.93,28.01,28.33,1137945.0,26.6251,26.7267,25.8768,26.1724,1137945.0
2020-07-21 10:00:00,28.33,28.67,28.25,28.63,1095450.0,26.1724,26.4865,26.0985,26.4495,1095450.0
2020-07-21 11:00:00,28.62,28.86,28.6,28.71,639615.0,26.4403,26.662,26.4218,26.5234,639615.0
2020-07-21 12:00:00,28.72,28.83,28.7,28.81,574505.0,26.5327,26.6343,26.5142,26.6158,574505.0
2020-07-21 13:00:00,28.81,28.99,28.74,28.87,683555.0,26.6158,26.7821,26.5512,26.6713,683555.0
2020-07-21 14:00:00,28.87,28.98,28.77,28.84,817295.0,26.6713,26.7729,26.5789,26.6435,817295.0
2020-07-21 15:00:00,28.85,28.85,28.72,28.8,1265350.0,26.6528,26.6528,26.5327,26.6066,1265350.0
2020-07-22 09:30:00,28.91,29.2,28.8,29.08,352555.0,26.7082,26.9761,26.6066,26.8653,352555.0
2020-07-22 10:00:00,29.08,29.21,28.94,29.04,895460.0,26.8653,26.9854,26.7359,26.8283,895460.0
2020-07-22 11:00:00,29.04,29.26,28.98,29.19,618200.0,26.8283,27.0316,26.7729,26.9669,618200.0
2020-07-22 12:00:00,29.22,29.28,29.17,29.25,636860.0,26.9946,27.05,26.9484,27.0223,636860.0
2020-07-22 13:00:00,29.25,29.26,29.1,29.13,768475.0,27.0223,27.0316,26.8837,26.9115,768475.0
2020-07-22 14:00:00,29.14,29.22,29.04,29.17,538265.0,26.9207,26.9946,26.8283,26.9484,538265.0
2020-07-22 15:00:00,29.18,29.27,29.11,29.25,1632745.0,26.9577,27.0408,26.893,27.0223,1632745.0
2020-07-23 09:30:00,30.53,30.9,29.7,29.83,2374045.0,28.2048,28.5467,27.438,27.5581,2374045.0
2020-07-23 10:00:00,29.86,29.99,28.94,29.02,3090980.0,27.5859,27.706,26.7359,26.8098,3090980.0
2020-07-23 11:00:00,29.02,29.66,28.99,29.4,1735220.0,26.8098,27.4011,26.7821,27.1609,1735220.0
2020-07-23 12:00:00,29.39,29.4,28.86,28.95,809590.0,27.1517,27.1609,26.662,26.7452,809590.0
2020-07-23 13:00:00,28.94,29.04,28.85,28.93,685230.0,26.7359,26.8283,26.6528,26.7267,685230.0
2020-07-23 14:00:00,28.93,29.3,28.85,29.25,1296005.0,26.7267,27.0685,26.6528,27.0223,1296005.0
2020-07-23 15:00:00,29.25,29.32,29.12,29.2,1809095.0,27.0223,27.087,26.9022,26.9761,1809095.0
2020-07-24 09:30:00,28.67,29.2,28.52,28.82,545955.0,26.4865,26.9761,26.3479,26.6251,545955.0
2020-07-24 10:00:00,28.88,29.0,28.38,28.84,1087020.0,26.6805,26.7914,26.2186,26.6435,1087020.0
2020-07-24 11:00:00,28.83,29.24,28.75,29.19,817555.0,26.6343,27.0131,26.5604,26.9669,817555.0
2020-07-24 12:00:00,29.21,29.35,29.15,29.26,575200.0,26.9854,27.1147,26.9299,27.0316,575200.0
2020-07-24 13:00:00,29.26,29.29,29.04,29.15,408990.0,27.0316,27.0593,26.8283,26.9299,408990.0
2020-07-24 14:00:00,29.15,29.21,29.13,29.18,329005.0,26.9299,26.9854,26.9115,26.9577,329005.0
2020-07-24 15:00:00,29.19,29.33,29.15,29.31,1276815.0,26.9669,27.0962,26.9299,27.0778,1276815.0
2020-07-27 09:30:00,29.57,29.59,28.97,28.97,582420.0,27.318,27.3364,26.7636,26.7636,582420.0
2020-07-27 10:00:00,28.96,29.16,28.75,28.78,1064265.0,26.7544,26.9392,26.5604,26.5881,1064265.0
2020-07-27 11:00:00,28.79,28.85,28.62,28.76,667150.0,26.5974,26.6528,26.4403,26.5696,667150.0
2020-07-27 12:00:00,28.74,28.79,28.65,28.74,401170.0,26.5512,26.5974,26.468,26.5512,401170.0
2020-07-27 13:00:00,28.74,28.74,28.5,28.55,511590.0,26.5512,26.5512,26.3294,26.3756,511590.0
2020-07-27 14:00:00,28.55,28.71,28.53,28.58,508795.0,26.3756,26.5234,26.3572,26.4033,508795.0
2020-07-27 15:00:00,28.59,28.72,28.58,28.6,1426510.0,26.4126,26.5327,26.4033,26.4218,1426510.0
2020-07-28 09:30:00,28.55,28.63,28.36,28.57,555385.0,26.3756,26.4495,26.2001,26.3941,555385.0
2020-07-28 10:00:00,28.57,28.73,28.51,28.73,920135.0,26.3941,26.5419,26.3387,26.5419,920135.0
2020-07-28 11:00:00,28.72,28.91,28.64,28.85,595025.0,26.5327,26.7082,26.4588,26.6528,595025.0
2020-07-28 12:00:00,28.84,28.85,28.69,28.82,544685.0,26.6435,26.6528,26.505,26.6251,544685.0
2020-07-28 13:00:00,28.83,28.9,28.75,28.86,425230.0,26.6343,26.699,26.5604,26.662,425230.0
2020-07-28 14:00:00,28.86,28.87,28.65,28.69,458450.0,26.662,26.6713,26.468,26.505,458450.0
2020-07-28 15:00:00,28.69,28.71,28.57,28.62,908775.0,26.505,26.5234,26.3941,26.4403,908775.0
2020-07-29 09:30:00,28.79,28.99,28.74,28.93,276950.0,26.5974,26.7821,26.5512,26.7267,276950.0
2020-07-29 10:00:00,28.94,29.23,28.93,29.19,670750.0,26.7359,27.0038,26.7267,26.9669,670750.0
2020-07-29 11:00:00,29.17,29.19,28.93,28.96,1008415.0,26.9484,26.9669,26.7267,26.7544,1008415.0
2020-07-29 12:00:00,28.94,28.97,28.84,28.87,588640.0,26.7359,26.7636,26.6435,26.6713,588640.0
2020-07-29 13:00:00,28.87,29.17,28.76,29.15,1019500.0,26.6713,26.9484,26.5696,26.9299,1019500.0
2020-07-29 14:00:00,29.14,29.3,29.11,29.17,515425.0,26.9207,27.0685,26.893,26.9484,515425.0
2020-07-29 15:00:00,29.16,29.23,29.06,29.08,1015660.0,26.9392,27.0038,26.8468,26.8653,1015660.0
2020-07-30 09:30:00,28.81,29.0,28.68,28.85,240970.0,26.6158,26.7914,26.4957,26.6528,240970.0
2020-07-30 10:00:00,28.85,28.92,28.68,28.87,278640.0,26.6528,26.7175,26.4957,26.6713,278640.0
2020-07-30 11:00:00,28.87,29.01,28.79,28.93,245620.0,26.6713,26.8006,26.5974,26.7267,245620.0
2020-07-30 12:00:00,28.93,28.99,28.72,28.72,294475.0,26.7267,26.7821,26.5327,26.5327,294475.0
2020-07-30 13:00:00,28.72,28.72,28.58,28.68,413020.0,26.5327,26.5327,26.4033,26.4957,413020.0
2020-07-30 14:00:00,28.68,28.7,28.57,28.59,369690.0,26.4957,26.5142,26.3941,26.4126,369690.0
2020-07-30 15:00:00,28.6,28.7,28.56,28.69,838960.0,26.4218,26.5142,26.3849,26.505,838960.0
2020-07-31 09:30:00,28.94,28.94,28.62,28.77,312540.0,26.7359,26.7359,26.4403,26.5789,312540.0
2020-07-31 10:00:00,28.79,28.84,28.43,28.51,275515.0,26.5974,26.6435,26.2648,26.3387,275515.0
2020-07-31 11:00:00,28.5,28.6,28.43,28.57,373680.0,26.3294,26.4218,26.2648,26.3941,373680.0
2020-07-31 12:00:00,28.57,28.57,28.29,28.32,275940.0,26.3941,26.3941,26.1354,26.1632,275940.0
2020-07-31 13:00:00,28.31,28.39,28.24,28.25,286070.0,26.1539,26.2278,26.0892,26.0985,286070.0
2020-07-31 14:00:00,28.24,28.33,28.16,28.28,601215.0,26.0892,26.1724,26.0153,26.1262,601215.0
2020-07-31 15:00:00,28.28,28.56,28.25,28.54,2119640.0,26.1262,26.3849,26.0985,26.3664,2119640.0
2020-08-03 09:30:00,28.75,28.93,28.68,28.86,874450.0,26.5604,26.7267,26.4957,26.662,874450.0
2020-08-03 10:00:00,28.89,29.09,28.85,28.95,817605.0,26.6897,26.8745,26.6528,26.7452,817605.0
2020-08-03 11:00:00,28.94,29.2,28.88,29.2,1168420.0,26.7359,26.9761,26.6805,26.9761,1168420.0
2020-08-03 12:00:00,29.19,29.36,29.06,29.34,709920.0,26.9669,27.1239,26.8468,27.1055,709920.0
2020-08-03 13:00:00,29.33,29.61,29.28,29.56,1098565.0,27.0962,27.3549,27.05,27.3087,1098565.0
2020-08-03 14:00:00,29.57,29.64,29.44,29.55,772830.0,27.318,27.3826,27.1979,27.2995,772830.0
2020-08-03 15:00:00,29.53,29.56,29.42,29.48,1225625.0,27.281,27.3087,27.1794,27.2348,1225625.0
2020-08-04 09:30:00,29.36,29.67,29.2,29.4,414800.0,27.1239,27.4103,26.9761,27.1609,414800.0
2020-08-04 10:00:00,29.41,29.68,29.38,29.62,513655.0,27.1701,27.4196,27.1424,27.3641,513655.0
2020-08-04 11:00:00,29.64,29.74,29.58,29.67,540840.0,27.3826,27.475,27.3272,27.4103,540840.0
2020-08-04 12:00:00,29.66,29.67,29.47,29.47,275335.0,27.4011,27.4103,27.2256,27.2256,275335.0
2020-08-04 13:00:00,29.46,29.55,29.39,29.43,330920.0,27.2163,27.2995,27.1517,27.1886,330920.0
2020-08-04 14:00:00,29.43,29.43,29.25,29.36,472950.0,27.1886,27.1886,27.0223,27.1239,472950.0
2020-08-04 15:00:00,29.36,29.65,29.34,29.65,743870.0,27.1239,27.3919,27.1055,27.3919,743870.0
2020-08-05 09:30:00,29.68,29.76,29.22,29.4,371000.0,27.4196,27.4935,26.9946,27.1609,371000.0
2020-08-05 10:00:00,29.42,29.52,29.26,29.35,408665.0,27.1794,27.2718,27.0316,27.1147,408665.0
2020-08-05 11:00:00,29.35,29.45,29.31,29.38,329850.0,27.1147,27.2071,27.0778,27.1424,329850.0
2020-08-05 12:00:00,29.38,29.4,29.21,29.22,295100.0,27.1424,27.1609,26.9854,26.9946,295100.0
2020-08-05 13:00:00,29.23,29.35,29.22,29.32,390480.0,27.0038,27.1147,26.9946,27.087,390480.0
2020-08-05 14:00:00,29.32,29.33,29.1,29.25,483360.0,27.087,27.0962,26.8837,27.0223,483360.0
2020-08-05 15:00:00,29.24,29.48,29.23,29.44,728600.0,27.0131,27.2348,27.0038,27.1979,728600.0
2020-08-06 09:30:00,29.55,29.75,29.45,29.67,285435.0,27.2995,27.4842,27.2071,27.4103,285435.0
2020-08-06 10:00:00,29.67,29.71,29.33,29.37,504205.0,27.4103,27.4473,27.0962,27.1332,504205.0
2020-08-06 11:00:00,29.38,29.5,29.34,29.35,431920.0,27.1424,27.2533,27.1055,27.1147,431920.0
2020-08-06 12:00:00,29.36,29.38,29.24,29.36,414085.0,27.1239,27.1424,27.0131,27.1239,414085.0
2020-08-06 13:00:00,29.36,29.58,29.35,29.56,295120.0,27.1239,27.3272,27.1147,27.3087,295120.0
2020-08-06 14:00:00,29.56,29.63,29.5,29.61,350740.0,27.3087,27.3734,27.2533,27.3549,350740.0
2020-08-06 15:00:00,29.62,29.66,29.57,29.63,660825.0,27.3641,27.4011,27.318,27.3734,660825.0
2020-08-07 09:30:00,29.57,29.98,29.57,29.9,341060.0,27.318,27.6967,27.318,27.6228,341060.0
2020-08-07 10:00:00,29.91,29.92,29.67,29.72,434560.0,27.6321,27.6413,27.4103,27.4565,434560.0
2020-08-07 11:00:00,29.73,29.85,29.68,29.83,323175.0,27.4658,27.5766,27.4196,27.5581,323175.0
2020-08-07 12:00:00,29.83,29.84,29.67,29.68,437090.0,27.5581,27.5674,27.4103,27.4196,437090.0
2020-08-07 13:00:00,29.68,29.71,29.6,29.61,230960.0,27.4196,27.4473,27.3457,27.3549,230960.0
2020-08-07 14:00:00,29.6,29.66,29.53,29.6,355395.0,27.3457,27.4011,27.281,27.3457,355395.0
2020-08-07 15:00:00,29.6,29.73,29.55,29.63,953165.0,27.3457,27.4658,27.2995,27.3734,953165.0
2020-08-10 09:30:00,29.66,29.67,29.46,29.59,215675.0,27.4011,27.4103,27.2163,27.3364,215675.0
2020-08-10 10:00:00,29.56,29.57,29.32,29.32,252665.0,27.3087,27.318,27.087,27.087,252665.0
2020-08-10 11:00:00,29.32,29.42,29.24,29.41,407950.0,27.087,27.1794,27.0131,27.1701,407950.0
2020-08-10 12:00:00,29.41,29.42,29.29,29.42,213930.0,27.1701,27.1794,27.0593,27.1794,213930.0
2020-08-10 13:00:00,29.43,29.55,29.39,29.54,203745.0,27.1886,27.2995,27.1517,27.2902,203745.0
2020-08-10 14:00:00,29.55,29.59,29.49,29.56,337815.0,27.2995,27.3364,27.244,27.3087,337815.0
2020-08-10 15:00:00,29.55,29.56,29.4,29.44,605310.0,27.2995,27.3087,27.1609,27.1979,605310.0
2020-08-11 09:30:00,29.6,29.66,28.93,28.95,491120.0,27.3457,27.4011,26.7267,26.7452,491120.0
2020-08-11 10:00:00,28.92,29.18,28.76,29.18,481060.0,26.7175,26.9577,26.5696,26.9577,481060.0
2020-08-11 11:00:00,29.19,29.37,29.18,29.2,387505.0,26.9669,27.1332,26.9577,26.9761,387505.0
2020-08-11 12:00:00,29.21,29.26,29.11,29.13,814240.0,26.9854,27.0316,26.893,26.9115,814240.0
2020-08-11 13:00:00,29.13,29.16,28.98,29.04,256045.0,26.9115,26.9392,26.7729,26.8283,256045.0
2020-08-11 14:00:00,29.05,29.29,28.98,29.28,669030.0,26.8376,27.0593,26.7729,27.05,669030.0
2020-08-11 15:00:00,29.28,29.3,29.0,29.03,621025.0,27.05,27.0685,26.7914,26.8191,621025.0
2020-08-12 09:30:00,29.2,29.25,29.1,29.11,244515.0,26.9761,27.0223,26.8837,26.893,244515.0
2020-08-12 10:00:00,29.11,29.21,28.96,29.15,592200.0,26.893,26.9854,26.7544,26.9299,592200.0
2020-08-12 11:00:00,29.15,29.39,29.14,29.28,791190.0,26.9299,27.1517,26.9207,27.05,791190.0
2020-08-12 12:00:00,29.29,29.53,29.26,29.51,950500.0,27.0593,27.281,27.0316,27.2625,950500.0
2020-08-12 13:00:00,29.51,29.67,29.5,29.67,553295.0,27.2625,27.4103,27.2533,27.4103,553295.0
2020-08-12 14:00:00,29.67,29.72,29.57,29.63,664865.0,27.4103,27.4565,27.318,27.3734,664865.0
2020-08-12 15:00:00,29.63,29.84,29.61,29.82,1223425.0,27.3734,27.5674,27.3549,27.5489,1223425.0
2020-08-13 09:30:00,29.72,29.8,29.55,29.63,170235.0,27.4565,27.5304,27.2995,27.3734,170235.0
2020-08-13 10:00:00,29.62,29.8,29.58,29.8,256620.0,27.3641,27.5304,27.3272,27.5304,256620.0
2020-08-13 11:00:00,29.8,30.02,29.79,30.01,384565.0,27.5304,27.7337,27.5212,27.7244,384565.0
2020-08-13 12:00:00,30.01,30.01,29.86,29.9,345590.0,27.7244,27.7244,27.5859,27.6228,345590.0
2020-08-13 13:00:00,29.9,29.91,29.69,29.82,714005.0,27.6228,27.6321,27.4288,27.5489,714005.0
2020-08-13 14:00:00,29.83,29.94,29.75,29.86,401245.0,27.5581,27.6598,27.4842,27.5859,401245.0
2020-08-13 15:00:00,29.87,29.89,29.73,29.75,855435.0,27.5951,27.6136,27.4658,27.4842,855435.0
2020-08-14 09:30:00,29.64,29.84,29.53,29.84,223430.0,27.3826,27.5674,27.281,27.5674,223430.0
2020-08-14 10:00:00,29.81,29.98,29.77,29.86,378235.0,27.5397,27.6967,27.5027,27.5859,378235.0
2020-08-14 11:00:00,29.86,30.04,29.81,29.89,380290.0,27.5859,27.7522,27.5397,27.6136,380290.0
2020-08-14 12:00:00,29.89,29.91,29.69,29.69,237530.0,27.6136,27.6321,27.4288,27.4288,237530.0
2020-08-14 13:00:00,29.69,29.75,29.67,29.75,189815.0,27.4288,27.4842,27.4103,27.4842,189815.0
2020-08-14 14:00:00,29.75,29.79,29.67,29.76,262530.0,27.4842,27.5212,27.4103,27.4935,262530.0
2020-08-14 15:00:00,29.76,29.78,29.63,29.74,619115.0,27.4935,27.512,27.3734,27.475,619115.0
2020-08-17 09:30:00,29.77,30.16,29.75,30.13,219635.0,27.5027,27.863,27.4842,27.8353,219635.0
2020-08-17 10:00:00,30.13,30.29,30.1,30.27,505685.0,27.8353,27.9831,27.8076,27.9646,505685.0
2020-08-17 11:00:00,30.27,30.57,30.26,30.49,363040.0,27.9646,28.2418,27.9554,28.1679,363040.0
2020-08-17 12:00:00,30.49,30.53,30.42,30.51,243155.0,28.1679,28.2048,28.1032,28.1864,243155.0
2020-08-17 13:00:00,30.51,30.53,30.39,30.48,329870.0,28.1864,28.2048,28.0755,28.1586,329870.0
2020-08-17 14:00:00,30.47,30.7,30.46,30.65,408105.0,28.1494,28.3619,28.1402,28.3157,408105.0
2020-08-17 15:00:00,30.66,30.73,30.63,30.72,869270.0,28.3249,28.3896,28.2972,28.3804,869270.0
2020-08-18 09:30:00,30.87,31.05,30.38,30.45,356165.0,28.5189,28.6852,28.0663,28.1309,356165.0
2020-08-18 10:00:00,30.45,30.49,30.24,30.43,487015.0,28.1309,28.1679,27.9369,28.1125,487015.0
2020-08-18 11:00:00,30.45,30.54,30.4,30.47,209285.0,28.1309,28.2141,28.0847,28.1494,209285.0
2020-08-18 12:00:00,30.47,30.7,30.37,30.7,286250.0,28.1494,28.3619,28.057,28.3619,286250.0
2020-08-18 13:00:00,30.69,30.8,30.64,30.78,271880.0,28.3527,28.4543,28.3065,28.4358,271880.0
2020-08-18 14:00:00,30.78,30.88,30.7,30.75,240040.0,28.4358,28.5282,28.3619,28.4081,240040.0
2020-08-18 15:00:00,30.74,30.76,30.58,30.62,714595.0,28.3988,28.4173,28.251,28.288,714595.0
2020-08-19 09:30:00,30.6,30.86,30.48,30.57,335805.0,28.2695,28.5097,28.1586,28.2418,335805.0
2020-08-19 10:00:00,30.55,30.79,30.53,30.69,699280.0,28.2233,28.445,28.2048,28.3527,699280.0
2020-08-19 11:00:00,30.69,30.7,30.55,30.61,338630.0,28.3527,28.3619,28.2233,28.2787,338630.0
2020-08-19 12:00:00,30.6,30.64,30.53,30.56,141315.0,28.2695,28.3065,28.2048,28.2326,141315.0
2020-08-19 13:00:00,30.57,30.7,30.51,30.69,195870.0,28.2418,28.3619,28.1864,28.3527,195870.0
2020-08-19 14:00:00,30.68,30.81,30.6,30.76,302745.0,28.3434,28.4635,28.2695,28.4173,302745.0
2020-08-19 15:00:00,30.76,30.81,30.65,30.78,752905.0,28.4173,28.4635,28.3157,28.4358,752905.0
2020-08-20 09:30:00,30.58,30.9,30.55,30.64,278015.0,28.251,28.5467,28.2233,28.3065,278015.0
2020-08-20 10:00:00,30.64,30.79,30.57,30.72,355275.0,28.3065,28.445,28.2418,28.3804,355275.0
2020-08-20 11:00:00,30.73,30.73,30.48,30.57,528040.0,28.3896,28.3896,28.1586,28.2418,528040.0
2020-08-20 12:00:00,30.58,30.61,30.42,30.45,356965.0,28.251,28.2787,28.1032,28.1309,356965.0
2020-08-20 13:00:00,30.45,30.51,30.38,30.51,295155.0,28.1309,28.1864,28.0663,28.1864,295155.0
2020-08-20 14:00:00,30.51,30.55,30.48,30.49,258570.0,28.1864,28.2233,28.1586,28.1679,258570.0
2020-08-20 15:00:00,30.49,30.57,30.44,30.47,1230910.0,28.1679,28.2418,28.1217,28.1494,1230910.0
2020-08-21 09:30:00,30.53,30.67,30.4,30.63,369140.0,28.2784,28.4081,28.158,28.3711,369140.0
2020-08-21 10:00:00,30.64,30.8,30.5,30.75,358555.0,28.3803,28.5285,28.2507,28.4822,358555.0
2020-08-21 11:00:00,30.76,31.04,30.76,30.88,791575.0,28.4915,28.7508,28.4915,28.6026,791575.0
2020-08-21 12:00:00,30.86,30.92,30.84,30.89,426505.0,28.5841,28.6397,28.5656,28.6119,426505.0
2020-08-21 13:00:00,30.9,30.9,30.77,30.79,592580.0,28.6212,28.6212,28.5007,28.5193,592580.0
2020-08-21 14:00:00,30.8,30.82,30.73,30.79,613540.0,28.5285,28.5471,28.4637,28.5193,613540.0
2020-08-21 15:00:00,30.79,30.83,30.65,30.65,1031795.0,28.5193,28.5563,28.3896,28.3896,1031795.0
2020-08-24 09:30:00,30.94,30.94,30.45,30.53,317470.0,28.6582,28.6582,28.2043,28.2784,317470.0
2020-08-24 10:00:00,30.56,30.6,30.38,30.52,332600.0,28.3062,28.3433,28.1395,28.2692,332600.0
2020-08-24 11:00:00,30.51,30.74,30.48,30.55,526290.0,28.2599,28.473,28.2321,28.297,526290.0
2020-08-24 12:00:00,30.56,30.81,30.56,30.78,361205.0,28.3062,28.5378,28.3062,28.51,361205.0
2020-08-24 13:00:00,30.78,30.79,30.56,30.69,289535.0,28.51,28.5193,28.3062,28.4266,289535.0
2020-08-24 14:00:00,30.69,30.72,30.51,30.54,268855.0,28.4266,28.4544,28.2599,28.2877,268855.0
2020-08-24 15:00:00,30.54,30.74,30.53,30.7,716485.0,28.2877,28.473,28.2784,28.4359,716485.0
2020-08-25 09:30:00,30.76,30.8,30.47,30.59,250095.0,28.4915,28.5285,28.2229,28.334,250095.0
2020-08-25 10:00:00,30.6,30.63,30.41,30.58,228370.0,28.3433,28.3711,28.1673,28.3248,228370.0
2020-08-25 11:00:00,30.6,30.65,30.47,30.63,194360.0,28.3433,28.3896,28.2229,28.3711,194360.0
2020-08-25 12:00:00,30.62,30.73,30.56,30.7,142440.0,28.3618,28.4637,28.3062,28.4359,142440.0
2020-08-25 13:00:00,30.7,30.74,30.64,30.68,194470.0,28.4359,28.473,28.3803,28.4174,194470.0
2020-08-25 14:00:00,30.68,30.71,30.54,30.58,245760.0,28.4174,28.4452,28.2877,28.3248,245760.0
2020-08-25 15:00:00,30.59,30.68,30.55,30.66,605995.0,28.334,28.4174,28.297,28.3989,605995.0
2020-08-26 09:30:00,30.63,30.93,30.41,30.62,309570.0,28.3711,28.6489,28.1673,28.3618,309570.0
2020-08-26 10:00:00,30.59,30.88,30.53,30.82,548385.0,28.334,28.6026,28.2784,28.5471,548385.0
2020-08-26 11:00:00,30.81,30.98,30.69,30.71,421110.0,28.5378,28.6953,28.4266,28.4452,421110.0
2020-08-26 12:00:00,30.72,30.76,30.65,30.68,194665.0,28.4544,28.4915,28.3896,28.4174,194665.0
2020-08-26 13:00:00,30.68,30.76,30.65,30.71,319465.0,28.4174,28.4915,28.3896,28.4452,319465.0
2020-08-26 14:00:00,30.72,30.86,30.7,30.81,634400.0,28.4544,28.5841,28.4359,28.5378,634400.0
2020-08-26 15:00:00,30.81,30.97,30.79,30.91,663525.0,28.5378,28.686,28.5193,28.6304,663525.0
2020-08-27 09:30:00,30.94,31.11,30.89,30.96,379460.0,28.6582,28.8157,28.6119,28.6767,379460.0
2020-08-27 10:00:00,30.96,30.97,30.71,30.77,802415.0,28.6767,28.686,28.4452,28.5007,802415.0
2020-08-27 11:00:00,30.77,30.83,30.46,30.48,476645.0,28.5007,28.5563,28.2136,28.2321,476645.0
2020-08-27 12:00:00,30.48,30.52,29.9,29.99,761990.0,28.2321,28.2692,27.6949,27.7783,761990.0
2020-08-27 13:00:00,29.99,30.38,29.96,30.38,484745.0,27.7783,28.1395,27.7505,28.1395,484745.0
2020-08-27 14:00:00,30.37,30.44,30.34,30.37,349345.0,28.1302,28.1951,28.1025,28.1302,349345.0
2020-08-27 15:00:00,30.37,30.38,30.14,30.21,819450.0,28.1302,28.1395,27.9172,27.982,819450.0
2020-08-28 09:30:00,30.15,30.25,29.82,30.02,433825.0,27.9265,28.0191,27.6208,27.8061,433825.0
2020-08-28 10:00:00,30.06,30.06,29.48,29.73,1281895.0,27.8431,27.8431,27.3059,27.5374,1281895.0
2020-08-28 11:00:00,29.75,29.88,29.65,29.8,525775.0,27.556,27.6764,27.4633,27.6023,525775.0
2020-08-28 12:00:00,29.79,29.82,29.56,29.64,315200.0,27.593,27.6208,27.38,27.4541,315200.0
2020-08-28 13:00:00,29.65,29.67,29.41,29.43,449960.0,27.4633,27.4819,27.241,27.2596,449960.0
2020-08-28 14:00:00,29.43,29.54,29.31,29.47,428980.0,27.2596,27.3615,27.1484,27.2966,428980.0
2020-08-28 15:00:00,29.48,29.5,29.32,29.38,1204035.0,27.3059,27.3244,27.1577,27.2133,1204035.0
2020-08-31 09:30:00,29.4,29.5,29.06,29.32,503185.0,27.2318,27.3244,26.9169,27.1577,503185.0
2020-08-31 10:00:00,29.33,29.38,29.14,29.32,822060.0,27.1669,27.2133,26.991,27.1577,822060.0
2020-08-31 11:00:00,29.32,29.48,29.26,29.39,374730.0,27.1577,27.3059,27.1021,27.2225,374730.0
2020-08-31 12:00:00,29.39,29.69,29.36,29.55,2059615.0,27.2225,27.5004,27.1947,27.3707,2059615.0
2020-08-31 13:00:00,29.56,29.79,29.53,29.57,1076825.0,27.38,27.593,27.3522,27.3892,1076825.0
2020-08-31 14:00:00,29.56,29.7,29.53,29.67,641350.0,27.38,27.5097,27.3522,27.4819,641350.0
2020-08-31 15:00:00,29.68,29.84,29.61,29.78,1471625.0,27.4911,27.6393,27.4263,27.5838,1471625.0
2020-09-01 09:30:00,29.73,30.27,29.66,30.14,684480.0,27.5374,28.0376,27.4726,27.9172,684480.0
2020-09-01 10:00:00,30.15,30.34,30.06,30.33,893715.0,27.9265,28.1025,27.8431,28.0932,893715.0
2020-09-01 11:00:00,30.34,30.36,29.99,30.04,1151485.0,28.1025,28.121,27.7783,27.8246,1151485.0
2020-09-01 12:00:00,30.06,30.13,29.94,29.96,477445.0,27.8431,27.9079,27.732,27.7505,477445.0
2020-09-01 13:00:00,29.95,30.0,29.86,29.88,367985.0,27.7412,27.7875,27.6579,27.6764,367985.0
2020-09-01 14:00:00,29.86,29.99,29.85,29.92,176935.0,27.6579,27.7783,27.6486,27.7134,176935.0
2020-09-01 15:00:00,29.92,29.95,29.7,29.81,943535.0,27.7134,27.7412,27.5097,27.6115,943535.0
2020-09-02 09:30:00,29.89,30.13,29.47,29.5,366065.0,27.6856,27.9079,27.2966,27.3244,366065.0
2020-09-02 10:00:00,29.53,29.76,29.49,29.53,344750.0,27.3522,27.5652,27.3151,27.3522,344750.0
2020-09-02 11:00:00,29.56,29.56,29.41,29.51,461720.0,27.38,27.38,27.241,27.3337,461720.0
2020-09-02 12:00:00,29.51,29.97,29.49,29.85,623560.0,27.3337,27.7597,27.3151,27.6486,623560.0
2020-09-02 13:00:00,29.85,29.94,29.78,29.81,315350.0,27.6486,27.732,27.5838,27.6115,315350.0
2020-09-02 14:00:00,29.81,29.95,29.7,29.95,443090.0,27.6115,27.7412,27.5097,27.7412,443090.0
2020-09-02 15:00:00,29.95,30.01,29.84,29.9,804345.0,27.7412,27.7968,27.6393,27.6949,804345.0
2020-09-03 09:30:00,29.53,29.69,28.73,29.07,686355.0,27.3522,27.5004,26.6112,26.9261,686355.0
2020-09-03 10:00:00,29.09,29.37,28.98,29.2,720410.0,26.9446,27.204,26.8428,27.0465,720410.0
2020-09-03 11:00:00,29.23,29.28,28.86,28.93,860625.0,27.0743,27.1206,26.7316,26.7964,860625.0
2020-09-03 12:00:00,28.93,28.98,28.78,28.88,428965.0,26.7964,26.8428,26.6575,26.7501,428965.0
2020-09-03 13:00:00,28.9,29.04,28.79,28.89,393930.0,26.7687,26.8983,26.6668,26.7594,393930.0
2020-09-03 14:00:00,28.88,29.08,28.88,28.88,466720.0,26.7501,26.9354,26.7501,26.7501,466720.0
2020-09-03 15:00:00,28.89,29.15,28.85,29.11,1054035.0,26.7594,27.0002,26.7223,26.9632,1054035.0
2020-09-04 09:30:00,29.09,29.3,28.65,28.68,337835.0,26.9446,27.1392,26.5371,26.5649,337835.0
2020-09-04 10:00:00,28.72,28.79,28.14,28.42,1148735.0,26.6019,26.6668,26.0647,26.3241,1148735.0
2020-09-04 11:00:00,28.43,28.61,28.21,28.58,406885.0,26.3333,26.5,26.1295,26.4723,406885.0
2020-09-04 12:00:00,28.56,28.57,28.3,28.35,578380.0,26.4537,26.463,26.2129,26.2592,578380.0
2020-09-04 13:00:00,28.35,28.5,28.27,28.5,420500.0,26.2592,26.3982,26.1851,26.3982,420500.0
2020-09-04 14:00:00,28.5,28.61,28.36,28.59,257935.0,26.3982,26.5,26.2685,26.4815,257935.0
2020-09-04 15:00:00,28.59,28.65,28.4,28.41,885105.0,26.4815,26.5371,26.3055,26.3148,885105.0
2020-09-08 09:30:00,27.97,28.3,27.64,27.85,634465.0,25.9072,26.2129,25.6016,25.7961,634465.0
2020-09-08 10:00:00,27.86,28.0,27.55,27.76,751435.0,25.8054,25.935,25.5182,25.7127,751435.0
2020-09-08 11:00:00,27.74,27.88,27.61,27.71,873910.0,25.6942,25.8239,25.5738,25.6664,873910.0
2020-09-08 12:00:00,27.66,27.69,27.48,27.5,414865.0,25.6201,25.6479,25.4534,25.4719,414865.0
2020-09-08 13:00:00,27.49,27.59,27.35,27.53,799450.0,25.4626,25.5553,25.333,25.4997,799450.0
2020-09-08 14:00:00,27.54,27.54,27.24,27.35,562810.0,25.509,25.509,25.2311,25.333,562810.0
2020-09-08 15:00:00,27.35,27.49,27.2,27.36,1117380.0,25.333,25.4626,25.194,25.3422,1117380.0
2020-09-09 09:30:00,27.62,28.03,27.62,27.94,414350.0,25.5831,25.9628,25.5831,25.8795,414350.0
2020-09-09 10:00:00,27.95,28.3,27.91,28.13,762250.0,25.8887,26.2129,25.8517,26.0554,762250.0
2020-09-09 11:00:00,28.13,28.2,28.0,28.16,462385.0,26.0554,26.1203,25.935,26.0832,462385.0
2020-09-09 12:00:00,28.18,28.26,28.07,28.24,177460.0,26.1018,26.1759,25.9999,26.1573,177460.0
2020-09-09 13:00:00,28.25,28.36,28.2,28.23,211740.0,26.1666,26.2685,26.1203,26.1481,211740.0
2020-09-09 14:00:00,28.23,28.35,28.21,28.31,241080.0,26.1481,26.2592,26.1295,26.2222,241080.0
2020-09-09 15:00:00,28.32,28.42,28.27,28.32,707015.0,26.2314,26.3241,26.1851,26.2314,707015.0
2020-09-10 09:30:00,28.32,28.55,28.32,28.35,365960.0,26.2314,26.4445,26.2314,26.2592,365960.0
2020-09-10 10:00:00,28.33,28.4,27.98,27.98,649685.0,26.2407,26.3055,25.9165,25.9165,649685.0
2020-09-10 11:00:00,27.94,28.08,27.88,27.95,493970.0,25.8795,26.0091,25.8239,25.8887,493970.0
2020-09-10 12:00:00,27.94,27.99,27.83,27.91,285825.0,25.8795,25.9258,25.7776,25.8517,285825.0
2020-09-10 13:00:00,27.92,28.0,27.75,27.78,219030.0,25.8609,25.935,25.7035,25.7313,219030.0
2020-09-10 14:00:00,27.79,27.81,27.59,27.7,538120.0,25.7405,25.759,25.5553,25.6572,538120.0
2020-09-10 15:00:00,27.69,27.71,27.49,27.56,986575.0,25.6479,25.6664,25.4626,25.5275,986575.0
2020-09-11 09:30:00,27.69,27.8,27.49,27.62,309110.0,25.6479,25.7498,25.4626,25.5831,309110.0
2020-09-11 10:00:00,27.61,27.94,27.59,27.89,288155.0,25.5738,25.8795,25.5553,25.8331,288155.0
2020-09-11 11:00:00,27.87,28.02,27.77,27.82,456280.0,25.8146,25.9536,25.722,25.7683,456280.0
2020-09-11 12:00:00,27.79,27.82,27.64,27.7,233440.0,25.7405,25.7683,25.6016,25.6572,233440.0
2020-09-11 13:00:00,27.72,27.72,27.52,27.54,300640.0,25.6757,25.6757,25.4904,25.509,300640.0
2020-09-11 14:00:00,27.54,27.67,27.49,27.54,544140.0,25.509,25.6294,25.4626,25.509,544140.0
2020-09-11 15:00:00,27.54,27.64,27.42,27.53,404655.0,25.509,25.6016,25.3978,25.4997,404655.0
2020-09-14 09:30:00,27.78,27.92,27.71,27.76,175350.0,25.7313,25.8609,25.6664,25.7127,175350.0
2020-09-14 10:00:00,27.77,28.05,27.68,27.84,475240.0,25.722,25.9813,25.6386,25.7868,475240.0
2020-09-14 11:00:00,27.84,28.01,27.83,27.97,627405.0,25.7868,25.9443,25.7776,25.9072,627405.0
2020-09-14 12:00:00,27.96,27.98,27.72,27.73,218195.0,25.898,25.9165,25.6757,25.6849,218195.0
2020-09-14 13:00:00,27.73,27.76,27.65,27.72,275260.0,25.6849,25.7127,25.6108,25.6757,275260.0
2020-09-14 14:00:00,27.72,27.78,27.68,27.74,272120.0,25.6757,25.7313,25.6386,25.6942,272120.0
2020-09-14 15:00:00,27.75,27.75,27.63,27.63,571520.0,25.7035,25.7035,25.5923,25.5923,571520.0
2020-09-15 09:30:00,27.77,28.12,27.74,28.12,450530.0,25.722,26.0462,25.6942,26.0462,450530.0
2020-09-15 10:00:00,28.1,28.11,27.93,28.0,469520.0,26.0277,26.0369,25.8702,25.935,469520.0
2020-09-15 11:00:00,28.0,28.1,27.92,28.06,227355.0,25.935,26.0277,25.8609,25.9906,227355.0
2020-09-15 12:00:00,28.06,28.11,27.98,28.03,276825.0,25.9906,26.0369,25.9165,25.9628,276825.0
2020-09-15 13:00:00,28.02,28.12,27.98,28.07,491360.0,25.9536,26.0462,25.9165,25.9999,491360.0
2020-09-15 14:00:00,28.08,28.29,28.02,28.25,689220.0,26.0091,26.2036,25.9536,26.1666,689220.0
2020-09-15 15:00:00,28.26,28.28,28.14,28.17,903785.0,26.1759,26.1944,26.0647,26.0925,903785.0
2020-09-16 09:30:00,28.27,28.31,28.04,28.15,177615.0,26.1851,26.2222,25.9721,26.074,177615.0
2020-09-16 10:00:00,28.14,28.15,27.87,27.88,425050.0,26.0647,26.074,25.8146,25.8239,425050.0
2020-09-16 11:00:00,27.89,28.07,27.89,28.05,309935.0,25.8331,25.9999,25.8331,25.9813,309935.0
2020-09-16 12:00:00,28.06,28.23,28.05,28.18,308310.0,25.9906,26.1481,25.9813,26.1018,308310.0
2020-09-16 13:00:00,28.17,28.17,27.94,28.05,217520.0,26.0925,26.0925,25.8795,25.9813,217520.0
2020-09-16 14:00:00,28.0,28.06,27.8,27.85,318125.0,25.935,25.9906,25.7498,25.7961,318125.0
2020-09-16 15:00:00,27.86,27.91,27.6,27.65,754370.0,25.8054,25.8517,25.5645,25.6108,754370.0
2020-09-17 09:30:00,27.31,27.72,27.2,27.67,280550.0,25.2959,25.6757,25.194,25.6294,280550.0
2020-09-17 10:00:00,27.68,27.84,27.59,27.78,350750.0,25.6386,25.7868,25.5553,25.7313,350750.0
2020-09-17 11:00:00,27.78,27.84,27.57,27.59,218840.0,25.7313,25.7868,25.5367,25.5553,218840.0
2020-09-17 12:00:00,27.59,27.61,27.43,27.55,227565.0,25.5553,25.5738,25.4071,25.5182,227565.0
2020-09-17 13:00:00,27.55,27.56,27.46,27.46,173115.0,25.5182,25.5275,25.4349,25.4349,173115.0
2020-09-17 14:00:00,27.46,27.51,27.35,27.42,200255.0,25.4349,25.4812,25.333,25.3978,200255.0
2020-09-17 15:00:00,27.43,27.67,27.36,27.63,609725.0,25.4071,25.6294,25.3422,25.5923,609725.0
2020-09-18 09:30:00,27.7,27.95,27.67,27.95,559760.0,25.6572,25.8887,25.6294,25.8887,559760.0
2020-09-18 10:00:00,27.97,28.09,27.66,27.67,316515.0,25.9072,26.0184,25.6201,25.6294,316515.0
2020-09-18 11:00:00,27.68,27.87,27.67,27.81,232075.0,25.6386,25.8146,25.6294,25.759,232075.0
2020-09-18 12:00:00,27.8,27.85,27.6,27.63,313420.0,25.7498,25.7961,25.5645,25.5923,313420.0
2020-09-18 13:00:00,27.64,27.64,27.32,27.45,327535.0,25.6016,25.6016,25.3052,25.4256,327535.0
2020-09-18 14:00:00,27.44,27.49,27.31,27.45,378450.0,25.4163,25.4626,25.2959,25.4256,378450.0
2020-09-18 15:00:00,27.45,27.69,27.43,27.62,1124910.0,25.4256,25.6479,25.4071,25.5831,1124910.0
2020-09-21 09:30:00,27.48,27.78,27.35,27.71,294635.0,25.4534,25.7313,25.333,25.6664,294635.0
2020-09-21 10:00:00,27.72,27.74,27.41,27.59,594595.0,25.6757,25.6942,25.3885,25.5553,594595.0
2020-09-21 11:00:00,27.56,27.65,27.47,27.58,272830.0,25.5275,25.6108,25.4441,25.546,272830.0
2020-09-21 12:00:00,27.59,27.66,27.5,27.55,270325.0,25.5553,25.6201,25.4719,25.5182,270325.0
2020-09-21 13:00:00,27.55,27.58,27.39,27.42,175975.0,25.5182,25.546,25.37,25.3978,175975.0
2020-09-21 14:00:00,27.43,27.44,27.31,27.38,361510.0,25.4071,25.4163,25.2959,25.3608,361510.0
2020-09-21 15:00:00,27.38,27.89,27.36,27.51,1247320.0,25.3608,25.8331,25.3422,25.4812,1247320.0
2020-09-22 09:30:00,27.55,27.62,27.37,27.46,193505.0,25.5182,25.5831,25.3515,25.4349,193505.0
2020-09-22 10:00:00,27.46,27.69,27.43,27.63,357920.0,25.4349,25.6479,25.4071,25.5923,357920.0
2020-09-22 11:00:00,27.64,28.05,27.58,27.95,565710.0,25.6016,25.9813,25.546,25.8887,565710.0
2020-09-22 12:00:00,27.95,28.22,27.93,28.22,386565.0,25.8887,26.1388,25.8702,26.1388,386565.0
2020-09-22 13:00:00,28.22,28.34,28.2,28.26,359760.0,26.1388,26.25,26.1203,26.1759,359760.0
2020-09-22 14:00:00,28.28,28.35,28.18,28.21,346860.0,26.1944,26.2592,26.1018,26.1295,346860.0
2020-09-22 15:00:00,28.23,28.32,28.16,28.31,756805.0,26.1481,26.2314,26.0832,26.2222,756805.0
2020-09-23 09:30:00,28.34,28.65,28.29,28.39,173150.0,26.25,26.5371,26.2036,26.2963,173150.0
2020-09-23 10:00:00,28.39,28.59,28.29,28.55,416230.0,26.2963,26.4815,26.2036,26.4445,416230.0
2020-09-23 11:00:00,28.56,28.71,28.42,28.45,407135.0,26.4537,26.5927,26.3241,26.3518,407135.0
2020-09-23 12:00:00,28.42,28.5,28.27,28.49,450760.0,26.3241,26.3982,26.1851,26.3889,450760.0
2020-09-23 13:00:00,28.48,28.63,28.4,28.41,225445.0,26.3796,26.5186,26.3055,26.3148,225445.0
2020-09-23 14:00:00,28.41,28.41,27.99,28.0,546135.0,26.3148,26.3148,25.9258,25.935,546135.0
2020-09-23 15:00:00,28.0,28.02,27.86,27.98,1076730.0,25.935,25.9536,25.8054,25.9165,1076730.0
2020-09-24 09:30:00,27.8,27.93,27.6,27.8,315595.0,25.7498,25.8702,25.5645,25.7498,315595.0
2020-09-24 10:00:00,27.84,27.99,27.65,27.99,524320.0,25.7868,25.9258,25.6108,25.9258,524320.0
2020-09-24 11:00:00,27.93,28.08,27.88,28.05,267045.0,25.8702,26.0091,25.8239,25.9813,267045.0
2020-09-24 12:00:00,28.1,28.12,27.76,27.85,245480.0,26.0277,26.0462,25.7127,25.7961,245480.0
2020-09-24 13:00:00,27.86,28.04,27.84,27.9,233670.0,25.8054,25.9721,25.7868,25.8424,233670.0
2020-09-24 14:00:00,27.91,27.99,27.81,27.83,184600.0,25.8517,25.9258,25.759,25.7776,184600.0
2020-09-24 15:00:00,27.83,27.85,27.62,27.65,682150.0,25.7776,25.7961,25.5831,25.6108,682150.0
2020-09-25 09:30:00,27.67,27.7,27.34,27.7,387145.0,25.6294,25.6572,25.3237,25.6572,387145.0
2020-09-25 10:00:00,27.7,27.81,27.57,27.78,535270.0,25.6572,25.759,25.5367,25.7313,535270.0
2020-09-25 11:00:00,27.79,27.88,27.69,27.72,492085.0,25.7405,25.8239,25.6479,25.6757,492085.0
2020-09-25 12:00:00,27.72,27.81,27.69,27.73,192960.0,25.6757,25.759,25.6479,25.6849,192960.0
2020-09-25 13:00:00,27.73,27.85,27.71,27.81,309855.0,25.6849,25.7961,25.6664,25.759,309855.0
2020-09-25 14:00:00,27.82,27.88,27.81,27.82,636015.0,25.7683,25.8239,25.759,25.7683,636015.0
2020-09-25 15:00:00,27.83,27.91,27.79,27.84,1105860.0,25.7776,25.8517,25.7405,25.7868,1105860.0
2020-09-28 09:30:00,28.12,28.2,27.89,28.05,470015.0,26.0462,26.1203,25.8331,25.9813,470015.0
2020-09-28 10:00:00,28.04,28.1,27.91,28.0,469260.0,25.9721,26.0277,25.8517,25.935,469260.0
2020-09-28 11:00:00,28.01,28.14,27.99,28.09,344580.0,25.9443,26.0647,25.9258,26.0184,344580.0
2020-09-28 12:00:00,28.09,28.14,28.05,28.08,244150.0,26.0184,26.0647,25.9813,26.0091,244150.0
2020-09-28 13:00:00,28.09,28.21,28.05,28.2,261100.0,26.0184,26.1295,25.9813,26.1203,261100.0
2020-09-28 14:00:00,28.19,28.3,28.17,28.24,267295.0,26.111,26.2129,26.0925,26.1573,267295.0
2020-09-28 15:00:00,28.25,28.41,28.23,28.4,1038185.0,26.1666,26.3148,26.1481,26.3055,1038185.0
2020-09-29 09:30:00,28.38,28.51,28.37,28.44,192055.0,26.287,26.4074,26.2777,26.3426,192055.0
2020-09-29 10:00:00,28.43,28.58,28.4,28.5,358235.0,26.3333,26.4723,26.3055,26.3982,358235.0
2020-09-29 11:00:00,28.47,28.52,28.36,28.36,307620.0,26.3704,26.4167,26.2685,26.2685,307620.0
2020-09-29 12:00:00,28.37,28.39,28.25,28.37,282360.0,26.2777,26.2963,26.1666,26.2777,282360.0
2020-09-29 13:00:00,28.37,28.38,28.28,28.31,302215.0,26.2777,26.287,26.1944,26.2222,302215.0
2020-09-29 14:00:00,28.31,28.35,28.28,28.3,304860.0,26.2222,26.2592,26.1944,26.2129,304860.0
2020-09-29 15:00:00,28.29,28.33,28.16,28.19,976030.0,26.2036,26.2407,26.0832,26.111,976030.0
2020-09-30 09:30:00,28.33,28.58,28.22,28.58,212170.0,26.2407,26.4723,26.1388,26.4723,212170.0
2020-09-30 10:00:00,28.58,28.65,28.42,28.46,289050.0,26.4723,26.5371,26.3241,26.3611,289050.0
2020-09-30 11:00:00,28.46,28.81,28.44,28.76,741555.0,26.3611,26.6853,26.3426,26.639,741555.0
2020-09-30 12:00:00,28.77,28.97,28.77,28.88,494730.0,26.6482,26.8335,26.6482,26.7501,494730.0
2020-09-30 13:00:00,28.87,28.89,28.75,28.83,400505.0,26.7409,26.7594,26.6297,26.7038,400505.0
2020-09-30 14:00:00,28.83,28.87,28.59,28.7,524615.0,26.7038,26.7409,26.4815,26.5834,524615.0
2020-09-30 15:00:00,28.7,28.73,28.41,28.67,1556525.0,26.5834,26.6112,26.3148,26.5556,1556525.0
2020-10-01 09:30:00,28.71,28.87,28.58,28.68,436455.0,26.5927,26.7409,26.4723,26.5649,436455.0
2020-10-01 10:00:00,28.67,28.87,28.61,28.86,496665.0,26.5556,26.7409,26.5,26.7316,496665.0
2020-10-01 11:00:00,28.86,28.96,28.83,28.91,602290.0,26.7316,26.8242,26.7038,26.7779,602290.0
2020-10-01 12:00:00,28.92,28.95,28.74,28.74,606260.0,26.7872,26.815,26.6205,26.6205,606260.0
2020-10-01 13:00:00,28.74,28.84,28.69,28.74,338475.0,26.6205,26.7131,26.5741,26.6205,338475.0
2020-10-01 14:00:00,28.74,28.79,28.5,28.55,597590.0,26.6205,26.6668,26.3982,26.4445,597590.0
2020-10-01 15:00:00,28.55,28.56,28.3,28.41,1196570.0,26.4445,26.4537,26.2129,26.3148,1196570.0
2020-10-02 09:30:00,28.13,28.35,28.08,28.12,288415.0,26.0554,26.2592,26.0091,26.0462,288415.0
2020-10-02 10:00:00,28.17,28.42,28.12,28.4,283695.0,26.0925,26.3241,26.0462,26.3055,283695.0
2020-10-02 11:00:00,28.38,28.47,28.15,28.15,211335.0,26.287,26.3704,26.074,26.074,211335.0
2020-10-02 12:00:00,28.15,28.39,28.02,28.33,626050.0,26.074,26.2963,25.9536,26.2407,626050.0
2020-10-02 13:00:00,28.34,28.37,28.12,28.2,284865.0,26.25,26.2777,26.0462,26.1203,284865.0
2020-10-02 14:00:00,28.2,28.34,28.19,28.23,332635.0,26.1203,26.25,26.111,26.1481,332635.0
2020-10-02 15:00:00,28.22,28.23,28.11,28.11,660665.0,26.1388,26.1481,26.0369,26.0369,660665.0
2020-10-05 09:30:00,28.3,28.57,28.24,28.51,330730.0,26.2129,26.463,26.1573,26.4074,330730.0
2020-10-05 10:00:00,28.57,28.64,28.44,28.6,374005.0,26.463,26.5278,26.3426,26.4908,374005.0
2020-10-05 11:00:00,28.59,28.8,28.57,28.76,390995.0,26.4815,26.676,26.463,26.639,390995.0
2020-10-05 12:00:00,28.75,28.76,28.63,28.76,210145.0,26.6297,26.639,26.5186,26.639,210145.0
2020-10-05 13:00:00,28.76,28.79,28.68,28.7,186545.0,26.639,26.6668,26.5649,26.5834,186545.0
2020-10-05 14:00:00,28.7,28.9,28.68,28.9,307935.0,26.5834,26.7687,26.5649,26.7687,307935.0
2020-10-05 15:00:00,28.89,28.9,28.79,28.88,701855.0,26.7594,26.7687,26.6668,26.7501,701855.0
2020-10-06 09:30:00,28.79,28.91,28.53,28.65,237225.0,26.6668,26.7779,26.4259,26.5371,237225.0
2020-10-06 10:00:00,28.65,28.83,28.64,28.67,321645.0,26.5371,26.7038,26.5278,26.5556,321645.0
2020-10-06 11:00:00,28.67,28.83,28.65,28.79,471330.0,26.5556,26.7038,26.5371,26.6668,471330.0
2020-10-06 12:00:00,28.79,28.99,28.79,28.96,421200.0,26.6668,26.852,26.6668,26.8242,421200.0
2020-10-06 13:00:00,28.97,28.98,28.76,28.76,281785.0,26.8335,26.8428,26.639,26.639,281785.0
2020-10-06 14:00:00,28.77,28.77,28.3,28.39,317420.0,26.6482,26.6482,26.2129,26.2963,317420.0
2020-10-06 15:00:00,28.35,28.44,28.22,28.35,988340.0,26.2592,26.3426,26.1388,26.2592,988340.0
2020-10-07 09:30:00,28.48,29.17,28.43,29.12,660260.0,26.3796,27.0187,26.3333,26.9724,660260.0
2020-10-07 10:00:00,29.11,29.39,28.93,29.3,507600.0,26.9632,27.2225,26.7964,27.1392,507600.0
2020-10-07 11:00:00,29.32,29.36,29.19,29.29,363870.0,27.1577,27.1947,27.0373,27.1299,363870.0
2020-10-07 12:00:00,29.27,29.33,29.2,29.33,320755.0,27.1114,27.1669,27.0465,27.1669,320755.0
2020-10-07 13:00:00,29.34,29.48,29.32,29.44,385690.0,27.1762,27.3059,27.1577,27.2688,385690.0
2020-10-07 14:00:00,29.45,29.46,29.34,29.35,321825.0,27.2781,27.2874,27.1762,27.1855,321825.0
2020-10-07 15:00:00,29.36,29.36,29.14,29.14,893030.0,27.1947,27.1947,26.991,26.991,893030.0
2020-10-08 09:30:00,29.23,29.44,29.04,29.14,190900.0,27.0743,27.2688,26.8983,26.991,190900.0
2020-10-08 10:00:00,29.12,29.3,29.1,29.11,180790.0,26.9724,27.1392,26.9539,26.9632,180790.0
2020-10-08 11:00:00,29.11,29.44,29.09,29.36,264920.0,26.9632,27.2688,26.9446,27.1947,264920.0
2020-10-08 12:00:00,29.35,29.68,29.35,29.66,340715.0,27.1855,27.4911,27.1855,27.4726,340715.0
2020-10-08 13:00:00,29.66,29.82,29.58,29.73,409630.0,27.4726,27.6208,27.3985,27.5374,409630.0
2020-10-08 14:00:00,29.73,29.86,29.7,29.85,394085.0,27.5374,27.6579,27.5097,27.6486,394085.0
2020-10-08 15:00:00,29.85,29.94,29.8,29.84,1096275.0,27.6486,27.732,27.6023,27.6393,1096275.0
2020-10-09 09:30:00,30.02,30.17,29.85,29.88,183235.0,27.8061,27.945,27.6486,27.6764,183235.0
2020-10-09 10:00:00,29.9,29.94,29.73,29.88,428845.0,27.6949,27.732,27.5374,27.6764,428845.0
2020-10-09 11:00:00,29.88,30.3,29.87,30.24,303420.0,27.6764,28.0654,27.6671,28.0098,303420.0
2020-10-09 12:00:00,30.24,30.37,30.21,30.37,196010.0,28.0098,28.1302,27.982,28.1302,196010.0
2020-10-09 13:00:00,30.38,30.44,30.22,30.33,305570.0,28.1395,28.1951,27.9913,28.0932,305570.0
2020-10-09 14:00:00,30.31,30.33,30.2,30.24,298600.0,28.0747,28.0932,27.9728,28.0098,298600.0
2020-10-09 15:00:00,30.24,30.25,29.95,29.99,909365.0,28.0098,28.0191,27.7412,27.7783,909365.0
2020-10-12 09:30:00,30.39,30.58,30.19,30.27,560500.0,28.1488,28.3248,27.9635,28.0376,560500.0
2020-10-12 10:00:00,30.27,30.33,30.04,30.27,859120.0,28.0376,28.0932,27.8246,28.0376,859120.0
2020-10-12 11:00:00,30.28,30.4,30.22,30.33,548195.0,28.0469,28.158,27.9913,28.0932,548195.0
2020-10-12 12:00:00,30.34,30.39,30.16,30.18,651255.0,28.1025,28.1488,27.9357,27.9543,651255.0
2020-10-12 13:00:00,30.18,30.36,30.14,30.28,373365.0,27.9543,28.121,27.9172,28.0469,373365.0
2020-10-12 14:00:00,30.28,30.33,30.16,30.17,458305.0,28.0469,28.0932,27.9357,27.945,458305.0
2020-10-12 15:00:00,30.2,30.23,30.15,30.21,1042945.0,27.9728,28.0006,27.9265,27.982,1042945.0
2020-10-13 09:30:00,30.08,30.68,30.08,30.42,351495.0,27.8616,28.4174,27.8616,28.1766,351495.0
2020-10-13 10:00:00,30.4,30.4,30.17,30.36,379425.0,28.158,28.158,27.945,28.121,379425.0
2020-10-13 11:00:00,30.36,30.41,30.1,30.23,541960.0,28.121,28.1673,27.8802,28.0006,541960.0
2020-10-13 12:00:00,30.24,30.26,30.13,30.26,390650.0,28.0098,28.0284,27.9079,28.0284,390650.0
2020-10-13 13:00:00,30.26,30.43,30.21,30.29,186515.0,28.0284,28.1858,27.982,28.0561,186515.0
2020-10-13 14:00:00,30.28,30.37,30.22,30.36,256325.0,28.0469,28.1302,27.9913,28.121,256325.0
2020-10-13 15:00:00,30.35,30.66,30.34,30.59,823615.0,28.1117,28.3989,28.1025,28.334,823615.0
2020-10-14 09:30:00,30.68,31.36,30.62,31.35,864650.0,28.4174,29.0472,28.3618,29.038,864650.0
2020-10-14 10:00:00,31.34,31.41,31.04,31.06,963325.0,29.0287,29.0935,28.7508,28.7694,963325.0
2020-10-14 11:00:00,31.06,31.09,30.42,30.43,907065.0,28.7694,28.7971,28.1766,28.1858,907065.0
2020-10-14 12:00:00,30.41,30.45,30.16,30.39,528250.0,28.1673,28.2043,27.9357,28.1488,528250.0
2020-10-14 13:00:00,30.36,30.55,30.34,30.48,352605.0,28.121,28.297,28.1025,28.2321,352605.0
2020-10-14 14:00:00,30.48,30.52,30.34,30.45,315945.0,28.2321,28.2692,28.1025,28.2043,315945.0
2020-10-14 15:00:00,30.46,30.58,30.35,30.35,1059460.0,28.2136,28.3248,28.1117,28.1117,1059460.0
2020-10-15 09:30:00,30.18,30.77,30.09,30.76,498125.0,27.9543,28.5007,27.8709,28.4915,498125.0
2020-10-15 10:00:00,30.73,30.75,30.34,30.61,603135.0,28.4637,28.4822,28.1025,28.3525,603135.0
2020-10-15 11:00:00,30.6,30.61,30.4,30.41,411525.0,28.3433,28.3525,28.158,28.1673,411525.0
2020-10-15 12:00:00,30.41,30.44,30.33,30.38,384765.0,28.1673,28.1951,28.0932,28.1395,384765.0
2020-10-15 13:00:00,30.39,30.49,30.37,30.46,316885.0,28.1488,28.2414,28.1302,28.2136,316885.0
2020-10-15 14:00:00,30.47,30.53,30.43,30.53,312580.0,28.2229,28.2784,28.1858,28.2784,312580.0
2020-10-15 15:00:00,30.53,30.62,30.36,30.43,1342425.0,28.2784,28.3618,28.121,28.1858,1342425.0
2020-10-16 09:30:00,30.48,30.78,30.36,30.75,440665.0,28.2321,28.51,28.121,28.4822,440665.0
2020-10-16 10:00:00,30.75,30.82,30.58,30.78,552535.0,28.4822,28.5471,28.3248,28.51,552535.0
2020-10-16 11:00:00,30.77,30.77,30.55,30.75,499815.0,28.5007,28.5007,28.297,28.4822,499815.0
2020-10-16 12:00:00,30.74,30.81,30.49,30.51,396135.0,28.473,28.5378,28.2414,28.2599,396135.0
2020-10-16 13:00:00,30.51,30.55,30.32,30.34,451550.0,28.2599,28.297,28.0839,28.1025,451550.0
2020-10-16 14:00:00,30.34,30.62,30.34,30.61,392305.0,28.1025,28.3618,28.1025,28.3525,392305.0
2020-10-16 15:00:00,30.61,30.84,30.56,30.62,1420815.0,28.3525,28.5656,28.3062,28.3618,1420815.0
2020-10-19 09:30:00,30.85,31.0,30.47,30.85,672090.0,28.5748,28.7138,28.2229,28.5748,672090.0
2020-10-19 10:00:00,30.85,30.86,30.52,30.58,513030.0,28.5748,28.5841,28.2692,28.3248,513030.0
2020-10-19 11:00:00,30.58,30.78,30.53,30.7,327325.0,28.3248,28.51,28.2784,28.4359,327325.0
2020-10-19 12:00:00,30.69,30.75,30.59,30.73,343805.0,28.4266,28.4822,28.334,28.4637,343805.0
2020-10-19 13:00:00,30.74,30.8,30.52,30.56,323770.0,28.473,28.5285,28.2692,28.3062,323770.0
2020-10-19 14:00:00,30.55,30.6,30.33,30.35,354355.0,28.297,28.3433,28.0932,28.1117,354355.0
2020-10-19 15:00:00,30.34,30.45,30.13,30.19,924405.0,28.1025,28.2043,27.9079,27.9635,924405.0
2020-10-20 09:30:00,30.33,30.36,29.76,30.11,375050.0,28.0932,28.121,27.5652,27.8894,375050.0
2020-10-20 10:00:00,30.09,30.25,29.97,30.18,403630.0,27.8709,28.0191,27.7597,27.9543,403630.0
2020-10-20 11:00:00,30.17,30.38,30.08,30.27,648500.0,27.945,28.1395,27.8616,28.0376,648500.0
2020-10-20 12:00:00,30.27,30.42,30.26,30.33,687735.0,28.0376,28.1766,28.0284,28.0932,687735.0
2020-10-20 13:00:00,30.33,30.5,30.32,30.38,414470.0,28.0932,28.2507,28.0839,28.1395,414470.0
2020-10-20 14:00:00,30.39,30.42,30.16,30.17,261195.0,28.1488,28.1766,27.9357,27.945,261195.0
2020-10-20 15:00:00,30.18,30.19,29.87,29.95,850715.0,27.9543,27.9635,27.6671,27.7412,850715.0
2020-10-21 09:30:00,30.04,30.13,29.78,30.11,326210.0,27.8246,27.9079,27.5838,27.8894,326210.0
2020-10-21 10:00:00,30.12,30.25,29.92,29.98,419980.0,27.8987,28.0191,27.7134,27.769,419980.0
2020-10-21 11:00:00,29.92,30.0,29.71,29.85,520500.0,27.7134,27.7875,27.5189,27.6486,520500.0
2020-10-21 12:00:00,29.86,29.94,29.75,29.8,262625.0,27.6579,27.732,27.556,27.6023,262625.0
2020-10-21 13:00:00,29.8,29.91,29.77,29.78,261165.0,27.6023,27.7042,27.5745,27.5838,261165.0
2020-10-21 14:00:00,29.8,29.93,29.79,29.92,294800.0,27.6023,27.7227,27.593,27.7134,294800.0
2020-10-21 15:00:00,29.93,29.95,29.79,29.82,1151375.0,27.7227,27.7412,27.593,27.6208,1151375.0
2020-10-22 09:30:00,28.42,28.46,27.22,27.81,3819255.0,26.3241,26.3611,25.2126,25.759,3819255.0
2020-10-22 10:00:00,27.83,28.05,27.41,27.81,3652785.0,25.7776,25.9813,25.3885,25.759,3652785.0
2020-10-22 11:00:00,27.81,28.13,27.71,27.89,1712885.0,25.759,26.0554,25.6664,25.8331,1712885.0
2020-10-22 12:00:00,27.87,27.97,27.58,27.68,1438280.0,25.8146,25.9072,25.546,25.6386,1438280.0
2020-10-22 13:00:00,27.69,27.71,27.42,27.67,1435030.0,25.6479,25.6664,25.3978,25.6294,1435030.0
2020-10-22 14:00:00,27.66,27.73,27.51,27.65,1285695.0,25.6201,25.6849,25.4812,25.6108,1285695.0
2020-10-22 15:00:00,27.64,27.64,27.38,27.42,2628805.0,25.6016,25.6016,25.3608,25.3978,2628805.0
2020-10-23 09:30:00,27.54,27.74,27.25,27.56,950745.0,25.509,25.6942,25.2403,25.5275,950745.0
2020-10-23 10:00:00,27.56,27.58,27.35,27.41,975095.0,25.5275,25.546,25.333,25.3885,975095.0
2020-10-23 11:00:00,27.42,27.84,27.42,27.82,991090.0,25.3978,25.7868,25.3978,25.7683,991090.0
2020-10-23 12:00:00,27.82,27.85,27.61,27.71,650595.0,25.7683,25.7961,25.5738,25.6664,650595.0
2020-10-23 13:00:00,27.69,27.94,27.69,27.94,582070.0,25.6479,25.8795,25.6479,25.8795,582070.0
2020-10-23 14:00:00,27.94,28.06,27.9,27.93,615305.0,25.8795,25.9906,25.8424,25.8702,615305.0
2020-10-23 15:00:00,27.93,27.99,27.88,27.96,1094620.0,25.8702,25.9258,25.8239,25.898,1094620.0
2020-10-26 09:30:00,27.78,27.95,27.51,27.57,378420.0,25.7313,25.8887,25.4812,25.5367,378420.0
2020-10-26 10:00:00,27.6,27.66,27.37,27.44,651085.0,25.5645,25.6201,25.3515,25.4163,651085.0
2020-10-26 11:00:00,27.43,27.45,27.17,27.35,579805.0,25.4071,25.4256,25.1662,25.333,579805.0
2020-10-26 12:00:00,27.37,27.37,27.03,27.03,554425.0,25.3515,25.3515,25.0366,25.0366,554425.0
2020-10-26 13:00:00,27.03,27.08,26.83,27.08,754420.0,25.0366,25.0829,24.8513,25.0829,754420.0
2020-10-26 14:00:00,27.08,27.21,27.03,27.04,429550.0,25.0829,25.2033,25.0366,25.0458,429550.0
2020-10-26 15:00:00,27.04,27.18,26.95,27.17,1218305.0,25.0458,25.1755,24.9625,25.1662,1218305.0
2020-10-27 09:30:00,27.32,27.51,27.28,27.49,278750.0,25.3052,25.4812,25.2681,25.4626,278750.0
2020-10-27 10:00:00,27.48,27.53,27.29,27.45,431520.0,25.4534,25.4997,25.2774,25.4256,431520.0
2020-10-27 11:00:00,27.44,27.51,27.19,27.2,373570.0,25.4163,25.4812,25.1848,25.194,373570.0
2020-10-27 12:00:00,27.21,27.29,27.12,27.17,231345.0,25.2033,25.2774,25.1199,25.1662,231345.0
2020-10-27 13:00:00,27.19,27.21,27.03,27.05,432675.0,25.1848,25.2033,25.0366,25.0551,432675.0
2020-10-27 14:00:00,27.05,27.11,26.9,26.93,393165.0,25.0551,25.1107,24.9161,24.9439,393165.0
2020-10-27 15:00:00,26.94,26.97,26.82,26.83,1265480.0,24.9532,24.981,24.842,24.8513,1265480.0
2020-10-28 09:30:00,26.46,26.85,26.25,26.78,427340.0,24.5086,24.8698,24.3141,24.805,427340.0
2020-10-28 10:00:00,26.75,26.92,26.54,26.92,878365.0,24.7772,24.9347,24.5827,24.9347,878365.0
2020-10-28 11:00:00,26.9,27.11,26.81,27.11,631185.0,24.9161,25.1107,24.8328,25.1107,631185.0
2020-10-28 12:00:00,27.09,27.18,26.9,27.01,420800.0,25.0921,25.1755,24.9161,25.018,420800.0
2020-10-28 13:00:00,27.0,27.08,26.9,26.97,327245.0,25.0088,25.0829,24.9161,24.981,327245.0
2020-10-28 14:00:00,26.96,26.96,26.71,26.73,289090.0,24.9717,24.9717,24.7402,24.7587,289090.0
2020-10-28 15:00:00,26.73,26.85,26.5,26.54,857025.0,24.7587,24.8698,24.5456,24.5827,857025.0
2020-10-29 09:30:00,26.53,26.7,26.19,26.69,487920.0,24.5734,24.7309,24.2585,24.7216,487920.0
2020-10-29 10:00:00,26.67,26.83,26.62,26.63,623350.0,24.7031,24.8513,24.6568,24.6661,623350.0
2020-10-29 11:00:00,26.63,26.64,26.33,26.39,488615.0,24.6661,24.6753,24.3882,24.4438,488615.0
2020-10-29 12:00:00,26.39,26.62,26.35,26.57,342405.0,24.4438,24.6568,24.4067,24.6105,342405.0
2020-10-29 13:00:00,26.58,26.71,26.52,26.71,382125.0,24.6197,24.7402,24.5642,24.7402,382125.0
2020-10-29 14:00:00,26.71,26.83,26.62,26.67,311330.0,24.7402,24.8513,24.6568,24.7031,311330.0
2020-10-29 15:00:00,26.66,26.78,26.6,26.6,776360.0,24.6938,24.805,24.6383,24.6383,776360.0
2020-10-30 09:30:00,26.48,26.72,26.36,26.4,288625.0,24.5271,24.7494,24.416,24.453,288625.0
2020-10-30 10:00:00,26.42,26.44,26.24,26.29,905350.0,24.4715,24.4901,24.3048,24.3511,905350.0
2020-10-30 11:00:00,26.29,26.47,26.2,26.25,625450.0,24.3511,24.5179,24.2678,24.3141,625450.0
2020-10-30 12:00:00,26.23,26.72,26.2,26.53,667800.0,24.2956,24.7494,24.2678,24.5734,667800.0
2020-10-30 13:00:00,26.52,26.59,26.44,26.59,315255.0,24.5642,24.629,24.4901,24.629,315255.0
2020-10-30 14:00:00,26.6,26.65,26.4,26.51,358475.0,24.6383,24.6846,24.453,24.5549,358475.0
2020-10-30 15:00:00,26.51,26.7,26.45,26.66,951550.0,24.5549,24.7309,24.4993,24.6938,951550.0
2020-11-02 09:30:00,26.88,27.12,26.84,27.0,449225.0,24.8976,25.1199,24.8606,25.0088,449225.0
2020-11-02 10:00:00,27.03,27.16,26.76,26.8,517480.0,25.0366,25.157,24.7865,24.8235,517480.0
2020-11-02 11:00:00,26.8,26.89,26.73,26.78,553155.0,24.8235,24.9069,24.7587,24.805,553155.0
2020-11-02 12:00:00,26.78,26.78,26.43,26.46,433845.0,24.805,24.805,24.4808,24.5086,433845.0
2020-11-02 13:00:00,26.45,26.48,26.31,26.39,313365.0,24.4993,24.5271,24.3697,24.4438,313365.0
2020-11-02 14:00:00,26.39,26.58,26.37,26.56,265015.0,24.4438,24.6197,24.4252,24.6012,265015.0
2020-11-02 15:00:00,26.56,26.68,26.51,26.68,780095.0,24.6012,24.7124,24.5549,24.7124,780095.0
2020-11-03 09:30:00,27.0,27.16,26.91,27.04,366560.0,25.0088,25.157,24.9254,25.0458,366560.0
2020-11-03 10:00:00,27.01,27.47,27.0,27.42,796550.0,25.018,25.4441,25.0088,25.3978,796550.0
2020-11-03 11:00:00,27.43,27.47,27.16,27.19,445155.0,25.4071,25.4441,25.157,25.1848,445155.0
2020-11-03 12:00:00,27.2,27.36,27.14,27.35,406315.0,25.194,25.3422,25.1385,25.333,406315.0
2020-11-03 13:00:00,27.35,27.47,27.27,27.3,452435.0,25.333,25.4441,25.2589,25.2867,452435.0
2020-11-03 14:00:00,27.31,27.39,27.25,27.27,468320.0,25.2959,25.37,25.2403,25.2589,468320.0
2020-11-03 15:00:00,27.26,27.29,27.14,27.2,1146220.0,25.2496,25.2774,25.1385,25.194,1146220.0
2020-11-04 09:30:00,27.51,27.65,27.16,27.4,326325.0,25.4812,25.6108,25.157,25.3793,326325.0
2020-11-04 10:00:00,27.4,27.69,27.29,27.4,807840.0,25.3793,25.6479,25.2774,25.3793,807840.0
2020-11-04 11:00:00,27.37,27.47,27.31,27.47,217535.0,25.3515,25.4441,25.2959,25.4441,217535.0
2020-11-04 12:00:00,27.47,27.55,27.38,27.42,239575.0,25.4441,25.5182,25.3608,25.3978,239575.0
2020-11-04 13:00:00,27.43,27.52,27.35,27.44,300015.0,25.4071,25.4904,25.333,25.4163,300015.0
2020-11-04 14:00:00,27.46,27.68,27.31,27.31,480900.0,25.4349,25.6386,25.2959,25.2959,480900.0
2020-11-04 15:00:00,27.33,27.35,27.07,27.16,1379515.0,25.3144,25.333,25.0736,25.157,1379515.0
2020-11-05 09:30:00,27.38,27.59,27.26,27.56,202345.0,25.3608,25.5553,25.2496,25.5275,202345.0
2020-11-05 10:00:00,27.58,28.02,27.53,28.02,634280.0,25.546,25.9536,25.4997,25.9536,634280.0
2020-11-05 11:00:00,28.03,28.06,27.59,27.7,639270.0,25.9628,25.9906,25.5553,25.6572,639270.0
2020-11-05 12:00:00,27.7,27.8,27.54,27.63,354955.0,25.6572,25.7498,25.509,25.5923,354955.0
2020-11-05 13:00:00,27.64,27.73,27.59,27.62,242540.0,25.6016,25.6849,25.5553,25.5831,242540.0
2020-11-05 14:00:00,27.63,27.85,27.61,27.79,341190.0,25.5923,25.7961,25.5738,25.7405,341190.0
2020-11-05 15:00:00,27.78,27.86,27.7,27.8,808490.0,25.7313,25.8054,25.6572,25.7498,808490.0
2020-11-06 09:30:00,27.77,27.78,27.5,27.55,213110.0,25.722,25.7313,25.4719,25.5182,213110.0
2020-11-06 10:00:00,27.55,27.92,27.43,27.79,388240.0,25.5182,25.8609,25.4071,25.7405,388240.0
2020-11-06 11:00:00,27.79,27.96,27.77,27.91,250610.0,25.7405,25.898,25.722,25.8517,250610.0
2020-11-06 12:00:00,27.93,27.97,27.82,27.91,161840.0,25.8702,25.9072,25.7683,25.8517,161840.0
2020-11-06 13:00:00,27.91,27.97,27.86,27.86,200215.0,25.8517,25.9072,25.8054,25.8054,200215.0
2020-11-06 14:00:00,27.87,28.02,27.83,27.96,230805.0,25.8146,25.9536,25.7776,25.898,230805.0
2020-11-06 15:00:00,27.95,28.17,27.91,28.09,683485.0,25.8887,26.0925,25.8517,26.0184,683485.0
2020-11-09 09:30:00,27.09,27.4,26.26,26.56,1648855.0,25.0921,25.3793,24.3233,24.6012,1648855.0
2020-11-09 10:00:00,26.54,26.94,26.36,26.89,1365250.0,24.5827,24.9532,24.416,24.9069,1365250.0
2020-11-09 11:00:00,26.9,27.05,26.48,26.58,1047165.0,24.9161,25.0551,24.5271,24.6197,1047165.0
2020-11-09 12:00:00,26.59,26.69,26.43,26.67,869615.0,24.629,24.7216,24.4808,24.7031,869615.0
2020-11-09 13:00:00,26.67,26.71,26.45,26.52,652685.0,24.7031,24.7402,24.4993,24.5642,652685.0
2020-11-09 14:00:00,26.53,26.54,26.26,26.34,944415.0,24.5734,24.5827,24.3233,24.3974,944415.0
2020-11-09 15:00:00,26.35,26.4,25.92,25.94,1222370.0,24.4067,24.453,24.0084,24.0269,1222370.0
2020-11-10 09:30:00,25.64,25.94,25.63,25.68,880620.0,23.7491,24.0269,23.7398,23.7861,880620.0
2020-11-10 10:00:00,25.68,25.89,25.56,25.72,999830.0,23.7861,23.9806,23.675,23.8232,999830.0
2020-11-10 11:00:00,25.71,25.81,25.64,25.7,777980.0,23.8139,23.9065,23.7491,23.8046,777980.0
2020-11-10 12:00:00,25.7,25.99,25.7,25.88,582530.0,23.8046,24.0733,23.8046,23.9714,582530.0
2020-11-10 13:00:00,25.88,25.95,25.66,25.78,511920.0,23.9714,24.0362,23.7676,23.8787,511920.0
2020-11-10 14:00:00,25.78,26.04,25.66,26.0,851080.0,23.8787,24.1196,23.7676,24.0825,851080.0
2020-11-10 15:00:00,25.99,26.07,25.94,25.98,1527195.0,24.0733,24.1474,24.0269,24.064,1527195.0
2020-11-11 09:30:00,26.34,26.68,26.28,26.55,482320.0,24.3974,24.7124,24.3419,24.592,482320.0
2020-11-11 10:00:00,26.55,26.77,26.51,26.72,335625.0,24.592,24.7957,24.5549,24.7494,335625.0
2020-11-11 11:00:00,26.71,26.75,26.59,26.67,253870.0,24.7402,24.7772,24.629,24.7031,253870.0
2020-11-11 12:00:00,26.68,26.72,26.6,26.69,252900.0,24.7124,24.7494,24.6383,24.7216,252900.0
2020-11-11 13:00:00,26.69,26.7,26.57,26.59,244525.0,24.7216,24.7309,24.6105,24.629,244525.0
2020-11-11 14:00:00,26.6,26.73,26.59,26.65,353335.0,24.6383,24.7587,24.629,24.6846,353335.0
2020-11-11 15:00:00,26.65,26.7,26.52,26.61,710640.0,24.6846,24.7309,24.5642,24.6475,710640.0
2020-11-12 09:30:00,26.58,26.72,26.43,26.46,218585.0,24.6197,24.7494,24.4808,24.5086,218585.0
2020-11-12 10:00:00,26.45,26.63,26.31,26.32,366845.0,24.4993,24.6661,24.3697,24.3789,366845.0
2020-11-12 11:00:00,26.34,26.34,25.98,26.04,768905.0,24.3974,24.3974,24.064,24.1196,768905.0
2020-11-12 12:00:00,26.04,26.06,25.82,25.9,424695.0,24.1196,24.1381,23.9158,23.9899,424695.0
2020-11-12 13:00:00,25.89,25.97,25.8,25.95,340575.0,23.9806,24.0547,23.8973,24.0362,340575.0
2020-11-12 14:00:00,25.96,25.98,25.84,25.84,301470.0,24.0455,24.064,23.9343,23.9343,301470.0
2020-11-12 15:00:00,25.84,26.19,25.83,26.16,966220.0,23.9343,24.2585,23.9251,24.2307,966220.0
2020-11-13 09:30:00,26.3,26.53,26.04,26.49,400755.0,24.3604,24.5734,24.1196,24.5364,400755.0
2020-11-13 10:00:00,26.5,26.61,26.44,26.5,493625.0,24.5456,24.6475,24.4901,24.5456,493625.0
2020-11-13 11:00:00,26.51,26.51,26.22,26.25,402840.0,24.5549,24.5549,24.2863,24.3141,402840.0
2020-11-13 12:00:00,26.24,26.29,26.12,26.13,306155.0,24.3048,24.3511,24.1937,24.2029,306155.0
2020-11-13 13:00:00,26.14,26.31,26.1,26.25,399265.0,24.2122,24.3697,24.1751,24.3141,399265.0
2020-11-13 14:00:00,26.24,26.42,26.24,26.4,315710.0,24.3048,24.4715,24.3048,24.453,315710.0
2020-11-13 15:00:00,26.41,26.49,26.32,26.41,746070.0,24.4623,24.5364,24.3789,24.4623,746070.0
2020-11-16 09:30:00,26.39,26.57,26.23,26.35,542760.0,24.4438,24.6105,24.2956,24.4067,542760.0
2020-11-16 10:00:00,26.36,26.51,26.2,26.31,654245.0,24.416,24.5549,24.2678,24.3697,654245.0
2020-11-16 11:00:00,26.31,26.63,26.31,26.55,1783655.0,24.3697,24.6661,24.3697,24.592,1783655.0
2020-11-16 12:00:00,26.55,26.59,26.51,26.56,1164770.0,24.592,24.629,24.5549,24.6012,1164770.0
2020-11-16 13:00:00,26.56,26.61,26.44,26.47,1442270.0,24.6012,24.6475,24.4901,24.5179,1442270.0
2020-11-16 14:00:00,26.47,26.5,26.44,26.46,290245.0,24.5179,24.5456,24.4901,24.5086,290245.0
2020-11-16 15:00:00,26.46,26.57,26.44,26.57,1077690.0,24.5086,24.6105,24.4901,24.6105,1077690.0
2020-11-17 09:30:00,26.42,26.79,26.27,26.79,1175420.0,24.4715,24.8143,24.3326,24.8143,1175420.0
2020-11-17 10:00:00,26.78,26.84,26.56,26.62,854445.0,24.805,24.8606,24.6012,24.6568,854445.0
2020-11-17 11:00:00,26.61,26.68,26.58,26.61,221060.0,24.6475,24.7124,24.6197,24.6475,221060.0
2020-11-17 12:00:00,26.62,26.69,26.59,26.67,288305.0,24.6568,24.7216,24.629,24.7031,288305.0
2020-11-17 13:00:00,26.66,26.79,26.59,26.61,422340.0,24.6938,24.8143,24.629,24.6475,422340.0
2020-11-17 14:00:00,26.6,26.63,26.36,26.37,672610.0,24.6383,24.6661,24.416,24.4252,672610.0
2020-11-17 15:00:00,26.37,26.42,26.22,26.35,1445180.0,24.4252,24.4715,24.2863,24.4067,1445180.0
2020-11-18 09:30:00,26.39,26.51,26.19,26.26,580950.0,24.4438,24.5549,24.2585,24.3233,580950.0
2020-11-18 10:00:00,26.25,26.4,26.14,26.32,609615.0,24.3141,24.453,24.2122,24.3789,609615.0
2020-11-18 11:00:00,26.33,26.4,26.12,26.15,555240.0,24.3882,24.453,24.1937,24.2215,555240.0
2020-11-18 12:00:00,26.16,26.23,26.09,26.15,358370.0,24.2307,24.2956,24.1659,24.2215,358370.0
2020-11-18 13:00:00,26.14,26.26,26.02,26.05,609160.0,24.2122,24.3233,24.101,24.1288,609160.0
2020-11-18 14:00:00,26.04,26.04,25.88,25.92,523660.0,24.1196,24.1196,23.9714,24.0084,523660.0
2020-11-18 15:00:00,25.93,25.95,25.62,25.68,1191485.0,24.0177,24.0362,23.7305,23.7861,1191485.0
2020-11-19 09:30:00,25.69,26.1,25.6,26.01,588875.0,23.7954,24.1751,23.712,24.0918,588875.0
2020-11-19 10:00:00,26.02,26.02,25.72,25.73,553030.0,24.101,24.101,23.8232,23.8324,553030.0
2020-11-19 11:00:00,25.76,25.97,25.7,25.94,536570.0,23.8602,24.0547,23.8046,24.0269,536570.0
2020-11-19 12:00:00,25.93,26.02,25.84,25.91,332955.0,24.0177,24.101,23.9343,23.9992,332955.0
2020-11-19 13:00:00,25.91,26.18,25.91,26.16,353315.0,23.9992,24.2492,23.9992,24.2307,353315.0
2020-11-19 14:00:00,26.16,26.36,26.14,26.26,438910.0,24.2307,24.416,24.2122,24.3233,438910.0
2020-11-19 15:00:00,26.26,26.31,26.17,26.23,875470.0,24.3233,24.3697,24.24,24.2956,875470.0
2020-11-20 09:30:00,26.01,26.28,25.99,26.06,296765.0,24.1661,24.4169,24.1475,24.2125,296765.0
2020-11-20 10:00:00,26.05,26.05,25.68,25.75,547640.0,24.2033,24.2033,23.8595,23.9245,547640.0
2020-11-20 11:00:00,25.76,26.08,25.73,26.05,384755.0,23.9338,24.2311,23.9059,24.2033,384755.0
2020-11-20 12:00:00,26.05,26.05,25.91,25.95,307325.0,24.2033,24.2033,24.0732,24.1103,307325.0
2020-11-20 13:00:00,25.97,26.04,25.94,25.94,231100.0,24.1289,24.194,24.101,24.101,231100.0
2020-11-20 14:00:00,25.94,26.11,25.91,26.08,271135.0,24.101,24.259,24.0732,24.2311,271135.0
2020-11-20 15:00:00,26.09,26.13,25.91,25.94,959160.0,24.2404,24.2776,24.0732,24.101,959160.0
2020-11-23 09:30:00,26.05,26.35,26.05,26.18,314610.0,24.2033,24.482,24.2033,24.324,314610.0
2020-11-23 10:00:00,26.17,26.44,26.15,26.43,557560.0,24.3147,24.5656,24.2962,24.5563,557560.0
2020-11-23 11:00:00,26.43,26.49,26.26,26.46,430705.0,24.5563,24.6121,24.3984,24.5842,430705.0
2020-11-23 12:00:00,26.47,26.83,26.35,26.76,1422805.0,24.5935,24.928,24.482,24.8629,1422805.0
2020-11-23 13:00:00,26.75,26.91,26.71,26.85,426310.0,24.8536,25.0023,24.8165,24.9465,426310.0
2020-11-23 14:00:00,26.86,26.92,26.77,26.86,390835.0,24.9558,25.0116,24.8722,24.9558,390835.0
2020-11-23 15:00:00,26.86,26.98,26.77,26.77,1161410.0,24.9558,25.0673,24.8722,24.8722,1161410.0
2020-11-24 09:30:00,27.0,27.15,26.62,26.94,511275.0,25.0859,25.2253,24.7328,25.0302,511275.0
2020-11-24 10:00:00,26.96,27.03,26.64,26.75,961945.0,25.0487,25.1138,24.7514,24.8536,961945.0
2020-11-24 11:00:00,26.75,26.84,26.69,26.76,576210.0,24.8536,24.9372,24.7979,24.8629,576210.0
2020-11-24 12:00:00,26.78,26.82,26.67,26.78,703565.0,24.8815,24.9187,24.7793,24.8815,703565.0
2020-11-24 13:00:00,26.77,26.81,26.68,26.7,424330.0,24.8722,24.9094,24.7886,24.8072,424330.0
2020-11-24 14:00:00,26.7,26.8,26.66,26.73,430850.0,24.8072,24.9001,24.77,24.835,430850.0
2020-11-24 15:00:00,26.73,26.87,26.7,26.81,1981520.0,24.835,24.9651,24.8072,24.9094,1981520.0
2020-11-25 09:30:00,26.78,26.92,26.66,26.72,305175.0,24.8815,25.0116,24.77,24.8258,305175.0
2020-11-25 10:00:00,26.71,26.71,26.43,26.53,561620.0,24.8165,24.8165,24.5563,24.6492,561620.0
2020-11-25 11:00:00,26.52,26.71,26.47,26.7,282890.0,24.6399,24.8165,24.5935,24.8072,282890.0
2020-11-25 12:00:00,26.7,26.81,26.65,26.79,278340.0,24.8072,24.9094,24.7607,24.8908,278340.0
2020-11-25 13:00:00,26.8,26.83,26.71,26.76,211075.0,24.9001,24.928,24.8165,24.8629,211075.0
2020-11-25 14:00:00,26.76,26.78,26.7,26.78,232450.0,24.8629,24.8815,24.8072,24.8815,232450.0
2020-11-25 15:00:00,26.77,26.86,26.75,26.79,787550.0,24.8722,24.9558,24.8536,24.8908,787550.0
2020-11-27 09:30:00,27.0,27.11,26.87,27.06,317660.0,25.0859,25.1881,24.9651,25.1416,317660.0
2020-11-27 10:00:00,27.03,27.36,26.94,27.34,779970.0,25.1138,25.4204,25.0302,25.4018,779970.0
2020-11-27 11:00:00,27.34,27.81,27.34,27.59,1194925.0,25.4018,25.8385,25.4018,25.6341,1194925.0
2020-11-27 12:00:00,27.59,27.91,27.54,27.88,1262805.0,25.6341,25.9314,25.5876,25.9035,1262805.0
2020-11-30 09:30:00,27.77,27.98,27.54,27.96,772455.0,25.8013,25.9964,25.5876,25.9778,772455.0
2020-11-30 10:00:00,27.96,28.01,27.51,27.7,1137570.0,25.9778,26.0243,25.5597,25.7363,1137570.0
2020-11-30 11:00:00,27.7,27.79,27.64,27.73,305495.0,25.7363,25.8199,25.6805,25.7642,305495.0
2020-11-30 12:00:00,27.73,27.98,27.65,27.97,290140.0,25.7642,25.9964,25.6898,25.9871,290140.0
2020-11-30 13:00:00,27.97,28.0,27.89,27.97,263940.0,25.9871,26.015,25.9128,25.9871,263940.0
2020-11-30 14:00:00,27.95,28.09,27.93,28.08,383285.0,25.9686,26.0986,25.95,26.0893,383285.0
2020-11-30 15:00:00,28.08,28.27,28.0,28.16,1673640.0,26.0893,26.2659,26.015,26.1637,1673640.0
2020-12-01 09:30:00,28.16,28.73,28.16,28.57,616190.0,26.1637,26.6933,26.1637,26.5446,616190.0
2020-12-01 10:00:00,28.59,28.66,27.84,27.95,727570.0,26.5632,26.6282,25.8664,25.9686,727570.0
2020-12-01 11:00:00,27.95,28.07,27.78,27.82,480775.0,25.9686,26.08,25.8106,25.8478,480775.0
2020-12-01 12:00:00,27.81,27.97,27.79,27.87,257870.0,25.8385,25.9871,25.8199,25.8942,257870.0
2020-12-01 13:00:00,27.87,28.01,27.78,27.95,508055.0,25.8942,26.0243,25.8106,25.9686,508055.0
2020-12-01 14:00:00,27.96,27.98,27.81,27.83,364815.0,25.9778,25.9964,25.8385,25.8571,364815.0
2020-12-01 15:00:00,27.84,27.96,27.73,27.94,833655.0,25.8664,25.9778,25.7642,25.9593,833655.0
2020-12-02 09:30:00,27.93,28.0,27.68,27.81,392095.0,25.95,26.015,25.7177,25.8385,392095.0
2020-12-02 10:00:00,27.79,27.82,27.5,27.52,376120.0,25.8199,25.8478,25.5505,25.569,376120.0
2020-12-02 11:00:00,27.54,27.8,27.54,27.74,354550.0,25.5876,25.8292,25.5876,25.7734,354550.0
2020-12-02 12:00:00,27.73,27.81,27.68,27.68,287265.0,25.7642,25.8385,25.7177,25.7177,287265.0
2020-12-02 13:00:00,27.69,27.74,27.49,27.52,191515.0,25.727,25.7734,25.5412,25.569,191515.0
2020-12-02 14:00:00,27.51,27.56,27.36,27.46,303640.0,25.5597,25.6062,25.4204,25.5133,303640.0
2020-12-02 15:00:00,27.47,27.49,27.33,27.34,794120.0,25.5226,25.5412,25.3925,25.4018,794120.0
2020-12-03 09:30:00,27.32,27.43,27.15,27.31,379005.0,25.3832,25.4854,25.2253,25.3739,379005.0
2020-12-03 10:00:00,27.33,27.44,27.27,27.32,388430.0,25.3925,25.4947,25.3368,25.3832,388430.0
2020-12-03 11:00:00,27.31,27.34,27.2,27.23,229880.0,25.3739,25.4018,25.2717,25.2996,229880.0
2020-12-03 12:00:00,27.24,27.27,27.11,27.19,176895.0,25.3089,25.3368,25.1881,25.2624,176895.0
2020-12-03 13:00:00,27.18,27.19,26.9,26.91,417125.0,25.2531,25.2624,24.993,25.0023,417125.0
2020-12-03 14:00:00,26.92,27.02,26.72,26.93,507930.0,25.0116,25.1045,24.8258,25.0209,507930.0
2020-12-03 15:00:00,26.96,27.01,26.9,26.96,1039870.0,25.0487,25.0952,24.993,25.0487,1039870.0
2020-12-04 09:30:00,27.13,27.14,26.82,26.9,247810.0,25.2067,25.216,24.9187,24.993,247810.0
2020-12-04 10:00:00,26.94,27.22,26.91,27.01,284145.0,25.0302,25.2903,25.0023,25.0952,284145.0
2020-12-04 11:00:00,27.02,27.1,27.0,27.07,279565.0,25.1045,25.1788,25.0859,25.1509,279565.0
2020-12-04 12:00:00,27.06,27.08,26.83,26.84,343630.0,25.1416,25.1602,24.928,24.9372,343630.0
2020-12-04 13:00:00,26.86,26.91,26.81,26.83,217300.0,24.9558,25.0023,24.9094,24.928,217300.0
2020-12-04 14:00:00,26.83,26.88,26.74,26.88,344350.0,24.928,24.9744,24.8443,24.9744,344350.0
2020-12-04 15:00:00,26.89,26.98,26.86,26.87,812235.0,24.9837,25.0673,24.9558,24.9651,812235.0
2020-12-07 09:30:00,26.93,27.12,26.83,27.12,317460.0,25.0209,25.1974,24.928,25.1974,317460.0
2020-12-07 10:00:00,27.1,27.36,27.08,27.27,1266420.0,25.1788,25.4204,25.1602,25.3368,1266420.0
2020-12-07 11:00:00,27.28,27.29,27.11,27.14,1031975.0,25.3461,25.3553,25.1881,25.216,1031975.0
2020-12-07 12:00:00,27.12,27.24,27.06,27.09,255405.0,25.1974,25.3089,25.1416,25.1695,255405.0
2020-12-07 13:00:00,27.09,27.23,27.08,27.21,309385.0,25.1695,25.2996,25.1602,25.281,309385.0
2020-12-07 14:00:00,27.22,27.33,27.19,27.31,541960.0,25.2903,25.3925,25.2624,25.3739,541960.0
2020-12-07 15:00:00,27.32,27.55,27.31,27.44,939215.0,25.3832,25.5969,25.3739,25.4947,939215.0
2020-12-08 09:30:00,27.41,27.46,27.04,27.09,217190.0,25.4668,25.5133,25.1231,25.1695,217190.0
2020-12-08 10:00:00,27.07,27.26,27.01,27.17,468765.0,25.1509,25.3275,25.0952,25.2439,468765.0
2020-12-08 11:00:00,27.17,27.31,27.01,27.29,311845.0,25.2439,25.3739,25.0952,25.3553,311845.0
2020-12-08 12:00:00,27.3,27.45,27.2,27.44,254340.0,25.3646,25.504,25.2717,25.4947,254340.0
2020-12-08 13:00:00,27.45,27.52,27.31,27.46,520365.0,25.504,25.569,25.3739,25.5133,520365.0
2020-12-08 14:00:00,27.43,27.48,27.35,27.36,228665.0,25.4854,25.5319,25.4111,25.4204,228665.0
2020-12-08 15:00:00,27.37,27.37,27.2,27.3,614655.0,25.4297,25.4297,25.2717,25.3646,614655.0
2020-12-09 09:30:00,27.2,27.38,27.2,27.23,206710.0,25.2717,25.439,25.2717,25.2996,206710.0
2020-12-09 10:00:00,27.24,27.48,27.16,27.2,292220.0,25.3089,25.5319,25.2346,25.2717,292220.0
2020-12-09 11:00:00,27.2,27.22,27.04,27.09,264000.0,25.2717,25.2903,25.1231,25.1695,264000.0
2020-12-09 12:00:00,27.09,27.15,26.93,26.96,218920.0,25.1695,25.2253,25.0209,25.0487,218920.0
2020-12-09 13:00:00,26.94,26.95,26.82,26.86,277230.0,25.0302,25.0394,24.9187,24.9558,277230.0
2020-12-09 14:00:00,26.89,27.05,26.88,27.05,420685.0,24.9837,25.1324,24.9744,25.1324,420685.0
2020-12-09 15:00:00,27.04,27.12,27.02,27.12,709145.0,25.1231,25.1974,25.1045,25.1974,709145.0
2020-12-10 09:30:00,27.08,27.08,26.72,26.91,253465.0,25.1602,25.1602,24.8258,25.0023,253465.0
2020-12-10 10:00:00,26.94,27.1,26.77,27.07,358025.0,25.0302,25.1788,24.8722,25.1509,358025.0
2020-12-10 11:00:00,27.08,27.32,27.07,27.2,333715.0,25.1602,25.3832,25.1509,25.2717,333715.0
2020-12-10 12:00:00,27.2,27.34,27.18,27.19,276780.0,25.2717,25.4018,25.2531,25.2624,276780.0
2020-12-10 13:00:00,27.19,27.29,27.11,27.17,172870.0,25.2624,25.3553,25.1881,25.2439,172870.0
2020-12-10 14:00:00,27.16,27.16,27.05,27.1,227420.0,25.2346,25.2346,25.1324,25.1788,227420.0
2020-12-10 15:00:00,27.11,27.22,27.08,27.19,469705.0,25.1881,25.2903,25.1602,25.2624,469705.0
2020-12-11 09:30:00,27.06,27.48,27.04,27.42,247970.0,25.1416,25.5319,25.1231,25.4761,247970.0
2020-12-11 10:00:00,27.4,27.74,27.4,27.6,514610.0,25.4575,25.7734,25.4575,25.6434,514610.0
2020-12-11 11:00:00,27.6,27.61,27.46,27.47,226085.0,25.6434,25.6527,25.5133,25.5226,226085.0
2020-12-11 12:00:00,27.46,27.57,27.32,27.56,460510.0,25.5133,25.6155,25.3832,25.6062,460510.0
2020-12-11 13:00:00,27.56,27.67,27.51,27.64,320285.0,25.6062,25.7084,25.5597,25.6805,320285.0
2020-12-11 14:00:00,27.64,27.7,27.54,27.65,323325.0,25.6805,25.7363,25.5876,25.6898,323325.0
2020-12-11 15:00:00,27.65,27.81,27.63,27.72,1245470.0,25.6898,25.8385,25.6712,25.7549,1245470.0
2020-12-14 09:30:00,27.89,28.3,27.78,28.21,549615.0,25.9128,26.2937,25.8106,26.2101,549615.0
2020-12-14 10:00:00,28.21,28.32,28.1,28.17,471770.0,26.2101,26.3123,26.1079,26.173,471770.0
2020-12-14 11:00:00,28.15,28.19,27.97,28.17,625595.0,26.1544,26.1915,25.9871,26.173,625595.0
2020-12-14 12:00:00,28.17,28.27,28.0,28.09,524655.0,26.173,26.2659,26.015,26.0986,524655.0
2020-12-14 13:00:00,28.08,28.27,27.95,28.24,392875.0,26.0893,26.2659,25.9686,26.238,392875.0
2020-12-14 14:00:00,28.24,28.24,28.07,28.18,303940.0,26.238,26.238,26.08,26.1822,303940.0
2020-12-14 15:00:00,28.18,28.18,28.02,28.11,758760.0,26.1822,26.1822,26.0336,26.1172,758760.0
2020-12-15 09:30:00,28.21,28.5,28.15,28.44,326885.0,26.2101,26.4796,26.1544,26.4238,326885.0
2020-12-15 10:00:00,28.41,28.58,28.34,28.47,379440.0,26.3959,26.5539,26.3309,26.4517,379440.0
2020-12-15 11:00:00,28.48,28.5,28.08,28.16,307650.0,26.461,26.4796,26.0893,26.1637,307650.0
2020-12-15 12:00:00,28.17,28.3,28.16,28.22,184645.0,26.173,26.2937,26.1637,26.2194,184645.0
2020-12-15 13:00:00,28.23,28.33,28.15,28.17,281090.0,26.2287,26.3216,26.1544,26.173,281090.0
2020-12-15 14:00:00,28.16,28.27,28.15,28.16,267915.0,26.1637,26.2659,26.1544,26.1637,267915.0
2020-12-15 15:00:00,28.16,28.25,28.03,28.23,871555.0,26.1637,26.2473,26.0429,26.2287,871555.0
2020-12-16 09:30:00,28.23,28.67,28.23,28.58,385345.0,26.2287,26.6375,26.2287,26.5539,385345.0
2020-12-16 10:00:00,28.56,28.87,28.46,28.75,438210.0,26.5353,26.8233,26.4424,26.7118,438210.0
2020-12-16 11:00:00,28.73,28.82,28.68,28.74,319720.0,26.6933,26.7769,26.6468,26.7026,319720.0
2020-12-16 12:00:00,28.74,28.82,28.61,28.63,485955.0,26.7026,26.7769,26.5818,26.6003,485955.0
2020-12-16 13:00:00,28.62,28.74,28.6,28.7,320140.0,26.5911,26.7026,26.5725,26.6654,320140.0
2020-12-16 14:00:00,28.71,28.94,28.65,28.94,327920.0,26.6747,26.8884,26.6189,26.8884,327920.0
2020-12-16 15:00:00,28.93,28.96,28.84,28.85,815320.0,26.8791,26.907,26.7955,26.8048,815320.0
2020-12-17 09:30:00,28.95,29.16,28.89,29.11,275945.0,26.8977,27.0928,26.8419,27.0463,275945.0
2020-12-17 10:00:00,29.13,29.24,28.98,29.01,1098875.0,27.0649,27.1671,26.9255,26.9534,1098875.0
2020-12-17 11:00:00,29.01,29.02,28.82,28.89,1736245.0,26.9534,26.9627,26.7769,26.8419,1736245.0
2020-12-17 12:00:00,28.88,28.91,28.76,28.86,541270.0,26.8326,26.8605,26.7211,26.814,541270.0
2020-12-17 13:00:00,28.86,29.09,28.83,29.03,672100.0,26.814,27.0277,26.7862,26.972,672100.0
2020-12-17 14:00:00,29.04,29.09,28.99,29.06,389705.0,26.9813,27.0277,26.9348,26.9999,389705.0
2020-12-17 15:00:00,29.06,29.15,29.02,29.09,1624955.0,26.9999,27.0835,26.9627,27.0277,1624955.0
2020-12-18 09:30:00,29.33,29.5,29.18,29.36,913110.0,27.2507,27.4087,27.1114,27.2786,913110.0
2020-12-18 10:00:00,29.36,29.42,29.16,29.16,512275.0,27.2786,27.3343,27.0928,27.0928,512275.0
2020-12-18 11:00:00,29.15,29.23,29.06,29.2,415350.0,27.0835,27.1578,26.9999,27.1299,415350.0
2020-12-18 12:00:00,29.2,29.2,29.07,29.19,312735.0,27.1299,27.1299,27.0092,27.1206,312735.0
2020-12-18 13:00:00,29.2,29.38,29.2,29.36,182825.0,27.1299,27.2972,27.1299,27.2786,182825.0
2020-12-18 14:00:00,29.35,29.36,29.19,29.25,299445.0,27.2693,27.2786,27.1206,27.1764,299445.0
2020-12-18 15:00:00,29.27,29.54,29.17,29.4,949090.0,27.195,27.4458,27.1021,27.3158,949090.0
2020-12-21 09:30:00,28.98,29.19,28.78,28.99,581860.0,26.9255,27.1206,26.7397,26.9348,581860.0
2020-12-21 10:00:00,28.99,29.14,28.75,29.05,415325.0,26.9348,27.0742,26.7118,26.9906,415325.0
2020-12-21 11:00:00,29.02,29.54,28.94,29.52,413670.0,26.9627,27.4458,26.8884,27.4273,413670.0
2020-12-21 12:00:00,29.52,29.64,29.52,29.62,399130.0,27.4273,27.5387,27.4273,27.5202,399130.0
2020-12-21 13:00:00,29.62,29.77,29.6,29.75,233275.0,27.5202,27.6595,27.5016,27.6409,233275.0
2020-12-21 14:00:00,29.75,29.85,29.72,29.82,354230.0,27.6409,27.7339,27.6131,27.706,354230.0
2020-12-21 15:00:00,29.83,29.87,29.63,29.73,838840.0,27.7153,27.7524,27.5295,27.6224,838840.0
2020-12-22 09:30:00,29.7,30.14,29.6,30.07,219275.0,27.5945,28.0033,27.5016,27.9383,219275.0
2020-12-22 10:00:00,30.02,30.12,29.76,29.83,431255.0,27.8918,27.9847,27.6502,27.7153,431255.0
2020-12-22 11:00:00,29.8,29.88,29.7,29.85,301695.0,27.6874,27.7617,27.5945,27.7339,301695.0
2020-12-22 12:00:00,29.84,29.91,29.77,29.85,434495.0,27.7246,27.7896,27.6595,27.7339,434495.0
2020-12-22 13:00:00,29.85,29.95,29.79,29.88,415850.0,27.7339,27.8268,27.6781,27.7617,415850.0
2020-12-22 14:00:00,29.91,29.96,29.84,29.92,268445.0,27.7896,27.8361,27.7246,27.7989,268445.0
2020-12-22 15:00:00,29.92,30.05,29.87,29.95,1083930.0,27.7989,27.9197,27.7524,27.8268,1083930.0
2020-12-23 09:30:00,29.96,30.07,29.78,29.81,228010.0,27.8361,27.9383,27.6688,27.6967,228010.0
2020-12-23 10:00:00,29.81,29.85,29.69,29.76,263445.0,27.6967,27.7339,27.5852,27.6502,263445.0
2020-12-23 11:00:00,29.77,29.8,29.66,29.73,244755.0,27.6595,27.6874,27.5573,27.6224,244755.0
2020-12-23 12:00:00,29.72,29.73,29.31,29.36,377535.0,27.6131,27.6224,27.2321,27.2786,377535.0
2020-12-23 13:00:00,29.37,29.46,29.31,29.31,240715.0,27.2879,27.3715,27.2321,27.2321,240715.0
2020-12-23 14:00:00,29.31,29.32,29.19,29.22,486950.0,27.2321,27.2414,27.1206,27.1485,486950.0
2020-12-23 15:00:00,29.23,29.51,29.21,29.38,758460.0,27.1578,27.418,27.1392,27.2972,758460.0
2020-12-24 09:30:00,29.38,29.6,29.27,29.4,214005.0,27.2972,27.5016,27.195,27.3158,214005.0
2020-12-24 10:00:00,29.4,29.43,29.28,29.4,370255.0,27.3158,27.3436,27.2043,27.3158,370255.0
2020-12-24 11:00:00,29.41,29.41,29.24,29.34,261295.0,27.3251,27.3251,27.1671,27.26,261295.0
2020-12-24 12:00:00,29.32,29.4,29.29,29.38,290815.0,27.2414,27.3158,27.2136,27.2972,290815.0
2020-12-28 09:30:00,29.65,29.65,29.17,29.22,179280.0,27.548,27.548,27.1021,27.1485,179280.0
2020-12-28 10:00:00,29.25,29.29,29.06,29.24,345890.0,27.1764,27.2136,26.9999,27.1671,345890.0
2020-12-28 11:00:00,29.24,29.24,28.93,28.93,330275.0,27.1671,27.1671,26.8791,26.8791,330275.0
2020-12-28 12:00:00,28.93,28.95,28.8,28.91,300745.0,26.8791,26.8977,26.7583,26.8605,300745.0
2020-12-28 13:00:00,28.91,28.99,28.87,28.89,246865.0,26.8605,26.9348,26.8233,26.8419,246865.0
2020-12-28 14:00:00,28.89,28.94,28.85,28.86,274095.0,26.8419,26.8884,26.8048,26.814,274095.0
2020-12-28 15:00:00,28.85,28.91,28.66,28.66,825640.0,26.8048,26.8605,26.6282,26.6282,825640.0
2020-12-29 09:30:00,28.8,28.94,28.5,28.53,150775.0,26.7583,26.8884,26.4796,26.5074,150775.0
2020-12-29 10:00:00,28.51,28.59,28.37,28.43,412380.0,26.4889,26.5632,26.3588,26.4145,412380.0
2020-12-29 11:00:00,28.41,28.44,28.35,28.4,300875.0,26.3959,26.4238,26.3402,26.3867,300875.0
2020-12-29 12:00:00,28.4,28.41,28.23,28.28,308655.0,26.3867,26.3959,26.2287,26.2752,308655.0
2020-12-29 13:00:00,28.28,28.5,28.26,28.48,329195.0,26.2752,26.4796,26.2566,26.461,329195.0
2020-12-29 14:00:00,28.48,28.59,28.42,28.57,195905.0,26.461,26.5632,26.4052,26.5446,195905.0
2020-12-29 15:00:00,28.57,28.66,28.46,28.61,565940.0,26.5446,26.6282,26.4424,26.5818,565940.0
2020-12-30 09:30:00,28.68,28.94,28.56,28.71,149630.0,26.6468,26.8884,26.5353,26.6747,149630.0
2020-12-30 10:00:00,28.68,28.71,28.38,28.4,355265.0,26.6468,26.6747,26.3681,26.3867,355265.0
2020-12-30 11:00:00,28.41,28.67,28.35,28.63,322210.0,26.3959,26.6375,26.3402,26.6003,322210.0
2020-12-30 12:00:00,28.63,28.66,28.45,28.51,464055.0,26.6003,26.6282,26.4331,26.4889,464055.0
2020-12-30 13:00:00,28.5,28.62,28.44,28.61,159360.0,26.4796,26.5911,26.4238,26.5818,159360.0
2020-12-30 14:00:00,28.6,28.62,28.56,28.59,132685.0,26.5725,26.5911,26.5353,26.5632,132685.0
2020-12-30 15:00:00,28.59,28.61,28.51,28.55,273365.0,26.5632,26.5818,26.4889,26.526,273365.0
2020-12-31 09:30:00,28.64,28.64,28.27,28.35,147100.0,26.6096,26.6096,26.2659,26.3402,147100.0
2020-12-31 10:00:00,28.3,28.39,28.16,28.3,190215.0,26.2937,26.3774,26.1637,26.2937,190215.0
2020-12-31 11:00:00,28.26,28.33,28.17,28.23,181805.0,26.2566,26.3216,26.173,26.2287,181805.0
2020-12-31 12:00:00,28.23,28.24,28.15,28.2,333985.0,26.2287,26.238,26.1544,26.2008,333985.0
2020-12-31 13:00:00,28.2,28.23,28.16,28.18,200380.0,26.2008,26.2287,26.1637,26.1822,200380.0
2020-12-31 14:00:00,28.17,28.22,28.11,28.14,198600.0,26.173,26.2194,26.1172,26.1451,198600.0
2020-12-31 15:00:00,28.14,28.18,28.09,28.12,659330.0,26.1451,26.1822,26.0986,26.1265,659330.0
2021-01-04 09:30:00,28.14,28.33,28.09,28.17,449020.0,26.1451,26.3216,26.0986,26.173,449020.0
2021-01-04 10:00:00,28.14,28.22,27.98,28.08,719130.0,26.1451,26.2194,25.9964,26.0893,719130.0
2021-01-04 11:00:00,28.09,28.12,27.83,27.83,364085.0,26.0986,26.1265,25.8571,25.8571,364085.0
2021-01-04 12:00:00,27.82,27.94,27.63,27.92,337715.0,25.8478,25.9593,25.6712,25.9407,337715.0
2021-01-04 13:00:00,27.91,27.98,27.86,27.93,383120.0,25.9314,25.9964,25.8849,25.95,383120.0
2021-01-04 14:00:00,27.95,27.97,27.86,27.94,322305.0,25.9686,25.9871,25.8849,25.9593,322305.0
2021-01-04 15:00:00,27.92,28.02,27.89,27.94,1202925.0,25.9407,26.0336,25.9128,25.9593,1202925.0
2021-01-05 09:30:00,27.84,28.15,27.78,27.99,233680.0,25.8664,26.1544,25.8106,26.0057,233680.0
2021-01-05 10:00:00,27.97,28.04,27.75,27.8,313455.0,25.9871,26.0522,25.7827,25.8292,313455.0
2021-01-05 11:00:00,27.8,27.96,27.66,27.7,288170.0,25.8292,25.9778,25.6991,25.7363,288170.0
2021-01-05 12:00:00,27.7,27.79,27.65,27.68,231030.0,25.7363,25.8199,25.6898,25.7177,231030.0
2021-01-05 13:00:00,27.7,27.8,27.64,27.8,256730.0,25.7363,25.8292,25.6805,25.8292,256730.0
2021-01-05 14:00:00,27.8,27.98,27.8,27.93,327295.0,25.8292,25.9964,25.8292,25.95,327295.0
2021-01-05 15:00:00,27.95,28.16,27.95,28.13,852705.0,25.9686,26.1637,25.9686,26.1358,852705.0
2021-01-06 09:30:00,27.87,28.76,27.75,28.61,455275.0,25.8942,26.7211,25.7827,26.5818,455275.0
2021-01-06 10:00:00,28.6,28.87,28.56,28.85,475940.0,26.5725,26.8233,26.5353,26.8048,475940.0
2021-01-06 11:00:00,28.85,29.02,28.75,28.88,523270.0,26.8048,26.9627,26.7118,26.8326,523270.0
2021-01-06 12:00:00,28.88,28.96,28.82,28.92,298050.0,26.8326,26.907,26.7769,26.8698,298050.0
2021-01-06 13:00:00,28.95,29.16,28.92,29.11,343380.0,26.8977,27.0928,26.8698,27.0463,343380.0
2021-01-06 14:00:00,29.13,29.18,28.94,29.03,285835.0,27.0649,27.1114,26.8884,26.972,285835.0
2021-01-06 15:00:00,29.01,29.19,28.9,29.19,803760.0,26.9534,27.1206,26.8512,27.1206,803760.0
2021-01-07 09:30:00,29.19,29.51,29.12,29.25,195125.0,27.1206,27.418,27.0556,27.1764,195125.0
2021-01-07 10:00:00,29.22,29.32,29.02,29.2,267570.0,27.1485,27.2414,26.9627,27.1299,267570.0
2021-01-07 11:00:00,29.21,29.31,29.14,29.23,399750.0,27.1392,27.2321,27.0742,27.1578,399750.0
2021-01-07 12:00:00,29.24,29.46,29.24,29.38,157200.0,27.1671,27.3715,27.1671,27.2972,157200.0
2021-01-07 13:00:00,29.39,29.49,29.38,29.48,237485.0,27.3065,27.3994,27.2972,27.3901,237485.0
2021-01-07 14:00:00,29.46,29.48,29.28,29.43,484785.0,27.3715,27.3901,27.2043,27.3436,484785.0
2021-01-07 15:00:00,29.41,29.47,29.37,29.4,914330.0,27.3251,27.3808,27.2879,27.3158,914330.0
2021-01-08 09:30:00,29.43,29.89,29.36,29.84,288685.0,27.3436,27.771,27.2786,27.7246,288685.0
2021-01-08 10:00:00,29.84,29.89,29.45,29.46,359215.0,27.7246,27.771,27.3622,27.3715,359215.0
2021-01-08 11:00:00,29.46,29.53,29.3,29.44,278270.0,27.3715,27.4365,27.2229,27.3529,278270.0
2021-01-08 12:00:00,29.43,29.48,29.34,29.43,202410.0,27.3436,27.3901,27.26,27.3436,202410.0
2021-01-08 13:00:00,29.41,29.45,29.15,29.21,289405.0,27.3251,27.3622,27.0835,27.1392,289405.0
2021-01-08 14:00:00,29.21,29.35,29.21,29.34,260490.0,27.1392,27.2693,27.1392,27.26,260490.0
2021-01-08 15:00:00,29.33,29.87,29.33,29.86,1129145.0,27.2507,27.7524,27.2507,27.7432,1129145.0
2021-01-11 09:30:00,29.83,29.98,29.4,29.78,565710.0,27.7153,27.8546,27.3158,27.6688,565710.0
2021-01-11 10:00:00,29.79,30.07,29.6,30.07,1031805.0,27.6781,27.9383,27.5016,27.9383,1031805.0
2021-01-11 11:00:00,30.06,30.13,29.95,29.99,502585.0,27.929,27.994,27.8268,27.8639,502585.0
2021-01-11 12:00:00,29.99,30.32,29.99,30.16,591635.0,27.8639,28.1705,27.8639,28.0219,591635.0
2021-01-11 13:00:00,30.16,30.21,29.97,30.0,468060.0,28.0219,28.0683,27.8454,27.8732,468060.0
2021-01-11 14:00:00,30.0,30.02,29.86,29.97,296875.0,27.8732,27.8918,27.7432,27.8454,296875.0
2021-01-11 15:00:00,29.98,30.0,29.88,29.9,941855.0,27.8546,27.8732,27.7617,27.7803,941855.0
2021-01-12 09:30:00,29.84,30.08,29.79,30.02,203600.0,27.7246,27.9476,27.6781,27.8918,203600.0
2021-01-12 10:00:00,30.02,30.19,29.97,30.15,524640.0,27.8918,28.0498,27.8454,28.0126,524640.0
2021-01-12 11:00:00,30.16,30.26,30.06,30.16,308555.0,28.0219,28.1148,27.929,28.0219,308555.0
2021-01-12 12:00:00,30.17,30.26,30.12,30.23,376215.0,28.0312,28.1148,27.9847,28.0869,376215.0
2021-01-12 13:00:00,30.22,30.39,30.15,30.33,382440.0,28.0776,28.2356,28.0126,28.1798,382440.0
2021-01-12 14:00:00,30.33,30.34,30.15,30.18,377830.0,28.1798,28.1891,28.0126,28.0405,377830.0
2021-01-12 15:00:00,30.19,30.42,30.16,30.35,1061035.0,28.0498,28.2635,28.0219,28.1984,1061035.0
2021-01-13 09:30:00,30.5,30.67,30.15,30.24,361920.0,28.3378,28.4957,28.0126,28.0962,361920.0
2021-01-13 10:00:00,30.23,30.38,30.15,30.3,383575.0,28.0869,28.2263,28.0126,28.152,383575.0
2021-01-13 11:00:00,30.3,30.58,30.29,30.55,744225.0,28.152,28.4121,28.1427,28.3842,744225.0
2021-01-13 12:00:00,30.53,30.76,30.48,30.72,769080.0,28.3657,28.5793,28.3192,28.5422,769080.0
2021-01-13 13:00:00,30.72,30.83,30.71,30.78,524320.0,28.5422,28.6444,28.5329,28.5979,524320.0
2021-01-13 14:00:00,30.78,30.81,30.64,30.68,722460.0,28.5979,28.6258,28.4679,28.505,722460.0
2021-01-13 15:00:00,30.68,30.78,30.6,30.64,1039740.0,28.505,28.5979,28.4307,28.4679,1039740.0
2021-01-14 09:30:00,30.71,31.1,30.68,30.96,330175.0,28.5329,28.8952,28.505,28.7652,330175.0
2021-01-14 10:00:00,31.01,31.24,30.95,31.12,437965.0,28.8116,29.0253,28.7559,28.9138,437965.0
2021-01-14 11:00:00,31.11,31.15,30.91,30.94,443935.0,28.9045,28.9417,28.7187,28.7466,443935.0
2021-01-14 12:00:00,30.96,30.98,30.88,30.94,325225.0,28.7652,28.7838,28.6908,28.7466,325225.0
2021-01-14 13:00:00,30.95,31.03,30.9,31.0,446650.0,28.7559,28.8302,28.7094,28.8023,446650.0
2021-01-14 14:00:00,31.0,31.41,30.98,31.39,712260.0,28.8023,29.1833,28.7838,29.1647,712260.0
2021-01-14 15:00:00,31.39,31.42,31.17,31.29,1819675.0,29.1647,29.1926,28.9603,29.0718,1819675.0
2021-01-15 09:30:00,31.25,32.17,31.25,32.12,934595.0,29.0346,29.8894,29.0346,29.8429,934595.0
2021-01-15 10:00:00,32.13,32.13,31.37,31.65,1253540.0,29.8522,29.8522,29.1461,29.4063,1253540.0
2021-01-15 11:00:00,31.63,31.74,31.42,31.7,375170.0,29.3877,29.4899,29.1926,29.4527,375170.0
2021-01-15 12:00:00,31.7,31.78,31.5,31.61,440060.0,29.4527,29.527,29.2669,29.3691,440060.0
2021-01-15 13:00:00,31.6,31.6,31.42,31.59,441580.0,29.3598,29.3598,29.1926,29.3505,441580.0
2021-01-15 14:00:00,31.59,31.62,31.45,31.46,565840.0,29.3505,29.3784,29.2204,29.2297,565840.0
2021-01-15 15:00:00,31.46,31.61,31.45,31.5,1753605.0,29.2297,29.3691,29.2204,29.2669,1753605.0
2021-01-19 09:30:00,31.77,31.87,31.39,31.41,555520.0,29.5177,29.6107,29.1647,29.1833,555520.0
2021-01-19 10:00:00,31.5,31.71,31.34,31.6,404225.0,29.2669,29.462,29.1182,29.3598,404225.0
2021-01-19 11:00:00,31.61,31.85,31.61,31.83,498075.0,29.3691,29.5921,29.3691,29.5735,498075.0
2021-01-19 12:00:00,31.83,31.84,31.6,31.64,536210.0,29.5735,29.5828,29.3598,29.397,536210.0
2021-01-19 13:00:00,31.65,31.65,31.39,31.41,428025.0,29.4063,29.4063,29.1647,29.1833,428025.0
2021-01-19 14:00:00,31.41,31.58,31.38,31.46,447030.0,29.1833,29.3412,29.1554,29.2297,447030.0
2021-01-19 15:00:00,31.46,31.61,31.44,31.49,977605.0,29.2297,29.3691,29.2111,29.2576,977605.0
2021-01-20 09:30:00,31.53,31.53,30.9,31.01,375470.0,29.2948,29.2948,28.7094,28.8116,375470.0
2021-01-20 10:00:00,31.01,31.33,30.95,31.2,437550.0,28.8116,29.1089,28.7559,28.9882,437550.0
2021-01-20 11:00:00,31.23,31.28,31.09,31.16,280565.0,29.016,29.0625,28.886,28.951,280565.0
2021-01-20 12:00:00,31.15,31.22,31.06,31.14,225980.0,28.9417,29.0067,28.8581,28.9324,225980.0
2021-01-20 13:00:00,31.15,31.2,31.01,31.07,213000.0,28.9417,28.9882,28.8116,28.8674,213000.0
2021-01-20 14:00:00,31.08,31.12,30.87,30.89,373135.0,28.8767,28.9138,28.6815,28.7001,373135.0
2021-01-20 15:00:00,30.89,31.14,30.82,31.09,752770.0,28.7001,28.9324,28.6351,28.886,752770.0
2021-01-21 09:30:00,31.08,31.6,31.05,31.38,273775.0,28.8767,29.3598,28.8488,29.1554,273775.0
2021-01-21 10:00:00,31.38,31.51,31.23,31.23,425255.0,29.1554,29.2762,29.016,29.016,425255.0
2021-01-21 11:00:00,31.24,31.28,31.1,31.21,328435.0,29.0253,29.0625,28.8952,28.9974,328435.0
2021-01-21 12:00:00,31.22,31.28,31.17,31.26,195540.0,29.0067,29.0625,28.9603,29.0439,195540.0
2021-01-21 13:00:00,31.25,31.26,31.11,31.2,180870.0,29.0346,29.0439,28.9045,28.9882,180870.0
2021-01-21 14:00:00,31.17,31.19,31.1,31.13,204705.0,28.9603,28.9789,28.8952,28.9231,204705.0
2021-01-21 15:00:00,31.15,31.21,30.98,31.02,626425.0,28.9417,28.9974,28.7838,28.8209,626425.0
2021-01-22 09:30:00,31.14,31.3,31.02,31.29,234125.0,28.9324,29.0811,28.8209,29.0718,234125.0
2021-01-22 10:00:00,31.34,31.47,31.06,31.13,347310.0,29.1182,29.239,28.8581,28.9231,347310.0
2021-01-22 11:00:00,31.1,31.1,30.84,30.97,547675.0,28.8952,28.8952,28.6537,28.7745,547675.0
2021-01-22 12:00:00,30.97,31.14,30.97,31.09,509905.0,28.7745,28.9324,28.7745,28.886,509905.0
2021-01-22 13:00:00,31.06,31.07,30.84,30.94,338025.0,28.8581,28.8674,28.6537,28.7466,338025.0
2021-01-22 14:00:00,30.95,31.06,30.93,31.01,225605.0,28.7559,28.8581,28.7373,28.8116,225605.0
2021-01-22 15:00:00,31.01,31.21,30.99,31.12,999810.0,28.8116,28.9974,28.793,28.9138,999810.0
2021-01-25 09:30:00,31.24,31.59,31.21,31.46,279620.0,29.0253,29.3505,28.9974,29.2297,279620.0
2021-01-25 10:00:00,31.46,31.71,31.33,31.34,509175.0,29.2297,29.462,29.1089,29.1182,509175.0
2021-01-25 11:00:00,31.34,31.51,31.14,31.27,839345.0,29.1182,29.2762,28.9324,29.0532,839345.0
2021-01-25 12:00:00,31.29,31.39,31.18,31.21,379745.0,29.0718,29.1647,28.9696,28.9974,379745.0
2021-01-25 13:00:00,31.19,31.35,31.16,31.21,326940.0,28.9789,29.1275,28.951,28.9974,326940.0
2021-01-25 14:00:00,31.2,31.27,31.11,31.2,379905.0,28.9882,29.0532,28.9045,28.9882,379905.0
2021-01-25 15:00:00,31.2,31.26,31.1,31.23,713680.0,28.9882,29.0439,28.8952,29.016,713680.0
2021-01-26 09:30:00,31.25,31.4,30.55,30.68,420300.0,29.0346,29.174,28.3842,28.505,420300.0
2021-01-26 10:00:00,30.62,30.73,30.43,30.47,387700.0,28.4493,28.5515,28.2727,28.3099,387700.0
2021-01-26 11:00:00,30.51,30.77,30.51,30.63,413600.0,28.3471,28.5886,28.3471,28.4586,413600.0
2021-01-26 12:00:00,30.62,30.76,30.49,30.53,339520.0,28.4493,28.5793,28.3285,28.3657,339520.0
2021-01-26 13:00:00,30.54,30.62,30.4,30.42,480305.0,28.3749,28.4493,28.2449,28.2635,480305.0
2021-01-26 14:00:00,30.41,30.5,30.22,30.46,560550.0,28.2542,28.3378,28.0776,28.3006,560550.0
2021-01-26 15:00:00,30.47,30.59,30.36,30.38,911155.0,28.3099,28.4214,28.2077,28.2263,911155.0
2021-01-27 09:30:00,30.35,30.35,29.3,30.0,493110.0,28.1984,28.1984,27.2229,27.8732,493110.0
2021-01-27 10:00:00,29.93,30.36,29.89,30.33,1143755.0,27.8082,28.2077,27.771,28.1798,1143755.0
2021-01-27 11:00:00,30.32,30.46,30.07,30.12,783925.0,28.1705,28.3006,27.9383,27.9847,783925.0
2021-01-27 12:00:00,30.09,30.49,29.95,30.47,765050.0,27.9568,28.3285,27.8268,28.3099,765050.0
2021-01-27 13:00:00,30.48,30.88,30.39,30.87,664820.0,28.3192,28.6908,28.2356,28.6815,664820.0
2021-01-27 14:00:00,30.86,31.09,30.51,30.57,1126035.0,28.6723,28.886,28.3471,28.4028,1126035.0
2021-01-27 15:00:00,30.59,30.86,30.54,30.74,2601460.0,28.4214,28.6723,28.3749,28.5608,2601460.0
2021-01-28 09:30:00,30.05,30.7,29.1,30.62,725440.0,27.9197,28.5236,27.037,28.4493,725440.0
2021-01-28 10:00:00,30.63,31.09,30.32,30.42,989595.0,28.4586,28.886,28.1705,28.2635,989595.0
2021-01-28 11:00:00,30.39,30.42,29.47,29.7,1232330.0,28.2356,28.2635,27.3808,27.5945,1232330.0
2021-01-28 12:00:00,29.65,29.92,29.12,29.92,1017165.0,27.548,27.7989,27.0556,27.7989,1017165.0
2021-01-28 13:00:00,29.9,29.9,29.56,29.65,444155.0,27.7803,27.7803,27.4644,27.548,444155.0
2021-01-28 14:00:00,29.66,29.84,29.51,29.81,622885.0,27.5573,27.7246,27.418,27.6967,622885.0
2021-01-28 15:00:00,29.79,30.07,29.6,29.92,1930260.0,27.6781,27.9383,27.5016,27.7989,1930260.0
2021-01-29 09:30:00,30.06,30.19,29.17,29.27,467900.0,27.929,28.0498,27.1021,27.195,467900.0
2021-01-29 10:00:00,29.23,29.31,28.87,28.94,898435.0,27.1578,27.2321,26.8233,26.8884,898435.0
2021-01-29 11:00:00,28.97,29.08,28.7,28.71,599435.0,26.9162,27.0184,26.6654,26.6747,599435.0
2021-01-29 12:00:00,28.72,28.85,28.56,28.74,651990.0,26.684,26.8048,26.5353,26.7026,651990.0
2021-01-29 13:00:00,28.74,28.89,28.64,28.72,498000.0,26.7026,26.8419,26.6096,26.684,498000.0
2021-01-29 14:00:00,28.73,29.0,28.57,28.77,776850.0,26.6933,26.9441,26.5446,26.7304,776850.0
2021-01-29 15:00:00,28.78,28.86,28.32,28.32,3025760.0,26.7397,26.814,26.3123,26.3123,3025760.0
2021-02-01 09:30:00,28.43,29.14,28.41,28.41,940695.0,26.4145,27.0742,26.3959,26.3959,940695.0
2021-02-01 10:00:00,28.35,28.53,27.99,28.13,769300.0,26.3402,26.5074,26.0057,26.1358,769300.0
2021-02-01 11:00:00,28.16,28.24,27.96,27.96,770930.0,26.1637,26.238,25.9778,25.9778,770930.0
2021-02-01 12:00:00,27.95,28.13,27.92,27.95,375260.0,25.9686,26.1358,25.9407,25.9686,375260.0
2021-02-01 13:00:00,27.97,28.08,27.82,27.84,443405.0,25.9871,26.0893,25.8478,25.8664,443405.0
2021-02-01 14:00:00,27.83,27.97,27.82,27.84,276705.0,25.8571,25.9871,25.8478,25.8664,276705.0
2021-02-01 15:00:00,27.83,27.98,27.83,27.94,965140.0,25.8571,25.9964,25.8571,25.9593,965140.0
2021-02-02 09:30:00,28.01,28.53,27.98,28.41,899400.0,26.0243,26.5074,25.9964,26.3959,899400.0
2021-02-02 10:00:00,28.4,28.57,28.27,28.42,1111360.0,26.3867,26.5446,26.2659,26.4052,1111360.0
2021-02-02 11:00:00,28.45,28.73,28.4,28.7,827940.0,26.4331,26.6933,26.3867,26.6654,827940.0
2021-02-02 12:00:00,28.69,28.91,28.61,28.75,678010.0,26.6561,26.8605,26.5818,26.7118,678010.0
2021-02-02 13:00:00,28.75,28.81,28.66,28.74,272800.0,26.7118,26.7676,26.6282,26.7026,272800.0
2021-02-02 14:00:00,28.75,28.91,28.74,28.83,506475.0,26.7118,26.8605,26.7026,26.7862,506475.0
2021-02-02 15:00:00,28.83,28.88,28.64,28.64,814480.0,26.7862,26.8326,26.6096,26.6096,814480.0
2021-02-03 09:30:00,28.67,29.09,28.6,28.93,574235.0,26.6375,27.0277,26.5725,26.8791,574235.0
2021-02-03 10:00:00,28.95,29.03,28.68,28.98,497535.0,26.8977,26.972,26.6468,26.9255,497535.0
2021-02-03 11:00:00,29.01,29.2,28.91,29.18,590495.0,26.9534,27.1299,26.8605,27.1114,590495.0
2021-02-03 12:00:00,29.2,29.31,29.02,29.27,392155.0,27.1299,27.2321,26.9627,27.195,392155.0
2021-02-03 13:00:00,29.29,29.32,28.98,29.04,283160.0,27.2136,27.2414,26.9255,26.9813,283160.0
2021-02-03 14:00:00,29.04,29.06,28.95,28.96,281135.0,26.9813,26.9999,26.8977,26.907,281135.0
2021-02-03 15:00:00,28.96,29.15,28.96,28.99,767545.0,26.907,27.0835,26.907,26.9348,767545.0
2021-02-04 09:30:00,29.02,29.33,28.96,29.06,229260.0,26.9627,27.2507,26.907,26.9999,229260.0
2021-02-04 10:00:00,29.1,29.19,28.97,29.02,483635.0,27.037,27.1206,26.9162,26.9627,483635.0
2021-02-04 11:00:00,29.02,29.1,28.88,28.93,410145.0,26.9627,27.037,26.8326,26.8791,410145.0
2021-02-04 12:00:00,28.94,29.18,28.94,29.09,386190.0,26.8884,27.1114,26.8884,27.0277,386190.0
2021-02-04 13:00:00,29.09,29.34,29.08,29.28,257920.0,27.0277,27.26,27.0184,27.2043,257920.0
2021-02-04 14:00:00,29.29,29.32,29.16,29.2,305585.0,27.2136,27.2414,27.0928,27.1299,305585.0
2021-02-04 15:00:00,29.21,29.34,29.13,29.25,851895.0,27.1392,27.26,27.0649,27.1764,851895.0
2021-02-05 09:30:00,29.27,29.8,29.24,29.79,553845.0,27.195,27.6874,27.1671,27.6781,553845.0
2021-02-05 10:00:00,29.81,30.06,29.74,29.93,999605.0,27.6967,27.929,27.6317,27.8082,999605.0
2021-02-05 11:00:00,29.91,30.03,29.88,29.96,559390.0,27.7896,27.9011,27.7617,27.8361,559390.0
2021-02-05 12:00:00,29.94,30.08,29.92,30.05,423590.0,27.8175,27.9476,27.7989,27.9197,423590.0
2021-02-05 13:00:00,30.06,30.27,30.03,30.26,480395.0,27.929,28.1241,27.9011,28.1148,480395.0
2021-02-05 14:00:00,30.27,30.41,30.22,30.31,597305.0,28.1241,28.2542,28.0776,28.1612,597305.0
2021-02-05 15:00:00,30.32,30.45,30.16,30.31,1033070.0,28.1705,28.2913,28.0219,28.1612,1033070.0
2021-02-08 09:30:00,30.76,31.18,30.68,31.15,773130.0,28.5793,28.9696,28.505,28.9417,773130.0
2021-02-08 10:00:00,31.18,31.44,31.12,31.34,894920.0,28.9696,29.2111,28.9138,29.1182,894920.0
2021-02-08 11:00:00,31.35,31.37,31.09,31.11,544355.0,29.1275,29.1461,28.886,28.9045,544355.0
2021-02-08 12:00:00,31.1,31.32,31.05,31.21,409475.0,28.8952,29.0996,28.8488,28.9974,409475.0
2021-02-08 13:00:00,31.21,31.34,31.18,31.24,509260.0,28.9974,29.1182,28.9696,29.0253,509260.0
2021-02-08 14:00:00,31.24,31.51,31.15,31.51,597625.0,29.0253,29.2762,28.9417,29.2762,597625.0
2021-02-08 15:00:00,31.51,31.52,31.2,31.45,1434020.0,29.2762,29.2855,28.9882,29.2204,1434020.0
2021-02-09 09:30:00,31.38,32.1,31.36,31.97,994135.0,29.1554,29.8244,29.1368,29.7036,994135.0
2021-02-09 10:00:00,31.98,32.01,31.28,31.56,831290.0,29.7129,29.7407,29.0625,29.3226,831290.0
2021-02-09 11:00:00,31.57,31.63,31.45,31.6,543375.0,29.3319,29.3877,29.2204,29.3598,543375.0
2021-02-09 12:00:00,31.58,31.71,31.55,31.7,402660.0,29.3412,29.462,29.3133,29.4527,402660.0
2021-02-09 13:00:00,31.7,31.84,31.64,31.7,364235.0,29.4527,29.5828,29.397,29.4527,364235.0
2021-02-09 14:00:00,31.69,31.77,31.62,31.7,443245.0,29.4434,29.5177,29.3784,29.4527,443245.0
2021-02-09 15:00:00,31.7,31.76,31.65,31.7,1522925.0,29.4527,29.5085,29.4063,29.4527,1522925.0
2021-02-10 09:30:00,31.96,31.97,31.49,31.57,327870.0,29.6943,29.7036,29.2576,29.3319,327870.0
2021-02-10 10:00:00,31.57,31.62,31.07,31.27,715430.0,29.3319,29.3784,28.8674,29.0532,715430.0
2021-02-10 11:00:00,31.24,31.3,31.0,31.1,607960.0,29.0253,29.0811,28.8023,28.8952,607960.0
2021-02-10 12:00:00,31.09,31.09,30.89,30.93,402745.0,28.886,28.886,28.7001,28.7373,402745.0
2021-02-10 13:00:00,30.93,31.04,30.87,30.94,436845.0,28.7373,28.8395,28.6815,28.7466,436845.0
2021-02-10 14:00:00,30.94,31.07,30.92,30.99,275715.0,28.7466,28.8674,28.728,28.793,275715.0
2021-02-10 15:00:00,31.01,31.3,30.96,31.28,1172515.0,28.8116,29.0811,28.7652,29.0625,1172515.0
2021-02-11 09:30:00,31.41,32.1,31.4,31.88,609415.0,29.1833,29.8244,29.174,29.6199,609415.0
2021-02-11 10:00:00,31.87,32.09,31.62,32.06,1330055.0,29.6107,29.8151,29.3784,29.7872,1330055.0
2021-02-11 11:00:00,32.05,32.19,31.85,31.94,469440.0,29.7779,29.908,29.5921,29.6757,469440.0
2021-02-11 12:00:00,31.94,31.94,31.46,31.6,318070.0,29.6757,29.6757,29.2297,29.3598,318070.0
2021-02-11 13:00:00,31.61,31.73,31.53,31.57,288895.0,29.3691,29.4806,29.2948,29.3319,288895.0
2021-02-11 14:00:00,31.57,31.58,31.36,31.42,541130.0,29.3319,29.3412,29.1368,29.1926,541130.0
2021-02-11 15:00:00,31.42,31.64,31.35,31.47,1193920.0,29.1926,29.397,29.1275,29.239,1193920.0
2021-02-12 09:30:00,31.57,31.88,31.49,31.81,223750.0,29.3319,29.6199,29.2576,29.5549,223750.0
2021-02-12 10:00:00,31.76,31.9,31.68,31.75,220675.0,29.5085,29.6385,29.4341,29.4992,220675.0
2021-02-12 11:00:00,31.75,31.95,31.72,31.93,135450.0,29.4992,29.685,29.4713,29.6664,135450.0
2021-02-12 12:00:00,31.95,32.06,31.91,31.96,271110.0,29.685,29.7872,29.6478,29.6943,271110.0
2021-02-12 13:00:00,31.95,32.01,31.93,31.96,85115.0,29.685,29.7407,29.6664,29.6943,85115.0
2021-02-12 14:00:00,31.97,32.03,31.94,32.02,189635.0,29.7036,29.7593,29.6757,29.75,189635.0
2021-02-12 15:00:00,32.01,32.02,31.92,31.98,806310.0,29.7407,29.75,29.6571,29.7129,806310.0
2021-02-16 09:30:00,32.07,32.37,31.92,32.04,525965.0,29.7965,30.0752,29.6571,29.7686,525965.0
2021-02-16 10:00:00,32.07,32.55,32.04,32.47,753125.0,29.7965,30.2424,29.7686,30.1681,753125.0
2021-02-16 11:00:00,32.43,32.56,32.27,32.46,528655.0,30.131,30.2517,29.9823,30.1588,528655.0
2021-02-16 12:00:00,32.47,32.51,32.27,32.51,311975.0,30.1681,30.2053,29.9823,30.2053,311975.0
2021-02-16 13:00:00,32.5,32.64,32.43,32.55,318535.0,30.196,30.3261,30.131,30.2424,318535.0
2021-02-16 14:00:00,32.56,32.6,32.46,32.58,289100.0,30.2517,30.2889,30.1588,30.2703,289100.0
2021-02-16 15:00:00,32.57,32.68,32.37,32.4,1358835.0,30.261,30.3632,30.0752,30.1031,1358835.0
2021-02-17 09:30:00,32.58,33.31,32.58,33.24,587620.0,30.2703,30.9486,30.2703,30.8835,587620.0
2021-02-17 10:00:00,33.24,33.3,33.1,33.27,577775.0,30.8835,30.9393,30.7535,30.9114,577775.0
2021-02-17 11:00:00,33.25,33.5,33.16,33.42,743295.0,30.8928,31.1251,30.8092,31.0508,743295.0
2021-02-17 12:00:00,33.44,33.67,33.39,33.52,737340.0,31.0694,31.2831,31.0229,31.1437,737340.0
2021-02-17 13:00:00,33.52,34.13,33.51,34.01,726155.0,31.1437,31.7104,31.1344,31.5989,726155.0
2021-02-17 14:00:00,34.01,34.3,33.98,34.3,663790.0,31.5989,31.8684,31.5711,31.8684,663790.0
2021-02-17 15:00:00,34.32,34.43,33.91,34.05,2941905.0,31.887,31.9892,31.506,31.6361,2941905.0
2021-02-18 09:30:00,33.73,34.05,33.56,34.01,559715.0,31.3388,31.6361,31.1808,31.5989,559715.0
2021-02-18 10:00:00,34.0,34.31,33.83,34.12,930745.0,31.5897,31.8777,31.4317,31.7011,930745.0
2021-02-18 11:00:00,34.1,34.25,33.93,34.12,534440.0,31.6826,31.8219,31.5246,31.7011,534440.0
2021-02-18 12:00:00,34.12,34.4,34.09,34.34,348850.0,31.7011,31.9613,31.6733,31.9056,348850.0
2021-02-18 13:00:00,34.34,34.44,34.25,34.42,548600.0,31.9056,31.9985,31.8219,31.9799,548600.0
2021-02-18 14:00:00,34.43,34.67,34.43,34.46,476875.0,31.9892,32.2122,31.9892,32.017,476875.0
2021-02-18 15:00:00,34.46,34.53,34.33,34.4,1277390.0,32.017,32.0821,31.8963,31.9613,1277390.0
2021-02-19 09:30:00,34.46,34.75,34.33,34.48,649655.0,32.1142,32.3845,31.9931,32.1329,649655.0
2021-02-19 10:00:00,34.51,34.52,33.94,34.16,554655.0,32.1608,32.1701,31.6296,31.8346,554655.0
2021-02-19 11:00:00,34.18,34.48,34.1,34.41,252535.0,31.8533,32.1329,31.7787,32.0676,252535.0
2021-02-19 12:00:00,34.4,34.48,34.26,34.32,304670.0,32.0583,32.1329,31.9278,31.9837,304670.0
2021-02-19 13:00:00,34.33,34.39,34.22,34.39,227610.0,31.9931,32.049,31.8906,32.049,227610.0
2021-02-19 14:00:00,34.39,34.44,34.29,34.44,250485.0,32.049,32.0956,31.9558,32.0956,250485.0
2021-02-19 15:00:00,34.43,34.56,34.19,34.31,797940.0,32.0863,32.2074,31.8626,31.9744,797940.0
2021-02-22 09:30:00,33.82,34.0,33.38,33.45,758335.0,31.5178,31.6855,31.1077,31.173,758335.0
2021-02-22 10:00:00,33.44,33.58,33.07,33.1,968185.0,31.1636,31.2941,30.8188,30.8468,968185.0
2021-02-22 11:00:00,33.09,33.37,33.05,33.34,602615.0,30.8375,31.0984,30.8002,31.0705,602615.0
2021-02-22 12:00:00,33.34,33.59,33.3,33.56,421810.0,31.0705,31.3034,31.0332,31.2755,421810.0
2021-02-22 13:00:00,33.56,33.56,33.33,33.37,366390.0,31.2755,31.2755,31.0611,31.0984,366390.0
2021-02-22 14:00:00,33.36,33.39,33.01,33.01,532125.0,31.0891,31.1171,30.7629,30.7629,532125.0
2021-02-22 15:00:00,33.01,33.08,32.93,32.99,1112095.0,30.7629,30.8282,30.6884,30.7443,1112095.0
2021-02-23 09:30:00,32.68,32.83,31.63,32.11,612295.0,30.4554,30.5952,29.4769,29.9242,612295.0
2021-02-23 10:00:00,32.11,32.75,32.0,32.73,956835.0,29.9242,30.5206,29.8217,30.502,956835.0
2021-02-23 11:00:00,32.75,32.86,32.41,32.56,520635.0,30.5206,30.6231,30.2038,30.3436,520635.0
2021-02-23 12:00:00,32.55,32.78,32.5,32.68,500205.0,30.3342,30.5486,30.2876,30.4554,500205.0
2021-02-23 13:00:00,32.67,32.87,32.66,32.86,478940.0,30.4461,30.6324,30.4367,30.6231,478940.0
2021-02-23 14:00:00,32.86,33.04,32.81,33.03,387960.0,30.6231,30.7909,30.5765,30.7816,387960.0
2021-02-23 15:00:00,33.05,33.22,33.01,33.04,680135.0,30.8002,30.9586,30.7629,30.7909,680135.0
2021-02-24 09:30:00,33.16,33.39,32.94,33.12,458400.0,30.9027,31.1171,30.6977,30.8654,458400.0
2021-02-24 10:00:00,33.15,33.21,32.84,33.09,516760.0,30.8934,30.9493,30.6045,30.8375,516760.0
2021-02-24 11:00:00,33.07,33.07,32.49,32.58,616285.0,30.8188,30.8188,30.2783,30.3622,616285.0
2021-02-24 12:00:00,32.58,32.65,32.29,32.37,668785.0,30.3622,30.4274,30.0919,30.1665,668785.0
2021-02-24 13:00:00,32.36,32.48,32.27,32.35,388625.0,30.1572,30.269,30.0733,30.1478,388625.0
2021-02-24 14:00:00,32.35,32.4,32.15,32.22,609595.0,30.1478,30.1944,29.9615,30.0267,609595.0
2021-02-24 15:00:00,32.22,32.44,32.2,32.22,1190205.0,30.0267,30.2317,30.0081,30.0267,1190205.0
2021-02-25 09:30:00,32.43,32.87,32.33,32.77,421335.0,30.2224,30.6324,30.1292,30.5393,421335.0
2021-02-25 10:00:00,32.77,32.77,32.27,32.49,491820.0,30.5393,30.5393,30.0733,30.2783,491820.0
2021-02-25 11:00:00,32.5,32.64,32.09,32.26,435690.0,30.2876,30.4181,29.9055,30.064,435690.0
2021-02-25 12:00:00,32.26,32.34,32.05,32.2,462270.0,30.064,30.1385,29.8683,30.0081,462270.0
2021-02-25 13:00:00,32.16,32.43,32.05,32.27,421350.0,29.9708,30.2224,29.8683,30.0733,421350.0
2021-02-25 14:00:00,32.26,32.49,32.22,32.32,239115.0,30.064,30.2783,30.0267,30.1199,239115.0
2021-02-25 15:00:00,32.31,32.34,32.16,32.27,1411315.0,30.1106,30.1385,29.9708,30.0733,1411315.0
2021-02-26 09:30:00,32.37,32.47,31.92,32.09,356700.0,30.1665,30.2597,29.7471,29.9055,356700.0
2021-02-26 10:00:00,32.08,32.23,31.62,32.04,575155.0,29.8962,30.036,29.4675,29.8589,575155.0
2021-02-26 11:00:00,32.08,32.25,31.88,32.02,362900.0,29.8962,30.0547,29.7098,29.8403,362900.0
2021-02-26 12:00:00,32.04,32.32,31.99,32.05,364480.0,29.8589,30.1199,29.8124,29.8683,364480.0
2021-02-26 13:00:00,32.04,32.13,31.87,31.89,246050.0,29.8589,29.9428,29.7005,29.7192,246050.0
2021-02-26 14:00:00,31.9,32.08,31.77,32.02,321985.0,29.7285,29.8962,29.6073,29.8403,321985.0
2021-02-26 15:00:00,32.02,32.19,31.74,31.74,1363245.0,29.8403,29.9987,29.5794,29.5794,1363245.0
2021-03-01 09:30:00,32.06,32.59,32.01,32.19,453970.0,29.8776,30.3715,29.831,29.9987,453970.0
2021-03-01 10:00:00,32.17,32.37,31.99,32.36,512465.0,29.9801,30.1665,29.8124,30.1572,512465.0
2021-03-01 11:00:00,32.36,32.64,32.34,32.53,408690.0,30.1572,30.4181,30.1385,30.3156,408690.0
2021-03-01 12:00:00,32.54,32.69,32.49,32.6,325570.0,30.3249,30.4647,30.2783,30.3808,325570.0
2021-03-01 13:00:00,32.63,32.77,32.58,32.63,277275.0,30.4088,30.5393,30.3622,30.4088,277275.0
2021-03-01 14:00:00,32.63,32.74,32.57,32.69,309940.0,30.4088,30.5113,30.3529,30.4647,309940.0
2021-03-01 15:00:00,32.68,32.7,32.45,32.5,909810.0,30.4554,30.474,30.241,30.2876,909810.0
2021-03-02 09:30:00,32.63,32.73,32.32,32.63,217195.0,30.4088,30.502,30.1199,30.4088,217195.0
2021-03-02 10:00:00,32.68,32.73,32.08,32.14,596725.0,30.4554,30.502,29.8962,29.9521,596725.0
2021-03-02 11:00:00,32.16,32.23,32.0,32.06,282450.0,29.9708,30.036,29.8217,29.8776,282450.0
2021-03-02 12:00:00,32.05,32.17,31.99,32.06,201830.0,29.8683,29.9801,29.8124,29.8776,201830.0
2021-03-02 13:00:00,32.09,32.17,31.98,32.0,211840.0,29.9055,29.9801,29.803,29.8217,211840.0
2021-03-02 14:00:00,32.0,32.1,31.89,31.95,223780.0,29.8217,29.9149,29.7192,29.7751,223780.0
2021-03-02 15:00:00,31.95,32.01,31.66,31.78,946765.0,29.7751,29.831,29.5048,29.6166,946765.0
2021-03-03 09:30:00,31.89,31.97,31.64,31.76,385870.0,29.7192,29.7937,29.4862,29.598,385870.0
2021-03-03 10:00:00,31.78,32.12,31.59,32.12,571015.0,29.6166,29.9335,29.4396,29.9335,571015.0
2021-03-03 11:00:00,32.11,32.32,31.99,32.1,601830.0,29.9242,30.1199,29.8124,29.9149,601830.0
2021-03-03 12:00:00,32.09,32.14,31.99,31.99,258285.0,29.9055,29.9521,29.8124,29.8124,258285.0
2021-03-03 13:00:00,31.99,32.08,31.66,31.7,398750.0,29.8124,29.8962,29.5048,29.5421,398750.0
2021-03-03 14:00:00,31.7,31.73,31.46,31.52,501590.0,29.5421,29.5701,29.3184,29.3743,501590.0
2021-03-03 15:00:00,31.53,31.59,31.0,31.01,1698245.0,29.3837,29.4396,28.8897,28.8991,1698245.0
2021-03-04 09:30:00,30.94,31.03,30.23,30.23,421535.0,28.8338,28.9177,28.1722,28.1722,421535.0
2021-03-04 10:00:00,30.26,30.47,29.85,30.33,673425.0,28.2001,28.3958,27.818,28.2654,673425.0
2021-03-04 11:00:00,30.35,30.55,30.21,30.5,395305.0,28.284,28.4704,28.1535,28.4238,395305.0
2021-03-04 12:00:00,30.51,30.59,30.0,30.1,349835.0,28.4331,28.5077,27.9578,28.051,349835.0
2021-03-04 13:00:00,30.07,30.2,29.69,29.74,680185.0,28.0231,28.1442,27.6689,27.7155,680185.0
2021-03-04 14:00:00,29.76,30.28,29.76,30.25,433065.0,27.7342,28.2188,27.7342,28.1908,433065.0
2021-03-04 15:00:00,30.27,30.4,30.07,30.37,1419800.0,28.2094,28.3306,28.0231,28.3026,1419800.0
2021-03-05 09:30:00,30.59,30.66,30.09,30.22,301130.0,28.5077,28.5729,28.0417,28.1628,301130.0
2021-03-05 10:00:00,30.24,30.33,29.87,29.95,302610.0,28.1815,28.2654,27.8367,27.9112,302610.0
2021-03-05 11:00:00,29.96,30.12,29.76,30.1,366705.0,27.9205,28.0696,27.7342,28.051,366705.0
2021-03-05 12:00:00,30.05,30.55,30.04,30.46,256775.0,28.0044,28.4704,27.9951,28.3865,256775.0
2021-03-05 13:00:00,30.49,30.93,30.38,30.88,178945.0,28.4145,28.8245,28.312,28.7779,178945.0
2021-03-05 14:00:00,30.87,31.07,30.71,31.05,178895.0,28.7686,28.955,28.6195,28.9363,178895.0
2021-03-05 15:00:00,31.04,31.19,30.92,31.17,618075.0,28.927,29.0668,28.8152,29.0482,618075.0
2021-03-08 09:30:00,31.38,31.94,31.21,31.78,490870.0,29.2439,29.7658,29.0854,29.6166,490870.0
2021-03-08 10:00:00,31.74,32.4,31.74,32.26,746870.0,29.5794,30.1944,29.5794,30.064,746870.0
2021-03-08 11:00:00,32.27,32.36,32.1,32.24,482605.0,30.0733,30.1572,29.9149,30.0453,482605.0
2021-03-08 12:00:00,32.23,32.42,32.22,32.33,239530.0,30.036,30.2131,30.0267,30.1292,239530.0
2021-03-08 13:00:00,32.31,32.42,32.12,32.2,320315.0,30.1106,30.2131,29.9335,30.0081,320315.0
2021-03-08 14:00:00,32.2,32.39,32.17,32.29,396150.0,30.0081,30.1851,29.9801,30.0919,396150.0
2021-03-08 15:00:00,32.3,32.55,32.16,32.24,1168125.0,30.1013,30.3342,29.9708,30.0453,1168125.0
2021-03-09 09:30:00,32.58,33.0,32.24,32.68,679960.0,30.3622,30.7536,30.0453,30.4554,679960.0
2021-03-09 10:00:00,32.65,32.86,32.37,32.45,652880.0,30.4274,30.6231,30.1665,30.241,652880.0
2021-03-09 11:00:00,32.44,32.49,32.29,32.43,344540.0,30.2317,30.2783,30.0919,30.2224,344540.0
2021-03-09 12:00:00,32.44,32.46,32.18,32.19,389190.0,30.2317,30.2504,29.9894,29.9987,389190.0
2021-03-09 13:00:00,32.2,32.32,32.09,32.23,696905.0,30.0081,30.1199,29.9055,30.036,696905.0
2021-03-09 14:00:00,32.24,32.4,32.23,32.36,292485.0,30.0453,30.1944,30.036,30.1572,292485.0
2021-03-09 15:00:00,32.37,32.47,32.11,32.12,798045.0,30.1665,30.2597,29.9242,29.9335,798045.0
2021-03-10 09:30:00,32.53,32.93,32.41,32.68,476080.0,30.3156,30.6884,30.2038,30.4554,476080.0
2021-03-10 10:00:00,32.73,33.14,32.73,33.04,1065255.0,30.502,30.8841,30.502,30.7909,1065255.0
2021-03-10 11:00:00,33.06,33.22,32.99,33.19,494790.0,30.8095,30.9586,30.7443,30.9307,494790.0
2021-03-10 12:00:00,33.21,33.59,33.2,33.45,542630.0,30.9493,31.3034,30.94,31.173,542630.0
2021-03-10 13:00:00,33.45,33.59,33.34,33.49,421555.0,31.173,31.3034,31.0705,31.2102,421555.0
2021-03-10 14:00:00,33.48,33.76,33.48,33.69,493500.0,31.2009,31.4619,31.2009,31.3966,493500.0
2021-03-10 15:00:00,33.7,33.72,33.33,33.5,1462860.0,31.4059,31.4246,31.0611,31.2196,1462860.0
2021-03-11 09:30:00,33.73,34.25,33.66,33.93,383060.0,31.4339,31.9185,31.3687,31.6203,383060.0
2021-03-11 10:00:00,33.96,34.42,33.9,34.38,495350.0,31.6482,32.0769,31.5923,32.0397,495350.0
2021-03-11 11:00:00,34.39,34.58,34.14,34.17,477560.0,32.049,32.226,31.816,31.844,477560.0
2021-03-11 12:00:00,34.16,34.55,34.13,34.52,361945.0,31.8346,32.1981,31.8067,32.1701,361945.0
2021-03-11 13:00:00,34.54,34.71,34.49,34.55,393925.0,32.1888,32.3472,32.1422,32.1981,393925.0
2021-03-11 14:00:00,34.54,34.73,34.5,34.58,394495.0,32.1888,32.3658,32.1515,32.226,394495.0
2021-03-11 15:00:00,34.57,34.61,34.01,34.02,1499945.0,32.2167,32.254,31.6948,31.7042,1499945.0
2021-03-12 09:30:00,34.36,34.36,33.85,34.36,330550.0,32.021,32.021,31.5457,32.021,330550.0
2021-03-12 10:00:00,34.33,34.33,34.05,34.15,450995.0,31.9931,31.9931,31.7321,31.8253,450995.0
2021-03-12 11:00:00,34.15,34.36,34.04,34.21,567585.0,31.8253,32.021,31.7228,31.8812,567585.0
2021-03-12 12:00:00,34.24,34.84,34.16,34.28,3398175.0,31.9092,32.4683,31.8346,31.9465,3398175.0
2021-03-12 13:00:00,34.28,34.35,34.11,34.15,716235.0,31.9465,32.0117,31.788,31.8253,716235.0
2021-03-12 14:00:00,34.13,34.23,34.04,34.19,340835.0,31.8067,31.8999,31.7228,31.8626,340835.0
2021-03-12 15:00:00,34.17,34.34,34.16,34.2,854630.0,31.844,32.0024,31.8346,31.8719,854630.0
2021-03-15 09:30:00,34.2,34.35,34.03,34.1,206825.0,31.8719,32.0117,31.7135,31.7787,206825.0
2021-03-15 10:00:00,34.08,34.2,33.95,34.17,216075.0,31.7601,31.8719,31.6389,31.844,216075.0
2021-03-15 11:00:00,34.17,34.34,33.99,34.1,268125.0,31.844,32.0024,31.6762,31.7787,268125.0
2021-03-15 12:00:00,34.1,34.25,34.05,34.07,271750.0,31.7787,31.9185,31.7321,31.7508,271750.0
2021-03-15 13:00:00,34.06,34.14,33.97,34.14,202540.0,31.7414,31.816,31.6576,31.816,202540.0
2021-03-15 14:00:00,34.13,34.14,33.99,34.04,244465.0,31.8067,31.816,31.6762,31.7228,244465.0
2021-03-15 15:00:00,34.05,34.23,34.04,34.23,950865.0,31.7321,31.8999,31.7228,31.8999,950865.0
2021-03-16 09:30:00,34.09,34.2,33.83,33.98,260570.0,31.7694,31.8719,31.5271,31.6669,260570.0
2021-03-16 10:00:00,34.0,34.17,33.89,34.08,453735.0,31.6855,31.844,31.583,31.7601,453735.0
2021-03-16 11:00:00,34.09,34.14,33.96,34.05,246470.0,31.7694,31.816,31.6482,31.7321,246470.0
2021-03-16 12:00:00,34.05,34.12,33.94,34.1,188950.0,31.7321,31.7974,31.6296,31.7787,188950.0
2021-03-16 13:00:00,34.08,34.14,34.03,34.04,166425.0,31.7601,31.816,31.7135,31.7228,166425.0
2021-03-16 14:00:00,34.04,34.09,33.77,33.97,277290.0,31.7228,31.7694,31.4712,31.6576,277290.0
2021-03-16 15:00:00,33.99,34.2,33.9,34.04,650210.0,31.6762,31.8719,31.5923,31.7228,650210.0
2021-03-17 09:30:00,33.95,33.95,33.67,33.72,244670.0,31.6389,31.6389,31.378,31.4246,244670.0
2021-03-17 10:00:00,33.68,33.8,33.35,33.54,272090.0,31.3873,31.4991,31.0798,31.2568,272090.0
2021-03-17 11:00:00,33.5,33.52,33.3,33.36,304900.0,31.2196,31.2382,31.0332,31.0891,304900.0
2021-03-17 12:00:00,33.35,33.53,33.27,33.31,343165.0,31.0798,31.2475,31.0052,31.0425,343165.0
2021-03-17 13:00:00,33.3,33.31,33.02,33.08,376245.0,31.0332,31.0425,30.7722,30.8282,376245.0
2021-03-17 14:00:00,33.1,33.62,33.05,33.59,491870.0,30.8468,31.3314,30.8002,31.3034,491870.0
2021-03-17 15:00:00,33.61,33.79,33.55,33.68,634205.0,31.3221,31.4898,31.2662,31.3873,634205.0
2021-03-18 09:30:00,33.42,33.79,33.32,33.7,181780.0,31.145,31.4898,31.0518,31.4059,181780.0
2021-03-18 10:00:00,33.68,34.03,33.57,34.01,296470.0,31.3873,31.7135,31.2848,31.6948,296470.0
2021-03-18 11:00:00,34.03,34.19,33.99,34.17,354975.0,31.7135,31.8626,31.6762,31.844,354975.0
2021-03-18 12:00:00,34.16,34.24,33.96,34.04,269375.0,31.8346,31.9092,31.6482,31.7228,269375.0
2021-03-18 13:00:00,34.05,34.07,33.89,33.92,327935.0,31.7321,31.7508,31.583,31.611,327935.0
2021-03-18 14:00:00,33.92,33.98,33.72,33.97,336165.0,31.611,31.6669,31.4246,31.6576,336165.0
2021-03-18 15:00:00,33.98,33.98,33.76,33.87,579370.0,31.6669,31.6669,31.4619,31.5644,579370.0
2021-03-19 09:30:00,33.93,34.68,33.72,34.54,789650.0,31.6203,32.3192,31.4246,32.1888,789650.0
2021-03-19 10:00:00,34.55,34.55,34.01,34.46,489205.0,32.1981,32.1981,31.6948,32.1142,489205.0
2021-03-19 11:00:00,34.46,34.57,34.3,34.46,211525.0,32.1142,32.2167,31.9651,32.1142,211525.0
2021-03-19 12:00:00,34.49,34.59,34.26,34.55,226705.0,32.1422,32.2354,31.9278,32.1981,226705.0
2021-03-19 13:00:00,34.57,34.8,34.47,34.73,316385.0,32.2167,32.4311,32.1235,32.3658,316385.0
2021-03-19 14:00:00,34.74,34.79,34.64,34.71,360970.0,32.3752,32.4217,32.282,32.3472,360970.0
2021-03-19 15:00:00,34.72,34.82,34.55,34.57,907825.0,32.3565,32.4497,32.1981,32.2167,907825.0
2021-03-22 09:30:00,34.76,34.91,34.42,34.42,185175.0,32.3938,32.5336,32.0769,32.0769,185175.0
2021-03-22 10:00:00,34.44,34.48,33.93,33.93,377570.0,32.0956,32.1329,31.6203,31.6203,377570.0
2021-03-22 11:00:00,33.94,34.31,33.94,34.2,312620.0,31.6296,31.9744,31.6296,31.8719,312620.0
2021-03-22 12:00:00,34.19,34.31,34.09,34.31,200085.0,31.8626,31.9744,31.7694,31.9744,200085.0
2021-03-22 13:00:00,34.32,34.48,34.3,34.48,261445.0,31.9837,32.1329,31.9651,32.1329,261445.0
2021-03-22 14:00:00,34.49,34.74,34.48,34.73,266130.0,32.1422,32.3752,32.1329,32.3658,266130.0
2021-03-22 15:00:00,34.73,34.85,34.65,34.71,559385.0,32.3658,32.4777,32.2913,32.3472,559385.0
2021-03-23 09:30:00,34.7,35.1,34.61,35.1,418005.0,32.3379,32.7106,32.254,32.7106,418005.0
2021-03-23 10:00:00,35.09,35.23,34.88,35.12,726720.0,32.7013,32.8318,32.5056,32.7293,726720.0
2021-03-23 11:00:00,35.13,35.36,35.03,35.28,635330.0,32.7386,32.9529,32.6454,32.8784,635330.0
2021-03-23 12:00:00,35.28,35.35,35.05,35.09,604920.0,32.8784,32.9436,32.6641,32.7013,604920.0
2021-03-23 13:00:00,35.08,35.11,34.68,34.71,477140.0,32.692,32.72,32.3192,32.3472,477140.0
2021-03-23 14:00:00,34.71,34.81,34.39,34.39,534920.0,32.3472,32.4404,32.049,32.049,534920.0
2021-03-23 15:00:00,34.4,34.61,34.32,34.53,933505.0,32.0583,32.254,31.9837,32.1794,933505.0
2021-03-24 09:30:00,34.59,34.91,34.16,34.43,258830.0,32.2354,32.5336,31.8346,32.0863,258830.0
2021-03-24 10:00:00,34.46,34.55,34.13,34.23,492095.0,32.1142,32.1981,31.8067,31.8999,492095.0
2021-03-24 11:00:00,34.24,34.37,34.14,34.34,307620.0,31.9092,32.0303,31.816,32.0024,307620.0
2021-03-24 12:00:00,34.35,34.39,34.27,34.28,201670.0,32.0117,32.049,31.9371,31.9465,201670.0
2021-03-24 13:00:00,34.29,34.29,33.97,34.14,298385.0,31.9558,31.9558,31.6576,31.816,298385.0
2021-03-24 14:00:00,34.13,34.37,33.98,33.98,857900.0,31.8067,32.0303,31.6669,31.6669,857900.0
2021-03-24 15:00:00,33.99,34.12,33.81,33.83,971650.0,31.6762,31.7974,31.5085,31.5271,971650.0
2021-03-25 09:30:00,33.82,34.09,33.53,33.75,262885.0,31.5178,31.7694,31.2475,31.4525,262885.0
2021-03-25 10:00:00,33.78,34.05,33.68,33.95,358455.0,31.4805,31.7321,31.3873,31.6389,358455.0
2021-03-25 11:00:00,33.94,34.2,33.85,34.1,267540.0,31.6296,31.8719,31.5457,31.7787,267540.0
2021-03-25 12:00:00,34.11,34.31,34.1,34.29,241335.0,31.788,31.9744,31.7787,31.9558,241335.0
2021-03-25 13:00:00,34.31,34.47,34.18,34.22,345065.0,31.9744,32.1235,31.8533,31.8906,345065.0
2021-03-25 14:00:00,34.22,34.44,34.09,34.44,215505.0,31.8906,32.0956,31.7694,32.0956,215505.0
2021-03-25 15:00:00,34.41,34.67,34.36,34.49,626860.0,32.0676,32.3099,32.021,32.1422,626860.0
2021-03-26 09:30:00,34.56,34.73,34.36,34.73,222450.0,32.2074,32.3658,32.021,32.3658,222450.0
2021-03-26 10:00:00,34.7,35.11,34.67,34.87,240695.0,32.3379,32.72,32.3099,32.4963,240695.0
2021-03-26 11:00:00,34.87,34.97,34.66,34.78,296200.0,32.4963,32.5895,32.3006,32.4124,296200.0
2021-03-26 12:00:00,34.82,35.1,34.82,35.09,220050.0,32.4497,32.7106,32.4497,32.7013,220050.0
2021-03-26 13:00:00,35.11,35.19,35.04,35.17,286890.0,32.72,32.7945,32.6547,32.7759,286890.0
2021-03-26 14:00:00,35.17,35.39,35.0,35.32,384110.0,32.7759,32.9809,32.6175,32.9157,384110.0
2021-03-26 15:00:00,35.33,35.72,35.24,35.69,1225600.0,32.925,33.2884,32.8411,33.2605,1225600.0
2021-03-29 09:30:00,35.58,35.71,35.32,35.49,241040.0,33.158,33.2791,32.9157,33.0741,241040.0
2021-03-29 10:00:00,35.51,35.54,35.0,35.34,427190.0,33.0927,33.1207,32.6175,32.9343,427190.0
2021-03-29 11:00:00,35.35,35.4,35.12,35.19,215955.0,32.9436,32.9902,32.7293,32.7945,215955.0
2021-03-29 12:00:00,35.18,35.39,35.02,35.38,223245.0,32.7852,32.9809,32.6361,32.9716,223245.0
2021-03-29 13:00:00,35.38,35.45,35.25,35.28,131595.0,32.9716,33.0368,32.8504,32.8784,131595.0
2021-03-29 14:00:00,35.29,35.34,35.19,35.29,123775.0,32.8877,32.9343,32.7945,32.8877,123775.0
2021-03-29 15:00:00,35.31,35.45,35.09,35.18,592315.0,32.9064,33.0368,32.7013,32.7852,592315.0
2021-03-30 09:30:00,35.2,35.6,35.2,35.32,248570.0,32.8038,33.1766,32.8038,32.9157,248570.0
2021-03-30 10:00:00,35.29,35.85,35.29,35.68,371855.0,32.8877,33.4096,32.8877,33.2512,371855.0
2021-03-30 11:00:00,35.69,35.83,35.55,35.61,308745.0,33.2605,33.391,33.13,33.1859,308745.0
2021-03-30 12:00:00,35.61,35.79,35.55,35.57,259235.0,33.1859,33.3537,33.13,33.1487,259235.0
2021-03-30 13:00:00,35.58,35.61,35.34,35.34,212650.0,33.158,33.1859,32.9343,32.9343,212650.0
2021-03-30 14:00:00,35.31,35.56,35.31,35.55,312555.0,32.9064,33.1393,32.9064,33.13,312555.0
2021-03-30 15:00:00,35.54,35.57,35.34,35.41,728585.0,33.1207,33.1487,32.9343,32.9995,728585.0
2021-03-31 09:30:00,35.63,35.65,35.13,35.2,375320.0,33.2046,33.2232,32.7386,32.8038,375320.0
2021-03-31 10:00:00,35.19,35.36,35.08,35.2,423170.0,32.7945,32.9529,32.692,32.8038,423170.0
2021-03-31 11:00:00,35.2,35.37,35.2,35.34,320220.0,32.8038,32.9623,32.8038,32.9343,320220.0
2021-03-31 12:00:00,35.33,35.54,35.27,35.54,301720.0,32.925,33.1207,32.8691,33.1207,301720.0
2021-03-31 13:00:00,35.52,35.71,35.51,35.68,218830.0,33.1021,33.2791,33.0927,33.2512,218830.0
2021-03-31 14:00:00,35.7,35.74,35.59,35.65,258270.0,33.2698,33.3071,33.1673,33.2232,258270.0
2021-03-31 15:00:00,35.66,35.79,35.35,35.42,891850.0,33.2325,33.3537,32.9436,33.0089,891850.0
2021-04-01 09:30:00,35.52,35.61,35.27,35.27,329315.0,33.1021,33.1859,32.8691,32.8691,329315.0
2021-04-01 10:00:00,35.3,35.49,35.05,35.21,403040.0,32.897,33.0741,32.6641,32.8132,403040.0
2021-04-01 11:00:00,35.22,35.23,35.01,35.08,377440.0,32.8225,32.8318,32.6268,32.692,377440.0
2021-04-01 12:00:00,35.08,35.26,35.07,35.23,299800.0,32.692,32.8598,32.6827,32.8318,299800.0
2021-04-01 13:00:00,35.24,35.26,35.1,35.13,283405.0,32.8411,32.8598,32.7106,32.7386,283405.0
2021-04-01 14:00:00,35.13,35.24,35.06,35.07,269260.0,32.7386,32.8411,32.6734,32.6827,269260.0
2021-04-01 15:00:00,35.08,35.33,35.07,35.3,835290.0,32.692,32.925,32.6827,32.897,835290.0
2021-04-05 09:30:00,35.6,35.89,35.35,35.71,273475.0,33.1766,33.4469,32.9436,33.2791,273475.0
2021-04-05 10:00:00,35.73,36.11,35.69,35.92,278685.0,33.2978,33.6519,33.2605,33.4748,278685.0
2021-04-05 11:00:00,35.92,36.11,35.9,36.02,527350.0,33.4748,33.6519,33.4562,33.568,527350.0
2021-04-05 12:00:00,36.02,36.17,36.0,36.02,362720.0,33.568,33.7078,33.5494,33.568,362720.0
2021-04-05 13:00:00,36.02,36.11,35.98,36.1,207375.0,33.568,33.6519,33.5307,33.6426,207375.0
2021-04-05 14:00:00,36.11,36.15,36.0,36.02,218180.0,33.6519,33.6892,33.5494,33.568,218180.0
2021-04-05 15:00:00,36.01,36.14,35.99,36.07,565165.0,33.5587,33.6799,33.5401,33.6146,565165.0
2021-04-06 09:30:00,36.01,36.09,35.75,36.09,255915.0,33.5587,33.6333,33.3164,33.6333,255915.0
2021-04-06 10:00:00,36.09,36.15,35.54,35.54,335815.0,33.6333,33.6892,33.1207,33.1207,335815.0
2021-04-06 11:00:00,35.51,35.61,35.47,35.54,226755.0,33.0927,33.1859,33.0555,33.1207,226755.0
2021-04-06 12:00:00,35.55,35.73,35.47,35.72,279670.0,33.13,33.2978,33.0555,33.2884,279670.0
2021-04-06 13:00:00,35.73,35.93,35.7,35.86,231150.0,33.2978,33.4841,33.2698,33.4189,231150.0
2021-04-06 14:00:00,35.86,35.92,35.8,35.88,204215.0,33.4189,33.4748,33.363,33.4376,204215.0
2021-04-06 15:00:00,35.89,35.95,35.77,35.91,550975.0,33.4469,33.5028,33.335,33.4655,550975.0
2021-04-07 09:30:00,35.92,36.04,35.61,35.7,239595.0,33.4748,33.5867,33.1859,33.2698,239595.0
2021-04-07 10:00:00,35.68,35.68,35.36,35.5,436485.0,33.2512,33.2512,32.9529,33.0834,436485.0
2021-04-07 11:00:00,35.5,35.5,35.33,35.37,395820.0,33.0834,33.0834,32.925,32.9623,395820.0
2021-04-07 12:00:00,35.36,35.41,35.26,35.35,183085.0,32.9529,32.9995,32.8598,32.9436,183085.0
2021-04-07 13:00:00,35.36,35.38,35.26,35.33,98450.0,32.9529,32.9716,32.8598,32.925,98450.0
2021-04-07 14:00:00,35.34,35.42,35.19,35.27,311640.0,32.9343,33.0089,32.7945,32.8691,311640.0
2021-04-07 15:00:00,35.27,35.49,35.27,35.43,819805.0,32.8691,33.0741,32.8691,33.0182,819805.0
2021-04-08 09:30:00,35.51,35.6,35.19,35.23,200025.0,33.0927,33.1766,32.7945,32.8318,200025.0
2021-04-08 10:00:00,35.23,35.26,35.07,35.09,405650.0,32.8318,32.8598,32.6827,32.7013,405650.0
2021-04-08 11:00:00,35.1,35.37,35.09,35.32,406325.0,32.7106,32.9623,32.7013,32.9157,406325.0
2021-04-08 12:00:00,35.33,35.36,35.27,35.31,199760.0,32.925,32.9529,32.8691,32.9064,199760.0
2021-04-08 13:00:00,35.31,35.34,35.18,35.27,236825.0,32.9064,32.9343,32.7852,32.8691,236825.0
2021-04-08 14:00:00,35.27,35.33,35.24,35.27,227240.0,32.8691,32.925,32.8411,32.8691,227240.0
2021-04-08 15:00:00,35.26,35.38,35.23,35.33,544115.0,32.8598,32.9716,32.8318,32.925,544115.0
2021-04-09 09:30:00,35.34,35.58,35.31,35.44,262375.0,32.9343,33.158,32.9064,33.0275,262375.0
2021-04-09 10:00:00,35.44,35.45,35.21,35.33,275270.0,33.0275,33.0368,32.8132,32.925,275270.0
2021-04-09 11:00:00,35.33,35.36,35.13,35.18,333235.0,32.925,32.9529,32.7386,32.7852,333235.0
2021-04-09 12:00:00,35.19,35.23,35.09,35.22,215150.0,32.7945,32.8318,32.7013,32.8225,215150.0
2021-04-09 13:00:00,35.21,35.3,35.19,35.24,196000.0,32.8132,32.897,32.7945,32.8411,196000.0
2021-04-09 14:00:00,35.25,35.33,35.22,35.24,230015.0,32.8504,32.925,32.8225,32.8411,230015.0
2021-04-09 15:00:00,35.23,35.55,35.21,35.54,809395.0,32.8318,33.13,32.8132,33.1207,809395.0
2021-04-12 09:30:00,35.13,35.34,34.86,34.99,470060.0,32.7386,32.9343,32.487,32.6081,470060.0
2021-04-12 10:00:00,35.02,35.48,35.0,35.45,533960.0,32.6361,33.0648,32.6175,33.0368,533960.0
2021-04-12 11:00:00,35.45,35.45,34.98,35.09,367550.0,33.0368,33.0368,32.5988,32.7013,367550.0
2021-04-12 12:00:00,35.11,35.16,35.03,35.09,208330.0,32.72,32.7666,32.6454,32.7013,208330.0
2021-04-12 13:00:00,35.11,35.28,35.09,35.23,208665.0,32.72,32.8784,32.7013,32.8318,208665.0
2021-04-12 14:00:00,35.24,35.37,35.24,35.32,215215.0,32.8411,32.9623,32.8411,32.9157,215215.0
2021-04-12 15:00:00,35.3,35.7,35.3,35.64,811965.0,32.897,33.2698,32.897,33.2139,811965.0
2021-04-13 09:30:00,35.75,35.89,35.4,35.54,281580.0,33.3164,33.4469,32.9902,33.1207,281580.0
2021-04-13 10:00:00,35.53,35.89,35.5,35.76,368250.0,33.1114,33.4469,33.0834,33.3257,368250.0
2021-04-13 11:00:00,35.77,35.78,35.5,35.71,256335.0,33.335,33.3444,33.0834,33.2791,256335.0
2021-04-13 12:00:00,35.73,35.8,35.7,35.71,262035.0,33.2978,33.363,33.2698,33.2791,262035.0
2021-04-13 13:00:00,35.7,35.86,35.65,35.85,211555.0,33.2698,33.4189,33.2232,33.4096,211555.0
2021-04-13 14:00:00,35.86,35.9,35.73,35.89,330195.0,33.4189,33.4562,33.2978,33.4469,330195.0
2021-04-13 15:00:00,35.89,35.93,35.7,35.79,728885.0,33.4469,33.4841,33.2698,33.3537,728885.0
2021-04-14 09:30:00,35.63,36.03,35.5,35.97,245590.0,33.2046,33.5773,33.0834,33.5214,245590.0
2021-04-14 10:00:00,35.97,36.1,35.81,35.93,284360.0,33.5214,33.6426,33.3723,33.4841,284360.0
2021-04-14 11:00:00,35.93,35.98,35.83,35.84,346175.0,33.4841,33.5307,33.391,33.4003,346175.0
2021-04-14 12:00:00,35.83,35.9,35.79,35.9,266130.0,33.391,33.4562,33.3537,33.4562,266130.0
2021-04-14 13:00:00,35.89,35.9,35.73,35.76,303845.0,33.4469,33.4562,33.2978,33.3257,303845.0
2021-04-14 14:00:00,35.75,35.78,35.56,35.58,255220.0,33.3164,33.3444,33.1393,33.158,255220.0
2021-04-14 15:00:00,35.57,35.71,35.51,35.59,408110.0,33.1487,33.2791,33.0927,33.1673,408110.0
2021-04-15 09:30:00,35.63,35.75,35.4,35.56,214975.0,33.2046,33.3164,32.9902,33.1393,214975.0
2021-04-15 10:00:00,35.57,35.77,35.53,35.59,281750.0,33.1487,33.335,33.1114,33.1673,281750.0
2021-04-15 11:00:00,35.62,35.7,35.42,35.46,236435.0,33.1952,33.2698,33.0089,33.0461,236435.0
2021-04-15 12:00:00,35.45,35.63,35.39,35.6,236155.0,33.0368,33.2046,32.9809,33.1766,236155.0
2021-04-15 13:00:00,35.6,35.6,35.4,35.5,247585.0,33.1766,33.1766,32.9902,33.0834,247585.0
2021-04-15 14:00:00,35.5,35.55,35.39,35.39,469740.0,33.0834,33.13,32.9809,32.9809,469740.0
2021-04-15 15:00:00,35.4,35.48,35.32,35.37,757845.0,32.9902,33.0648,32.9157,32.9623,757845.0
2021-04-16 09:30:00,35.59,36.25,35.46,36.21,1452635.0,33.1673,33.7824,33.0461,33.7451,1452635.0
2021-04-16 10:00:00,36.24,36.56,36.19,36.24,1235100.0,33.773,34.0713,33.7264,33.773,1235100.0
2021-04-16 11:00:00,36.23,36.3,36.1,36.13,399930.0,33.7637,33.829,33.6426,33.6705,399930.0
2021-04-16 12:00:00,36.13,36.18,36.06,36.13,380620.0,33.6705,33.7171,33.6053,33.6705,380620.0
2021-04-16 13:00:00,36.12,36.32,36.06,36.3,677680.0,33.6612,33.8476,33.6053,33.829,677680.0
2021-04-16 14:00:00,36.3,36.37,36.2,36.2,575135.0,33.829,33.8942,33.7358,33.7358,575135.0
2021-04-16 15:00:00,36.21,36.51,36.18,36.18,1882930.0,33.7451,34.0247,33.7171,33.7171,1882930.0
2021-04-19 09:30:00,36.34,36.87,36.02,36.42,410400.0,33.8662,34.3602,33.568,33.9408,410400.0
2021-04-19 10:00:00,36.43,36.88,36.37,36.69,775475.0,33.9501,34.3695,33.8942,34.1924,775475.0
2021-04-19 11:00:00,36.7,36.78,36.35,36.64,534230.0,34.2017,34.2763,33.8756,34.1458,534230.0
2021-04-19 12:00:00,36.64,36.77,36.55,36.58,287305.0,34.1458,34.267,34.0619,34.0899,287305.0
2021-04-19 13:00:00,36.55,36.7,36.54,36.66,488110.0,34.0619,34.2017,34.0526,34.1645,488110.0
2021-04-19 14:00:00,36.63,36.79,36.57,36.76,481215.0,34.1365,34.2856,34.0806,34.2576,481215.0
2021-04-19 15:00:00,36.76,36.9,36.54,36.62,953095.0,34.2576,34.3881,34.0526,34.1272,953095.0
2021-04-20 09:30:00,36.71,37.18,36.54,36.64,284555.0,34.211,34.6491,34.0526,34.1458,284555.0
2021-04-20 10:00:00,36.68,36.76,36.05,36.19,776880.0,34.1831,34.2576,33.596,33.7264,776880.0
2021-04-20 11:00:00,36.21,36.28,35.91,36.11,559930.0,33.7451,33.8103,33.4655,33.6519,559930.0
2021-04-20 12:00:00,36.11,36.33,36.04,36.14,297115.0,33.6519,33.8569,33.5867,33.6799,297115.0
2021-04-20 13:00:00,36.14,36.18,36.0,36.05,243200.0,33.6799,33.7171,33.5494,33.596,243200.0
2021-04-20 14:00:00,36.04,36.05,35.81,35.85,244790.0,33.5867,33.596,33.3723,33.4096,244790.0
2021-04-20 15:00:00,35.86,36.29,35.84,36.21,719555.0,33.4189,33.8196,33.4003,33.7451,719555.0
2021-04-21 09:30:00,36.23,36.55,36.12,36.44,280555.0,33.7637,34.0619,33.6612,33.9594,280555.0
2021-04-21 10:00:00,36.45,36.49,36.29,36.35,261260.0,33.9687,34.006,33.8196,33.8756,261260.0
2021-04-21 11:00:00,36.35,36.39,36.08,36.14,268815.0,33.8756,33.9128,33.6239,33.6799,268815.0
2021-04-21 12:00:00,36.14,36.17,35.98,35.98,352455.0,33.6799,33.7078,33.5307,33.5307,352455.0
2021-04-21 13:00:00,35.99,36.12,35.9,35.93,548650.0,33.5401,33.6612,33.4562,33.4841,548650.0
2021-04-21 14:00:00,35.93,36.03,35.86,35.91,474085.0,33.4841,33.5773,33.4189,33.4655,474085.0
2021-04-21 15:00:00,35.92,36.24,35.92,36.05,1262165.0,33.4748,33.773,33.4748,33.596,1262165.0
2021-04-22 09:30:00,37.18,38.05,37.03,37.15,1620605.0,34.6491,35.4598,34.5093,34.6211,1620605.0
2021-04-22 10:00:00,37.13,38.31,37.03,37.49,1668135.0,34.6025,35.7021,34.5093,34.938,1668135.0
2021-04-22 11:00:00,37.45,37.58,37.08,37.39,844945.0,34.9007,35.0218,34.5559,34.8448,844945.0
2021-04-22 12:00:00,37.4,37.65,37.26,37.65,382985.0,34.8541,35.0871,34.7236,35.0871,382985.0
2021-04-22 13:00:00,37.63,37.66,36.93,36.96,653260.0,35.0684,35.0964,34.4161,34.444,653260.0
2021-04-22 14:00:00,36.95,37.47,36.89,37.42,608235.0,34.4347,34.9193,34.3788,34.8727,608235.0
2021-04-22 15:00:00,37.43,37.73,37.3,37.61,1440010.0,34.882,35.1616,34.7609,35.0498,1440010.0
2021-04-23 09:30:00,37.4,37.68,37.08,37.45,437955.0,34.8541,35.115,34.5559,34.9007,437955.0
2021-04-23 10:00:00,37.48,37.89,37.47,37.84,491760.0,34.9286,35.3107,34.9193,35.2641,491760.0
2021-04-23 11:00:00,37.81,37.99,37.75,37.79,301030.0,35.2362,35.4039,35.1803,35.2175,301030.0
2021-04-23 12:00:00,37.78,37.79,37.61,37.75,280595.0,35.2082,35.2175,35.0498,35.1803,280595.0
2021-04-23 13:00:00,37.76,38.0,37.74,38.0,312875.0,35.1896,35.4132,35.1709,35.4132,312875.0
2021-04-23 14:00:00,38.0,38.02,37.8,37.85,295330.0,35.4132,35.4319,35.2269,35.2734,295330.0
2021-04-23 15:00:00,37.85,38.06,37.85,37.86,678105.0,35.2734,35.4692,35.2734,35.2828,678105.0
2021-04-26 09:30:00,37.85,37.99,37.43,37.62,388330.0,35.2734,35.4039,34.882,35.0591,388330.0
2021-04-26 10:00:00,37.65,37.88,37.4,37.85,429325.0,35.0871,35.3014,34.8541,35.2734,429325.0
2021-04-26 11:00:00,37.84,38.12,37.76,38.09,363180.0,35.2641,35.5251,35.1896,35.4971,363180.0
2021-04-26 12:00:00,38.1,38.11,37.93,38.05,186670.0,35.5064,35.5157,35.348,35.4598,186670.0
2021-04-26 13:00:00,38.06,38.12,38.0,38.09,262100.0,35.4692,35.5251,35.4132,35.4971,262100.0
2021-04-26 14:00:00,38.09,38.26,38.03,38.25,377295.0,35.4971,35.6555,35.4412,35.6462,377295.0
2021-04-26 15:00:00,38.25,38.3,38.1,38.19,604695.0,35.6462,35.6928,35.5064,35.5903,604695.0
2021-04-27 09:30:00,38.34,38.57,38.0,38.03,439950.0,35.7301,35.9444,35.4132,35.4412,439950.0
2021-04-27 10:00:00,38.01,38.04,37.76,37.99,595450.0,35.4226,35.4505,35.1896,35.4039,595450.0
2021-04-27 11:00:00,37.99,38.19,37.95,38.13,394235.0,35.4039,35.5903,35.3666,35.5344,394235.0
2021-04-27 12:00:00,38.16,38.18,37.95,38.0,245700.0,35.5623,35.581,35.3666,35.4132,245700.0
2021-04-27 13:00:00,38.01,38.14,38.0,38.12,265000.0,35.4226,35.5437,35.4132,35.5251,265000.0
2021-04-27 14:00:00,38.11,38.14,38.01,38.08,234345.0,35.5157,35.5437,35.4226,35.4878,234345.0
2021-04-27 15:00:00,38.06,38.21,38.02,38.12,697755.0,35.4692,35.6089,35.4319,35.5251,697755.0
2021-04-28 09:30:00,37.88,38.13,37.76,37.98,186985.0,35.3014,35.5344,35.1896,35.3946,186985.0
2021-04-28 10:00:00,38.01,38.37,37.9,38.28,612960.0,35.4226,35.758,35.32,35.6742,612960.0
2021-04-28 11:00:00,38.26,38.45,38.1,38.16,478120.0,35.6555,35.8326,35.5064,35.5623,478120.0
2021-04-28 12:00:00,38.14,38.17,37.98,37.99,133220.0,35.5437,35.5717,35.3946,35.4039,133220.0
2021-04-28 13:00:00,37.97,38.0,37.83,37.89,129755.0,35.3853,35.4132,35.2548,35.3107,129755.0
2021-04-28 14:00:00,37.9,37.96,37.72,37.79,170780.0,35.32,35.376,35.1523,35.2175,170780.0
2021-04-28 15:00:00,37.8,37.86,37.62,37.72,388365.0,35.2269,35.2828,35.0591,35.1523,388365.0
2021-04-29 09:30:00,37.96,37.99,37.52,37.59,225680.0,35.376,35.4039,34.9659,35.0311,225680.0
2021-04-29 10:00:00,37.6,37.78,37.48,37.75,320145.0,35.0405,35.2082,34.9286,35.1803,320145.0
2021-04-29 11:00:00,37.74,38.02,37.72,37.87,260585.0,35.1709,35.4319,35.1523,35.2921,260585.0
2021-04-29 12:00:00,37.85,37.91,37.68,37.86,176790.0,35.2734,35.3294,35.115,35.2828,176790.0
2021-04-29 13:00:00,37.88,38.03,37.85,37.97,193020.0,35.3014,35.4412,35.2734,35.3853,193020.0
2021-04-29 14:00:00,37.97,38.16,37.95,38.09,173355.0,35.3853,35.5623,35.3666,35.4971,173355.0
2021-04-29 15:00:00,38.12,38.18,37.91,38.11,453870.0,35.5251,35.581,35.3294,35.5157,453870.0
2021-04-30 09:30:00,37.78,38.2,37.45,37.56,449465.0,35.2082,35.5996,34.9007,35.0032,449465.0
2021-04-30 10:00:00,37.57,37.68,37.34,37.5,644905.0,35.0125,35.115,34.7982,34.9473,644905.0
2021-04-30 11:00:00,37.49,37.63,37.3,37.61,435480.0,34.938,35.0684,34.7609,35.0498,435480.0
2021-04-30 12:00:00,37.62,37.76,37.57,37.66,152830.0,35.0591,35.1896,35.0125,35.0964,152830.0
2021-04-30 13:00:00,37.66,37.69,37.57,37.61,84145.0,35.0964,35.1243,35.0125,35.0498,84145.0
2021-04-30 14:00:00,37.62,37.74,37.58,37.73,185410.0,35.0591,35.1709,35.0218,35.1616,185410.0
2021-04-30 15:00:00,37.74,37.85,37.7,37.73,576505.0,35.1709,35.2734,35.1337,35.1616,576505.0
2021-05-03 09:30:00,38.19,38.19,37.82,38.0,218560.0,35.5903,35.5903,35.2455,35.4132,218560.0
2021-05-03 10:00:00,37.99,38.16,37.98,38.12,210515.0,35.4039,35.5623,35.3946,35.5251,210515.0
2021-05-03 11:00:00,38.12,38.49,38.09,38.38,384290.0,35.5251,35.8699,35.4971,35.7674,384290.0
2021-05-03 12:00:00,38.39,38.51,38.37,38.46,340460.0,35.7767,35.8885,35.758,35.8419,340460.0
2021-05-03 13:00:00,38.46,38.54,38.39,38.51,339070.0,35.8419,35.9165,35.7767,35.8885,339070.0
2021-05-03 14:00:00,38.53,38.7,38.52,38.67,281325.0,35.9072,36.0656,35.8978,36.0376,281325.0
2021-05-03 15:00:00,38.66,38.67,38.53,38.57,684755.0,36.0283,36.0376,35.9072,35.9444,684755.0
2021-05-04 09:30:00,38.1,38.48,37.89,38.16,673195.0,35.5064,35.8606,35.3107,35.5623,673195.0
2021-05-04 10:00:00,38.1,38.29,37.79,38.22,807750.0,35.5064,35.6835,35.2175,35.6183,807750.0
2021-05-04 11:00:00,38.22,38.34,38.15,38.21,351845.0,35.6183,35.7301,35.553,35.6089,351845.0
2021-05-04 12:00:00,38.2,38.38,38.18,38.26,512910.0,35.5996,35.7674,35.581,35.6555,512910.0
2021-05-04 13:00:00,38.27,38.37,38.23,38.32,326555.0,35.6649,35.758,35.6276,35.7115,326555.0
2021-05-04 14:00:00,38.3,38.5,38.23,38.46,302665.0,35.6928,35.8792,35.6276,35.8419,302665.0
2021-05-04 15:00:00,38.46,38.92,38.42,38.91,1163550.0,35.8419,36.2706,35.8046,36.2613,1163550.0
2021-05-05 09:30:00,38.85,39.09,38.66,38.85,313545.0,36.2054,36.429,36.0283,36.2054,313545.0
2021-05-05 10:00:00,38.86,38.91,38.4,38.71,341430.0,36.2147,36.2613,35.786,36.0749,341430.0
2021-05-05 11:00:00,38.72,38.98,38.68,38.96,422115.0,36.0842,36.3265,36.0469,36.3079,422115.0
2021-05-05 12:00:00,38.96,39.11,38.7,38.7,269845.0,36.3079,36.4477,36.0656,36.0656,269845.0
2021-05-05 13:00:00,38.71,38.89,38.71,38.83,230630.0,36.0749,36.2427,36.0749,36.1867,230630.0
2021-05-05 14:00:00,38.85,39.11,38.82,39.06,258005.0,36.2054,36.4477,36.1774,36.4011,258005.0
2021-05-05 15:00:00,39.03,39.11,38.89,38.93,903890.0,36.3731,36.4477,36.2427,36.2799,903890.0
2021-05-06 09:30:00,38.99,39.22,38.92,38.96,260285.0,36.3358,36.5502,36.2706,36.3079,260285.0
2021-05-06 10:00:00,38.89,38.94,38.68,38.83,257720.0,36.2427,36.2892,36.0469,36.1867,257720.0
2021-05-06 11:00:00,38.86,39.01,38.79,38.89,206435.0,36.2147,36.3545,36.1495,36.2427,206435.0
2021-05-06 12:00:00,38.89,38.98,38.86,38.87,408955.0,36.2427,36.3265,36.2147,36.224,408955.0
2021-05-06 13:00:00,38.87,38.88,38.78,38.83,349235.0,36.224,36.2333,36.1401,36.1867,349235.0
2021-05-06 14:00:00,38.83,38.88,38.77,38.85,518545.0,36.1867,36.2333,36.1308,36.2054,518545.0
2021-05-06 15:00:00,38.87,38.99,38.8,38.98,520270.0,36.224,36.3358,36.1588,36.3265,520270.0
2021-05-07 09:30:00,39.12,39.15,38.77,38.87,301270.0,36.457,36.485,36.1308,36.224,301270.0
2021-05-07 10:00:00,38.87,39.1,38.87,38.97,190975.0,36.224,36.4384,36.224,36.3172,190975.0
2021-05-07 11:00:00,38.98,39.07,38.95,38.97,177405.0,36.3265,36.4104,36.2986,36.3172,177405.0
2021-05-07 12:00:00,38.98,39.01,38.88,38.99,193550.0,36.3265,36.3545,36.2333,36.3358,193550.0
2021-05-07 13:00:00,38.99,39.08,38.95,39.06,175110.0,36.3358,36.4197,36.2986,36.4011,175110.0
2021-05-07 14:00:00,39.05,39.08,38.96,38.99,192510.0,36.3918,36.4197,36.3079,36.3358,192510.0
2021-05-07 15:00:00,38.98,39.22,38.98,39.1,598595.0,36.3265,36.5502,36.3265,36.4384,598595.0
2021-05-10 09:30:00,39.36,39.45,39.21,39.35,253455.0,36.6807,36.7645,36.5409,36.6713,253455.0
2021-05-10 10:00:00,39.32,39.79,39.32,39.73,346795.0,36.6434,37.0814,36.6434,37.0255,346795.0
2021-05-10 11:00:00,39.75,40.15,39.75,40.14,277930.0,37.0441,37.4169,37.0441,37.4076,277930.0
2021-05-10 12:00:00,40.13,40.14,39.75,39.79,412030.0,37.3982,37.4076,37.0441,37.0814,412030.0
2021-05-10 13:00:00,39.8,39.82,39.5,39.51,344905.0,37.0907,37.1093,36.8111,36.8204,344905.0
2021-05-10 14:00:00,39.52,39.59,39.15,39.28,336295.0,36.8298,36.895,36.485,36.6061,336295.0
2021-05-10 15:00:00,39.28,39.33,39.09,39.15,628870.0,36.6061,36.6527,36.429,36.485,628870.0
2021-05-11 09:30:00,38.88,38.96,38.5,38.8,964435.0,36.2333,36.3079,35.8792,36.1588,964435.0
2021-05-11 10:00:00,38.81,38.85,37.75,37.89,1613245.0,36.1681,36.2054,35.1803,35.3107,1613245.0
2021-05-11 11:00:00,37.87,38.23,37.7,38.15,428585.0,35.2921,35.6276,35.1337,35.553,428585.0
2021-05-11 12:00:00,38.11,38.21,37.85,37.9,246170.0,35.5157,35.6089,35.2734,35.32,246170.0
2021-05-11 13:00:00,37.89,38.11,37.86,38.04,215435.0,35.3107,35.5157,35.2828,35.4505,215435.0
2021-05-11 14:00:00,38.07,38.16,37.94,38.13,256515.0,35.4785,35.5623,35.3573,35.5344,256515.0
2021-05-11 15:00:00,38.12,38.38,38.12,38.25,607895.0,35.5251,35.7674,35.5251,35.6462,607895.0
2021-05-12 09:30:00,37.83,38.1,37.46,37.51,593465.0,35.2548,35.5064,34.91,34.9566,593465.0
2021-05-12 10:00:00,37.5,37.87,37.15,37.18,467580.0,34.9473,35.2921,34.6211,34.6491,467580.0
2021-05-12 11:00:00,37.2,37.36,36.79,36.82,551215.0,34.6677,34.8168,34.2856,34.3136,551215.0
2021-05-12 12:00:00,36.83,36.95,36.65,36.74,416120.0,34.3229,34.4347,34.1551,34.239,416120.0
2021-05-12 13:00:00,36.73,36.84,36.61,36.68,423880.0,34.2297,34.3322,34.1179,34.1831,423880.0
2021-05-12 14:00:00,36.68,36.89,36.64,36.75,299695.0,34.1831,34.3788,34.1458,34.2483,299695.0
2021-05-12 15:00:00,36.74,36.79,36.35,36.5,1045410.0,34.239,34.2856,33.8756,34.0153,1045410.0
2021-05-13 09:30:00,36.54,37.17,36.54,37.08,588185.0,34.0526,34.6397,34.0526,34.5559,588185.0
2021-05-13 10:00:00,37.08,37.37,37.07,37.19,517040.0,34.5559,34.8261,34.5465,34.6584,517040.0
2021-05-13 11:00:00,37.21,37.21,36.96,37.06,265500.0,34.677,34.677,34.444,34.5372,265500.0
2021-05-13 12:00:00,37.07,37.26,37.0,37.11,281905.0,34.5465,34.7236,34.4813,34.5838,281905.0
2021-05-13 13:00:00,37.09,37.13,36.79,36.96,250985.0,34.5652,34.6025,34.2856,34.444,250985.0
2021-05-13 14:00:00,36.93,37.25,36.9,37.16,357185.0,34.4161,34.7143,34.3881,34.6304,357185.0
2021-05-13 15:00:00,37.16,37.39,37.07,37.31,1262585.0,34.6304,34.8448,34.5465,34.7702,1262585.0
2021-05-14 09:30:00,37.31,37.6,37.2,37.39,218835.0,34.7702,35.0405,34.6677,34.8448,218835.0
2021-05-14 10:00:00,37.42,37.47,36.99,37.26,355990.0,34.8727,34.9193,34.472,34.7236,355990.0
2021-05-14 11:00:00,37.25,37.51,37.24,37.39,227040.0,34.7143,34.9566,34.705,34.8448,227040.0
2021-05-14 12:00:00,37.39,37.57,37.37,37.57,130790.0,34.8448,35.0125,34.8261,35.0125,130790.0
2021-05-14 13:00:00,37.58,37.58,37.44,37.55,153250.0,35.0218,35.0218,34.8914,34.9939,153250.0
2021-05-14 14:00:00,37.55,37.67,37.54,37.65,155245.0,34.9939,35.1057,34.9845,35.0871,155245.0
2021-05-14 15:00:00,37.65,37.67,37.48,37.57,781700.0,35.0871,35.1057,34.9286,35.0125,781700.0
2021-05-17 09:30:00,37.74,37.82,37.37,37.51,162170.0,35.1709,35.2455,34.8261,34.9566,162170.0
2021-05-17 10:00:00,37.5,37.72,37.2,37.37,301540.0,34.9473,35.1523,34.6677,34.8261,301540.0
2021-05-17 11:00:00,37.38,37.39,37.15,37.26,164995.0,34.8354,34.8448,34.6211,34.7236,164995.0
2021-05-17 12:00:00,37.24,37.43,37.2,37.26,173960.0,34.705,34.882,34.6677,34.7236,173960.0
2021-05-17 13:00:00,37.28,37.29,37.12,37.16,150145.0,34.7422,34.7516,34.5931,34.6304,150145.0
2021-05-17 14:00:00,37.17,37.32,37.09,37.32,248040.0,34.6397,34.7795,34.5652,34.7795,248040.0
2021-05-17 15:00:00,37.32,37.35,37.22,37.28,423610.0,34.7795,34.8075,34.6863,34.7422,423610.0
2021-05-18 09:30:00,37.52,37.52,37.05,37.23,231485.0,34.9659,34.9659,34.5279,34.6957,231485.0
2021-05-18 10:00:00,37.21,37.29,36.65,36.79,468750.0,34.677,34.7516,34.1551,34.2856,468750.0
2021-05-18 11:00:00,36.78,36.87,36.68,36.83,376990.0,34.2763,34.3602,34.1831,34.3229,376990.0
2021-05-18 12:00:00,36.82,37.02,36.8,36.97,209570.0,34.3136,34.4999,34.2949,34.4534,209570.0
2021-05-18 13:00:00,36.96,37.18,36.91,37.14,170450.0,34.444,34.6491,34.3974,34.6118,170450.0
2021-05-18 14:00:00,37.16,37.2,36.99,37.14,188490.0,34.6304,34.6677,34.472,34.6118,188490.0
2021-05-18 15:00:00,37.13,37.23,36.96,36.96,499750.0,34.6025,34.6957,34.444,34.444,499750.0
2021-05-19 09:30:00,36.52,36.55,35.95,36.1,460740.0,34.034,34.0619,33.5028,33.6426,460740.0
2021-05-19 10:00:00,36.12,36.12,35.4,35.46,687105.0,33.6612,33.6612,32.9902,33.0461,687105.0
2021-05-19 11:00:00,35.5,35.62,35.31,35.58,542935.0,33.0834,33.1952,32.9064,33.158,542935.0
2021-05-19 12:00:00,35.56,35.64,35.43,35.6,311105.0,33.1393,33.2139,33.0182,33.1766,311105.0
2021-05-19 13:00:00,35.57,35.73,35.56,35.65,198810.0,33.1487,33.2978,33.1393,33.2232,198810.0
2021-05-19 14:00:00,35.64,36.03,35.45,35.95,1012590.0,33.2139,33.5773,33.0368,33.5028,1012590.0
2021-05-19 15:00:00,35.94,36.22,35.85,36.11,1633010.0,33.4935,33.7544,33.4096,33.6519,1633010.0
2021-05-20 09:30:00,36.12,36.4,36.04,36.39,244955.0,33.6612,33.9222,33.5867,33.9128,244955.0
2021-05-20 10:00:00,36.39,36.62,36.33,36.42,341020.0,33.9128,34.1272,33.8569,33.9408,341020.0
2021-05-20 11:00:00,36.42,36.57,36.37,36.54,240465.0,33.9408,34.0806,33.8942,34.0526,240465.0
2021-05-20 12:00:00,36.53,36.61,36.4,36.56,447420.0,34.0433,34.1179,33.9222,34.0713,447420.0
2021-05-20 13:00:00,36.57,36.73,36.54,36.71,296690.0,34.0806,34.2297,34.0526,34.211,296690.0
2021-05-20 14:00:00,36.72,36.82,36.7,36.79,501780.0,34.2204,34.3136,34.2017,34.2856,501780.0
2021-05-20 15:00:00,36.76,36.88,36.72,36.75,892385.0,34.2576,34.3695,34.2204,34.2483,892385.0
2021-05-21 09:30:00,36.6,37.01,36.6,36.91,372185.0,34.2053,34.5885,34.2053,34.495,372185.0
2021-05-21 10:00:00,36.88,37.04,36.75,37.02,426265.0,34.467,34.6165,34.3455,34.5978,426265.0
2021-05-21 11:00:00,37.0,37.02,36.65,36.67,463310.0,34.5791,34.5978,34.252,34.2707,463310.0
2021-05-21 12:00:00,36.66,36.7,36.57,36.62,234995.0,34.2614,34.2987,34.1772,34.224,234995.0
2021-05-21 13:00:00,36.63,36.81,36.63,36.75,212260.0,34.2333,34.4015,34.2333,34.3455,212260.0
2021-05-21 14:00:00,36.75,36.83,36.66,36.8,229705.0,34.3455,34.4202,34.2614,34.3922,229705.0
2021-05-21 15:00:00,36.79,36.81,36.66,36.67,684295.0,34.3828,34.4015,34.2614,34.2707,684295.0
2021-05-24 09:30:00,36.95,36.96,36.4,36.63,294510.0,34.5324,34.5417,34.0184,34.2333,294510.0
2021-05-24 10:00:00,36.63,36.72,36.35,36.64,397410.0,34.2333,34.3174,33.9716,34.2427,397410.0
2021-05-24 11:00:00,36.64,36.68,36.57,36.64,180280.0,34.2427,34.28,34.1772,34.2427,180280.0
2021-05-24 12:00:00,36.64,36.66,36.57,36.57,149020.0,34.2427,34.2614,34.1772,34.1772,149020.0
2021-05-24 13:00:00,36.55,36.6,36.44,36.48,191075.0,34.1586,34.2053,34.0557,34.0931,191075.0
2021-05-24 14:00:00,36.5,36.54,36.41,36.43,205065.0,34.1118,34.1492,34.0277,34.0464,205065.0
2021-05-24 15:00:00,36.43,36.5,36.32,36.33,573065.0,34.0464,34.1118,33.9436,33.9529,573065.0
2021-05-25 09:30:00,36.37,36.64,36.15,36.37,322710.0,33.9903,34.2427,33.7847,33.9903,322710.0
2021-05-25 10:00:00,36.35,36.52,36.26,36.46,831335.0,33.9716,34.1305,33.8875,34.0744,831335.0
2021-05-25 11:00:00,36.46,36.46,36.21,36.36,300430.0,34.0744,34.0744,33.8408,33.981,300430.0
2021-05-25 12:00:00,36.36,36.36,36.25,36.25,195475.0,33.981,33.981,33.8782,33.8782,195475.0
2021-05-25 13:00:00,36.26,36.29,36.12,36.18,211270.0,33.8875,33.9156,33.7567,33.8128,211270.0
2021-05-25 14:00:00,36.18,36.32,36.15,36.23,234470.0,33.8128,33.9436,33.7847,33.8595,234470.0
2021-05-25 15:00:00,36.21,36.22,36.02,36.1,763440.0,33.8408,33.8501,33.6632,33.738,763440.0
2021-05-26 09:30:00,36.01,36.67,36.01,36.49,495015.0,33.6539,34.2707,33.6539,34.1025,495015.0
2021-05-26 10:00:00,36.51,36.58,36.2,36.29,275505.0,34.1212,34.1866,33.8315,33.9156,275505.0
2021-05-26 11:00:00,36.29,36.32,35.93,36.01,320330.0,33.9156,33.9436,33.5791,33.6539,320330.0
2021-05-26 12:00:00,36.01,36.18,35.97,36.0,241230.0,33.6539,33.8128,33.6165,33.6445,241230.0
2021-05-26 13:00:00,36.0,36.36,35.94,36.33,347750.0,33.6445,33.981,33.5885,33.9529,347750.0
2021-05-26 14:00:00,36.34,36.5,36.31,36.47,283185.0,33.9623,34.1118,33.9343,34.0838,283185.0
2021-05-26 15:00:00,36.49,36.61,36.44,36.6,644020.0,34.1025,34.2146,34.0557,34.2053,644020.0
2021-05-27 09:30:00,36.7,37.05,36.7,36.86,256205.0,34.2987,34.6258,34.2987,34.4483,256205.0
2021-05-27 10:00:00,36.88,36.98,36.75,36.91,291435.0,34.467,34.5604,34.3455,34.495,291435.0
2021-05-27 11:00:00,36.91,36.92,36.64,36.68,174655.0,34.495,34.5043,34.2427,34.28,174655.0
2021-05-27 12:00:00,36.68,36.75,36.65,36.72,152105.0,34.28,34.3455,34.252,34.3174,152105.0
2021-05-27 13:00:00,36.72,36.72,36.53,36.6,164085.0,34.3174,34.3174,34.1399,34.2053,164085.0
2021-05-27 14:00:00,36.6,36.63,36.48,36.51,185985.0,34.2053,34.2333,34.0931,34.1212,185985.0
2021-05-27 15:00:00,36.51,36.67,36.47,36.54,661575.0,34.1212,34.2707,34.0838,34.1492,661575.0
2021-05-28 09:30:00,36.87,37.0,36.63,36.76,299520.0,34.4576,34.5791,34.2333,34.3548,299520.0
2021-05-28 10:00:00,36.72,36.72,36.2,36.44,364470.0,34.3174,34.3174,33.8315,34.0557,364470.0
2021-05-28 11:00:00,36.46,36.56,36.4,36.51,301785.0,34.0744,34.1679,34.0184,34.1212,301785.0
2021-05-28 12:00:00,36.51,36.65,36.43,36.46,146395.0,34.1212,34.252,34.0464,34.0744,146395.0
2021-05-28 13:00:00,36.47,36.51,36.34,36.37,185780.0,34.0838,34.1212,33.9623,33.9903,185780.0
2021-05-28 14:00:00,36.38,36.47,36.32,36.44,198015.0,33.9997,34.0838,33.9436,34.0557,198015.0
2021-05-28 15:00:00,36.43,36.48,36.32,36.34,739970.0,34.0464,34.0931,33.9436,33.9623,739970.0
2021-06-01 09:30:00,36.51,36.51,35.91,36.29,411975.0,34.1212,34.1212,33.5604,33.9156,411975.0
2021-06-01 10:00:00,36.29,36.46,36.04,36.43,480320.0,33.9156,34.0744,33.6819,34.0464,480320.0
2021-06-01 11:00:00,36.44,36.58,36.3,36.52,255090.0,34.0557,34.1866,33.9249,34.1305,255090.0
2021-06-01 12:00:00,36.5,36.57,36.41,36.42,222105.0,34.1118,34.1772,34.0277,34.0371,222105.0
2021-06-01 13:00:00,36.42,36.44,36.23,36.29,186205.0,34.0371,34.0557,33.8595,33.9156,186205.0
2021-06-01 14:00:00,36.28,36.31,36.16,36.3,207460.0,33.9062,33.9343,33.7941,33.9249,207460.0
2021-06-01 15:00:00,36.31,36.45,36.29,36.36,812120.0,33.9343,34.0651,33.9156,33.981,812120.0
2021-06-02 09:30:00,36.45,36.45,35.78,35.89,251635.0,34.0651,34.0651,33.4389,33.5417,251635.0
2021-06-02 10:00:00,35.89,35.9,35.65,35.82,815770.0,33.5417,33.5511,33.3174,33.4763,815770.0
2021-06-02 11:00:00,35.83,36.13,35.78,36.11,389745.0,33.4857,33.766,33.4389,33.7473,389745.0
2021-06-02 12:00:00,36.12,36.21,36.05,36.11,300585.0,33.7567,33.8408,33.6913,33.7473,300585.0
2021-06-02 13:00:00,36.12,36.19,35.99,36.05,277900.0,33.7567,33.8221,33.6352,33.6913,277900.0
2021-06-02 14:00:00,36.05,36.06,35.97,35.99,425225.0,33.6913,33.7006,33.6165,33.6352,425225.0
2021-06-02 15:00:00,35.99,36.24,35.98,36.23,771530.0,33.6352,33.8688,33.6258,33.8595,771530.0
2021-06-03 09:30:00,36.09,36.1,35.47,35.57,239105.0,33.7286,33.738,33.1492,33.2427,239105.0
2021-06-03 10:00:00,35.57,35.57,35.32,35.42,684910.0,33.2427,33.2427,33.009,33.1025,684910.0
2021-06-03 11:00:00,35.44,35.47,35.32,35.41,792405.0,33.1212,33.1492,33.009,33.0931,792405.0
2021-06-03 12:00:00,35.42,35.44,35.16,35.27,403915.0,33.1025,33.1212,32.8595,32.9623,403915.0
2021-06-03 13:00:00,35.28,35.43,35.19,35.41,326365.0,32.9716,33.1118,32.8875,33.0931,326365.0
2021-06-03 14:00:00,35.4,35.4,35.14,35.23,620355.0,33.0838,33.0838,32.8408,32.9249,620355.0
2021-06-03 15:00:00,35.24,35.6,35.2,35.59,1292620.0,32.9343,33.2707,32.8969,33.2614,1292620.0
2021-06-04 09:30:00,35.76,35.98,35.63,35.72,241335.0,33.4202,33.6258,33.2987,33.3829,241335.0
2021-06-04 10:00:00,35.77,35.77,35.48,35.68,301435.0,33.4296,33.4296,33.1586,33.3455,301435.0
2021-06-04 11:00:00,35.7,35.81,35.62,35.81,186820.0,33.3642,33.467,33.2894,33.467,186820.0
2021-06-04 12:00:00,35.8,35.9,35.8,35.85,187680.0,33.4576,33.5511,33.4576,33.5044,187680.0
2021-06-04 13:00:00,35.85,36.14,35.81,36.13,310320.0,33.5044,33.7754,33.467,33.766,310320.0
2021-06-04 14:00:00,36.13,36.13,36.03,36.06,211670.0,33.766,33.766,33.6726,33.7006,211670.0
2021-06-04 15:00:00,36.08,36.26,36.04,36.22,681190.0,33.7193,33.8875,33.6819,33.8501,681190.0
2021-06-07 09:30:00,36.23,36.5,36.14,36.33,172310.0,33.8595,34.1118,33.7754,33.9529,172310.0
2021-06-07 10:00:00,36.3,36.36,36.02,36.06,288680.0,33.9249,33.981,33.6632,33.7006,288680.0
2021-06-07 11:00:00,36.06,36.1,35.97,35.97,129720.0,33.7006,33.738,33.6165,33.6165,129720.0
2021-06-07 12:00:00,35.99,36.02,35.93,35.96,114290.0,33.6352,33.6632,33.5791,33.6072,114290.0
2021-06-07 13:00:00,35.98,36.03,35.91,35.97,185155.0,33.6258,33.6726,33.5604,33.6165,185155.0
2021-06-07 14:00:00,35.96,36.1,35.94,35.94,305865.0,33.6072,33.738,33.5885,33.5885,305865.0
2021-06-07 15:00:00,35.94,36.25,35.94,36.24,827315.0,33.5885,33.8782,33.5885,33.8688,827315.0
2021-06-08 09:30:00,36.35,36.4,36.13,36.18,125720.0,33.9716,34.0184,33.766,33.8128,125720.0
2021-06-08 10:00:00,36.19,36.37,36.18,36.32,687625.0,33.8221,33.9903,33.8128,33.9436,687625.0
2021-06-08 11:00:00,36.33,36.33,36.14,36.28,205830.0,33.9529,33.9529,33.7754,33.9062,205830.0
2021-06-08 12:00:00,36.28,36.4,36.21,36.25,280210.0,33.9062,34.0184,33.8408,33.8782,280210.0
2021-06-08 13:00:00,36.24,36.25,36.1,36.18,145715.0,33.8688,33.8782,33.738,33.8128,145715.0
2021-06-08 14:00:00,36.16,36.35,36.13,36.34,289080.0,33.7941,33.9716,33.766,33.9623,289080.0
2021-06-08 15:00:00,36.33,36.35,36.26,36.29,589230.0,33.9529,33.9716,33.8875,33.9156,589230.0
2021-06-09 09:30:00,36.46,36.46,36.08,36.24,339970.0,34.0744,34.0744,33.7193,33.8688,339970.0
2021-06-09 10:00:00,36.26,36.6,36.2,36.5,357830.0,33.8875,34.2053,33.8315,34.1118,357830.0
2021-06-09 11:00:00,36.52,36.58,36.34,36.34,153785.0,34.1305,34.1866,33.9623,33.9623,153785.0
2021-06-09 12:00:00,36.37,36.37,36.22,36.22,177945.0,33.9903,33.9903,33.8501,33.8501,177945.0
2021-06-09 13:00:00,36.23,36.26,36.1,36.1,168970.0,33.8595,33.8875,33.738,33.738,168970.0
2021-06-09 14:00:00,36.11,36.25,36.08,36.23,238035.0,33.7473,33.8782,33.7193,33.8595,238035.0
2021-06-09 15:00:00,36.23,36.25,36.13,36.21,556820.0,33.8595,33.8782,33.766,33.8408,556820.0
2021-06-10 09:30:00,36.31,36.49,36.26,36.44,241915.0,33.9343,34.1025,33.8875,34.0557,241915.0
2021-06-10 10:00:00,36.42,36.46,35.97,36.06,298050.0,34.0371,34.0744,33.6165,33.7006,298050.0
2021-06-10 11:00:00,36.07,36.17,36.03,36.05,158665.0,33.71,33.8034,33.6726,33.6913,158665.0
2021-06-10 12:00:00,36.06,36.2,36.03,36.17,122205.0,33.7006,33.8315,33.6726,33.8034,122205.0
2021-06-10 13:00:00,36.15,36.24,36.05,36.07,172875.0,33.7847,33.8688,33.6913,33.71,172875.0
2021-06-10 14:00:00,36.07,36.12,35.99,36.03,163265.0,33.71,33.7567,33.6352,33.6726,163265.0
2021-06-10 15:00:00,36.03,36.11,35.94,35.97,624845.0,33.6726,33.7473,33.5885,33.6165,624845.0
2021-06-11 09:30:00,36.08,36.38,35.97,36.35,169770.0,33.7193,33.9997,33.6165,33.9716,169770.0
2021-06-11 10:00:00,36.35,36.58,36.31,36.48,199840.0,33.9716,34.1866,33.9343,34.0931,199840.0
2021-06-11 11:00:00,36.46,36.57,36.45,36.53,176870.0,34.0744,34.1772,34.0651,34.1399,176870.0
2021-06-11 12:00:00,36.53,36.66,36.49,36.62,239600.0,34.1399,34.2614,34.1025,34.224,239600.0
2021-06-11 13:00:00,36.64,36.69,36.6,36.69,157690.0,34.2427,34.2894,34.2053,34.2894,157690.0
2021-06-11 14:00:00,36.69,36.78,36.66,36.7,265350.0,34.2894,34.3735,34.2614,34.2987,265350.0
2021-06-11 15:00:00,36.7,36.86,36.68,36.84,766670.0,34.2987,34.4483,34.28,34.4296,766670.0
2021-06-14 09:30:00,36.77,36.78,36.59,36.73,174475.0,34.3642,34.3735,34.1959,34.3268,174475.0
2021-06-14 10:00:00,36.75,36.85,36.61,36.7,411115.0,34.3455,34.4389,34.2146,34.2987,411115.0
2021-06-14 11:00:00,36.71,36.72,36.51,36.64,190445.0,34.3081,34.3174,34.1212,34.2427,190445.0
2021-06-14 12:00:00,36.64,36.65,36.44,36.46,200385.0,34.2427,34.252,34.0557,34.0744,200385.0
2021-06-14 13:00:00,36.45,36.47,36.35,36.36,214130.0,34.0651,34.0838,33.9716,33.981,214130.0
2021-06-14 14:00:00,36.37,36.43,36.28,36.38,281730.0,33.9903,34.0464,33.9062,33.9997,281730.0
2021-06-14 15:00:00,36.39,36.64,36.38,36.64,739765.0,34.009,34.2427,33.9997,34.2427,739765.0
2021-06-15 09:30:00,36.55,36.57,35.82,35.94,298155.0,34.1586,34.1772,33.4763,33.5885,298155.0
2021-06-15 10:00:00,35.95,36.18,35.94,36.05,251990.0,33.5978,33.8128,33.5885,33.6913,251990.0
2021-06-15 11:00:00,36.03,36.08,35.35,35.76,294750.0,33.6726,33.7193,33.0371,33.4202,294750.0
2021-06-15 12:00:00,35.76,35.82,35.67,35.82,293630.0,33.4202,33.4763,33.3361,33.4763,293630.0
2021-06-15 13:00:00,35.82,35.82,35.7,35.72,233070.0,33.4763,33.4763,33.3642,33.3829,233070.0
2021-06-15 14:00:00,35.73,35.86,35.7,35.85,170790.0,33.3922,33.5137,33.3642,33.5044,170790.0
2021-06-15 15:00:00,35.82,36.03,35.8,35.96,461590.0,33.4763,33.6726,33.4576,33.6072,461590.0
2021-06-16 09:30:00,36.12,36.12,35.68,35.84,235085.0,33.7567,33.7567,33.3455,33.495,235085.0
2021-06-16 10:00:00,35.84,35.92,35.71,35.71,279305.0,33.495,33.5698,33.3735,33.3735,279305.0
2021-06-16 11:00:00,35.71,35.89,35.71,35.85,193245.0,33.3735,33.5417,33.3735,33.5044,193245.0
2021-06-16 12:00:00,35.84,35.86,35.72,35.72,146235.0,33.495,33.5137,33.3829,33.3829,146235.0
2021-06-16 13:00:00,35.72,35.72,35.63,35.7,197085.0,33.3829,33.3829,33.2987,33.3642,197085.0
2021-06-16 14:00:00,35.68,35.7,35.38,35.64,303915.0,33.3455,33.3642,33.0651,33.3081,303915.0
2021-06-16 15:00:00,35.64,35.7,35.57,35.61,573040.0,33.3081,33.3642,33.2427,33.2801,573040.0
2021-06-17 09:30:00,35.63,35.73,35.32,35.43,173735.0,33.2987,33.3922,33.009,33.1118,173735.0
2021-06-17 10:00:00,35.42,35.43,35.11,35.16,385205.0,33.1025,33.1118,32.8128,32.8595,385205.0
2021-06-17 11:00:00,35.16,35.24,34.81,34.82,411880.0,32.8595,32.9343,32.5324,32.5417,411880.0
2021-06-17 12:00:00,34.81,34.84,34.5,34.8,921115.0,32.5324,32.5604,32.2427,32.5231,921115.0
2021-06-17 13:00:00,34.81,35.08,34.75,35.02,425630.0,32.5324,32.7847,32.4763,32.7287,425630.0
2021-06-17 14:00:00,35.01,35.06,34.91,34.94,648640.0,32.7193,32.766,32.6259,32.6539,648640.0
2021-06-17 15:00:00,34.94,35.13,34.87,34.94,1743450.0,32.6539,32.8315,32.5885,32.6539,1743450.0
2021-06-18 09:30:00,34.8,34.92,34.47,34.57,763560.0,32.5231,32.6352,32.2146,32.3081,763560.0
2021-06-18 10:00:00,34.56,34.59,34.24,34.3,1196155.0,32.2988,32.3268,31.9997,32.0558,1196155.0
2021-06-18 11:00:00,34.31,34.72,34.23,34.69,844220.0,32.0651,32.4483,31.9903,32.4202,844220.0
2021-06-18 12:00:00,34.66,34.75,34.29,34.31,972675.0,32.3922,32.4763,32.0464,32.0651,972675.0
2021-06-18 13:00:00,34.31,34.45,34.23,34.44,505020.0,32.0651,32.196,31.9903,32.1866,505020.0
2021-06-18 14:00:00,34.43,34.47,34.26,34.28,397630.0,32.1773,32.2146,32.0184,32.0371,397630.0
2021-06-18 15:00:00,34.27,34.33,34.16,34.25,1503255.0,32.0277,32.0838,31.9249,32.009,1503255.0
2021-06-21 09:30:00,34.54,35.19,34.35,35.0,500980.0,32.2801,32.8875,32.1025,32.71,500980.0
2021-06-21 10:00:00,34.98,35.33,34.91,35.25,603085.0,32.6913,33.0184,32.6259,32.9436,603085.0
2021-06-21 11:00:00,35.26,35.26,35.16,35.22,272800.0,32.953,32.953,32.8595,32.9156,272800.0
2021-06-21 12:00:00,35.23,35.26,35.12,35.16,263485.0,32.9249,32.953,32.8221,32.8595,263485.0
2021-06-21 13:00:00,35.15,35.22,35.13,35.18,294875.0,32.8502,32.9156,32.8315,32.8782,294875.0
2021-06-21 14:00:00,35.18,35.19,34.91,35.13,439955.0,32.8782,32.8875,32.6259,32.8315,439955.0
2021-06-21 15:00:00,35.12,35.2,35.04,35.07,521770.0,32.8221,32.8969,32.7473,32.7754,521770.0
2021-06-22 09:30:00,35.25,35.66,35.17,35.56,332285.0,32.9436,33.3268,32.8688,33.2333,332285.0
2021-06-22 10:00:00,35.58,35.79,35.52,35.75,512365.0,33.252,33.4483,33.1959,33.4109,512365.0
2021-06-22 11:00:00,35.74,35.85,35.68,35.73,532115.0,33.4015,33.5044,33.3455,33.3922,532115.0
2021-06-22 12:00:00,35.74,35.85,35.69,35.77,251150.0,33.4015,33.5044,33.3548,33.4296,251150.0
2021-06-22 13:00:00,35.78,35.95,35.78,35.91,107540.0,33.4389,33.5978,33.4389,33.5604,107540.0
2021-06-22 14:00:00,35.9,36.02,35.89,35.95,159365.0,33.5511,33.6632,33.5417,33.5978,159365.0
2021-06-22 15:00:00,35.96,36.17,35.96,36.09,593730.0,33.6072,33.8034,33.6072,33.7286,593730.0
2021-06-23 09:30:00,35.91,36.09,35.69,35.77,285785.0,33.5604,33.7286,33.3548,33.4296,285785.0
2021-06-23 10:00:00,35.77,36.01,35.7,35.94,428430.0,33.4296,33.6539,33.3642,33.5885,428430.0
2021-06-23 11:00:00,35.96,35.96,35.72,35.72,200685.0,33.6072,33.6072,33.3829,33.3829,200685.0
2021-06-23 12:00:00,35.72,36.0,35.71,36.0,162090.0,33.3829,33.6445,33.3735,33.6445,162090.0
2021-06-23 13:00:00,36.0,36.03,35.95,35.98,91665.0,33.6445,33.6726,33.5978,33.6258,91665.0
2021-06-23 14:00:00,35.97,35.99,35.88,35.97,99230.0,33.6165,33.6352,33.5324,33.6165,99230.0
2021-06-23 15:00:00,35.97,36.04,35.86,35.91,248665.0,33.6165,33.6819,33.5137,33.5604,248665.0
2021-06-24 09:30:00,36.26,36.31,36.09,36.24,252175.0,33.8875,33.9343,33.7286,33.8688,252175.0
2021-06-24 10:00:00,36.25,36.31,36.07,36.16,170180.0,33.8782,33.9343,33.71,33.7941,170180.0
2021-06-24 11:00:00,36.2,36.21,35.99,36.0,113885.0,33.8315,33.8408,33.6352,33.6445,113885.0
2021-06-24 12:00:00,36.0,36.31,35.99,36.29,144890.0,33.6445,33.9343,33.6352,33.9156,144890.0
2021-06-24 13:00:00,36.28,36.31,36.12,36.18,122440.0,33.9062,33.9343,33.7567,33.8128,122440.0
2021-06-24 14:00:00,36.18,36.25,36.07,36.16,178830.0,33.8128,33.8782,33.71,33.7941,178830.0
2021-06-24 15:00:00,36.16,36.2,36.11,36.17,483305.0,33.7941,33.8315,33.7473,33.8034,483305.0
2021-06-25 09:30:00,36.22,36.38,36.2,36.28,127700.0,33.8501,33.9997,33.8315,33.9062,127700.0
2021-06-25 10:00:00,36.31,36.37,36.17,36.18,143545.0,33.9343,33.9903,33.8034,33.8128,143545.0
2021-06-25 11:00:00,36.17,36.25,36.11,36.15,118910.0,33.8034,33.8782,33.7473,33.7847,118910.0
2021-06-25 12:00:00,36.15,36.17,36.05,36.08,114940.0,33.7847,33.8034,33.6913,33.7193,114940.0
2021-06-25 13:00:00,36.09,36.15,36.06,36.11,69230.0,33.7286,33.7847,33.7006,33.7473,69230.0
2021-06-25 14:00:00,36.1,36.14,36.06,36.09,71885.0,33.738,33.7754,33.7006,33.7286,71885.0
2021-06-25 15:00:00,36.09,36.14,35.92,36.06,526450.0,33.7286,33.7754,33.5698,33.7006,526450.0
2021-06-28 09:30:00,36.2,36.38,35.92,36.37,232450.0,33.8315,33.9997,33.5698,33.9903,232450.0
2021-06-28 10:00:00,36.35,36.4,36.22,36.35,255860.0,33.9716,34.0184,33.8501,33.9716,255860.0
2021-06-28 11:00:00,36.37,36.57,36.32,36.51,292350.0,33.9903,34.1772,33.9436,34.1212,292350.0
2021-06-28 12:00:00,36.49,36.49,36.23,36.25,152910.0,34.1025,34.1025,33.8595,33.8782,152910.0
2021-06-28 13:00:00,36.26,36.36,36.19,36.35,154370.0,33.8875,33.981,33.8221,33.9716,154370.0
2021-06-28 14:00:00,36.37,36.51,36.37,36.48,289965.0,33.9903,34.1212,33.9903,34.0931,289965.0
2021-06-28 15:00:00,36.48,36.74,36.44,36.7,766685.0,34.0931,34.3361,34.0557,34.2987,766685.0
2021-06-29 09:30:00,36.7,37.28,36.7,37.24,225370.0,34.2987,34.8408,34.2987,34.8034,225370.0
2021-06-29 10:00:00,37.27,37.65,37.25,37.57,750040.0,34.8314,35.1866,34.8127,35.1118,750040.0
2021-06-29 11:00:00,37.55,37.66,37.38,37.5,530660.0,35.0931,35.1959,34.9342,35.0464,530660.0
2021-06-29 12:00:00,37.49,37.58,37.42,37.5,352050.0,35.037,35.1212,34.9716,35.0464,352050.0
2021-06-29 13:00:00,37.5,37.6,37.48,37.59,303800.0,35.0464,35.1398,35.0277,35.1305,303800.0
2021-06-29 14:00:00,37.58,37.65,37.51,37.58,451045.0,35.1212,35.1866,35.0557,35.1212,451045.0
2021-06-29 15:00:00,37.58,37.58,37.33,37.4,670870.0,35.1212,35.1212,34.8875,34.9529,670870.0
2021-06-30 09:30:00,37.36,37.6,37.2,37.51,223905.0,34.9156,35.1398,34.766,35.0557,223905.0
2021-06-30 10:00:00,37.53,37.59,37.32,37.33,225120.0,35.0744,35.1305,34.8782,34.8875,225120.0
2021-06-30 11:00:00,37.34,37.34,37.15,37.24,216905.0,34.8969,34.8969,34.7193,34.8034,216905.0
2021-06-30 12:00:00,37.24,37.29,37.2,37.2,125070.0,34.8034,34.8501,34.766,34.766,125070.0
2021-06-30 13:00:00,37.21,37.23,37.13,37.2,106925.0,34.7754,34.7941,34.7006,34.766,106925.0
2021-06-30 14:00:00,37.2,37.3,37.19,37.2,181975.0,34.766,34.8595,34.7567,34.766,181975.0
2021-06-30 15:00:00,37.2,37.3,37.19,37.21,506575.0,34.766,34.8595,34.7567,34.7754,506575.0
2021-07-01 09:30:00,37.8,37.86,37.5,37.7,302995.0,35.3268,35.3828,35.0464,35.2333,302995.0
2021-07-01 10:00:00,37.68,37.75,37.51,37.53,230885.0,35.2146,35.28,35.0557,35.0744,230885.0
2021-07-01 11:00:00,37.53,37.68,37.5,37.57,242140.0,35.0744,35.2146,35.0464,35.1118,242140.0
2021-07-01 12:00:00,37.57,37.64,37.55,37.6,137390.0,35.1118,35.1772,35.0931,35.1398,137390.0
2021-07-01 13:00:00,37.59,37.64,37.55,37.57,125965.0,35.1305,35.1772,35.0931,35.1118,125965.0
2021-07-01 14:00:00,37.57,37.62,37.51,37.56,165775.0,35.1118,35.1585,35.0557,35.1025,165775.0
2021-07-01 15:00:00,37.56,37.61,37.52,37.57,485620.0,35.1025,35.1492,35.0651,35.1118,485620.0
2021-07-02 09:30:00,37.54,37.68,37.42,37.46,70440.0,35.0838,35.2146,34.9716,35.009,70440.0
2021-07-02 10:00:00,37.45,37.47,37.29,37.45,158415.0,34.9997,35.0184,34.8501,34.9997,158415.0
2021-07-02 11:00:00,37.45,37.47,37.34,37.4,119725.0,34.9997,35.0184,34.8969,34.9529,119725.0
2021-07-02 12:00:00,37.4,37.42,37.34,37.42,105295.0,34.9529,34.9716,34.8969,34.9716,105295.0
2021-07-02 13:00:00,37.44,37.48,37.35,37.4,107335.0,34.9903,35.0277,34.9062,34.9529,107335.0
2021-07-02 14:00:00,37.36,37.46,37.35,37.4,136370.0,34.9156,35.009,34.9062,34.9529,136370.0
2021-07-02 15:00:00,37.4,37.57,37.38,37.56,414105.0,34.9529,35.1118,34.9342,35.1025,414105.0
2021-07-06 09:30:00,37.58,37.69,37.06,37.12,199560.0,35.1212,35.224,34.6352,34.6913,199560.0
2021-07-06 10:00:00,37.1,37.1,36.8,36.93,422615.0,34.6726,34.6726,34.3922,34.5137,422615.0
2021-07-06 11:00:00,36.93,37.11,36.8,37.11,262565.0,34.5137,34.6819,34.3922,34.6819,262565.0
2021-07-06 12:00:00,37.08,37.2,37.03,37.1,213355.0,34.6539,34.766,34.6071,34.6726,213355.0
2021-07-06 13:00:00,37.1,37.23,37.09,37.22,235010.0,34.6726,34.7941,34.6632,34.7847,235010.0
2021-07-06 14:00:00,37.21,37.27,37.19,37.21,165145.0,34.7754,34.8314,34.7567,34.7754,165145.0
2021-07-06 15:00:00,37.21,37.34,37.2,37.28,471285.0,34.7754,34.8969,34.766,34.8408,471285.0
2021-07-07 09:30:00,37.28,37.53,37.17,37.45,159620.0,34.8408,35.0744,34.738,34.9997,159620.0
2021-07-07 10:00:00,37.42,37.59,37.34,37.47,537480.0,34.9716,35.1305,34.8969,35.0184,537480.0
2021-07-07 11:00:00,37.49,37.75,37.49,37.61,175335.0,35.037,35.28,35.037,35.1492,175335.0
2021-07-07 12:00:00,37.61,37.76,37.61,37.64,243930.0,35.1492,35.2894,35.1492,35.1772,243930.0
2021-07-07 13:00:00,37.65,37.73,37.61,37.7,248965.0,35.1866,35.2613,35.1492,35.2333,248965.0
2021-07-07 14:00:00,37.68,37.71,37.51,37.59,263085.0,35.2146,35.2427,35.0557,35.1305,263085.0
2021-07-07 15:00:00,37.59,37.69,37.51,37.52,607220.0,35.1305,35.224,35.0557,35.0651,607220.0
2021-07-08 09:30:00,37.17,37.17,36.65,36.99,341980.0,34.738,34.738,34.252,34.5698,341980.0
2021-07-08 10:00:00,36.97,37.05,36.77,36.77,297685.0,34.5511,34.6258,34.3642,34.3642,297685.0
2021-07-08 11:00:00,36.76,37.33,36.76,37.3,226165.0,34.3548,34.8875,34.3548,34.8595,226165.0
2021-07-08 12:00:00,37.29,37.39,37.25,37.35,184475.0,34.8501,34.9436,34.8127,34.9062,184475.0
2021-07-08 13:00:00,37.35,37.36,37.21,37.23,145055.0,34.9062,34.9156,34.7754,34.7941,145055.0
2021-07-08 14:00:00,37.23,37.33,37.15,37.32,230200.0,34.7941,34.8875,34.7193,34.8782,230200.0
2021-07-08 15:00:00,37.3,37.35,37.11,37.25,947560.0,34.8595,34.9062,34.6819,34.8127,947560.0
2021-07-09 09:30:00,37.54,37.79,37.32,37.57,215815.0,35.0838,35.3174,34.8782,35.1118,215815.0
2021-07-09 10:00:00,37.59,37.74,37.41,37.42,364960.0,35.1305,35.2707,34.9623,34.9716,364960.0
2021-07-09 11:00:00,37.43,37.57,37.42,37.42,266835.0,34.981,35.1118,34.9716,34.9716,266835.0
2021-07-09 12:00:00,37.42,37.43,37.25,37.28,224980.0,34.9716,34.981,34.8127,34.8408,224980.0
2021-07-09 13:00:00,37.29,37.34,37.21,37.24,216405.0,34.8501,34.8969,34.7754,34.8034,216405.0
2021-07-09 14:00:00,37.23,37.34,37.22,37.32,327080.0,34.7941,34.8969,34.7847,34.8782,327080.0
2021-07-09 15:00:00,37.31,37.44,37.27,37.38,758420.0,34.8688,34.9903,34.8314,34.9342,758420.0
2021-07-12 09:30:00,37.31,37.46,37.12,37.46,272430.0,34.8688,35.009,34.6913,35.009,272430.0
2021-07-12 10:00:00,37.43,37.48,37.29,37.4,434755.0,34.981,35.0277,34.8501,34.9529,434755.0
2021-07-12 11:00:00,37.42,37.42,36.93,36.99,257800.0,34.9716,34.9716,34.5137,34.5698,257800.0
2021-07-12 12:00:00,36.99,37.19,36.89,37.16,227045.0,34.5698,34.7567,34.4763,34.7286,227045.0
2021-07-12 13:00:00,37.17,37.33,37.15,37.3,185735.0,34.738,34.8875,34.7193,34.8595,185735.0
2021-07-12 14:00:00,37.3,37.4,37.26,37.34,247870.0,34.8595,34.9529,34.8221,34.8969,247870.0
2021-07-12 15:00:00,37.33,37.38,37.25,37.36,805180.0,34.8875,34.9342,34.8127,34.9156,805180.0
2021-07-13 09:30:00,37.34,37.48,37.13,37.3,204230.0,34.8969,35.0277,34.7006,34.8595,204230.0
2021-07-13 10:00:00,37.34,37.69,37.21,37.46,631245.0,34.8969,35.224,34.7754,35.009,631245.0
2021-07-13 11:00:00,37.45,37.57,37.44,37.54,196990.0,34.9997,35.1118,34.9903,35.0838,196990.0
2021-07-13 12:00:00,37.54,37.55,37.4,37.42,123980.0,35.0838,35.0931,34.9529,34.9716,123980.0
2021-07-13 13:00:00,37.42,37.44,37.29,37.37,342855.0,34.9716,34.9903,34.8501,34.9249,342855.0
2021-07-13 14:00:00,37.36,37.42,37.28,37.33,264970.0,34.9156,34.9716,34.8408,34.8875,264970.0
2021-07-13 15:00:00,37.33,37.44,37.31,37.35,657470.0,34.8875,34.9903,34.8688,34.9062,657470.0
2021-07-14 09:30:00,37.52,37.6,37.35,37.41,316350.0,35.0651,35.1398,34.9062,34.9623,316350.0
2021-07-14 10:00:00,37.43,37.65,37.43,37.6,520655.0,34.981,35.1866,34.981,35.1398,520655.0
2021-07-14 11:00:00,37.59,37.59,37.41,37.45,257095.0,35.1305,35.1305,34.9623,34.9997,257095.0
2021-07-14 12:00:00,37.46,37.59,37.39,37.43,234600.0,35.009,35.1305,34.9436,34.981,234600.0
2021-07-14 13:00:00,37.44,37.45,37.23,37.26,245220.0,34.9903,34.9997,34.7941,34.8221,245220.0
2021-07-14 14:00:00,37.25,37.49,37.21,37.44,389600.0,34.8127,35.037,34.7754,34.9903,389600.0
2021-07-14 15:00:00,37.44,37.58,37.42,37.44,863940.0,34.9903,35.1212,34.9716,34.9903,863940.0
2021-07-15 09:30:00,37.4,38.55,37.3,38.3,679665.0,34.9529,36.0277,34.8595,35.794,679665.0
2021-07-15 10:00:00,38.33,38.44,37.99,38.06,650440.0,35.8221,35.9249,35.5043,35.5698,650440.0
2021-07-15 11:00:00,38.07,38.1,37.82,38.02,571300.0,35.5791,35.6071,35.3455,35.5324,571300.0
2021-07-15 12:00:00,38.02,38.17,37.88,38.09,804285.0,35.5324,35.6726,35.4015,35.5978,804285.0
2021-07-15 13:00:00,38.11,38.16,37.79,37.87,878525.0,35.6165,35.6632,35.3174,35.3922,878525.0
2021-07-15 14:00:00,37.85,38.0,37.83,37.89,772755.0,35.3735,35.5137,35.3548,35.4109,772755.0
2021-07-15 15:00:00,37.9,37.92,37.73,37.79,1001895.0,35.4202,35.4389,35.2613,35.3174,1001895.0
2021-07-16 09:30:00,37.84,38.28,37.72,38.24,276465.0,35.3641,35.7754,35.252,35.738,276465.0
2021-07-16 10:00:00,38.26,38.34,37.84,38.16,382285.0,35.7567,35.8314,35.3641,35.6632,382285.0
2021-07-16 11:00:00,38.14,38.25,38.1,38.21,307620.0,35.6445,35.7473,35.6071,35.7099,307620.0
2021-07-16 12:00:00,38.23,38.32,38.0,38.1,335945.0,35.7286,35.8127,35.5137,35.6071,335945.0
2021-07-16 13:00:00,38.11,38.18,37.96,38.01,500935.0,35.6165,35.6819,35.4763,35.523,500935.0
2021-07-16 14:00:00,38.01,38.17,37.98,38.1,541200.0,35.523,35.6726,35.495,35.6071,541200.0
2021-07-16 15:00:00,38.1,38.1,37.76,37.8,1228395.0,35.6071,35.6071,35.2894,35.3268,1228395.0
2021-07-19 09:30:00,35.92,36.34,34.2,34.92,1858035.0,33.5698,33.9623,31.9623,32.6352,1858035.0
2021-07-19 10:00:00,34.92,35.49,34.83,35.36,2182650.0,32.6352,33.1679,32.5511,33.0464,2182650.0
2021-07-19 11:00:00,35.37,35.58,34.89,35.43,1116880.0,33.0558,33.252,32.6072,33.1118,1116880.0
2021-07-19 12:00:00,35.4,36.1,35.25,36.1,2144030.0,33.0838,33.738,32.9436,33.738,2144030.0
2021-07-19 13:00:00,36.1,36.52,36.03,36.24,995850.0,33.738,34.1305,33.6726,33.8688,995850.0
2021-07-19 14:00:00,36.25,36.5,35.81,35.95,873455.0,33.8782,34.1118,33.467,33.5978,873455.0
2021-07-19 15:00:00,35.94,36.29,35.93,36.19,1622225.0,33.5885,33.9156,33.5791,33.8221,1622225.0
2021-07-20 09:30:00,36.39,36.46,35.7,35.83,653920.0,34.009,34.0744,33.3642,33.4857,653920.0
2021-07-20 10:00:00,35.81,36.06,35.6,36.04,701895.0,33.467,33.7006,33.2707,33.6819,701895.0
2021-07-20 11:00:00,36.05,36.35,36.02,36.34,525615.0,33.6913,33.9716,33.6632,33.9623,525615.0
2021-07-20 12:00:00,36.37,36.78,36.31,36.71,460635.0,33.9903,34.3735,33.9343,34.3081,460635.0
2021-07-20 13:00:00,36.73,36.75,36.59,36.68,338265.0,34.3268,34.3455,34.1959,34.28,338265.0
2021-07-20 14:00:00,36.69,36.89,36.61,36.77,499105.0,34.2894,34.4763,34.2146,34.3642,499105.0
2021-07-20 15:00:00,36.78,36.78,36.61,36.73,1043860.0,34.3735,34.3735,34.2146,34.3268,1043860.0
2021-07-21 09:30:00,36.5,36.73,36.4,36.61,280690.0,34.1118,34.3268,34.0184,34.2146,280690.0
2021-07-21 10:00:00,36.63,36.66,36.4,36.5,489655.0,34.2333,34.2614,34.0184,34.1118,489655.0
2021-07-21 11:00:00,36.51,36.52,36.26,36.32,221520.0,34.1212,34.1305,33.8875,33.9436,221520.0
2021-07-21 12:00:00,36.32,36.37,36.13,36.29,239350.0,33.9436,33.9903,33.766,33.9156,239350.0
2021-07-21 13:00:00,36.29,36.29,36.11,36.19,271350.0,33.9156,33.9156,33.7473,33.8221,271350.0
2021-07-21 14:00:00,36.2,36.27,35.96,36.25,494065.0,33.8315,33.8969,33.6072,33.8782,494065.0
2021-07-21 15:00:00,36.24,36.25,36.08,36.23,769170.0,33.8688,33.8782,33.7193,33.8595,769170.0
2021-07-22 09:30:00,36.26,36.74,36.26,36.47,246885.0,33.8875,34.3361,33.8875,34.0838,246885.0
2021-07-22 10:00:00,36.48,36.64,36.32,36.52,324675.0,34.0931,34.2427,33.9436,34.1305,324675.0
2021-07-22 11:00:00,36.52,36.53,36.29,36.29,133480.0,34.1305,34.1399,33.9156,33.9156,133480.0
2021-07-22 12:00:00,36.33,36.37,36.24,36.37,140445.0,33.9529,33.9903,33.8688,33.9903,140445.0
2021-07-22 13:00:00,36.37,36.45,36.34,36.41,85285.0,33.9903,34.0651,33.9623,34.0277,85285.0
2021-07-22 14:00:00,36.39,36.44,36.33,36.42,119945.0,34.009,34.0557,33.9529,34.0371,119945.0
2021-07-22 15:00:00,36.42,36.49,36.32,36.49,474325.0,34.0371,34.1025,33.9436,34.1025,474325.0
2021-07-23 09:30:00,36.6,36.78,36.55,36.62,116245.0,34.2053,34.3735,34.1586,34.224,116245.0
2021-07-23 10:00:00,36.62,37.13,36.61,37.1,162025.0,34.224,34.7006,34.2146,34.6726,162025.0
2021-07-23 11:00:00,37.12,37.35,37.09,37.2,236540.0,34.6913,34.9062,34.6632,34.766,236540.0
2021-07-23 12:00:00,37.18,37.39,37.16,37.35,251905.0,34.7473,34.9436,34.7286,34.9062,251905.0
2021-07-23 13:00:00,37.36,37.44,37.32,37.36,163640.0,34.9156,34.9903,34.8782,34.9156,163640.0
2021-07-23 14:00:00,37.35,37.43,37.31,37.42,281960.0,34.9062,34.981,34.8688,34.9716,281960.0
2021-07-23 15:00:00,37.43,37.57,37.34,37.55,513210.0,34.981,35.1118,34.8969,35.0931,513210.0
2021-07-26 09:30:00,37.52,37.72,37.31,37.54,246555.0,35.0651,35.252,34.8688,35.0838,246555.0
2021-07-26 10:00:00,37.54,37.54,37.23,37.31,394655.0,35.0838,35.0838,34.7941,34.8688,394655.0
2021-07-26 11:00:00,37.32,37.78,37.29,37.67,404205.0,34.8782,35.3081,34.8501,35.2053,404205.0
2021-07-26 12:00:00,37.67,37.75,37.58,37.64,107010.0,35.2053,35.28,35.1212,35.1772,107010.0
2021-07-26 13:00:00,37.65,37.67,37.58,37.59,139650.0,35.1866,35.2053,35.1212,35.1305,139650.0
2021-07-26 14:00:00,37.59,37.64,37.5,37.56,179120.0,35.1305,35.1772,35.0464,35.1025,179120.0
2021-07-26 15:00:00,37.56,37.64,37.47,37.61,489695.0,35.1025,35.1772,35.0184,35.1492,489695.0
2021-07-27 09:30:00,37.35,37.6,36.89,36.89,350515.0,34.9062,35.1398,34.4763,34.4763,350515.0
2021-07-27 10:00:00,36.93,37.01,36.54,36.78,520700.0,34.5137,34.5885,34.1492,34.3735,520700.0
2021-07-27 11:00:00,36.74,36.8,36.5,36.59,132510.0,34.3361,34.3922,34.1118,34.1959,132510.0
2021-07-27 12:00:00,36.59,36.73,36.52,36.61,245920.0,34.1959,34.3268,34.1305,34.2146,245920.0
2021-07-27 13:00:00,36.6,36.77,36.56,36.66,173150.0,34.2053,34.3642,34.1679,34.2614,173150.0
2021-07-27 14:00:00,36.66,36.82,36.66,36.78,153220.0,34.2614,34.4109,34.2614,34.3735,153220.0
2021-07-27 15:00:00,36.79,36.95,36.7,36.89,461270.0,34.3828,34.5324,34.2987,34.4763,461270.0
2021-07-28 09:30:00,36.94,37.07,36.86,36.92,139430.0,34.523,34.6445,34.4483,34.5043,139430.0
2021-07-28 10:00:00,36.88,36.88,36.64,36.84,158280.0,34.467,34.467,34.2427,34.4296,158280.0
2021-07-28 11:00:00,36.82,36.87,36.7,36.79,288645.0,34.4109,34.4576,34.2987,34.3828,288645.0
2021-07-28 12:00:00,36.79,36.85,36.72,36.75,124575.0,34.3828,34.4389,34.3174,34.3455,124575.0
2021-07-28 13:00:00,36.75,36.75,36.6,36.63,95920.0,34.3455,34.3455,34.2053,34.2333,95920.0
2021-07-28 14:00:00,36.63,36.86,36.57,36.77,216540.0,34.2333,34.4483,34.1772,34.3642,216540.0
2021-07-28 15:00:00,36.78,36.8,36.62,36.69,536400.0,34.3735,34.3922,34.224,34.2894,536400.0
2021-07-29 09:30:00,36.71,36.74,36.37,36.51,383905.0,34.3081,34.3361,33.9903,34.1212,383905.0
2021-07-29 10:00:00,36.5,36.51,36.27,36.38,876250.0,34.1118,34.1212,33.8969,33.9997,876250.0
2021-07-29 11:00:00,36.38,36.47,36.27,36.43,607265.0,33.9997,34.0838,33.8969,34.0464,607265.0
2021-07-29 12:00:00,36.44,36.48,36.16,36.2,362400.0,34.0557,34.0931,33.7941,33.8315,362400.0
2021-07-29 13:00:00,36.23,36.27,36.13,36.14,441115.0,33.8595,33.8969,33.766,33.7754,441115.0
2021-07-29 14:00:00,36.14,36.22,36.06,36.13,469010.0,33.7754,33.8501,33.7006,33.766,469010.0
2021-07-29 15:00:00,36.12,36.26,36.08,36.2,895120.0,33.7567,33.8875,33.7193,33.8315,895120.0
2021-07-30 09:30:00,36.04,36.62,35.85,36.23,745085.0,33.6819,34.224,33.5044,33.8595,745085.0
2021-07-30 10:00:00,36.23,36.3,36.02,36.12,601980.0,33.8595,33.9249,33.6632,33.7567,601980.0
2021-07-30 11:00:00,36.11,36.22,36.08,36.2,341760.0,33.7473,33.8501,33.7193,33.8315,341760.0
2021-07-30 12:00:00,36.2,36.21,36.13,36.2,374230.0,33.8315,33.8408,33.766,33.8315,374230.0
2021-07-30 13:00:00,36.2,36.28,36.12,36.15,316620.0,33.8315,33.9062,33.7567,33.7847,316620.0
2021-07-30 14:00:00,36.17,36.17,35.97,36.08,761325.0,33.8034,33.8034,33.6165,33.7193,761325.0
2021-07-30 15:00:00,36.05,36.2,36.05,36.2,970260.0,33.6913,33.8315,33.6913,33.8315,970260.0
2021-08-02 09:30:00,36.38,36.44,36.05,36.26,365030.0,33.9997,34.0557,33.6913,33.8875,365030.0
2021-08-02 10:00:00,36.25,36.49,36.13,36.4,585895.0,33.8782,34.1025,33.766,34.0184,585895.0
2021-08-02 11:00:00,36.4,36.41,36.27,36.28,283020.0,34.0184,34.0277,33.8969,33.9062,283020.0
2021-08-02 12:00:00,36.25,36.37,36.21,36.35,224930.0,33.8782,33.9903,33.8408,33.9716,224930.0
2021-08-02 13:00:00,36.35,36.41,36.33,36.4,309990.0,33.9716,34.0277,33.9529,34.0184,309990.0
2021-08-02 14:00:00,36.4,36.51,36.39,36.42,264475.0,34.0184,34.1212,34.009,34.0371,264475.0
2021-08-02 15:00:00,36.41,36.42,36.13,36.17,896370.0,34.0277,34.0371,33.766,33.8034,896370.0
2021-08-03 09:30:00,36.52,37.25,36.34,37.18,409260.0,34.1305,34.8127,33.9623,34.7473,409260.0
2021-08-03 10:00:00,37.15,37.76,37.04,37.51,881235.0,34.7193,35.2894,34.6165,35.0557,881235.0
2021-08-03 11:00:00,37.52,37.52,37.29,37.43,495720.0,35.0651,35.0651,34.8501,34.981,495720.0
2021-08-03 12:00:00,37.43,37.46,37.3,37.39,223985.0,34.981,35.009,34.8595,34.9436,223985.0
2021-08-03 13:00:00,37.38,37.43,37.35,37.35,208285.0,34.9342,34.981,34.9062,34.9062,208285.0
2021-08-03 14:00:00,37.36,37.41,37.32,37.38,223150.0,34.9156,34.9623,34.8782,34.9342,223150.0
2021-08-03 15:00:00,37.39,37.4,37.22,37.3,877535.0,34.9436,34.9529,34.7847,34.8595,877535.0
2021-08-04 09:30:00,37.18,37.23,36.91,37.02,183440.0,34.7473,34.7941,34.495,34.5978,183440.0
2021-08-04 10:00:00,37.02,37.09,36.86,36.92,442275.0,34.5978,34.6632,34.4483,34.5043,442275.0
2021-08-04 11:00:00,36.9,37.03,36.81,36.91,306940.0,34.4856,34.6071,34.4015,34.495,306940.0
2021-08-04 12:00:00,36.91,36.99,36.87,36.91,171205.0,34.495,34.5698,34.4576,34.495,171205.0
2021-08-04 13:00:00,36.92,36.94,36.87,36.93,238595.0,34.5043,34.523,34.4576,34.5137,238595.0
2021-08-04 14:00:00,36.92,37.06,36.9,37.06,199940.0,34.5043,34.6352,34.4856,34.6352,199940.0
2021-08-04 15:00:00,37.06,37.16,36.96,37.06,700760.0,34.6352,34.7286,34.5417,34.6352,700760.0
2021-08-05 09:30:00,37.22,37.68,37.14,37.57,318550.0,34.7847,35.2146,34.7099,35.1118,318550.0
2021-08-05 10:00:00,37.58,37.68,37.27,37.46,223355.0,35.1212,35.2146,34.8314,35.009,223355.0
2021-08-05 11:00:00,37.46,37.54,37.14,37.19,240395.0,35.009,35.0838,34.7099,34.7567,240395.0
2021-08-05 12:00:00,37.17,37.34,37.14,37.31,108765.0,34.738,34.8969,34.7099,34.8688,108765.0
2021-08-05 13:00:00,37.3,37.36,37.29,37.31,119690.0,34.8595,34.9156,34.8501,34.8688,119690.0
2021-08-05 14:00:00,37.31,37.51,37.28,37.49,312900.0,34.8688,35.0557,34.8408,35.037,312900.0
2021-08-05 15:00:00,37.49,37.66,37.46,37.63,536705.0,35.037,35.1959,35.009,35.1679,536705.0
2021-08-06 09:30:00,37.67,37.91,37.54,37.58,259040.0,35.2053,35.4296,35.0838,35.1212,259040.0
2021-08-06 10:00:00,37.54,37.8,37.41,37.49,224550.0,35.0838,35.3268,34.9623,35.037,224550.0
2021-08-06 11:00:00,37.51,37.53,37.22,37.46,215385.0,35.0557,35.0744,34.7847,35.009,215385.0
2021-08-06 12:00:00,37.49,37.51,37.36,37.46,130330.0,35.037,35.0557,34.9156,35.009,130330.0
2021-08-06 13:00:00,37.46,37.58,37.34,37.57,150225.0,35.009,35.1212,34.8969,35.1118,150225.0
2021-08-06 14:00:00,37.57,37.59,37.49,37.53,113260.0,35.1118,35.1305,35.037,35.0744,113260.0
2021-08-06 15:00:00,37.53,37.54,37.44,37.47,385925.0,35.0744,35.0838,34.9903,35.0184,385925.0
2021-08-09 09:30:00,37.38,37.6,37.24,37.36,158175.0,34.9342,35.1398,34.8034,34.9156,158175.0
2021-08-09 10:00:00,37.32,37.54,37.31,37.51,308790.0,34.8782,35.0838,34.8688,35.0557,308790.0
2021-08-09 11:00:00,37.52,37.52,37.39,37.44,188920.0,35.0651,35.0651,34.9436,34.9903,188920.0
2021-08-09 12:00:00,37.44,37.67,37.44,37.56,215340.0,34.9903,35.2053,34.9903,35.1025,215340.0
2021-08-09 13:00:00,37.57,37.6,37.49,37.51,98990.0,35.1118,35.1398,35.037,35.0557,98990.0
2021-08-09 14:00:00,37.51,37.54,37.48,37.49,90775.0,35.0557,35.0838,35.0277,35.037,90775.0
2021-08-09 15:00:00,37.48,37.59,37.44,37.52,449325.0,35.0277,35.1305,34.9903,35.0651,449325.0
2021-08-10 09:30:00,37.5,37.81,37.45,37.79,118430.0,35.0464,35.3361,34.9997,35.3174,118430.0
2021-08-10 10:00:00,37.77,38.13,37.67,37.99,307045.0,35.2987,35.6352,35.2053,35.5043,307045.0
2021-08-10 11:00:00,37.99,38.12,37.89,38.12,335300.0,35.5043,35.6258,35.4109,35.6258,335300.0
2021-08-10 12:00:00,38.12,38.12,38.0,38.08,260405.0,35.6258,35.6258,35.5137,35.5884,260405.0
2021-08-10 13:00:00,38.09,38.28,38.09,38.18,178550.0,35.5978,35.7754,35.5978,35.6819,178550.0
2021-08-10 14:00:00,38.19,38.22,38.1,38.16,182570.0,35.6912,35.7193,35.6071,35.6632,182570.0
2021-08-10 15:00:00,38.14,38.17,38.06,38.14,346785.0,35.6445,35.6726,35.5698,35.6445,346785.0
2021-08-11 09:30:00,38.14,38.55,38.11,38.52,300395.0,35.6445,36.0277,35.6165,35.9997,300395.0
2021-08-11 10:00:00,38.56,39.01,38.53,38.86,374485.0,36.037,36.4576,36.009,36.3174,374485.0
2021-08-11 11:00:00,38.87,38.87,38.58,38.6,223995.0,36.3268,36.3268,36.0557,36.0744,223995.0
2021-08-11 12:00:00,38.62,38.71,38.58,38.68,223925.0,36.0931,36.1772,36.0557,36.1492,223925.0
2021-08-11 13:00:00,38.68,38.87,38.66,38.8,219885.0,36.1492,36.3268,36.1305,36.2613,219885.0
2021-08-11 14:00:00,38.8,38.86,38.77,38.81,198670.0,36.2613,36.3174,36.2333,36.2707,198670.0
2021-08-11 15:00:00,38.81,38.88,38.74,38.84,765835.0,36.2707,36.3361,36.2053,36.2987,765835.0
2021-08-12 09:30:00,38.82,39.09,38.64,38.75,171440.0,36.28,36.5324,36.1118,36.2146,171440.0
2021-08-12 10:00:00,38.79,38.86,38.55,38.64,157660.0,36.252,36.3174,36.0277,36.1118,157660.0
2021-08-12 11:00:00,38.64,38.76,38.56,38.73,139290.0,36.1118,36.224,36.037,36.1959,139290.0
2021-08-12 12:00:00,38.75,38.79,38.67,38.67,56400.0,36.2146,36.252,36.1398,36.1398,56400.0
2021-08-12 13:00:00,38.66,38.7,38.57,38.69,84575.0,36.1305,36.1679,36.0464,36.1585,84575.0
2021-08-12 14:00:00,38.69,38.77,38.66,38.67,74565.0,36.1585,36.2333,36.1305,36.1398,74565.0
2021-08-12 15:00:00,38.69,38.82,38.65,38.7,318470.0,36.1585,36.28,36.1211,36.1679,318470.0
2021-08-13 09:30:00,38.9,38.98,38.6,38.98,75105.0,36.3548,36.4296,36.0744,36.4296,75105.0
2021-08-13 10:00:00,38.94,38.96,38.63,38.72,144805.0,36.3922,36.4109,36.1025,36.1866,144805.0
2021-08-13 11:00:00,38.76,38.95,38.71,38.92,125725.0,36.224,36.4015,36.1772,36.3735,125725.0
2021-08-13 12:00:00,38.94,38.97,38.9,38.91,76710.0,36.3922,36.4202,36.3548,36.3641,76710.0
2021-08-13 13:00:00,38.9,38.92,38.76,38.81,86135.0,36.3548,36.3735,36.224,36.2707,86135.0
2021-08-13 14:00:00,38.82,38.87,38.8,38.82,133280.0,36.28,36.3268,36.2613,36.28,133280.0
2021-08-13 15:00:00,38.82,38.83,38.75,38.8,257075.0,36.28,36.2894,36.2146,36.2613,257075.0
2021-08-16 09:30:00,38.59,38.67,38.5,38.62,101200.0,36.0651,36.1398,35.981,36.0931,101200.0
2021-08-16 10:00:00,38.64,39.14,38.64,39.01,158990.0,36.1118,36.5791,36.1118,36.4576,158990.0
2021-08-16 11:00:00,39.02,39.14,39.0,39.03,178915.0,36.4669,36.5791,36.4482,36.4763,178915.0
2021-08-16 12:00:00,39.02,39.15,38.96,39.14,93840.0,36.4669,36.5884,36.4109,36.5791,93840.0
2021-08-16 13:00:00,39.13,39.13,38.99,38.99,160460.0,36.5697,36.5697,36.4389,36.4389,160460.0
2021-08-16 14:00:00,38.99,39.21,38.98,39.19,127155.0,36.4389,36.6445,36.4296,36.6258,127155.0
2021-08-16 15:00:00,39.16,39.37,39.15,39.35,351200.0,36.5978,36.794,36.5884,36.7753,351200.0
2021-08-17 09:30:00,38.88,38.9,38.29,38.32,190270.0,36.3361,36.3548,35.7847,35.8127,190270.0
2021-08-17 10:00:00,38.32,38.49,38.13,38.16,301135.0,35.8127,35.9716,35.6352,35.6632,301135.0
2021-08-17 11:00:00,38.18,38.19,38.08,38.12,130625.0,35.6819,35.6912,35.5884,35.6258,130625.0
2021-08-17 12:00:00,38.12,38.27,37.97,37.97,159935.0,35.6258,35.766,35.4856,35.4856,159935.0
2021-08-17 13:00:00,37.99,38.1,37.99,38.07,119940.0,35.5043,35.6071,35.5043,35.5791,119940.0
2021-08-17 14:00:00,38.08,38.2,38.04,38.2,93795.0,35.5884,35.7006,35.5511,35.7006,93795.0
2021-08-17 15:00:00,38.18,38.26,38.15,38.19,253820.0,35.6819,35.7567,35.6539,35.6912,253820.0
2021-08-18 09:30:00,38.2,38.83,38.2,38.81,146665.0,35.7006,36.2894,35.7006,36.2707,146665.0
2021-08-18 10:00:00,38.86,39.15,38.79,38.91,361020.0,36.3174,36.5884,36.252,36.3641,361020.0
2021-08-18 11:00:00,38.91,38.94,38.75,38.79,198195.0,36.3641,36.3922,36.2146,36.252,198195.0
2021-08-18 12:00:00,38.79,38.93,38.73,38.93,111240.0,36.252,36.3828,36.1959,36.3828,111240.0
2021-08-18 13:00:00,38.93,38.97,38.87,38.94,97445.0,36.3828,36.4202,36.3268,36.3922,97445.0
2021-08-18 14:00:00,38.95,39.02,38.74,38.82,149230.0,36.4015,36.4669,36.2053,36.28,149230.0
2021-08-18 15:00:00,38.8,38.8,38.57,38.59,285675.0,36.2613,36.2613,36.0464,36.0651,285675.0
2021-08-19 09:30:00,38.25,38.84,38.21,38.65,160140.0,35.7473,36.2987,35.7099,36.1211,160140.0
2021-08-19 10:00:00,38.69,39.04,38.65,39.0,197520.0,36.1585,36.4856,36.1211,36.4482,197520.0
2021-08-19 11:00:00,38.99,39.15,38.84,39.14,169990.0,36.4389,36.5884,36.2987,36.5791,169990.0
2021-08-19 12:00:00,39.15,39.21,39.01,39.17,166125.0,36.5884,36.6445,36.4576,36.6071,166125.0
2021-08-19 13:00:00,39.15,39.16,38.95,39.02,143870.0,36.5884,36.5978,36.4015,36.4669,143870.0
2021-08-19 14:00:00,39.02,39.06,38.86,39.02,145170.0,36.4669,36.5043,36.3174,36.4669,145170.0
2021-08-19 15:00:00,39.05,39.09,38.91,38.98,324280.0,36.495,36.5324,36.3641,36.4296,324280.0
2021-08-20 09:30:00,39.0,39.31,38.81,39.29,143040.0,36.5439,36.8344,36.3659,36.8157,143040.0
2021-08-20 10:00:00,39.27,39.49,39.13,39.46,223000.0,36.7969,37.0031,36.6657,36.9749,223000.0
2021-08-20 11:00:00,39.45,39.6,39.36,39.57,170925.0,36.9656,37.1061,36.8812,37.078,170925.0
2021-08-20 12:00:00,39.58,39.71,39.52,39.67,81565.0,37.0874,37.2092,37.0312,37.1717,81565.0
2021-08-20 13:00:00,39.67,39.83,39.62,39.63,142615.0,37.1717,37.3216,37.1249,37.1342,142615.0
2021-08-20 14:00:00,39.64,39.68,39.51,39.58,111060.0,37.1436,37.1811,37.0218,37.0874,111060.0
2021-08-20 15:00:00,39.57,39.7,39.5,39.62,419775.0,37.078,37.1998,37.0124,37.1249,419775.0
2021-08-23 09:30:00,39.72,39.8,39.31,39.39,275675.0,37.2186,37.2935,36.8344,36.9094,275675.0
2021-08-23 10:00:00,39.38,39.47,39.18,39.37,400940.0,36.9,36.9843,36.7126,36.8906,400940.0
2021-08-23 11:00:00,39.37,39.49,39.25,39.33,219625.0,36.8906,37.0031,36.7782,36.8531,219625.0
2021-08-23 12:00:00,39.32,39.44,39.25,39.41,296795.0,36.8438,36.9562,36.7782,36.9281,296795.0
2021-08-23 13:00:00,39.41,39.43,39.11,39.21,316200.0,36.9281,36.9468,36.647,36.7407,316200.0
2021-08-23 14:00:00,39.2,39.23,39.07,39.09,203375.0,36.7313,36.7594,36.6095,36.6282,203375.0
2021-08-23 15:00:00,39.09,39.16,38.96,38.98,542775.0,36.6282,36.6938,36.5064,36.5252,542775.0
2021-08-24 09:30:00,39.09,39.26,38.94,38.99,206585.0,36.6282,36.7875,36.4877,36.5345,206585.0
2021-08-24 10:00:00,38.99,39.09,38.92,38.94,302425.0,36.5345,36.6282,36.469,36.4877,302425.0
2021-08-24 11:00:00,38.94,39.05,38.89,39.05,215950.0,36.4877,36.5908,36.4408,36.5908,215950.0
2021-08-24 12:00:00,39.03,39.05,38.84,38.85,241795.0,36.572,36.5908,36.394,36.4034,241795.0
2021-08-24 13:00:00,38.85,38.95,38.81,38.95,153605.0,36.4034,36.4971,36.3659,36.4971,153605.0
2021-08-24 14:00:00,38.95,38.96,38.85,38.91,214955.0,36.4971,36.5064,36.4034,36.4596,214955.0
2021-08-24 15:00:00,38.89,38.9,38.61,38.71,630345.0,36.4408,36.4502,36.1785,36.2722,630345.0
2021-08-25 09:30:00,38.73,38.94,38.65,38.85,215810.0,36.2909,36.4877,36.216,36.4034,215810.0
2021-08-25 10:00:00,38.82,38.82,38.5,38.64,247700.0,36.3753,36.3753,36.0754,36.2066,247700.0
2021-08-25 11:00:00,38.68,38.89,38.68,38.89,224600.0,36.2441,36.4408,36.2441,36.4408,224600.0
2021-08-25 12:00:00,38.89,38.89,38.77,38.77,200000.0,36.4408,36.4408,36.3284,36.3284,200000.0
2021-08-25 13:00:00,38.78,38.87,38.71,38.86,180915.0,36.3378,36.4221,36.2722,36.4127,180915.0
2021-08-25 14:00:00,38.86,38.95,38.85,38.93,277075.0,36.4127,36.4971,36.4034,36.4783,277075.0
2021-08-25 15:00:00,38.92,38.93,38.81,38.84,670275.0,36.469,36.4783,36.3659,36.394,670275.0
2021-08-26 09:30:00,38.91,38.91,38.36,38.39,120355.0,36.4596,36.4596,35.9442,35.9723,120355.0
2021-08-26 10:00:00,38.41,38.42,37.7,37.95,569355.0,35.9911,36.0004,35.3258,35.56,569355.0
2021-08-26 11:00:00,37.94,37.96,37.8,37.92,302605.0,35.5507,35.5694,35.4195,35.5319,302605.0
2021-08-26 12:00:00,37.93,38.14,37.89,38.05,169860.0,35.5413,35.7381,35.5038,35.6537,169860.0
2021-08-26 13:00:00,38.05,38.08,37.99,38.04,200020.0,35.6537,35.6819,35.5975,35.6444,200020.0
2021-08-26 14:00:00,38.05,38.15,37.92,37.95,164320.0,35.6537,35.7474,35.5319,35.56,164320.0
2021-08-26 15:00:00,37.94,38.12,37.93,37.95,582250.0,35.5507,35.7193,35.5413,35.56,582250.0
2021-08-27 09:30:00,37.93,38.0,37.63,37.97,144235.0,35.5413,35.6069,35.2602,35.5788,144235.0
2021-08-27 10:00:00,37.91,38.2,37.86,38.1,202390.0,35.5226,35.7943,35.4757,35.7006,202390.0
2021-08-27 11:00:00,38.12,38.22,38.11,38.13,179920.0,35.7193,35.813,35.71,35.7287,179920.0
2021-08-27 12:00:00,38.12,38.27,38.11,38.21,192150.0,35.7193,35.8599,35.71,35.8037,192150.0
2021-08-27 13:00:00,38.21,38.32,38.19,38.32,169060.0,35.8037,35.9067,35.7849,35.9067,169060.0
2021-08-27 14:00:00,38.34,38.43,38.3,38.39,137830.0,35.9255,36.0098,35.888,35.9723,137830.0
2021-08-27 15:00:00,38.39,38.5,38.36,38.47,394985.0,35.9723,36.0754,35.9442,36.0473,394985.0
2021-08-30 09:30:00,38.65,38.93,38.55,38.92,130645.0,36.216,36.4783,36.1223,36.469,130645.0
2021-08-30 10:00:00,38.9,39.09,38.79,38.91,156605.0,36.4502,36.6282,36.3471,36.4596,156605.0
2021-08-30 11:00:00,38.93,39.05,38.89,39.0,229600.0,36.4783,36.5908,36.4408,36.5439,229600.0
2021-08-30 12:00:00,39.01,39.01,38.78,38.8,111150.0,36.5533,36.5533,36.3378,36.3565,111150.0
2021-08-30 13:00:00,38.79,38.85,38.73,38.73,70105.0,36.3471,36.4034,36.2909,36.2909,70105.0
2021-08-30 14:00:00,38.73,38.81,38.72,38.8,122885.0,36.2909,36.3659,36.2816,36.3565,122885.0
2021-08-30 15:00:00,38.78,38.78,38.65,38.74,358395.0,36.3378,36.3378,36.216,36.3003,358395.0
2021-08-31 09:30:00,38.83,39.13,38.62,39.13,231685.0,36.3846,36.6657,36.1878,36.6657,231685.0
2021-08-31 10:00:00,39.16,39.24,38.49,38.56,275820.0,36.6938,36.7688,36.066,36.1316,275820.0
2021-08-31 11:00:00,38.57,38.67,38.51,38.6,96165.0,36.141,36.2347,36.0848,36.1691,96165.0
2021-08-31 12:00:00,38.63,38.71,38.59,38.6,108715.0,36.1972,36.2722,36.1597,36.1691,108715.0
2021-08-31 13:00:00,38.58,38.61,38.43,38.46,85130.0,36.1504,36.1785,36.0098,36.0379,85130.0
2021-08-31 14:00:00,38.47,38.54,38.41,38.53,94380.0,36.0473,36.1129,35.9911,36.1035,94380.0
2021-08-31 15:00:00,38.53,38.94,38.46,38.85,779395.0,36.1035,36.4877,36.0379,36.4034,779395.0
2021-09-01 09:30:00,38.81,38.81,38.25,38.27,176980.0,36.3659,36.3659,35.8411,35.8599,176980.0
2021-09-01 10:00:00,38.28,38.41,38.11,38.37,197430.0,35.8693,35.9911,35.71,35.9536,197430.0
2021-09-01 11:00:00,38.36,38.87,38.3,38.84,428255.0,35.9442,36.4221,35.888,36.394,428255.0
2021-09-01 12:00:00,38.85,38.88,38.73,38.83,66175.0,36.4034,36.4315,36.2909,36.3846,66175.0
2021-09-01 13:00:00,38.82,39.01,38.79,39.0,108130.0,36.3753,36.5533,36.3471,36.5439,108130.0
2021-09-01 14:00:00,39.0,39.17,38.98,39.13,123570.0,36.5439,36.7032,36.5252,36.6657,123570.0
2021-09-01 15:00:00,39.13,39.24,39.07,39.13,494385.0,36.6657,36.7688,36.6095,36.6657,494385.0
2021-09-02 09:30:00,39.34,39.38,39.04,39.17,149050.0,36.8625,36.9,36.5814,36.7032,149050.0
2021-09-02 10:00:00,39.17,39.33,39.13,39.31,241970.0,36.7032,36.8531,36.6657,36.8344,241970.0
2021-09-02 11:00:00,39.33,39.43,39.28,39.38,118045.0,36.8531,36.9468,36.8063,36.9,118045.0
2021-09-02 12:00:00,39.37,39.37,39.25,39.31,108145.0,36.8906,36.8906,36.7782,36.8344,108145.0
2021-09-02 13:00:00,39.3,39.31,39.05,39.11,195980.0,36.825,36.8344,36.5908,36.647,195980.0
2021-09-02 14:00:00,39.12,39.15,39.09,39.11,235100.0,36.6564,36.6845,36.6282,36.647,235100.0
2021-09-02 15:00:00,39.12,39.17,39.08,39.12,470255.0,36.6564,36.7032,36.6189,36.6564,470255.0
2021-09-03 09:30:00,39.05,39.3,38.9,39.25,132905.0,36.5908,36.825,36.4502,36.7782,132905.0
2021-09-03 10:00:00,39.23,39.38,39.14,39.37,214495.0,36.7594,36.9,36.6751,36.8906,214495.0
2021-09-03 11:00:00,39.39,39.79,39.39,39.72,236535.0,36.9094,37.2842,36.9094,37.2186,236535.0
2021-09-03 12:00:00,39.72,39.77,39.61,39.69,61100.0,37.2186,37.2654,37.1155,37.1905,61100.0
2021-09-03 13:00:00,39.71,39.78,39.7,39.75,101535.0,37.2092,37.2748,37.1998,37.2467,101535.0
2021-09-03 14:00:00,39.74,39.77,39.6,39.64,128790.0,37.2373,37.2654,37.1061,37.1436,128790.0
2021-09-03 15:00:00,39.64,39.78,39.64,39.76,275895.0,37.1436,37.2748,37.1436,37.2561,275895.0
2021-09-07 09:30:00,39.74,39.86,39.56,39.61,239770.0,37.2373,37.3498,37.0687,37.1155,239770.0
2021-09-07 10:00:00,39.61,39.69,39.41,39.58,181485.0,37.1155,37.1905,36.9281,37.0874,181485.0
2021-09-07 11:00:00,39.6,39.8,39.59,39.63,138830.0,37.1061,37.2935,37.0968,37.1342,138830.0
2021-09-07 12:00:00,39.63,39.85,39.61,39.82,144865.0,37.1342,37.3404,37.1155,37.3123,144865.0
2021-09-07 13:00:00,39.83,39.95,39.83,39.95,251445.0,37.3216,37.4341,37.3216,37.4341,251445.0
2021-09-07 14:00:00,39.94,39.99,39.83,39.9,153120.0,37.4247,37.4716,37.3216,37.3872,153120.0
2021-09-07 15:00:00,39.91,39.96,39.48,39.6,855560.0,37.3966,37.4435,36.9937,37.1061,855560.0
2021-09-08 09:30:00,39.65,39.78,39.46,39.68,88140.0,37.153,37.2748,36.9749,37.1811,88140.0
2021-09-08 10:00:00,39.67,39.84,39.54,39.84,251295.0,37.1717,37.331,37.0499,37.331,251295.0
2021-09-08 11:00:00,39.84,39.88,39.57,39.63,263940.0,37.331,37.3685,37.078,37.1342,263940.0
2021-09-08 12:00:00,39.64,39.87,39.64,39.78,343015.0,37.1436,37.3591,37.1436,37.2748,343015.0
2021-09-08 13:00:00,39.81,39.89,39.73,39.88,216600.0,37.3029,37.3779,37.2279,37.3685,216600.0
2021-09-08 14:00:00,39.88,39.95,39.76,39.93,218680.0,37.3685,37.4341,37.2561,37.4153,218680.0
2021-09-08 15:00:00,39.95,39.95,39.78,39.87,877650.0,37.4341,37.4341,37.2748,37.3591,877650.0
2021-09-09 09:30:00,40.0,40.1,39.7,39.85,263070.0,37.4809,37.5746,37.1998,37.3404,263070.0
2021-09-09 10:00:00,39.85,40.06,39.84,39.96,340955.0,37.3404,37.5372,37.331,37.4435,340955.0
2021-09-09 11:00:00,39.96,40.24,39.94,40.23,246235.0,37.4435,37.7058,37.4247,37.6965,246235.0
2021-09-09 12:00:00,40.21,40.43,40.2,40.29,411285.0,37.6777,37.8839,37.6683,37.7527,411285.0
2021-09-09 13:00:00,40.29,40.34,40.2,40.31,177630.0,37.7527,37.7995,37.6683,37.7714,177630.0
2021-09-09 14:00:00,40.3,40.47,40.26,40.37,221350.0,37.762,37.9213,37.7246,37.8276,221350.0
2021-09-09 15:00:00,40.37,40.45,40.3,40.36,644505.0,37.8276,37.9026,37.762,37.8183,644505.0
2021-09-10 09:30:00,40.57,40.77,40.4,40.74,142300.0,38.015,38.2024,37.8558,38.1743,142300.0
2021-09-10 10:00:00,40.76,41.25,40.72,41.02,603355.0,38.1931,38.6522,38.1556,38.4367,603355.0
2021-09-10 11:00:00,41.02,41.13,40.96,41.04,464520.0,38.4367,38.5398,38.3805,38.4554,464520.0
2021-09-10 12:00:00,41.03,41.44,40.96,41.42,549280.0,38.4461,38.8303,38.3805,38.8115,549280.0
2021-09-10 13:00:00,41.42,41.51,41.22,41.28,333610.0,38.8115,38.8958,38.6241,38.6803,333610.0
2021-09-10 14:00:00,41.27,41.35,41.19,41.2,446065.0,38.671,38.7459,38.596,38.6054,446065.0
2021-09-10 15:00:00,41.19,41.21,40.9,40.99,691960.0,38.596,38.6147,38.3243,38.4086,691960.0
2021-09-13 09:30:00,41.07,41.18,40.82,41.17,745385.0,38.4836,38.5866,38.2493,38.5773,745385.0
2021-09-13 10:00:00,41.14,41.24,40.82,40.94,547360.0,38.5491,38.6428,38.2493,38.3617,547360.0
2021-09-13 11:00:00,40.92,40.98,40.68,40.78,523145.0,38.343,38.3992,38.1181,38.2118,523145.0
2021-09-13 12:00:00,40.78,40.84,40.41,40.51,280725.0,38.2118,38.268,37.8651,37.9588,280725.0
2021-09-13 13:00:00,40.51,40.68,40.5,40.64,326300.0,37.9588,38.1181,37.9495,38.0806,326300.0
2021-09-13 14:00:00,40.64,40.65,40.17,40.18,977360.0,38.0806,38.09,37.6402,37.6496,977360.0
2021-09-13 15:00:00,40.17,40.47,40.08,40.43,1122335.0,37.6402,37.9213,37.5559,37.8839,1122335.0
2021-09-14 09:30:00,40.59,40.9,40.42,40.73,158245.0,38.0338,38.3243,37.8745,38.165,158245.0
2021-09-14 10:00:00,40.72,40.91,40.61,40.88,219315.0,38.1556,38.3336,38.0525,38.3055,219315.0
2021-09-14 11:00:00,40.89,41.11,40.79,40.96,252000.0,38.3149,38.521,38.2212,38.3805,252000.0
2021-09-14 12:00:00,41.03,41.15,40.98,41.07,209205.0,38.4461,38.5585,38.3992,38.4836,209205.0
2021-09-14 13:00:00,41.06,41.15,41.0,41.13,164570.0,38.4742,38.5585,38.418,38.5398,164570.0
2021-09-14 14:00:00,41.12,41.18,41.02,41.11,226340.0,38.5304,38.5866,38.4367,38.521,226340.0
2021-09-14 15:00:00,41.1,41.14,40.98,41.06,590425.0,38.5117,38.5491,38.3992,38.4742,590425.0
2021-09-15 09:30:00,41.02,41.15,40.75,40.96,279330.0,38.4367,38.5585,38.1837,38.3805,279330.0
2021-09-15 10:00:00,40.92,40.99,40.64,40.81,278315.0,38.343,38.4086,38.0806,38.2399,278315.0
2021-09-15 11:00:00,40.82,40.88,40.68,40.72,158640.0,38.2493,38.3055,38.1181,38.1556,158640.0
2021-09-15 12:00:00,40.72,41.05,40.71,40.99,246460.0,38.1556,38.4648,38.1462,38.4086,246460.0
2021-09-15 13:00:00,40.99,41.09,40.94,40.94,184635.0,38.4086,38.5023,38.3617,38.3617,184635.0
2021-09-15 14:00:00,40.95,40.98,40.78,40.81,356665.0,38.3711,38.3992,38.2118,38.2399,356665.0
2021-09-15 15:00:00,40.8,41.05,40.77,41.01,848700.0,38.2306,38.4648,38.2024,38.4273,848700.0
2021-09-16 09:30:00,41.0,41.56,40.88,41.5,152200.0,38.418,38.9427,38.3055,38.8865,152200.0
2021-09-16 10:00:00,41.52,41.55,41.4,41.48,368565.0,38.9052,38.9333,38.7928,38.8677,368565.0
2021-09-16 11:00:00,41.48,41.68,41.42,41.65,175120.0,38.8677,39.0551,38.8115,39.027,175120.0
2021-09-16 12:00:00,41.67,41.87,41.66,41.77,198705.0,39.0458,39.2332,39.0364,39.1395,198705.0
2021-09-16 13:00:00,41.75,41.87,41.66,41.86,243420.0,39.1207,39.2332,39.0364,39.2238,243420.0
2021-09-16 14:00:00,41.87,42.03,41.85,41.95,281760.0,39.2332,39.3831,39.2144,39.3081,281760.0
2021-09-16 15:00:00,41.96,42.01,41.88,41.88,543135.0,39.3175,39.3644,39.2425,39.2425,543135.0
2021-09-17 09:30:00,41.59,41.85,41.57,41.71,535110.0,38.9708,39.2144,38.9521,39.0833,535110.0
2021-09-17 10:00:00,41.74,41.75,41.31,41.51,245935.0,39.1114,39.1207,38.7084,38.8958,245935.0
2021-09-17 11:00:00,41.53,41.62,41.39,41.58,175580.0,38.9146,38.9989,38.7834,38.9614,175580.0
2021-09-17 12:00:00,41.56,41.75,41.55,41.63,178050.0,38.9427,39.1207,38.9333,39.0083,178050.0
2021-09-17 13:00:00,41.65,41.73,41.52,41.55,106070.0,39.027,39.102,38.9052,38.9333,106070.0
2021-09-17 14:00:00,41.55,41.62,41.48,41.54,215495.0,38.9333,38.9989,38.8677,38.924,215495.0
2021-09-17 15:00:00,41.55,41.57,41.2,41.42,566775.0,38.9333,38.9521,38.6054,38.8115,566775.0
2021-09-20 09:30:00,40.94,41.25,40.64,41.13,129615.0,38.3617,38.6522,38.0806,38.5398,129615.0
2021-09-20 10:00:00,41.07,41.22,40.9,41.09,340280.0,38.4836,38.6241,38.3243,38.5023,340280.0
2021-09-20 11:00:00,41.09,41.16,40.86,40.89,147070.0,38.5023,38.5679,38.2868,38.3149,147070.0
2021-09-20 12:00:00,40.9,40.98,40.81,40.93,95690.0,38.3243,38.3992,38.2399,38.3524,95690.0
2021-09-20 13:00:00,40.92,40.96,40.84,40.93,103655.0,38.343,38.3805,38.268,38.3524,103655.0
2021-09-20 14:00:00,40.96,40.96,40.78,40.84,149375.0,38.3805,38.3805,38.2118,38.268,149375.0
2021-09-20 15:00:00,40.86,41.15,40.73,41.1,579385.0,38.2868,38.5585,38.165,38.5117,579385.0
2021-09-21 09:30:00,41.42,41.59,41.26,41.44,108855.0,38.8115,38.9708,38.6616,38.8303,108855.0
2021-09-21 10:00:00,41.48,41.53,40.9,41.03,244060.0,38.8677,38.9146,38.3243,38.4461,244060.0
2021-09-21 11:00:00,41.04,41.41,41.02,41.27,93865.0,38.4554,38.8021,38.4367,38.671,93865.0
2021-09-21 12:00:00,41.27,41.37,41.2,41.28,95030.0,38.671,38.7647,38.6054,38.6803,95030.0
2021-09-21 13:00:00,41.31,41.38,41.26,41.31,68060.0,38.7084,38.774,38.6616,38.7084,68060.0
2021-09-21 14:00:00,41.34,41.5,41.31,41.45,150985.0,38.7366,38.8865,38.7084,38.8396,150985.0
2021-09-21 15:00:00,41.44,41.6,41.37,41.43,371660.0,38.8303,38.9802,38.7647,38.8209,371660.0
2021-09-22 09:30:00,41.61,41.76,41.33,41.68,147080.0,38.9895,39.1301,38.7272,39.0551,147080.0
2021-09-22 10:00:00,41.65,42.16,41.62,42.16,257615.0,39.027,39.5049,38.9989,39.5049,257615.0
2021-09-22 11:00:00,42.18,42.41,42.16,42.36,146530.0,39.5237,39.7392,39.5049,39.6923,146530.0
2021-09-22 12:00:00,42.37,42.43,42.26,42.29,150700.0,39.7017,39.7579,39.5986,39.6267,150700.0
2021-09-22 13:00:00,42.29,42.31,42.15,42.31,101260.0,39.6267,39.6455,39.4955,39.6455,101260.0
2021-09-22 14:00:00,42.26,42.41,42.2,42.27,219080.0,39.5986,39.7392,39.5424,39.608,219080.0
2021-09-22 15:00:00,42.26,42.43,42.22,42.37,660655.0,39.5986,39.7579,39.5611,39.7017,660655.0
2021-09-23 09:30:00,42.65,42.74,42.55,42.69,87530.0,39.9641,40.0484,39.8704,40.0015,87530.0
2021-09-23 10:00:00,42.68,42.69,42.33,42.42,260730.0,39.9922,40.0015,39.6642,39.7485,260730.0
2021-09-23 11:00:00,42.42,42.42,42.11,42.21,201935.0,39.7485,39.7485,39.4581,39.5518,201935.0
2021-09-23 12:00:00,42.22,42.25,42.1,42.23,158745.0,39.5611,39.5892,39.4487,39.5705,158745.0
2021-09-23 13:00:00,42.23,42.31,42.22,42.24,149100.0,39.5705,39.6455,39.5611,39.5799,149100.0
2021-09-23 14:00:00,42.24,42.25,41.97,42.04,174880.0,39.5799,39.5892,39.3269,39.3925,174880.0
2021-09-23 15:00:00,42.04,42.07,41.86,42.05,630775.0,39.3925,39.4206,39.2238,39.4018,630775.0
2021-09-24 09:30:00,42.03,42.13,41.62,41.91,96875.0,39.3831,39.4768,38.9989,39.2707,96875.0
2021-09-24 10:00:00,42.05,42.2,42.01,42.06,116945.0,39.4018,39.5424,39.3644,39.4112,116945.0
2021-09-24 11:00:00,42.1,42.17,42.02,42.15,80415.0,39.4487,39.5143,39.3737,39.4955,80415.0
2021-09-24 12:00:00,42.15,42.18,42.01,42.02,81725.0,39.4955,39.5237,39.3644,39.3737,81725.0
2021-09-24 13:00:00,42.03,42.05,41.91,41.91,123060.0,39.3831,39.4018,39.2707,39.2707,123060.0
2021-09-24 14:00:00,41.91,42.0,41.87,41.98,114190.0,39.2707,39.355,39.2332,39.3362,114190.0
2021-09-24 15:00:00,41.98,42.17,41.94,42.15,390760.0,39.3362,39.5143,39.2988,39.4955,390760.0
2021-09-27 09:30:00,42.15,42.56,42.14,42.43,139510.0,39.4955,39.8797,39.4862,39.7579,139510.0
2021-09-27 10:00:00,42.37,42.44,42.05,42.08,131770.0,39.7017,39.7673,39.4018,39.4299,131770.0
2021-09-27 11:00:00,42.1,42.22,41.88,41.88,223305.0,39.4487,39.5611,39.2425,39.2425,223305.0
2021-09-27 12:00:00,41.88,41.96,41.66,41.73,306490.0,39.2425,39.3175,39.0364,39.102,306490.0
2021-09-27 13:00:00,41.72,41.88,41.72,41.86,487435.0,39.0926,39.2425,39.0926,39.2238,487435.0
2021-09-27 14:00:00,41.88,41.96,41.82,41.89,263235.0,39.2425,39.3175,39.1863,39.2519,263235.0
2021-09-27 15:00:00,41.88,42.08,41.86,42.06,870180.0,39.2425,39.4299,39.2238,39.4112,870180.0
2021-09-28 09:30:00,41.97,41.97,41.57,41.59,114325.0,39.3269,39.3269,38.9521,38.9708,114325.0
2021-09-28 10:00:00,41.55,41.65,41.25,41.51,267730.0,38.9333,39.027,38.6522,38.8958,267730.0
2021-09-28 11:00:00,41.54,41.57,41.35,41.45,144860.0,38.924,38.9521,38.7459,38.8396,144860.0
2021-09-28 12:00:00,41.45,41.51,41.31,41.37,120915.0,38.8396,38.8958,38.7084,38.7647,120915.0
2021-09-28 13:00:00,41.36,41.49,41.28,41.44,129320.0,38.7553,38.8771,38.6803,38.8303,129320.0
2021-09-28 14:00:00,41.42,41.5,41.34,41.45,147185.0,38.8115,38.8865,38.7366,38.8396,147185.0
2021-09-28 15:00:00,41.42,41.51,41.35,41.42,847675.0,38.8115,38.8958,38.7459,38.8115,847675.0
2021-09-29 09:30:00,41.73,41.98,41.5,41.65,153715.0,39.102,39.3362,38.8865,39.027,153715.0
2021-09-29 10:00:00,41.68,41.71,41.46,41.61,297145.0,39.0551,39.0833,38.849,38.9895,297145.0
2021-09-29 11:00:00,41.63,41.81,41.63,41.76,232190.0,39.0083,39.177,39.0083,39.1301,232190.0
2021-09-29 12:00:00,41.77,41.77,41.43,41.55,166430.0,39.1395,39.1395,38.8209,38.9333,166430.0
2021-09-29 13:00:00,41.55,41.65,41.48,41.63,152490.0,38.9333,39.027,38.8677,39.0083,152490.0
2021-09-29 14:00:00,41.65,41.86,41.6,41.83,206590.0,39.027,39.2238,38.9802,39.1957,206590.0
2021-09-29 15:00:00,41.85,41.88,41.55,41.63,587245.0,39.2144,39.2425,38.9333,39.0083,587245.0
2021-09-30 09:30:00,41.39,41.52,40.85,41.05,440360.0,38.7834,38.9052,38.2774,38.4648,440360.0
2021-09-30 10:00:00,41.06,41.08,40.72,40.81,265680.0,38.4742,38.4929,38.1556,38.2399,265680.0
2021-09-30 11:00:00,40.79,40.79,40.49,40.58,176680.0,38.2212,38.2212,37.9401,38.0244,176680.0
2021-09-30 12:00:00,40.58,40.8,40.37,40.75,295645.0,38.0244,38.2306,37.8276,38.1837,295645.0
2021-09-30 13:00:00,40.75,40.98,40.72,40.96,106895.0,38.1837,38.3992,38.1556,38.3805,106895.0
2021-09-30 14:00:00,40.98,41.13,40.9,40.94,129615.0,38.3992,38.5398,38.3243,38.3617,129615.0
2021-09-30 15:00:00,40.96,41.09,40.37,40.52,613895.0,38.3805,38.5023,37.8276,37.9682,613895.0
2021-10-01 09:30:00,40.82,40.82,40.27,40.28,663445.0,38.2493,38.2493,37.7339,37.7433,663445.0
2021-10-01 10:00:00,40.29,40.29,39.87,40.06,687775.0,37.7527,37.7527,37.3591,37.5372,687775.0
2021-10-01 11:00:00,40.03,40.41,40.0,40.32,235120.0,37.5091,37.8651,37.4809,37.7808,235120.0
2021-10-01 12:00:00,40.34,40.41,40.24,40.24,148665.0,37.7995,37.8651,37.7058,37.7058,148665.0
2021-10-01 13:00:00,40.23,40.44,40.18,40.34,196820.0,37.6965,37.8932,37.6496,37.7995,196820.0
2021-10-01 14:00:00,40.37,40.52,40.34,40.44,157265.0,37.8276,37.9682,37.7995,37.8932,157265.0
2021-10-01 15:00:00,40.46,40.51,40.22,40.27,872795.0,37.912,37.9588,37.6871,37.7339,872795.0
2021-10-04 09:30:00,39.41,39.88,38.94,39.07,883115.0,36.9281,37.3685,36.4877,36.6095,883115.0
2021-10-04 10:00:00,39.07,39.07,38.58,38.76,1088320.0,36.6095,36.6095,36.1504,36.319,1088320.0
2021-10-04 11:00:00,38.74,39.1,38.68,39.06,649190.0,36.3003,36.6376,36.2441,36.6001,649190.0
2021-10-04 12:00:00,39.07,39.39,39.03,39.2,198700.0,36.6095,36.9094,36.572,36.7313,198700.0
2021-10-04 13:00:00,39.19,39.47,39.15,39.3,313035.0,36.722,36.9843,36.6845,36.825,313035.0
2021-10-04 14:00:00,39.31,39.41,39.28,39.31,180155.0,36.8344,36.9281,36.8063,36.8344,180155.0
2021-10-04 15:00:00,39.31,39.38,39.09,39.21,813815.0,36.8344,36.9,36.6282,36.7407,813815.0
2021-10-05 09:30:00,39.21,39.59,39.18,39.32,168440.0,36.7407,37.0968,36.7126,36.8438,168440.0
2021-10-05 10:00:00,39.33,39.63,39.33,39.61,283985.0,36.8531,37.1342,36.8531,37.1155,283985.0
2021-10-05 11:00:00,39.63,39.68,39.51,39.59,284905.0,37.1342,37.1811,37.0218,37.0968,284905.0
2021-10-05 12:00:00,39.59,39.65,39.51,39.56,162550.0,37.0968,37.153,37.0218,37.0687,162550.0
2021-10-05 13:00:00,39.55,39.72,39.5,39.69,167330.0,37.0593,37.2186,37.0124,37.1905,167330.0
2021-10-05 14:00:00,39.69,39.7,39.54,39.66,278335.0,37.1905,37.1998,37.0499,37.1624,278335.0
2021-10-05 15:00:00,39.66,39.71,39.49,39.52,454565.0,37.1624,37.2092,37.0031,37.0312,454565.0
2021-10-06 09:30:00,39.25,39.55,39.25,39.42,112010.0,36.7782,37.0593,36.7782,36.9375,112010.0
2021-10-06 10:00:00,39.4,39.47,39.1,39.3,340700.0,36.9187,36.9843,36.6376,36.825,340700.0
2021-10-06 11:00:00,39.31,39.34,39.06,39.18,337050.0,36.8344,36.8625,36.6001,36.7126,337050.0
2021-10-06 12:00:00,39.18,39.19,39.02,39.13,269660.0,36.7126,36.722,36.5627,36.6657,269660.0
2021-10-06 13:00:00,39.12,39.41,39.07,39.33,386385.0,36.6564,36.9281,36.6095,36.8531,386385.0
2021-10-06 14:00:00,39.34,39.42,39.23,39.25,345950.0,36.8625,36.9375,36.7594,36.7782,345950.0
2021-10-06 15:00:00,39.26,39.38,39.16,39.36,518000.0,36.7875,36.9,36.6938,36.8812,518000.0
2021-10-07 09:30:00,39.28,39.93,39.26,39.9,296100.0,36.8063,37.4153,36.7875,37.3872,296100.0
2021-10-07 10:00:00,39.93,40.02,39.81,39.89,149825.0,37.4153,37.4997,37.3029,37.3779,149825.0
2021-10-07 11:00:00,39.87,40.01,39.86,39.98,204575.0,37.3591,37.4903,37.3498,37.4622,204575.0
2021-10-07 12:00:00,39.99,40.01,39.91,40.01,84865.0,37.4716,37.4903,37.3966,37.4903,84865.0
2021-10-07 13:00:00,40.0,40.03,39.94,39.95,92455.0,37.4809,37.5091,37.4247,37.4341,92455.0
2021-10-07 14:00:00,39.95,39.95,39.65,39.65,129985.0,37.4341,37.4341,37.153,37.153,129985.0
2021-10-07 15:00:00,39.62,39.78,39.54,39.6,775390.0,37.1249,37.2748,37.0499,37.1061,775390.0
2021-10-08 09:30:00,39.71,39.88,39.39,39.52,121245.0,37.2092,37.3685,36.9094,37.0312,121245.0
2021-10-08 10:00:00,39.49,39.61,39.3,39.34,185570.0,37.0031,37.1155,36.825,36.8625,185570.0
2021-10-08 11:00:00,39.33,39.52,39.11,39.11,303430.0,36.8531,37.0312,36.647,36.647,303430.0
2021-10-08 12:00:00,39.13,39.13,38.95,39.05,382160.0,36.6657,36.6657,36.4971,36.5908,382160.0
2021-10-08 13:00:00,39.04,39.11,38.95,39.07,304500.0,36.5814,36.647,36.4971,36.6095,304500.0
2021-10-08 14:00:00,39.08,39.2,39.08,39.12,161475.0,36.6189,36.7313,36.6189,36.6564,161475.0
2021-10-08 15:00:00,39.11,39.15,38.9,38.94,476170.0,36.647,36.6845,36.4502,36.4877,476170.0
2021-10-11 09:30:00,39.05,39.37,38.83,39.03,163280.0,36.5908,36.8906,36.3846,36.572,163280.0
2021-10-11 10:00:00,38.96,39.12,38.95,38.95,170380.0,36.5064,36.6564,36.4971,36.4971,170380.0
2021-10-11 11:00:00,38.95,39.09,38.91,39.05,171140.0,36.4971,36.6282,36.4596,36.5908,171140.0
2021-10-11 12:00:00,39.04,39.05,38.8,38.92,217395.0,36.5814,36.5908,36.3565,36.469,217395.0
2021-10-11 13:00:00,38.92,39.11,38.9,39.04,127400.0,36.469,36.647,36.4502,36.5814,127400.0
2021-10-11 14:00:00,39.05,39.06,38.92,39.02,221280.0,36.5908,36.6001,36.469,36.5627,221280.0
2021-10-11 15:00:00,39.02,39.03,38.69,38.71,619625.0,36.5627,36.572,36.2534,36.2722,619625.0
2021-10-12 09:30:00,38.74,39.05,38.5,38.52,152500.0,36.3003,36.5908,36.0754,36.0941,152500.0
2021-10-12 10:00:00,38.56,38.85,38.48,38.82,215605.0,36.1316,36.4034,36.0567,36.3753,215605.0
2021-10-12 11:00:00,38.83,39.01,38.83,38.92,148065.0,36.3846,36.5533,36.3846,36.469,148065.0
2021-10-12 12:00:00,38.95,39.02,38.85,38.9,160875.0,36.4971,36.5627,36.4034,36.4502,160875.0
2021-10-12 13:00:00,38.89,38.98,38.78,38.78,65890.0,36.4408,36.5252,36.3378,36.3378,65890.0
2021-10-12 14:00:00,38.77,38.85,38.76,38.77,132800.0,36.3284,36.4034,36.319,36.3284,132800.0
2021-10-12 15:00:00,38.79,38.82,38.57,38.64,397220.0,36.3471,36.3753,36.141,36.2066,397220.0
2021-10-13 09:30:00,38.86,39.16,38.7,38.77,197580.0,36.4127,36.6938,36.2628,36.3284,197580.0
2021-10-13 10:00:00,38.78,38.88,38.62,38.78,208880.0,36.3378,36.4315,36.1878,36.3378,208880.0
2021-10-13 11:00:00,38.79,38.95,38.75,38.89,254330.0,36.3471,36.4971,36.3097,36.4408,254330.0
2021-10-13 12:00:00,38.89,39.02,38.88,38.94,123140.0,36.4408,36.5627,36.4315,36.4877,123140.0
2021-10-13 13:00:00,38.96,39.1,38.95,39.06,108815.0,36.5064,36.6376,36.4971,36.6001,108815.0
2021-10-13 14:00:00,39.06,39.17,38.88,38.89,136630.0,36.6001,36.7032,36.4315,36.4408,136630.0
2021-10-13 15:00:00,38.91,39.05,38.84,38.99,488565.0,36.4596,36.5908,36.394,36.5345,488565.0
2021-10-14 09:30:00,39.34,39.44,39.14,39.28,137720.0,36.8625,36.9562,36.6751,36.8063,137720.0
2021-10-14 10:00:00,39.31,39.64,39.3,39.64,215430.0,36.8344,37.1436,36.825,37.1436,215430.0
2021-10-14 11:00:00,39.63,39.8,39.62,39.68,231315.0,37.1342,37.2935,37.1249,37.1811,231315.0
2021-10-14 12:00:00,39.68,39.69,39.6,39.63,135060.0,37.1811,37.1905,37.1061,37.1342,135060.0
2021-10-14 13:00:00,39.64,39.66,39.52,39.58,223350.0,37.1436,37.1624,37.0312,37.0874,223350.0
2021-10-14 14:00:00,39.59,39.6,39.52,39.57,153950.0,37.0968,37.1061,37.0312,37.078,153950.0
2021-10-14 15:00:00,39.58,39.58,39.41,39.46,445435.0,37.0874,37.0874,36.9281,36.9749,445435.0
2021-10-15 09:30:00,39.78,40.07,39.56,39.72,220750.0,37.2748,37.5465,37.0687,37.2186,220750.0
2021-10-15 10:00:00,39.75,39.91,39.67,39.88,106240.0,37.2467,37.3966,37.1717,37.3685,106240.0
2021-10-15 11:00:00,39.89,39.91,39.6,39.63,140655.0,37.3779,37.3966,37.1061,37.1342,140655.0
2021-10-15 12:00:00,39.64,39.68,39.53,39.53,242565.0,37.1436,37.1811,37.0405,37.0405,242565.0
2021-10-15 13:00:00,39.52,39.61,39.5,39.59,189395.0,37.0312,37.1155,37.0124,37.0968,189395.0
2021-10-15 14:00:00,39.6,39.65,39.51,39.55,220645.0,37.1061,37.153,37.0218,37.0593,220645.0
2021-10-15 15:00:00,39.54,39.59,39.41,39.45,549315.0,37.0499,37.0968,36.9281,36.9656,549315.0
2021-10-18 09:30:00,39.38,40.17,39.29,40.17,605015.0,36.9,37.6402,36.8157,37.6402,605015.0
2021-10-18 10:00:00,40.13,40.47,40.13,40.4,477925.0,37.6028,37.9213,37.6028,37.8558,477925.0
2021-10-18 11:00:00,40.45,40.55,40.35,40.52,851850.0,37.9026,37.9963,37.8089,37.9682,851850.0
2021-10-18 12:00:00,40.51,40.76,40.48,40.75,375440.0,37.9588,38.1931,37.9307,38.1837,375440.0
2021-10-18 13:00:00,40.75,40.98,40.72,40.98,172005.0,38.1837,38.3992,38.1556,38.3992,172005.0
2021-10-18 14:00:00,40.97,40.98,40.78,40.87,422040.0,38.3899,38.3992,38.2118,38.2962,422040.0
2021-10-18 15:00:00,40.87,41.04,40.82,40.89,1142295.0,38.2962,38.4554,38.2493,38.3149,1142295.0
2021-10-19 09:30:00,41.01,41.18,40.63,40.63,142535.0,38.4273,38.5866,38.0713,38.0713,142535.0
2021-10-19 10:00:00,40.64,40.92,40.64,40.87,151015.0,38.0806,38.343,38.0806,38.2962,151015.0
2021-10-19 11:00:00,40.89,40.99,40.8,40.97,258950.0,38.3149,38.4086,38.2306,38.3899,258950.0
2021-10-19 12:00:00,40.97,41.09,40.97,41.0,182605.0,38.3899,38.5023,38.3899,38.418,182605.0
2021-10-19 13:00:00,40.99,41.03,40.88,41.0,166460.0,38.4086,38.4461,38.3055,38.418,166460.0
2021-10-19 14:00:00,41.0,41.01,40.81,40.93,105290.0,38.418,38.4273,38.2399,38.3524,105290.0
2021-10-19 15:00:00,40.92,40.97,40.62,40.66,778935.0,38.343,38.3899,38.0619,38.0994,778935.0
2021-10-20 09:30:00,40.71,41.07,40.71,40.78,163875.0,38.1462,38.4836,38.1462,38.2118,163875.0
2021-10-20 10:00:00,40.75,40.84,40.4,40.44,294740.0,38.1837,38.268,37.8558,37.8932,294740.0
2021-10-20 11:00:00,40.48,40.87,40.48,40.85,226265.0,37.9307,38.2962,37.9307,38.2774,226265.0
2021-10-20 12:00:00,40.83,41.02,40.81,40.92,226050.0,38.2587,38.4367,38.2399,38.343,226050.0
2021-10-20 13:00:00,40.92,40.97,40.76,40.78,112175.0,38.343,38.3899,38.1931,38.2118,112175.0
2021-10-20 14:00:00,40.79,40.94,40.69,40.71,165655.0,38.2212,38.3617,38.1275,38.1462,165655.0
2021-10-20 15:00:00,40.7,40.74,40.41,40.46,935585.0,38.1369,38.1743,37.8651,37.912,935585.0
2021-10-21 09:30:00,42.3,42.37,41.42,42.03,1200225.0,39.6361,39.7017,38.8115,39.3831,1200225.0
2021-10-21 10:00:00,41.99,42.56,41.89,42.28,854420.0,39.3456,39.8797,39.2519,39.6174,854420.0
2021-10-21 11:00:00,42.26,42.58,41.97,41.99,772460.0,39.5986,39.8985,39.3269,39.3456,772460.0
2021-10-21 12:00:00,41.99,42.39,41.95,42.32,282285.0,39.3456,39.7204,39.3081,39.6548,282285.0
2021-10-21 13:00:00,42.32,42.52,42.28,42.29,253350.0,39.6548,39.8422,39.6174,39.6267,253350.0
2021-10-21 14:00:00,42.29,42.3,42.02,42.04,262855.0,39.6267,39.6361,39.3737,39.3925,262855.0
2021-10-21 15:00:00,42.03,42.3,42.01,42.06,907505.0,39.3831,39.6361,39.3644,39.4112,907505.0
2021-10-22 09:30:00,42.5,42.85,42.35,42.76,330995.0,39.8235,40.1515,39.6829,40.0671,330995.0
2021-10-22 10:00:00,42.7,42.75,41.99,42.1,313450.0,40.0109,40.0578,39.3456,39.4487,313450.0
2021-10-22 11:00:00,42.14,42.34,41.97,42.15,181165.0,39.4862,39.6736,39.3269,39.4955,181165.0
2021-10-22 12:00:00,42.14,42.22,42.02,42.03,167585.0,39.4862,39.5611,39.3737,39.3831,167585.0
2021-10-22 13:00:00,42.02,42.13,41.97,41.99,180735.0,39.3737,39.4768,39.3269,39.3456,180735.0
2021-10-22 14:00:00,41.95,41.99,41.72,41.8,165760.0,39.3081,39.3456,39.0926,39.1676,165760.0
2021-10-22 15:00:00,41.81,41.84,41.63,41.63,552795.0,39.177,39.2051,39.0083,39.0083,552795.0
2021-10-25 09:30:00,41.86,42.32,41.74,41.96,261930.0,39.2238,39.6548,39.1114,39.3175,261930.0
2021-10-25 10:00:00,41.95,42.61,41.93,42.58,313235.0,39.3081,39.9266,39.2894,39.8985,313235.0
2021-10-25 11:00:00,42.58,42.72,42.34,42.64,202510.0,39.8985,40.0296,39.6736,39.9547,202510.0
2021-10-25 12:00:00,42.66,42.73,42.36,42.48,181040.0,39.9734,40.039,39.6923,39.8048,181040.0
2021-10-25 13:00:00,42.47,42.58,42.38,42.38,153740.0,39.7954,39.8985,39.7111,39.7111,153740.0
2021-10-25 14:00:00,42.36,42.4,42.23,42.24,134000.0,39.6923,39.7298,39.5705,39.5799,134000.0
2021-10-25 15:00:00,42.25,42.33,42.08,42.21,507825.0,39.5892,39.6642,39.4299,39.5518,507825.0
2021-10-26 09:30:00,42.35,42.42,42.03,42.06,170310.0,39.6829,39.7485,39.3831,39.4112,170310.0
2021-10-26 10:00:00,42.08,42.2,41.9,41.98,360975.0,39.4299,39.5424,39.2613,39.3362,360975.0
2021-10-26 11:00:00,41.97,42.0,41.65,41.65,130715.0,39.3269,39.355,39.027,39.027,130715.0
2021-10-26 12:00:00,41.63,41.82,41.55,41.67,222440.0,39.0083,39.1863,38.9333,39.0458,222440.0
2021-10-26 13:00:00,41.67,41.68,41.43,41.46,160235.0,39.0458,39.0551,38.8209,38.849,160235.0
2021-10-26 14:00:00,41.46,41.52,41.42,41.47,202560.0,38.849,38.9052,38.8115,38.8584,202560.0
2021-10-26 15:00:00,41.47,41.58,41.35,41.35,504680.0,38.8584,38.9614,38.7459,38.7459,504680.0
2021-10-27 09:30:00,41.5,41.63,41.18,41.55,277575.0,38.8865,39.0083,38.5866,38.9333,277575.0
2021-10-27 10:00:00,41.56,41.57,41.29,41.52,247570.0,38.9427,38.9521,38.6897,38.9052,247570.0
2021-10-27 11:00:00,41.56,41.73,41.47,41.49,224460.0,38.9427,39.102,38.8584,38.8771,224460.0
2021-10-27 12:00:00,41.48,41.61,41.39,41.4,192645.0,38.8677,38.9895,38.7834,38.7928,192645.0
2021-10-27 13:00:00,41.38,41.6,41.37,41.47,175725.0,38.774,38.9802,38.7647,38.8584,175725.0
2021-10-27 14:00:00,41.46,41.48,41.3,41.33,132190.0,38.849,38.8677,38.6991,38.7272,132190.0
2021-10-27 15:00:00,41.33,41.5,41.29,41.38,452615.0,38.7272,38.8865,38.6897,38.774,452615.0
2021-10-28 09:30:00,41.42,42.05,41.38,41.97,201270.0,38.8115,39.4018,38.774,39.3269,201270.0
2021-10-28 10:00:00,41.97,42.22,41.86,42.02,236550.0,39.3269,39.5611,39.2238,39.3737,236550.0
2021-10-28 11:00:00,42.0,42.13,41.75,41.78,166420.0,39.355,39.4768,39.1207,39.1488,166420.0
2021-10-28 12:00:00,41.79,41.87,41.69,41.71,99640.0,39.1582,39.2332,39.0645,39.0833,99640.0
2021-10-28 13:00:00,41.72,42.08,41.72,42.08,379660.0,39.0926,39.4299,39.0926,39.4299,379660.0
2021-10-28 14:00:00,42.09,42.12,41.84,41.88,196790.0,39.4393,39.4674,39.2051,39.2425,196790.0
2021-10-28 15:00:00,41.87,42.04,41.84,42.02,457790.0,39.2332,39.3925,39.2051,39.3737,457790.0
2021-10-29 09:30:00,41.93,42.89,41.93,42.8,260110.0,39.2894,40.1889,39.2894,40.1046,260110.0
2021-10-29 10:00:00,42.81,43.43,42.81,43.0,578580.0,40.114,40.6949,40.114,40.292,578580.0
2021-10-29 11:00:00,42.97,43.21,42.9,43.21,356535.0,40.2639,40.4888,40.1983,40.4888,356535.0
2021-10-29 12:00:00,43.21,43.45,43.2,43.39,291915.0,40.4888,40.7137,40.4794,40.6575,291915.0
2021-10-29 13:00:00,43.37,43.38,43.24,43.28,154075.0,40.6387,40.6481,40.5169,40.5544,154075.0
2021-10-29 14:00:00,43.26,43.35,43.13,43.35,354715.0,40.5356,40.62,40.4138,40.62,354715.0
2021-10-29 15:00:00,43.36,43.54,43.29,43.43,951250.0,40.6293,40.798,40.5637,40.6949,951250.0
2021-11-01 09:30:00,43.61,43.75,43.12,43.27,297910.0,40.8636,40.9948,40.4045,40.545,297910.0
2021-11-01 10:00:00,43.26,43.26,42.95,43.01,190190.0,40.5356,40.5356,40.2452,40.3014,190190.0
2021-11-01 11:00:00,43.02,43.26,42.89,43.05,150775.0,40.3108,40.5356,40.1889,40.3389,150775.0
2021-11-01 12:00:00,43.05,43.3,43.04,43.06,117950.0,40.3389,40.5731,40.3295,40.3482,117950.0
2021-11-01 13:00:00,43.02,43.06,42.93,43.03,68185.0,40.3108,40.3482,40.2264,40.3201,68185.0
2021-11-01 14:00:00,43.02,43.02,42.82,42.89,122600.0,40.3108,40.3108,40.1233,40.1889,122600.0
2021-11-01 15:00:00,42.86,42.88,42.66,42.76,520240.0,40.1608,40.1796,39.9734,40.0671,520240.0
2021-11-02 09:30:00,42.9,43.14,42.87,43.0,122270.0,40.1983,40.4232,40.1702,40.292,122270.0
2021-11-02 10:00:00,43.0,43.3,42.99,43.11,184855.0,40.292,40.5731,40.2826,40.3951,184855.0
2021-11-02 11:00:00,43.11,43.15,42.94,42.94,150590.0,40.3951,40.4326,40.2358,40.2358,150590.0
2021-11-02 12:00:00,42.95,43.11,42.9,43.02,101365.0,40.2452,40.3951,40.1983,40.3108,101365.0
2021-11-02 13:00:00,43.01,43.05,42.89,43.05,107945.0,40.3014,40.3389,40.1889,40.3389,107945.0
2021-11-02 14:00:00,43.01,43.14,42.97,43.09,91140.0,40.3014,40.4232,40.2639,40.3763,91140.0
2021-11-02 15:00:00,43.08,43.15,42.95,43.12,345255.0,40.367,40.4326,40.2452,40.4045,345255.0
2021-11-03 09:30:00,43.17,43.31,42.98,43.26,97315.0,40.4513,40.5825,40.2733,40.5356,97315.0
2021-11-03 10:00:00,43.33,43.42,43.05,43.37,137050.0,40.6012,40.6856,40.3389,40.6387,137050.0
2021-11-03 11:00:00,43.37,43.43,42.96,42.98,134880.0,40.6387,40.6949,40.2545,40.2733,134880.0
2021-11-03 12:00:00,42.97,42.99,42.66,42.82,112880.0,40.2639,40.2826,39.9734,40.1233,112880.0
2021-11-03 13:00:00,42.84,42.89,42.75,42.81,79725.0,40.1421,40.1889,40.0578,40.114,79725.0
2021-11-03 14:00:00,42.85,43.02,42.77,43.02,185935.0,40.1515,40.3108,40.0765,40.3108,185935.0
2021-11-03 15:00:00,43.01,43.22,42.88,43.17,381390.0,40.3014,40.4982,40.1796,40.4513,381390.0
2021-11-04 09:30:00,43.27,43.7,43.07,43.61,112145.0,40.545,40.9479,40.3576,40.8636,112145.0
2021-11-04 10:00:00,43.69,43.92,43.56,43.59,156305.0,40.9386,41.1541,40.8167,40.8449,156305.0
2021-11-04 11:00:00,43.57,43.57,43.3,43.44,144025.0,40.8261,40.8261,40.5731,40.7043,144025.0
2021-11-04 12:00:00,43.45,43.68,43.45,43.53,77185.0,40.7137,40.9292,40.7137,40.7886,77185.0
2021-11-04 13:00:00,43.56,43.71,43.5,43.51,99260.0,40.8167,40.9573,40.7605,40.7699,99260.0
2021-11-04 14:00:00,43.47,43.52,43.31,43.52,224960.0,40.7324,40.7793,40.5825,40.7793,224960.0
2021-11-04 15:00:00,43.51,43.66,43.51,43.64,386835.0,40.7699,40.9104,40.7699,40.8917,386835.0
2021-11-05 09:30:00,43.8,44.0,43.54,43.8,292930.0,41.0416,41.229,40.798,41.0416,292930.0
2021-11-05 10:00:00,43.8,43.94,43.5,43.53,309820.0,41.0416,41.1728,40.7605,40.7886,309820.0
2021-11-05 11:00:00,43.54,43.59,43.39,43.49,225195.0,40.798,40.8449,40.6575,40.7512,225195.0
2021-11-05 12:00:00,43.49,43.86,43.47,43.74,196040.0,40.7512,41.0979,40.7324,40.9854,196040.0
2021-11-05 13:00:00,43.74,43.87,43.61,43.86,199080.0,40.9854,41.1072,40.8636,41.0979,199080.0
2021-11-05 14:00:00,43.85,44.06,43.81,44.04,243595.0,41.0885,41.2853,41.051,41.2665,243595.0
2021-11-05 15:00:00,44.04,44.09,43.84,44.04,647930.0,41.2665,41.3134,41.0791,41.2665,647930.0
2021-11-08 09:30:00,44.14,44.34,43.6,43.7,335420.0,41.3602,41.5476,40.8542,40.9479,335420.0
2021-11-08 10:00:00,43.68,44.09,43.57,43.98,212825.0,40.9292,41.3134,40.8261,41.2103,212825.0
2021-11-08 11:00:00,43.95,43.99,43.74,43.77,193765.0,41.1822,41.2197,40.9854,41.0135,193765.0
2021-11-08 12:00:00,43.77,43.92,43.74,43.92,120040.0,41.0135,41.1541,40.9854,41.1541,120040.0
2021-11-08 13:00:00,43.94,44.03,43.88,43.93,79270.0,41.1728,41.2571,41.1166,41.1634,79270.0
2021-11-08 14:00:00,43.93,44.1,43.93,44.05,92455.0,41.1634,41.3227,41.1634,41.2759,92455.0
2021-11-08 15:00:00,44.07,44.3,44.02,44.25,388655.0,41.2946,41.5101,41.2478,41.4633,388655.0
2021-11-09 09:30:00,44.3,44.97,44.24,44.46,161935.0,41.5101,42.1379,41.4539,41.6601,161935.0
2021-11-09 10:00:00,44.47,44.7,44.16,44.53,344990.0,41.6694,41.885,41.379,41.7257,344990.0
2021-11-09 11:00:00,44.57,44.62,44.27,44.34,195280.0,41.7631,41.81,41.482,41.5476,195280.0
2021-11-09 12:00:00,44.35,44.46,44.07,44.07,239515.0,41.557,41.6601,41.2946,41.2946,239515.0
2021-11-09 13:00:00,44.07,44.18,44.05,44.08,161450.0,41.2946,41.3977,41.2759,41.304,161450.0
2021-11-09 14:00:00,44.07,44.12,43.91,43.92,134590.0,41.2946,41.3415,41.1447,41.1541,134590.0
2021-11-09 15:00:00,43.92,44.19,43.92,44.19,338115.0,41.1541,41.4071,41.1541,41.4071,338115.0
2021-11-10 09:30:00,43.88,44.18,43.8,44.06,139730.0,41.1166,41.3977,41.0416,41.2853,139730.0
2021-11-10 10:00:00,44.12,44.18,43.82,43.87,105900.0,41.3415,41.3977,41.0604,41.1072,105900.0
2021-11-10 11:00:00,43.88,44.0,43.75,43.77,81280.0,41.1166,41.229,40.9948,41.0135,81280.0
2021-11-10 12:00:00,43.74,43.82,43.66,43.78,69300.0,40.9854,41.0604,40.9104,41.0229,69300.0
2021-11-10 13:00:00,43.78,43.81,43.51,43.58,113980.0,41.0229,41.051,40.7699,40.8355,113980.0
2021-11-10 14:00:00,43.53,43.6,43.3,43.31,178805.0,40.7886,40.8542,40.5731,40.5825,178805.0
2021-11-10 15:00:00,43.31,43.56,43.25,43.48,442075.0,40.5825,40.8167,40.5263,40.7418,442075.0
2021-11-11 09:30:00,43.61,43.88,43.36,43.78,126605.0,40.8636,41.1166,40.6293,41.0229,126605.0
2021-11-11 10:00:00,43.75,43.86,43.56,43.68,118165.0,40.9948,41.0979,40.8167,40.9292,118165.0
2021-11-11 11:00:00,43.61,43.75,43.58,43.64,91905.0,40.8636,40.9948,40.8355,40.8917,91905.0
2021-11-11 12:00:00,43.68,43.74,43.63,43.68,55240.0,40.9292,40.9854,40.8823,40.9292,55240.0
2021-11-11 13:00:00,43.68,43.68,43.56,43.66,52990.0,40.9292,40.9292,40.8167,40.9104,52990.0
2021-11-11 14:00:00,43.65,43.82,43.65,43.76,64300.0,40.9011,41.0604,40.9011,41.0041,64300.0
2021-11-11 15:00:00,43.77,43.79,43.62,43.72,227865.0,41.0135,41.0323,40.873,40.9667,227865.0
2021-11-12 09:30:00,43.82,43.9,43.66,43.75,141115.0,41.0604,41.1353,40.9104,40.9948,141115.0
2021-11-12 10:00:00,43.72,44.07,43.71,43.95,123190.0,40.9667,41.2946,40.9573,41.1822,123190.0
2021-11-12 11:00:00,43.96,44.22,43.95,44.16,109205.0,41.1916,41.4352,41.1822,41.379,109205.0
2021-11-12 12:00:00,44.18,44.29,44.15,44.24,75300.0,41.3977,41.5008,41.3696,41.4539,75300.0
2021-11-12 13:00:00,44.21,44.29,44.16,44.25,57690.0,41.4258,41.5008,41.379,41.4633,57690.0
2021-11-12 14:00:00,44.22,44.28,44.12,44.19,64580.0,41.4352,41.4914,41.3415,41.4071,64580.0
2021-11-12 15:00:00,44.19,44.31,44.17,44.23,245485.0,41.4071,41.5195,41.3883,41.4446,245485.0
2021-11-15 09:30:00,44.49,44.61,44.25,44.41,160720.0,41.6882,41.8006,41.4633,41.6132,160720.0
2021-11-15 10:00:00,44.39,44.55,44.33,44.48,247055.0,41.5945,41.7444,41.5383,41.6788,247055.0
2021-11-15 11:00:00,44.5,44.72,44.32,44.37,165355.0,41.6975,41.9037,41.5289,41.5757,165355.0
2021-11-15 12:00:00,44.39,44.5,44.23,44.36,120450.0,41.5945,41.6975,41.4446,41.5664,120450.0
2021-11-15 13:00:00,44.38,44.64,44.32,44.62,217410.0,41.5851,41.8287,41.5289,41.81,217410.0
2021-11-15 14:00:00,44.61,44.65,44.5,44.5,120175.0,41.8006,41.8381,41.6975,41.6975,120175.0
2021-11-15 15:00:00,44.52,44.62,44.44,44.58,311475.0,41.7163,41.81,41.6413,41.7725,311475.0
2021-11-16 09:30:00,45.02,45.47,44.72,45.45,246040.0,42.1848,42.6065,41.9037,42.5877,246040.0
2021-11-16 10:00:00,45.43,45.77,45.38,45.61,271320.0,42.569,42.8876,42.5221,42.7376,271320.0
2021-11-16 11:00:00,45.63,45.87,45.53,45.57,365490.0,42.7564,42.9813,42.6627,42.7002,365490.0
2021-11-16 12:00:00,45.54,45.84,45.35,45.79,388610.0,42.6721,42.9532,42.494,42.9063,388610.0
2021-11-16 13:00:00,45.8,46.05,45.79,45.98,578860.0,42.9157,43.1499,42.9063,43.0843,578860.0
2021-11-16 14:00:00,45.96,45.97,45.75,45.93,238690.0,43.0656,43.075,42.8688,43.0375,238690.0
2021-11-16 15:00:00,45.93,46.05,45.8,45.81,598655.0,43.0375,43.1499,42.9157,42.925,598655.0
2021-11-17 09:30:00,45.89,46.17,45.33,45.51,242750.0,43.0,43.2624,42.4753,42.6439,242750.0
2021-11-17 10:00:00,45.5,45.64,45.24,45.28,226000.0,42.6346,42.7658,42.3909,42.4284,226000.0
2021-11-17 11:00:00,45.32,45.33,44.98,45.24,251055.0,42.4659,42.4753,42.1473,42.3909,251055.0
2021-11-17 12:00:00,45.24,45.26,45.02,45.1,189145.0,42.3909,42.4097,42.1848,42.2598,189145.0
2021-11-17 13:00:00,45.11,45.66,45.11,45.66,222135.0,42.2691,42.7845,42.2691,42.7845,222135.0
2021-11-17 14:00:00,45.66,45.67,45.35,45.37,236620.0,42.7845,42.7939,42.494,42.5128,236620.0
2021-11-17 15:00:00,45.37,45.44,45.2,45.25,503775.0,42.5128,42.5783,42.3535,42.4003,503775.0
2021-11-18 09:30:00,45.84,45.89,45.19,45.44,158285.0,42.9532,43.0,42.3441,42.5783,158285.0
2021-11-18 10:00:00,45.42,45.66,45.31,45.47,184470.0,42.5596,42.7845,42.4565,42.6065,184470.0
2021-11-18 11:00:00,45.46,45.71,45.42,45.46,182575.0,42.5971,42.8313,42.5596,42.5971,182575.0
2021-11-18 12:00:00,45.48,45.79,45.47,45.62,212925.0,42.6158,42.9063,42.6065,42.747,212925.0
2021-11-18 13:00:00,45.63,45.79,45.61,45.77,130550.0,42.7564,42.9063,42.7376,42.8876,130550.0
2021-11-18 14:00:00,45.76,45.84,45.67,45.78,145460.0,42.8782,42.9532,42.7939,42.8969,145460.0
2021-11-18 15:00:00,45.78,45.88,45.68,45.86,510725.0,42.8969,42.9906,42.8032,42.9719,510725.0
2021-11-19 09:30:00,45.69,45.87,45.6,45.86,244005.0,42.9092,43.0782,42.8246,43.0688,244005.0
2021-11-19 10:00:00,45.83,45.84,45.6,45.82,171755.0,43.0406,43.05,42.8246,43.0313,171755.0
2021-11-19 11:00:00,45.82,46.14,45.82,46.03,249115.0,43.0313,43.3318,43.0313,43.2285,249115.0
2021-11-19 12:00:00,46.03,46.32,46.0,46.19,265290.0,43.2285,43.5008,43.2003,43.3787,265290.0
2021-11-19 13:00:00,46.18,46.3,46.07,46.22,205640.0,43.3693,43.482,43.266,43.4069,205640.0
2021-11-19 14:00:00,46.24,46.33,46.21,46.27,163515.0,43.4257,43.5102,43.3975,43.4539,163515.0
2021-11-19 15:00:00,46.25,46.37,46.11,46.11,583860.0,43.4351,43.5478,43.3036,43.3036,583860.0
2021-11-22 09:30:00,46.4,46.49,45.7,46.11,207330.0,43.576,43.6605,42.9186,43.3036,207330.0
2021-11-22 10:00:00,46.15,46.32,45.9,46.05,163725.0,43.3412,43.5008,43.1064,43.2473,163725.0
2021-11-22 11:00:00,46.03,46.18,45.71,45.81,204655.0,43.2285,43.3693,42.9279,43.0219,204655.0
2021-11-22 12:00:00,45.81,46.02,45.78,45.87,270930.0,43.0219,43.2191,42.9937,43.0782,270930.0
2021-11-22 13:00:00,45.87,46.21,45.85,46.12,143535.0,43.0782,43.3975,43.0594,43.313,143535.0
2021-11-22 14:00:00,46.1,46.14,45.97,46.08,86415.0,43.2942,43.3318,43.1721,43.2754,86415.0
2021-11-22 15:00:00,46.09,46.12,45.77,45.77,341710.0,43.2848,43.313,42.9843,42.9843,341710.0
2021-11-23 09:30:00,45.85,45.87,45.02,45.43,160210.0,43.0594,43.0782,42.2799,42.665,160210.0
2021-11-23 10:00:00,45.44,45.44,44.65,44.65,278580.0,42.6744,42.6744,41.9325,41.9325,278580.0
2021-11-23 11:00:00,44.67,45.01,44.4,44.74,118525.0,41.9512,42.2706,41.6977,42.017,118525.0
2021-11-23 12:00:00,44.72,44.94,44.65,44.92,113125.0,41.9982,42.2048,41.9325,42.186,113125.0
2021-11-23 13:00:00,44.93,45.03,44.81,44.91,79935.0,42.1954,42.2893,42.0827,42.1766,79935.0
2021-11-23 14:00:00,44.95,45.1,44.83,45.08,79940.0,42.2142,42.3551,42.1015,42.3363,79940.0
2021-11-23 15:00:00,45.08,45.12,44.95,45.05,352165.0,42.3363,42.3739,42.2142,42.3081,352165.0
2021-11-24 09:30:00,44.67,45.11,44.41,45.07,163935.0,41.9512,42.3645,41.7071,42.3269,163935.0
2021-11-24 10:00:00,44.98,45.22,44.84,44.89,167015.0,42.2424,42.4678,42.1109,42.1579,167015.0
2021-11-24 11:00:00,44.87,45.01,44.84,44.92,125660.0,42.1391,42.2706,42.1109,42.186,125660.0
2021-11-24 12:00:00,44.92,45.04,44.92,44.99,71695.0,42.186,42.2987,42.186,42.2518,71695.0
2021-11-24 13:00:00,45.0,45.07,44.97,45.0,81315.0,42.2612,42.3269,42.233,42.2612,81315.0
2021-11-24 14:00:00,45.03,45.05,44.94,45.0,76055.0,42.2893,42.3081,42.2048,42.2612,76055.0
2021-11-24 15:00:00,44.99,45.18,44.96,45.17,260215.0,42.2518,42.4302,42.2236,42.4208,260215.0
2021-11-26 09:30:00,44.67,45.52,44.66,45.28,184155.0,41.9512,42.7495,41.9419,42.5241,184155.0
2021-11-26 10:00:00,45.19,45.53,44.89,45.46,298885.0,42.4396,42.7589,42.1579,42.6932,298885.0
2021-11-26 11:00:00,45.49,45.82,45.38,45.68,385495.0,42.7213,43.0313,42.618,42.8998,385495.0
2021-11-26 12:00:00,45.7,46.07,45.52,45.68,642430.0,42.9186,43.266,42.7495,42.8998,642430.0
2021-11-29 09:30:00,45.77,46.1,45.47,45.7,201620.0,42.9843,43.2942,42.7026,42.9186,201620.0
2021-11-29 10:00:00,45.66,45.78,45.24,45.39,218095.0,42.881,42.9937,42.4866,42.6274,218095.0
2021-11-29 11:00:00,45.38,45.78,45.38,45.65,185750.0,42.618,42.9937,42.618,42.8716,185750.0
2021-11-29 12:00:00,45.67,45.8,45.61,45.77,135230.0,42.8904,43.0125,42.834,42.9843,135230.0
2021-11-29 13:00:00,45.79,45.86,45.55,45.6,89475.0,43.0031,43.0688,42.7777,42.8246,89475.0
2021-11-29 14:00:00,45.58,45.6,45.42,45.47,109370.0,42.8059,42.8246,42.6556,42.7026,109370.0
2021-11-29 15:00:00,45.5,45.58,45.31,45.34,332840.0,42.7307,42.8059,42.5523,42.5805,332840.0
2021-11-30 09:30:00,45.29,46.09,45.29,46.07,352705.0,42.5335,43.2848,42.5335,43.266,352705.0
2021-11-30 10:00:00,46.01,46.46,45.74,45.77,357565.0,43.2097,43.6323,42.9561,42.9843,357565.0
2021-11-30 11:00:00,45.74,45.84,45.19,45.32,220800.0,42.9561,43.05,42.4396,42.5617,220800.0
2021-11-30 12:00:00,45.31,45.36,45.02,45.2,259240.0,42.5523,42.5992,42.2799,42.449,259240.0
2021-11-30 13:00:00,45.22,45.54,45.15,45.54,270260.0,42.4678,42.7683,42.402,42.7683,270260.0
2021-11-30 14:00:00,45.53,45.54,45.3,45.32,208345.0,42.7589,42.7683,42.5429,42.5617,208345.0
2021-11-30 15:00:00,45.31,45.41,44.68,45.07,665420.0,42.5523,42.6462,41.9606,42.3269,665420.0
2021-12-01 09:30:00,45.22,45.71,45.11,45.43,210905.0,42.4678,42.9279,42.3645,42.665,210905.0
2021-12-01 10:00:00,45.46,45.6,44.98,45.27,286515.0,42.6932,42.8246,42.2424,42.5147,286515.0
2021-12-01 11:00:00,45.29,45.8,45.2,45.66,195515.0,42.5335,43.0125,42.449,42.881,195515.0
2021-12-01 12:00:00,45.64,45.8,45.49,45.49,133575.0,42.8622,43.0125,42.7213,42.7213,133575.0
2021-12-01 13:00:00,45.49,45.62,45.28,45.58,121580.0,42.7213,42.8434,42.5241,42.8059,121580.0
2021-12-01 14:00:00,45.51,45.58,45.26,45.39,173515.0,42.7401,42.8059,42.5053,42.6274,173515.0
2021-12-01 15:00:00,45.4,45.41,44.78,44.78,396955.0,42.6368,42.6462,42.0545,42.0545,396955.0
2021-12-02 09:30:00,44.86,45.5,44.73,45.47,102730.0,42.1297,42.7307,42.0076,42.7026,102730.0
2021-12-02 10:00:00,45.43,45.51,45.0,45.51,158745.0,42.665,42.7401,42.2612,42.7401,158745.0
2021-12-02 11:00:00,45.57,45.66,45.3,45.51,132835.0,42.7965,42.881,42.5429,42.7401,132835.0
2021-12-02 12:00:00,45.55,45.85,45.46,45.71,244855.0,42.7777,43.0594,42.6932,42.9279,244855.0
2021-12-02 13:00:00,45.7,45.94,45.55,45.88,202525.0,42.9186,43.1439,42.7777,43.0876,202525.0
2021-12-02 14:00:00,45.86,45.89,45.62,45.76,228625.0,43.0688,43.097,42.8434,42.9749,228625.0
2021-12-02 15:00:00,45.77,45.81,45.44,45.53,625575.0,42.9843,43.0219,42.6744,42.7589,625575.0
2021-12-03 09:30:00,45.9,46.05,45.73,45.87,186110.0,43.1064,43.2473,42.9467,43.0782,186110.0
2021-12-03 10:00:00,45.9,45.95,45.33,45.4,328725.0,43.1064,43.1533,42.5711,42.6368,328725.0
2021-12-03 11:00:00,45.36,45.66,45.21,45.53,199090.0,42.5992,42.881,42.4584,42.7589,199090.0
2021-12-03 12:00:00,45.49,45.92,45.44,45.84,158865.0,42.7213,43.1252,42.6744,43.05,158865.0
2021-12-03 13:00:00,45.78,46.18,45.67,45.7,193800.0,42.9937,43.3693,42.8904,42.9186,193800.0
2021-12-03 14:00:00,45.66,45.84,45.43,45.45,113370.0,42.881,43.05,42.665,42.6838,113370.0
2021-12-03 15:00:00,45.46,45.67,45.33,45.6,494350.0,42.6932,42.8904,42.5711,42.8246,494350.0
2021-12-06 09:30:00,45.82,46.08,45.52,45.78,203705.0,43.0313,43.2754,42.7495,42.9937,203705.0
2021-12-06 10:00:00,45.96,45.96,45.47,45.54,245420.0,43.1627,43.1627,42.7026,42.7683,245420.0
2021-12-06 11:00:00,45.49,45.7,45.37,45.44,153640.0,42.7213,42.9186,42.6086,42.6744,153640.0
2021-12-06 12:00:00,45.43,45.44,45.16,45.23,141515.0,42.665,42.6744,42.4114,42.4772,141515.0
2021-12-06 13:00:00,45.26,45.53,45.18,45.41,181890.0,42.5053,42.7589,42.4302,42.6462,181890.0
2021-12-06 14:00:00,45.44,45.55,45.32,45.39,78245.0,42.6744,42.7777,42.5617,42.6274,78245.0
2021-12-06 15:00:00,45.41,45.6,45.34,45.49,242120.0,42.6462,42.8246,42.5805,42.7213,242120.0
2021-12-07 09:30:00,45.9,46.22,45.74,46.22,131270.0,43.1064,43.4069,42.9561,43.4069,131270.0
2021-12-07 10:00:00,46.22,46.76,46.16,46.6,190435.0,43.4069,43.914,43.3506,43.7638,190435.0
2021-12-07 11:00:00,46.64,46.98,46.64,46.79,154600.0,43.8013,44.1206,43.8013,43.9422,154600.0
2021-12-07 12:00:00,46.77,46.82,46.46,46.6,81430.0,43.9234,43.9704,43.6323,43.7638,81430.0
2021-12-07 13:00:00,46.59,46.73,46.54,46.69,62285.0,43.7544,43.8859,43.7074,43.8483,62285.0
2021-12-07 14:00:00,46.65,46.73,46.54,46.54,114820.0,43.8107,43.8859,43.7074,43.7074,114820.0
2021-12-07 15:00:00,46.54,46.71,46.54,46.69,315765.0,43.7074,43.8671,43.7074,43.8483,315765.0
2021-12-08 09:30:00,46.69,46.72,46.35,46.41,124445.0,43.8483,43.8765,43.529,43.5853,124445.0
2021-12-08 10:00:00,46.55,46.87,46.46,46.53,203475.0,43.7168,44.0173,43.6323,43.698,203475.0
2021-12-08 11:00:00,46.57,46.78,46.48,46.75,158135.0,43.7356,43.9328,43.6511,43.9046,158135.0
2021-12-08 12:00:00,46.76,46.8,46.63,46.7,136015.0,43.914,43.9516,43.792,43.8577,136015.0
2021-12-08 13:00:00,46.7,46.82,46.66,46.8,124870.0,43.8577,43.9704,43.8201,43.9516,124870.0
2021-12-08 14:00:00,46.8,46.83,46.67,46.78,127655.0,43.9516,43.9798,43.8295,43.9328,127655.0
2021-12-08 15:00:00,46.79,47.08,46.76,47.04,467490.0,43.9422,44.2146,43.914,44.177,467490.0
2021-12-09 09:30:00,46.97,46.99,46.2,46.31,213490.0,44.1113,44.13,43.3881,43.4914,213490.0
2021-12-09 10:00:00,46.39,46.73,46.38,46.55,214825.0,43.5666,43.8859,43.5572,43.7168,214825.0
2021-12-09 11:00:00,46.52,46.58,46.3,46.42,200110.0,43.6886,43.745,43.482,43.5947,200110.0
2021-12-09 12:00:00,46.42,46.44,46.19,46.19,106700.0,43.5947,43.6135,43.3787,43.3787,106700.0
2021-12-09 13:00:00,46.21,46.45,46.21,46.42,107085.0,43.3975,43.6229,43.3975,43.5947,107085.0
2021-12-09 14:00:00,46.4,46.43,46.15,46.24,107570.0,43.576,43.6041,43.3412,43.4257,107570.0
2021-12-09 15:00:00,46.24,46.27,46.03,46.05,231925.0,43.4257,43.4539,43.2285,43.2473,231925.0
2021-12-10 09:30:00,46.24,46.6,46.06,46.33,111840.0,43.4257,43.7638,43.2566,43.5102,111840.0
2021-12-10 10:00:00,46.38,46.6,46.19,46.34,126620.0,43.5572,43.7638,43.3787,43.5196,126620.0
2021-12-10 11:00:00,46.34,46.56,46.24,46.49,169300.0,43.5196,43.7262,43.4257,43.6605,169300.0
2021-12-10 12:00:00,46.47,46.54,46.37,46.54,68035.0,43.6417,43.7074,43.5478,43.7074,68035.0
2021-12-10 13:00:00,46.55,46.75,46.47,46.64,143320.0,43.7168,43.9046,43.6417,43.8013,143320.0
2021-12-10 14:00:00,46.68,46.74,46.47,46.48,152095.0,43.8389,43.8953,43.6417,43.6511,152095.0
2021-12-10 15:00:00,46.48,46.89,46.46,46.86,190715.0,43.6511,44.0361,43.6323,44.008,190715.0
2021-12-13 09:30:00,47.58,47.58,46.0,46.07,143440.0,44.6841,44.6841,43.2003,43.266,143440.0
2021-12-13 10:00:00,45.99,46.31,45.92,46.1,205265.0,43.1909,43.4914,43.1252,43.2942,205265.0
2021-12-13 11:00:00,46.15,46.74,46.1,46.74,129940.0,43.3412,43.8953,43.2942,43.8953,129940.0
2021-12-13 12:00:00,46.72,46.78,46.54,46.67,158340.0,43.8765,43.9328,43.7074,43.8295,158340.0
2021-12-13 13:00:00,46.67,46.83,46.6,46.69,164380.0,43.8295,43.9798,43.7638,43.8483,164380.0
2021-12-13 14:00:00,46.7,46.88,46.64,46.84,161380.0,43.8577,44.0267,43.8013,43.9892,161380.0
2021-12-13 15:00:00,46.86,46.98,46.59,46.62,462615.0,44.008,44.1206,43.7544,43.7826,462615.0
2021-12-14 09:30:00,46.66,46.83,46.21,46.59,175920.0,43.8201,43.9798,43.3975,43.7544,175920.0
2021-12-14 10:00:00,46.59,46.9,46.5,46.59,243320.0,43.7544,44.0455,43.6699,43.7544,243320.0
2021-12-14 11:00:00,46.61,46.61,46.18,46.52,252230.0,43.7732,43.7732,43.3693,43.6886,252230.0
2021-12-14 12:00:00,46.49,47.0,46.42,46.91,309390.0,43.6605,44.1394,43.5947,44.0549,309390.0
2021-12-14 13:00:00,46.9,46.9,46.65,46.73,225830.0,44.0455,44.0455,43.8107,43.8859,225830.0
2021-12-14 14:00:00,46.73,46.82,46.52,46.71,299960.0,43.8859,43.9704,43.6886,43.8671,299960.0
2021-12-14 15:00:00,46.72,46.94,46.7,46.84,797115.0,43.8765,44.0831,43.8577,43.9892,797115.0
2021-12-15 09:30:00,46.52,46.98,46.22,46.83,170840.0,43.6886,44.1206,43.4069,43.9798,170840.0
2021-12-15 10:00:00,46.81,47.02,46.71,46.86,229645.0,43.961,44.1582,43.8671,44.008,229645.0
2021-12-15 11:00:00,46.85,47.0,46.53,46.84,410445.0,43.9986,44.1394,43.698,43.9892,410445.0
2021-12-15 12:00:00,46.84,46.98,46.84,46.89,118070.0,43.9892,44.1206,43.9892,44.0361,118070.0
2021-12-15 13:00:00,46.91,46.97,46.75,46.95,213865.0,44.0549,44.1113,43.9046,44.0925,213865.0
2021-12-15 14:00:00,46.91,47.37,46.64,47.03,281755.0,44.0549,44.4869,43.8013,44.1676,281755.0
2021-12-15 15:00:00,47.06,47.52,47.06,47.4,501120.0,44.1958,44.6278,44.1958,44.5151,501120.0
2021-12-16 09:30:00,47.39,47.59,46.97,47.3,126845.0,44.5057,44.6935,44.1113,44.4212,126845.0
2021-12-16 10:00:00,47.3,47.66,47.16,47.22,193190.0,44.4212,44.7593,44.2897,44.346,193190.0
2021-12-16 11:00:00,47.18,47.4,47.12,47.23,147835.0,44.3085,44.5151,44.2521,44.3554,147835.0
2021-12-16 12:00:00,47.23,47.27,46.92,46.92,105760.0,44.3554,44.393,44.0643,44.0643,105760.0
2021-12-16 13:00:00,46.91,47.07,46.79,47.01,131035.0,44.0549,44.2052,43.9422,44.1488,131035.0
2021-12-16 14:00:00,47.01,47.04,46.4,46.46,155780.0,44.1488,44.177,43.576,43.6323,155780.0
2021-12-16 15:00:00,46.46,46.86,46.36,46.6,340840.0,43.6323,44.008,43.5384,43.7638,340840.0
2021-12-17 09:30:00,46.53,46.67,45.81,45.93,427750.0,43.698,43.8295,43.0219,43.1346,427750.0
2021-12-17 10:00:00,45.86,46.09,45.55,45.83,266420.0,43.0688,43.2848,42.7777,43.0406,266420.0
2021-12-17 11:00:00,45.8,45.89,45.07,45.2,424790.0,43.0125,43.097,42.3269,42.449,424790.0
2021-12-17 12:00:00,45.18,45.43,44.85,45.27,353655.0,42.4302,42.665,42.1203,42.5147,353655.0
2021-12-17 13:00:00,45.27,45.47,45.23,45.43,184865.0,42.5147,42.7026,42.4772,42.665,184865.0
2021-12-17 14:00:00,45.43,45.65,45.33,45.43,142825.0,42.665,42.8716,42.5711,42.665,142825.0
2021-12-17 15:00:00,45.41,45.59,45.29,45.31,460080.0,42.6462,42.8152,42.5335,42.5523,460080.0
2021-12-20 09:30:00,44.67,44.73,43.91,44.21,433515.0,41.9512,42.0076,41.2375,41.5192,433515.0
2021-12-20 10:00:00,44.21,44.27,43.52,43.55,452565.0,41.5192,41.5756,40.8712,40.8994,452565.0
2021-12-20 11:00:00,43.55,44.25,43.51,44.11,396920.0,40.8994,41.5568,40.8618,41.4253,396920.0
2021-12-20 12:00:00,44.1,44.24,43.98,44.2,239625.0,41.4159,41.5474,41.3032,41.5098,239625.0
2021-12-20 13:00:00,44.2,44.35,44.13,44.16,408240.0,41.5098,41.6507,41.4441,41.4723,408240.0
2021-12-20 14:00:00,44.17,44.22,44.05,44.16,245635.0,41.4817,41.5286,41.369,41.4723,245635.0
2021-12-20 15:00:00,44.18,44.6,44.16,44.46,647950.0,41.4911,41.8855,41.4723,41.754,647950.0
2021-12-21 09:30:00,44.53,45.0,44.19,44.19,231025.0,41.8198,42.2612,41.5005,41.5005,231025.0
2021-12-21 10:00:00,44.26,44.28,43.81,44.02,361595.0,41.5662,41.585,41.1436,41.3408,361595.0
2021-12-21 11:00:00,44.03,44.31,43.9,44.19,341325.0,41.3502,41.6132,41.2281,41.5005,341325.0
2021-12-21 12:00:00,44.19,44.71,44.18,44.62,278565.0,41.5005,41.9888,41.4911,41.9043,278565.0
2021-12-21 13:00:00,44.63,44.73,44.57,44.62,115130.0,41.9137,42.0076,41.8573,41.9043,115130.0
2021-12-21 14:00:00,44.65,44.65,44.43,44.57,124180.0,41.9325,41.9325,41.7259,41.8573,124180.0
2021-12-21 15:00:00,44.58,44.64,44.45,44.62,426845.0,41.8667,41.9231,41.7446,41.9043,426845.0
2021-12-22 09:30:00,44.72,45.03,44.72,44.89,71945.0,41.9982,42.2893,41.9982,42.1579,71945.0
2021-12-22 10:00:00,44.9,44.94,44.59,44.89,111355.0,42.1672,42.2048,41.8761,42.1579,111355.0
2021-12-22 11:00:00,44.9,45.06,44.71,45.05,127405.0,42.1672,42.3175,41.9888,42.3081,127405.0
2021-12-22 12:00:00,45.05,45.33,45.05,45.26,147830.0,42.3081,42.5711,42.3081,42.5053,147830.0
2021-12-22 13:00:00,45.26,45.33,45.16,45.29,81310.0,42.5053,42.5711,42.4114,42.5335,81310.0
2021-12-22 14:00:00,45.3,45.38,45.19,45.35,89660.0,42.5429,42.618,42.4396,42.5899,89660.0
2021-12-22 15:00:00,45.34,45.48,45.19,45.43,306900.0,42.5805,42.7119,42.4396,42.665,306900.0
2021-12-23 09:30:00,45.6,45.89,45.52,45.77,110965.0,42.8246,43.097,42.7495,42.9843,110965.0
2021-12-23 10:00:00,45.8,45.93,45.64,45.74,97815.0,43.0125,43.1346,42.8622,42.9561,97815.0
2021-12-23 11:00:00,45.69,45.78,45.53,45.78,66740.0,42.9092,42.9937,42.7589,42.9937,66740.0
2021-12-23 12:00:00,45.78,45.79,45.59,45.61,94070.0,42.9937,43.0031,42.8152,42.834,94070.0
2021-12-23 13:00:00,45.63,45.77,45.51,45.74,48305.0,42.8528,42.9843,42.7401,42.9561,48305.0
2021-12-23 14:00:00,45.75,45.84,45.7,45.82,51880.0,42.9655,43.05,42.9186,43.0313,51880.0
2021-12-23 15:00:00,45.82,45.84,45.64,45.67,226835.0,43.0313,43.05,42.8622,42.8904,226835.0
2021-12-27 09:30:00,45.94,46.24,45.92,45.96,120255.0,43.1439,43.4257,43.1252,43.1627,120255.0
2021-12-27 10:00:00,45.97,46.07,45.76,45.89,146280.0,43.1721,43.266,42.9749,43.097,146280.0
2021-12-27 11:00:00,45.89,46.1,45.87,46.06,122170.0,43.097,43.2942,43.0782,43.2566,122170.0
2021-12-27 12:00:00,46.06,46.27,46.06,46.16,115795.0,43.2566,43.4539,43.2566,43.3506,115795.0
2021-12-27 13:00:00,46.14,46.21,46.05,46.08,44745.0,43.3318,43.3975,43.2473,43.2754,44745.0
2021-12-27 14:00:00,46.06,46.23,46.06,46.16,77975.0,43.2566,43.4163,43.2566,43.3506,77975.0
2021-12-27 15:00:00,46.14,46.34,46.09,46.32,260625.0,43.3318,43.5196,43.2848,43.5008,260625.0
2021-12-28 09:30:00,46.54,46.62,46.26,46.45,69440.0,43.7074,43.7826,43.4445,43.6229,69440.0
2021-12-28 10:00:00,46.41,46.52,46.28,46.38,105790.0,43.5853,43.6886,43.4633,43.5572,105790.0
2021-12-28 11:00:00,46.37,46.43,46.27,46.38,88960.0,43.5478,43.6041,43.4539,43.5572,88960.0
2021-12-28 12:00:00,46.39,46.43,46.2,46.28,74505.0,43.5666,43.6041,43.3881,43.4633,74505.0
2021-12-28 13:00:00,46.28,46.34,46.25,46.29,53605.0,43.4633,43.5196,43.4351,43.4726,53605.0
2021-12-28 14:00:00,46.28,46.3,46.14,46.18,73845.0,43.4633,43.482,43.3318,43.3693,73845.0
2021-12-28 15:00:00,46.19,46.26,46.1,46.25,232185.0,43.3787,43.4445,43.2942,43.4351,232185.0
2021-12-29 09:30:00,46.36,47.05,46.31,46.94,87660.0,43.5384,44.1864,43.4914,44.0831,87660.0
2021-12-29 10:00:00,47.0,47.58,46.98,47.46,215475.0,44.1394,44.6841,44.1206,44.5714,215475.0
2021-12-29 11:00:00,47.46,47.67,47.4,47.55,145080.0,44.5714,44.7687,44.5151,44.656,145080.0
2021-12-29 12:00:00,47.54,47.69,47.36,47.51,140215.0,44.6466,44.7874,44.4775,44.6184,140215.0
2021-12-29 13:00:00,47.52,47.52,47.25,47.29,180105.0,44.6278,44.6278,44.3742,44.4118,180105.0
2021-12-29 14:00:00,47.29,47.35,47.22,47.29,121290.0,44.4118,44.4681,44.346,44.4118,121290.0
2021-12-29 15:00:00,47.27,47.39,47.25,47.35,456280.0,44.393,44.5057,44.3742,44.4681,456280.0
2021-12-30 09:30:00,47.76,47.87,47.32,47.61,145250.0,44.8532,44.9565,44.44,44.7123,145250.0
2021-12-30 10:00:00,47.6,47.62,47.29,47.29,139415.0,44.7029,44.7217,44.4118,44.4118,139415.0
2021-12-30 11:00:00,47.26,47.46,47.25,47.39,91630.0,44.3836,44.5714,44.3742,44.5057,91630.0
2021-12-30 12:00:00,47.41,47.54,47.34,47.52,65690.0,44.5245,44.6466,44.4587,44.6278,65690.0
2021-12-30 13:00:00,47.51,47.52,47.37,47.52,75850.0,44.6184,44.6278,44.4869,44.6278,75850.0
2021-12-30 14:00:00,47.5,47.5,47.41,47.46,48465.0,44.609,44.609,44.5245,44.5714,48465.0
2021-12-30 15:00:00,47.44,47.49,47.29,47.35,276065.0,44.5527,44.5996,44.4118,44.4681,276065.0
2021-12-31 09:30:00,47.32,47.41,47.05,47.1,46420.0,44.44,44.5245,44.1864,44.2333,46420.0
2021-12-31 10:00:00,47.08,47.44,47.04,47.44,74910.0,44.2146,44.5527,44.177,44.5527,74910.0
2021-12-31 11:00:00,47.41,47.49,47.28,47.28,47210.0,44.5245,44.5996,44.4024,44.4024,47210.0
2021-12-31 12:00:00,47.31,47.53,47.3,47.53,52740.0,44.4306,44.6372,44.4212,44.6372,52740.0
2021-12-31 13:00:00,47.52,47.62,47.52,47.62,42345.0,44.6278,44.7217,44.6278,44.7217,42345.0
2021-12-31 14:00:00,47.63,47.64,47.55,47.64,48095.0,44.7311,44.7405,44.656,44.7405,48095.0
2021-12-31 15:00:00,47.65,47.91,47.63,47.73,220350.0,44.7499,44.994,44.7311,44.825,220350.0
2022-01-03 09:30:00,47.55,47.97,47.41,47.41,143005.0,44.656,45.0504,44.5245,44.5245,143005.0
2022-01-03 10:00:00,47.41,47.46,47.15,47.16,208065.0,44.5245,44.5714,44.2803,44.2897,208065.0
2022-01-03 11:00:00,47.16,47.16,46.83,47.06,199825.0,44.2897,44.2897,43.9798,44.1958,199825.0
2022-01-03 12:00:00,47.04,47.27,47.0,47.06,227975.0,44.177,44.393,44.1394,44.1958,227975.0
2022-01-03 13:00:00,47.06,47.18,46.98,47.18,86340.0,44.1958,44.3085,44.1206,44.3085,86340.0
2022-01-03 14:00:00,47.2,47.35,47.19,47.3,132035.0,44.3273,44.4681,44.3179,44.4212,132035.0
2022-01-03 15:00:00,47.29,47.3,47.06,47.12,302225.0,44.4118,44.4212,44.1958,44.2521,302225.0
2022-01-04 09:30:00,47.09,47.48,46.95,47.27,113505.0,44.224,44.5902,44.0925,44.393,113505.0
2022-01-04 10:00:00,47.27,47.78,47.24,47.77,135200.0,44.393,44.872,44.3648,44.8626,135200.0
2022-01-04 11:00:00,47.77,47.9,47.61,47.9,159910.0,44.8626,44.9847,44.7123,44.9847,159910.0
2022-01-04 12:00:00,47.92,47.92,47.24,47.28,154875.0,45.0034,45.0034,44.3648,44.4024,154875.0
2022-01-04 13:00:00,47.27,47.42,47.08,47.1,106480.0,44.393,44.5339,44.2146,44.2333,106480.0
2022-01-04 14:00:00,47.11,47.25,47.03,47.17,145930.0,44.2427,44.3742,44.1676,44.2991,145930.0
2022-01-04 15:00:00,47.17,47.41,47.09,47.23,313635.0,44.2991,44.5245,44.224,44.3554,313635.0
2022-01-05 09:30:00,47.25,47.41,46.83,47.24,144925.0,44.3742,44.5245,43.9798,44.3648,144925.0
2022-01-05 10:00:00,47.24,47.33,46.9,47.29,209605.0,44.3648,44.4493,44.0455,44.4118,209605.0
2022-01-05 11:00:00,47.29,47.55,47.26,47.51,124580.0,44.4118,44.656,44.3836,44.6184,124580.0
2022-01-05 12:00:00,47.54,47.58,47.31,47.54,198090.0,44.6466,44.6841,44.4306,44.6466,198090.0
2022-01-05 13:00:00,47.55,47.58,47.1,47.14,157795.0,44.656,44.6841,44.2333,44.2709,157795.0
2022-01-05 14:00:00,47.16,47.23,46.44,46.47,212395.0,44.2897,44.3554,43.6135,43.6417,212395.0
2022-01-05 15:00:00,46.47,46.47,45.89,45.95,789350.0,43.6417,43.6417,43.097,43.1533,789350.0
2022-01-06 09:30:00,45.84,46.18,45.6,46.03,149460.0,43.05,43.3693,42.8246,43.2285,149460.0
2022-01-06 10:00:00,45.95,46.53,45.71,46.19,348715.0,43.1533,43.698,42.9279,43.3787,348715.0
2022-01-06 11:00:00,46.16,46.49,46.09,46.49,183440.0,43.3506,43.6605,43.2848,43.6605,183440.0
2022-01-06 12:00:00,46.49,46.57,46.34,46.43,196425.0,43.6605,43.7356,43.5196,43.6041,196425.0
2022-01-06 13:00:00,46.43,46.54,46.23,46.32,144015.0,43.6041,43.7074,43.4163,43.5008,144015.0
2022-01-06 14:00:00,46.3,46.42,46.29,46.32,198530.0,43.482,43.5947,43.4726,43.5008,198530.0
2022-01-06 15:00:00,46.35,46.39,46.08,46.26,546640.0,43.529,43.5666,43.2754,43.4445,546640.0
2022-01-07 09:30:00,46.15,46.32,45.88,45.95,199825.0,43.3412,43.5008,43.0876,43.1533,199825.0
2022-01-07 10:00:00,46.01,46.19,45.56,45.56,293825.0,43.2097,43.3787,42.7871,42.7871,293825.0
2022-01-07 11:00:00,45.56,45.64,45.05,45.36,338345.0,42.7871,42.8622,42.3081,42.5992,338345.0
2022-01-07 12:00:00,45.45,45.54,45.35,45.52,327370.0,42.6838,42.7683,42.5899,42.7495,327370.0
2022-01-07 13:00:00,45.51,45.68,45.45,45.65,159415.0,42.7401,42.8998,42.6838,42.8716,159415.0
2022-01-07 14:00:00,45.67,45.89,45.63,45.82,153935.0,42.8904,43.097,42.8528,43.0313,153935.0
2022-01-07 15:00:00,45.83,45.92,45.66,45.66,639875.0,43.0406,43.1252,42.881,42.881,639875.0
2022-01-10 09:30:00,45.08,45.18,44.13,44.34,545260.0,42.3363,42.4302,41.4441,41.6413,545260.0
2022-01-10 10:00:00,44.43,44.79,44.24,44.56,553505.0,41.7259,42.0639,41.5474,41.8479,553505.0
2022-01-10 11:00:00,44.56,44.77,44.52,44.57,282375.0,41.8479,42.0452,41.8104,41.8573,282375.0
2022-01-10 12:00:00,44.63,44.91,44.58,44.78,205280.0,41.9137,42.1766,41.8667,42.0545,205280.0
2022-01-10 13:00:00,44.78,45.13,44.77,45.07,215500.0,42.0545,42.3832,42.0452,42.3269,215500.0
2022-01-10 14:00:00,45.06,45.26,45.01,45.1,243440.0,42.3175,42.5053,42.2706,42.3551,243440.0
2022-01-10 15:00:00,45.12,45.48,45.0,45.48,729245.0,42.3739,42.7119,42.2612,42.7119,729245.0
2022-01-11 09:30:00,45.58,45.59,44.74,44.82,161555.0,42.8059,42.8152,42.017,42.0921,161555.0
2022-01-11 10:00:00,44.85,45.02,44.42,44.47,358110.0,42.1203,42.2799,41.7165,41.7634,358110.0
2022-01-11 11:00:00,44.44,45.16,44.32,45.0,524810.0,41.7352,42.4114,41.6225,42.2612,524810.0
2022-01-11 12:00:00,45.01,45.02,44.74,44.95,279875.0,42.2706,42.2799,42.017,42.2142,279875.0
2022-01-11 13:00:00,44.97,45.06,44.79,45.02,232645.0,42.233,42.3175,42.0639,42.2799,232645.0
2022-01-11 14:00:00,44.99,45.05,44.82,45.04,322440.0,42.2518,42.3081,42.0921,42.2987,322440.0
2022-01-11 15:00:00,45.04,45.26,45.04,45.18,699295.0,42.2987,42.5053,42.2987,42.4302,699295.0
2022-01-12 09:30:00,45.28,45.9,45.2,45.87,179670.0,42.5241,43.1064,42.449,43.0782,179670.0
2022-01-12 10:00:00,45.91,46.16,45.73,45.73,166475.0,43.1158,43.3506,42.9467,42.9467,166475.0
2022-01-12 11:00:00,45.7,45.74,45.29,45.58,159145.0,42.9186,42.9561,42.5335,42.8059,159145.0
2022-01-12 12:00:00,45.61,45.63,45.48,45.6,103705.0,42.834,42.8528,42.7119,42.8246,103705.0
2022-01-12 13:00:00,45.6,45.67,45.49,45.67,194665.0,42.8246,42.8904,42.7213,42.8904,194665.0
2022-01-12 14:00:00,45.67,45.78,45.61,45.71,62720.0,42.8904,42.9937,42.834,42.9279,62720.0
2022-01-12 15:00:00,45.73,45.95,45.62,45.78,299620.0,42.9467,43.1533,42.8434,42.9937,299620.0
2022-01-13 09:30:00,46.26,46.69,45.99,46.58,217110.0,43.4445,43.8483,43.1909,43.745,217110.0
2022-01-13 10:00:00,46.61,46.86,46.36,46.51,281850.0,43.7732,44.008,43.5384,43.6793,281850.0
2022-01-13 11:00:00,46.51,46.78,46.41,46.6,148615.0,43.6793,43.9328,43.5853,43.7638,148615.0
2022-01-13 12:00:00,46.57,46.59,46.23,46.48,123240.0,43.7356,43.7544,43.4163,43.6511,123240.0
2022-01-13 13:00:00,46.5,46.66,46.4,46.64,83785.0,43.6699,43.8201,43.576,43.8013,83785.0
2022-01-13 14:00:00,46.65,46.65,46.35,46.41,82575.0,43.8107,43.8107,43.529,43.5853,82575.0
2022-01-13 15:00:00,46.4,46.41,46.05,46.18,298295.0,43.576,43.5853,43.2473,43.3693,298295.0
2022-01-14 09:30:00,45.91,46.17,45.52,45.88,181585.0,43.1158,43.3599,42.7495,43.0876,181585.0
2022-01-14 10:00:00,45.97,45.97,45.18,45.29,248620.0,43.1721,43.1721,42.4302,42.5335,248620.0
2022-01-14 11:00:00,45.3,45.34,44.76,45.0,241715.0,42.5429,42.5805,42.0358,42.2612,241715.0
2022-01-14 12:00:00,44.97,44.98,44.33,44.43,278820.0,42.233,42.2424,41.6319,41.7259,278820.0
2022-01-14 13:00:00,44.41,44.62,44.39,44.58,233280.0,41.7071,41.9043,41.6883,41.8667,233280.0
2022-01-14 14:00:00,44.54,44.56,44.37,44.42,295995.0,41.8292,41.8479,41.6695,41.7165,295995.0
2022-01-14 15:00:00,44.43,44.52,44.32,44.39,708455.0,41.7259,41.8104,41.6225,41.6883,708455.0
2022-01-18 09:30:00,43.85,43.96,43.1,43.49,429375.0,41.1812,41.2845,40.4768,40.8431,429375.0
2022-01-18 10:00:00,43.48,44.05,43.45,44.05,409415.0,40.8337,41.369,40.8055,41.369,409415.0
2022-01-18 11:00:00,44.03,44.37,43.92,44.34,219595.0,41.3502,41.6695,41.2469,41.6413,219595.0
2022-01-18 12:00:00,44.29,44.32,43.95,44.05,172795.0,41.5944,41.6225,41.2751,41.369,172795.0
2022-01-18 13:00:00,44.05,44.38,44.0,44.26,192300.0,41.369,41.6789,41.322,41.5662,192300.0
2022-01-18 14:00:00,44.26,44.41,44.16,44.38,215430.0,41.5662,41.7071,41.4723,41.6789,215430.0
2022-01-18 15:00:00,44.37,44.41,44.15,44.3,561050.0,41.6695,41.7071,41.4629,41.6038,561050.0
2022-01-19 09:30:00,44.54,45.02,44.38,44.79,208310.0,41.8292,42.2799,41.6789,42.0639,208310.0
2022-01-19 10:00:00,44.79,45.01,44.56,44.9,375415.0,42.0639,42.2706,41.8479,42.1672,375415.0
2022-01-19 11:00:00,44.89,45.0,44.37,44.46,314155.0,42.1579,42.2612,41.6695,41.754,314155.0
2022-01-19 12:00:00,44.52,44.81,44.38,44.8,156905.0,41.8104,42.0827,41.6789,42.0733,156905.0
2022-01-19 13:00:00,44.79,44.84,44.48,44.53,122660.0,42.0639,42.1109,41.7728,41.8198,122660.0
2022-01-19 14:00:00,44.5,44.56,44.25,44.45,165900.0,41.7916,41.8479,41.5568,41.7446,165900.0
2022-01-19 15:00:00,44.45,44.64,44.1,44.12,508020.0,41.7446,41.9231,41.4159,41.4347,508020.0
2022-01-20 09:30:00,44.58,44.95,44.42,44.61,158090.0,41.8667,42.2142,41.7165,41.8949,158090.0
2022-01-20 10:00:00,44.54,44.68,44.26,44.26,223710.0,41.8292,41.9606,41.5662,41.5662,223710.0
2022-01-20 11:00:00,44.22,44.43,44.05,44.08,178820.0,41.5286,41.7259,41.369,41.3972,178820.0
2022-01-20 12:00:00,44.09,44.11,43.6,43.66,352440.0,41.4065,41.4253,40.9464,41.0027,352440.0
2022-01-20 13:00:00,43.66,43.67,43.22,43.59,414225.0,41.0027,41.0121,40.5895,40.937,414225.0
2022-01-20 14:00:00,43.59,43.68,43.1,43.15,430805.0,40.937,41.0215,40.4768,40.5238,430805.0
2022-01-20 15:00:00,43.15,43.18,41.9,42.0,1941550.0,40.5238,40.5519,39.3498,39.4437,1941550.0
2022-01-21 09:30:00,41.98,42.08,41.53,41.69,464790.0,39.425,39.5189,39.0024,39.1526,464790.0
2022-01-21 10:00:00,41.65,42.41,41.46,42.31,637840.0,39.1151,39.8288,38.9366,39.7349,637840.0
2022-01-21 11:00:00,42.31,42.6,41.82,41.94,298815.0,39.7349,40.0072,39.2747,39.3874,298815.0
2022-01-21 12:00:00,41.93,42.25,41.81,42.05,279920.0,39.378,39.6785,39.2653,39.4907,279920.0
2022-01-21 13:00:00,42.1,42.3,41.91,42.03,251315.0,39.5377,39.7255,39.3592,39.4719,251315.0
2022-01-21 14:00:00,42.05,42.13,41.66,41.66,345630.0,39.4907,39.5658,39.1244,39.1244,345630.0
2022-01-21 15:00:00,41.67,41.98,41.57,41.82,1061010.0,39.1338,39.425,39.0399,39.2747,1061010.0
2022-01-24 09:30:00,41.16,41.84,40.95,41.27,526665.0,38.6549,39.2935,38.4577,38.7582,526665.0
2022-01-24 10:00:00,41.22,42.23,41.22,42.02,523440.0,38.7112,39.6597,38.7112,39.4625,523440.0
2022-01-24 11:00:00,42.04,42.19,41.72,42.03,429810.0,39.4813,39.6222,39.1808,39.4719,429810.0
2022-01-24 12:00:00,42.07,42.27,41.52,42.23,394700.0,39.5095,39.6973,38.993,39.6597,394700.0
2022-01-24 13:00:00,42.23,42.75,42.23,42.56,343030.0,39.6597,40.1481,39.6597,39.9697,343030.0
2022-01-24 14:00:00,42.58,42.87,42.17,42.52,288775.0,39.9884,40.2608,39.6034,39.9321,288775.0
2022-01-24 15:00:00,42.49,43.49,42.49,43.49,685490.0,39.9039,40.8431,39.9039,40.8431,685490.0
2022-01-25 09:30:00,42.8,42.99,41.6,41.89,408745.0,40.1951,40.3735,39.0681,39.3404,408745.0
2022-01-25 10:00:00,41.94,42.41,41.67,41.98,417390.0,39.3874,39.8288,39.1338,39.425,417390.0
2022-01-25 11:00:00,42.01,42.36,41.68,42.16,212910.0,39.4531,39.7818,39.1432,39.594,212910.0
2022-01-25 12:00:00,42.2,42.33,42.0,42.14,205575.0,39.6316,39.7537,39.4437,39.5752,205575.0
2022-01-25 13:00:00,42.18,42.87,42.09,42.87,244275.0,39.6128,40.2608,39.5283,40.2608,244275.0
2022-01-25 14:00:00,42.84,43.07,42.73,43.06,218105.0,40.2326,40.4486,40.1293,40.4392,218105.0
2022-01-25 15:00:00,43.04,43.13,42.38,42.47,780290.0,40.4205,40.505,39.8006,39.8851,780290.0
2022-01-26 09:30:00,42.81,42.81,42.2,42.53,373765.0,40.2044,40.2044,39.6316,39.9415,373765.0
2022-01-26 10:00:00,42.62,42.81,42.16,42.28,347635.0,40.026,40.2044,39.594,39.7067,347635.0
2022-01-26 11:00:00,42.27,42.65,42.08,42.46,283045.0,39.6973,40.0542,39.5189,39.8758,283045.0
2022-01-26 12:00:00,42.45,42.62,42.33,42.37,275090.0,39.8664,40.026,39.7537,39.7912,275090.0
2022-01-26 13:00:00,42.37,42.37,41.98,42.16,280950.0,39.7912,39.7912,39.425,39.594,280950.0
2022-01-26 14:00:00,42.18,42.37,41.23,41.68,442210.0,39.6128,39.7912,38.7206,39.1432,442210.0
2022-01-26 15:00:00,41.65,41.66,40.98,41.48,782970.0,39.1151,39.1244,38.4858,38.9554,782970.0
2022-01-27 09:30:00,43.89,43.89,42.74,43.16,783565.0,41.2187,41.2187,40.1387,40.5331,783565.0
2022-01-27 10:00:00,43.09,43.33,41.77,42.73,1058455.0,40.4674,40.6928,39.2277,40.1293,1058455.0
2022-01-27 11:00:00,42.73,43.0,42.17,42.24,321365.0,40.1293,40.3829,39.6034,39.6691,321365.0
2022-01-27 12:00:00,42.26,42.55,42.06,42.48,415090.0,39.6879,39.9603,39.5001,39.8945,415090.0
2022-01-27 13:00:00,42.52,42.59,42.05,42.28,271310.0,39.9321,39.9978,39.4907,39.7067,271310.0
2022-01-27 14:00:00,42.34,42.6,41.91,41.92,346750.0,39.7631,40.0072,39.3592,39.3686,346750.0
2022-01-27 15:00:00,41.89,42.1,41.51,41.9,1628480.0,39.3404,39.5377,38.9836,39.3498,1628480.0
2022-01-28 09:30:00,42.48,42.48,41.42,41.91,338975.0,39.8945,39.8945,38.899,39.3592,338975.0
2022-01-28 10:00:00,41.94,42.68,41.83,42.47,565035.0,39.3874,40.0824,39.2841,39.8851,565035.0
2022-01-28 11:00:00,42.46,42.78,42.22,42.71,414950.0,39.8758,40.1763,39.6504,40.1105,414950.0
2022-01-28 12:00:00,42.71,42.8,42.38,42.38,301340.0,40.1105,40.1951,39.8006,39.8006,301340.0
2022-01-28 13:00:00,42.41,42.55,42.2,42.45,189475.0,39.8288,39.9603,39.6316,39.8664,189475.0
2022-01-28 14:00:00,42.48,42.55,41.95,42.55,277760.0,39.8945,39.9603,39.3968,39.9603,277760.0
2022-01-28 15:00:00,42.55,42.99,42.5,42.96,1153460.0,39.9603,40.3735,39.9133,40.3453,1153460.0
2022-01-31 09:30:00,42.94,43.44,42.83,43.15,178320.0,40.3265,40.7961,40.2232,40.5238,178320.0
2022-01-31 10:00:00,43.1,43.3,42.4,42.6,478705.0,40.4768,40.6646,39.8194,40.0072,478705.0
2022-01-31 11:00:00,42.6,43.02,42.48,42.96,342425.0,40.0072,40.4017,39.8945,40.3453,342425.0
2022-01-31 12:00:00,42.97,43.11,42.73,43.06,237235.0,40.3547,40.4862,40.1293,40.4392,237235.0
2022-01-31 13:00:00,43.08,43.63,43.0,43.52,344210.0,40.458,40.9745,40.3829,40.8712,344210.0
2022-01-31 14:00:00,43.54,43.71,43.4,43.49,298550.0,40.89,41.0497,40.7585,40.8431,298550.0
2022-01-31 15:00:00,43.49,43.7,43.25,43.66,801080.0,40.8431,41.0403,40.6177,41.0027,801080.0
2022-02-01 09:30:00,43.69,44.56,43.63,44.04,471395.0,41.0309,41.8479,40.9745,41.3596,471395.0
2022-02-01 10:00:00,44.03,44.07,43.55,44.07,416995.0,41.3502,41.3878,40.8994,41.3878,416995.0
2022-02-01 11:00:00,44.06,44.2,43.82,43.94,241010.0,41.3784,41.5098,41.153,41.2657,241010.0
2022-02-01 12:00:00,43.95,44.03,43.68,43.84,264000.0,41.2751,41.3502,41.0215,41.1718,264000.0
2022-02-01 13:00:00,43.82,43.83,43.62,43.72,146920.0,41.153,41.1624,40.9651,41.0591,146920.0
2022-02-01 14:00:00,43.74,43.93,43.65,43.89,178040.0,41.0778,41.2563,40.9933,41.2187,178040.0
2022-02-01 15:00:00,43.9,44.2,43.84,44.06,450140.0,41.2281,41.5098,41.1718,41.3784,450140.0
2022-02-02 09:30:00,44.18,44.81,43.97,44.08,287495.0,41.4911,42.0827,41.2938,41.3972,287495.0
2022-02-02 10:00:00,44.19,44.87,44.05,44.83,398635.0,41.5005,42.1391,41.369,42.1015,398635.0
2022-02-02 11:00:00,44.85,44.85,44.47,44.55,292655.0,42.1203,42.1203,41.7634,41.8385,292655.0
2022-02-02 12:00:00,44.53,44.53,44.2,44.32,224145.0,41.8198,41.8198,41.5098,41.6225,224145.0
2022-02-02 13:00:00,44.32,44.36,44.0,44.06,210290.0,41.6225,41.6601,41.322,41.3784,210290.0
2022-02-02 14:00:00,44.06,44.16,43.95,44.01,253115.0,41.3784,41.4723,41.2751,41.3314,253115.0
2022-02-02 15:00:00,44.01,44.27,43.97,44.18,550665.0,41.3314,41.5756,41.2938,41.4911,550665.0
2022-02-03 09:30:00,43.89,43.94,43.58,43.73,125480.0,41.2187,41.2657,40.9276,41.0685,125480.0
2022-02-03 10:00:00,43.74,44.7,43.74,44.51,240240.0,41.0778,41.9794,41.0778,41.801,240240.0
2022-02-03 11:00:00,44.48,44.64,44.1,44.1,169405.0,41.7728,41.9231,41.4159,41.4159,169405.0
2022-02-03 12:00:00,44.12,44.41,44.09,44.22,164470.0,41.4347,41.7071,41.4065,41.5286,164470.0
2022-02-03 13:00:00,44.19,44.39,44.13,44.25,125100.0,41.5005,41.6883,41.4441,41.5568,125100.0
2022-02-03 14:00:00,44.23,44.47,44.18,44.29,177790.0,41.538,41.7634,41.4911,41.5944,177790.0
2022-02-03 15:00:00,44.29,44.35,43.71,43.89,575075.0,41.5944,41.6507,41.0497,41.2187,575075.0
2022-02-04 09:30:00,43.81,43.88,43.31,43.45,157635.0,41.1436,41.2093,40.674,40.8055,157635.0
2022-02-04 10:00:00,43.5,43.76,42.89,42.92,250770.0,40.8525,41.0966,40.2796,40.3078,250770.0
2022-02-04 11:00:00,42.91,43.45,42.89,43.33,171360.0,40.2984,40.8055,40.2796,40.6928,171360.0
2022-02-04 12:00:00,43.32,43.4,43.12,43.4,122290.0,40.6834,40.7585,40.4956,40.7585,122290.0
2022-02-04 13:00:00,43.43,43.63,43.39,43.57,97055.0,40.7867,40.9745,40.7491,40.9182,97055.0
2022-02-04 14:00:00,43.56,43.59,43.37,43.46,114490.0,40.9088,40.937,40.7304,40.8149,114490.0
2022-02-04 15:00:00,43.47,43.72,43.34,43.36,524910.0,40.8243,41.0591,40.7022,40.721,524910.0
2022-02-07 09:30:00,43.53,43.94,43.48,43.5,227525.0,40.8806,41.2657,40.8337,40.8525,227525.0
2022-02-07 10:00:00,43.53,43.81,43.41,43.6,194705.0,40.8806,41.1436,40.7679,40.9464,194705.0
2022-02-07 11:00:00,43.63,43.64,43.15,43.4,259350.0,40.9745,40.9839,40.5238,40.7585,259350.0
2022-02-07 12:00:00,43.4,43.42,43.16,43.27,418905.0,40.7585,40.7773,40.5331,40.6365,418905.0
2022-02-07 13:00:00,43.29,43.68,43.21,43.61,333940.0,40.6552,41.0215,40.5801,40.9558,333940.0
2022-02-07 14:00:00,43.59,43.72,43.5,43.51,158685.0,40.937,41.0591,40.8525,40.8618,158685.0
2022-02-07 15:00:00,43.52,43.68,43.38,43.49,664545.0,40.8712,41.0215,40.7398,40.8431,664545.0
2022-02-08 09:30:00,43.59,43.92,43.59,43.8,162835.0,40.937,41.2469,40.937,41.1342,162835.0
2022-02-08 10:00:00,43.75,44.17,43.65,44.04,324795.0,41.0872,41.4817,40.9933,41.3596,324795.0
2022-02-08 11:00:00,44.08,44.25,43.98,44.13,148975.0,41.3972,41.5568,41.3032,41.4441,148975.0
2022-02-08 12:00:00,44.15,44.35,44.02,44.26,226000.0,41.4629,41.6507,41.3408,41.5662,226000.0
2022-02-08 13:00:00,44.24,44.34,44.13,44.25,171905.0,41.5474,41.6413,41.4441,41.5568,171905.0
2022-02-08 14:00:00,44.26,44.34,44.05,44.28,323250.0,41.5662,41.6413,41.369,41.585,323250.0
2022-02-08 15:00:00,44.26,44.57,44.17,44.38,777380.0,41.5662,41.8573,41.4817,41.6789,777380.0
2022-02-09 09:30:00,44.8,45.26,44.71,45.13,167375.0,42.0733,42.5053,41.9888,42.3832,167375.0
2022-02-09 10:00:00,45.12,45.2,44.77,44.78,191220.0,42.3739,42.449,42.0452,42.0545,191220.0
2022-02-09 11:00:00,44.82,44.9,44.57,44.86,267515.0,42.0921,42.1672,41.8573,42.1297,267515.0
2022-02-09 12:00:00,44.85,44.93,44.67,44.82,154665.0,42.1203,42.1954,41.9512,42.0921,154665.0
2022-02-09 13:00:00,44.83,44.88,44.69,44.7,99485.0,42.1015,42.1485,41.97,41.9794,99485.0
2022-02-09 14:00:00,44.72,44.79,44.65,44.73,132960.0,41.9982,42.0639,41.9325,42.0076,132960.0
2022-02-09 15:00:00,44.75,44.9,44.66,44.87,816345.0,42.0264,42.1672,41.9419,42.1391,816345.0
2022-02-10 09:30:00,44.37,44.64,44.21,44.62,255130.0,41.6695,41.9231,41.5192,41.9043,255130.0
2022-02-10 10:00:00,44.62,44.75,44.28,44.51,307325.0,41.9043,42.0264,41.585,41.801,307325.0
2022-02-10 11:00:00,44.5,44.79,44.5,44.73,242445.0,41.7916,42.0639,41.7916,42.0076,242445.0
2022-02-10 12:00:00,44.71,45.1,44.71,44.81,228105.0,41.9888,42.3551,41.9888,42.0827,228105.0
2022-02-10 13:00:00,44.85,44.88,44.22,44.39,228490.0,42.1203,42.1485,41.5286,41.6883,228490.0
2022-02-10 14:00:00,44.41,44.45,44.13,44.25,231980.0,41.7071,41.7446,41.4441,41.5568,231980.0
2022-02-10 15:00:00,44.28,44.42,43.94,44.12,680410.0,41.585,41.7165,41.2657,41.4347,680410.0
2022-02-11 09:30:00,44.12,44.2,43.66,44.04,166400.0,41.4347,41.5098,41.0027,41.3596,166400.0
2022-02-11 10:00:00,44.01,44.23,43.96,44.14,150230.0,41.3314,41.538,41.2845,41.4535,150230.0
2022-02-11 11:00:00,44.15,44.35,44.11,44.19,168430.0,41.4629,41.6507,41.4253,41.5005,168430.0
2022-02-11 12:00:00,44.2,44.35,44.1,44.15,119615.0,41.5098,41.6507,41.4159,41.4629,119615.0
2022-02-11 13:00:00,44.18,44.23,43.66,43.74,201395.0,41.4911,41.538,41.0027,41.0778,201395.0
2022-02-11 14:00:00,43.72,44.09,43.63,43.96,243145.0,41.0591,41.4065,40.9745,41.2845,243145.0
2022-02-11 15:00:00,43.95,44.13,43.7,43.86,448240.0,41.2751,41.4441,41.0403,41.1905,448240.0
2022-02-14 09:30:00,44.04,44.19,43.61,43.78,121385.0,41.3596,41.5005,40.9558,41.1154,121385.0
2022-02-14 10:00:00,43.78,43.78,43.15,43.15,163300.0,41.1154,41.1154,40.5238,40.5238,163300.0
2022-02-14 11:00:00,43.13,43.49,42.91,43.34,203950.0,40.505,40.8431,40.2984,40.7022,203950.0
2022-02-14 12:00:00,43.34,43.94,43.33,43.72,432625.0,40.7022,41.2657,40.6928,41.0591,432625.0
2022-02-14 13:00:00,43.77,43.83,43.22,43.22,165240.0,41.106,41.1624,40.5895,40.5895,165240.0
2022-02-14 14:00:00,43.22,43.45,43.12,43.39,143445.0,40.5895,40.8055,40.4956,40.7491,143445.0
2022-02-14 15:00:00,43.39,43.68,43.36,43.57,548770.0,40.7491,41.0215,40.721,40.9182,548770.0
2022-02-15 09:30:00,43.9,44.41,43.78,44.21,179135.0,41.2281,41.7071,41.1154,41.5192,179135.0
2022-02-15 10:00:00,44.24,44.24,43.69,44.06,336890.0,41.5474,41.5474,41.0309,41.3784,336890.0
2022-02-15 11:00:00,44.07,44.1,43.84,44.02,166895.0,41.3878,41.4159,41.1718,41.3408,166895.0
2022-02-15 12:00:00,44.02,44.07,43.74,43.76,110915.0,41.3408,41.3878,41.0778,41.0966,110915.0
2022-02-15 13:00:00,43.79,44.09,43.77,44.03,296505.0,41.1248,41.4065,41.106,41.3502,296505.0
2022-02-15 14:00:00,44.04,44.14,43.92,43.97,199870.0,41.3596,41.4535,41.2469,41.2938,199870.0
2022-02-15 15:00:00,43.98,44.06,43.68,43.91,697735.0,41.3032,41.3784,41.0215,41.2375,697735.0
2022-02-16 09:30:00,43.68,44.0,43.35,43.4,149160.0,41.0215,41.322,40.7116,40.7585,149160.0
2022-02-16 10:00:00,43.36,43.45,42.86,42.9,322390.0,40.721,40.8055,40.2514,40.289,322390.0
2022-02-16 11:00:00,42.91,43.0,42.71,42.91,493230.0,40.2984,40.3829,40.1105,40.2984,493230.0
2022-02-16 12:00:00,42.95,42.95,42.73,42.87,130715.0,40.3359,40.3359,40.1293,40.2608,130715.0
2022-02-16 13:00:00,42.88,42.88,42.53,42.61,126290.0,40.2702,40.2702,39.9415,40.0166,126290.0
2022-02-16 14:00:00,42.71,43.04,42.57,42.81,195800.0,40.1105,40.4205,39.9791,40.2044,195800.0
2022-02-16 15:00:00,42.83,43.16,42.77,43.01,704595.0,40.2232,40.5331,40.1669,40.3923,704595.0
2022-02-17 09:30:00,42.64,42.95,42.25,42.37,191255.0,40.2174,40.5098,39.8495,39.9627,191255.0
2022-02-17 10:00:00,42.42,42.7,42.35,42.61,417660.0,40.0099,40.274,39.9438,40.1891,417660.0
2022-02-17 11:00:00,42.61,42.88,42.55,42.72,266570.0,40.1891,40.4437,40.1325,40.2928,266570.0
2022-02-17 12:00:00,42.76,42.83,42.66,42.78,182715.0,40.3306,40.3966,40.2362,40.3494,182715.0
2022-02-17 13:00:00,42.77,42.86,42.74,42.85,178285.0,40.34,40.4249,40.3117,40.4154,178285.0
2022-02-17 14:00:00,42.83,42.92,42.72,42.86,530200.0,40.3966,40.4815,40.2928,40.4249,530200.0
2022-02-17 15:00:00,42.86,42.88,42.62,42.7,711715.0,40.4249,40.4437,40.1985,40.274,711715.0
2022-02-18 09:30:00,42.79,43.07,42.48,42.95,228870.0,40.3588,40.6229,40.0665,40.5098,228870.0
2022-02-18 10:00:00,42.95,43.14,42.94,43.06,362570.0,40.5098,40.689,40.5003,40.6135,362570.0
2022-02-18 11:00:00,43.05,43.08,42.81,42.92,489410.0,40.6041,40.6324,40.3777,40.4815,489410.0
2022-02-18 12:00:00,42.92,42.96,42.66,42.73,309515.0,40.4815,40.5192,40.2362,40.3023,309515.0
2022-02-18 13:00:00,42.75,42.94,42.57,42.84,340535.0,40.3211,40.5003,40.1513,40.406,340535.0
2022-02-18 14:00:00,42.87,43.12,42.83,43.11,374740.0,40.4343,40.6701,40.3966,40.6607,374740.0
2022-02-18 15:00:00,43.12,43.17,42.79,42.86,881660.0,40.6701,40.7173,40.3588,40.4249,881660.0
2022-02-22 09:30:00,42.63,42.7,41.63,42.3,578460.0,40.2079,40.274,39.2648,39.8967,578460.0
2022-02-22 10:00:00,42.3,42.37,41.09,41.09,424350.0,39.8967,39.9627,38.7554,38.7554,424350.0
2022-02-22 11:00:00,41.13,41.35,40.97,41.03,1206470.0,38.7932,39.0007,38.6423,38.6988,1206470.0
2022-02-22 12:00:00,41.01,41.2,40.42,40.6,692645.0,38.68,38.8592,38.1235,38.2933,692645.0
2022-02-22 13:00:00,40.62,40.67,40.22,40.32,385880.0,38.3121,38.3593,37.9349,38.0292,385880.0
2022-02-22 14:00:00,40.28,40.65,40.13,40.63,500460.0,37.9915,38.3404,37.85,38.3216,500460.0
2022-02-22 15:00:00,40.64,40.88,39.98,40.07,1084100.0,38.331,38.5574,37.7085,37.7934,1084100.0
2022-02-23 09:30:00,40.37,40.43,39.98,40.01,272540.0,38.0763,38.1329,37.7085,37.7368,272540.0
2022-02-23 10:00:00,40.0,40.0,39.27,39.39,531300.0,37.7274,37.7274,37.0388,37.152,531300.0
2022-02-23 11:00:00,39.38,39.54,39.11,39.48,385045.0,37.1426,37.2935,36.8879,37.2369,385045.0
2022-02-23 12:00:00,39.5,39.57,39.37,39.39,317340.0,37.2558,37.3218,37.1332,37.152,317340.0
2022-02-23 13:00:00,39.38,39.38,39.05,39.16,424205.0,37.1426,37.1426,36.8313,36.9351,424205.0
2022-02-23 14:00:00,39.17,39.24,38.64,38.66,436715.0,36.9445,37.0105,36.4446,36.4635,436715.0
2022-02-23 15:00:00,38.68,38.76,38.24,38.37,1494375.0,36.4824,36.5578,36.0674,36.19,1494375.0
2022-02-24 09:30:00,37.44,39.03,37.33,38.94,757730.0,35.3128,36.8125,35.2091,36.7276,757730.0
2022-02-24 10:00:00,38.92,38.93,38.49,38.59,557045.0,36.7087,36.7182,36.3032,36.3975,557045.0
2022-02-24 11:00:00,38.58,39.0,38.27,38.64,392830.0,36.388,36.7842,36.0957,36.4446,392830.0
2022-02-24 12:00:00,38.63,38.67,38.37,38.44,246540.0,36.4352,36.4729,36.19,36.256,246540.0
2022-02-24 13:00:00,38.43,38.75,38.41,38.48,238255.0,36.2466,36.5484,36.2277,36.2937,238255.0
2022-02-24 14:00:00,38.49,38.95,38.46,38.74,308640.0,36.3032,36.737,36.2749,36.539,308640.0
2022-02-24 15:00:00,38.79,39.25,38.73,39.07,1120130.0,36.5861,37.02,36.5295,36.8502,1120130.0
2022-02-25 09:30:00,39.09,39.4,38.99,38.99,216945.0,36.8691,37.1615,36.7747,36.7747,216945.0
2022-02-25 10:00:00,38.98,39.41,38.89,39.24,309685.0,36.7653,37.1709,36.6804,37.0105,309685.0
2022-02-25 11:00:00,39.26,39.56,39.22,39.52,204045.0,37.0294,37.3124,36.9917,37.2746,204045.0
2022-02-25 12:00:00,39.53,39.73,39.35,39.71,191785.0,37.2841,37.4727,37.1143,37.4538,191785.0
2022-02-25 13:00:00,39.72,40.03,39.63,39.94,199185.0,37.4633,37.7557,37.3784,37.6708,199185.0
2022-02-25 14:00:00,39.92,40.06,39.84,39.9,257340.0,37.6519,37.784,37.5765,37.633,257340.0
2022-02-25 15:00:00,39.87,40.17,39.82,40.14,571265.0,37.6048,37.8877,37.5576,37.8594,571265.0
2022-02-28 09:30:00,39.73,40.47,39.63,40.21,302570.0,37.4727,38.1707,37.3784,37.9254,302570.0
2022-02-28 10:00:00,40.23,40.3,39.89,40.2,577750.0,37.9443,38.0103,37.6236,37.916,577750.0
2022-02-28 11:00:00,40.25,40.66,40.24,40.53,322870.0,37.9632,38.3499,37.9537,38.2273,322870.0
2022-02-28 12:00:00,40.52,40.55,40.09,40.22,331950.0,38.2178,38.2461,37.8123,37.9349,331950.0
2022-02-28 13:00:00,40.27,40.45,40.12,40.36,232735.0,37.982,38.1518,37.8405,38.0669,232735.0
2022-02-28 14:00:00,40.36,40.36,39.9,40.32,380895.0,38.0669,38.0669,37.633,38.0292,380895.0
2022-02-28 15:00:00,40.3,40.86,40.2,40.77,851160.0,38.0103,38.5385,37.916,38.4536,851160.0
2022-03-01 09:30:00,40.75,41.16,40.75,40.98,244380.0,38.4348,38.8215,38.4348,38.6517,244380.0
2022-03-01 10:00:00,41.01,41.4,40.93,41.09,296705.0,38.68,39.0478,38.6045,38.7554,296705.0
2022-03-01 11:00:00,41.1,41.42,40.81,40.92,370280.0,38.7649,39.0667,38.4913,38.5951,370280.0
2022-03-01 12:00:00,40.89,41.1,40.79,41.06,303140.0,38.5668,38.7649,38.4725,38.7271,303140.0
2022-03-01 13:00:00,41.04,41.12,40.72,40.96,467575.0,38.7083,38.7837,38.4065,38.6328,467575.0
2022-03-01 14:00:00,40.97,41.3,40.87,41.11,419860.0,38.6423,38.9535,38.5479,38.7743,419860.0
2022-03-01 15:00:00,41.1,41.47,40.85,41.01,964305.0,38.7649,39.1138,38.5291,38.68,964305.0
2022-03-02 09:30:00,41.13,41.37,40.64,41.21,210695.0,38.7932,39.0195,38.331,38.8686,210695.0
2022-03-02 10:00:00,41.25,41.54,40.97,41.43,348940.0,38.9063,39.1799,38.6423,39.0761,348940.0
2022-03-02 11:00:00,41.39,41.63,41.3,41.39,152670.0,39.0384,39.2648,38.9535,39.0384,152670.0
2022-03-02 12:00:00,41.39,41.49,41.23,41.24,233430.0,39.0384,39.1327,38.8875,38.8969,233430.0
2022-03-02 13:00:00,41.29,41.42,41.27,41.38,179390.0,38.9441,39.0667,38.9252,39.029,179390.0
2022-03-02 14:00:00,41.38,41.62,41.38,41.48,144690.0,39.029,39.2553,39.029,39.1233,144690.0
2022-03-02 15:00:00,41.51,41.64,41.43,41.54,482075.0,39.1516,39.2742,39.0761,39.1799,482075.0
2022-03-03 09:30:00,41.78,42.27,41.63,42.15,189965.0,39.4062,39.8684,39.2648,39.7552,189965.0
2022-03-03 10:00:00,42.11,42.42,42.1,42.19,356825.0,39.7175,40.0099,39.7081,39.7929,356825.0
2022-03-03 11:00:00,42.16,42.55,42.1,42.44,285025.0,39.7646,40.1325,39.7081,40.0287,285025.0
2022-03-03 12:00:00,42.44,42.86,42.4,42.82,368395.0,40.0287,40.4249,39.991,40.3871,368395.0
2022-03-03 13:00:00,42.77,43.06,42.75,43.0,224135.0,40.34,40.6135,40.3211,40.5569,224135.0
2022-03-03 14:00:00,43.07,43.24,42.94,43.12,524885.0,40.6229,40.7833,40.5003,40.6701,524885.0
2022-03-03 15:00:00,43.12,43.19,42.83,42.96,885295.0,40.6701,40.7361,40.3966,40.5192,885295.0
2022-03-04 09:30:00,43.0,43.76,42.65,43.73,417925.0,40.5569,41.2737,40.2268,41.2454,417925.0
2022-03-04 10:00:00,43.69,44.05,42.96,42.96,778735.0,41.2077,41.5473,40.5192,40.5192,778735.0
2022-03-04 11:00:00,42.97,43.3,42.76,43.3,405310.0,40.5286,40.8399,40.3306,40.8399,405310.0
2022-03-04 12:00:00,43.32,43.95,43.27,43.82,613025.0,40.8587,41.4529,40.8116,41.3303,613025.0
2022-03-04 13:00:00,43.84,44.11,43.64,43.74,583040.0,41.3492,41.6039,41.1606,41.2549,583040.0
2022-03-04 14:00:00,43.77,44.3,43.55,43.96,525370.0,41.2832,41.7831,41.0757,41.4624,525370.0
2022-03-04 15:00:00,43.96,44.5,43.93,44.38,851105.0,41.4624,41.9717,41.4341,41.8585,851105.0
2022-03-07 09:30:00,44.31,46.28,44.31,45.97,1351480.0,41.7925,43.6506,41.7925,43.3582,1351480.0
2022-03-07 10:00:00,45.97,46.74,45.85,46.36,1833440.0,43.3582,44.0844,43.245,43.726,1833440.0
2022-03-07 11:00:00,46.37,47.33,46.11,46.35,1083535.0,43.7354,44.6409,43.4902,43.7166,1083535.0
2022-03-07 12:00:00,46.36,46.53,45.88,46.02,633360.0,43.726,43.8864,43.2733,43.4053,633360.0
2022-03-07 13:00:00,46.0,46.13,45.48,45.6,488005.0,43.3865,43.5091,42.896,43.0092,488005.0
2022-03-07 14:00:00,45.6,45.9,45.55,45.65,466140.0,43.0092,43.2922,42.962,43.0564,466140.0
2022-03-07 15:00:00,45.65,45.75,45.44,45.5,1269250.0,43.0564,43.1507,42.8583,42.9149,1269250.0
2022-03-08 09:30:00,45.28,46.81,45.13,46.75,620765.0,42.7074,44.1504,42.5659,44.0939,620765.0
2022-03-08 10:00:00,46.75,46.79,46.12,46.12,660525.0,44.0939,44.1316,43.4997,43.4997,660525.0
2022-03-08 11:00:00,46.13,46.48,45.56,45.95,488595.0,43.5091,43.8392,42.9715,43.3393,488595.0
2022-03-08 12:00:00,45.95,46.18,44.85,44.92,594740.0,43.3393,43.5562,42.3018,42.3678,594740.0
2022-03-08 13:00:00,44.92,45.12,43.75,43.78,878855.0,42.3678,42.5565,41.2643,41.2926,878855.0
2022-03-08 14:00:00,43.76,44.1,43.67,43.95,717215.0,41.2737,41.5944,41.1888,41.4529,717215.0
2022-03-08 15:00:00,43.96,44.23,43.76,43.86,1108660.0,41.4624,41.717,41.2737,41.3681,1108660.0
2022-03-09 09:30:00,44.3,45.03,43.92,43.96,344200.0,41.7831,42.4716,41.4246,41.4624,344200.0
2022-03-09 10:00:00,43.95,44.32,43.7,44.09,437555.0,41.4529,41.8019,41.2171,41.585,437555.0
2022-03-09 11:00:00,44.07,44.62,44.07,44.55,290725.0,41.5661,42.0849,41.5661,42.0189,290725.0
2022-03-09 12:00:00,44.59,44.74,44.49,44.74,178250.0,42.0566,42.1981,41.9623,42.1981,178250.0
2022-03-09 13:00:00,44.74,45.18,44.74,44.96,266620.0,42.1981,42.6131,42.1981,42.4056,266620.0
2022-03-09 14:00:00,44.94,45.21,44.92,45.19,153280.0,42.3867,42.6414,42.3678,42.6225,153280.0
2022-03-09 15:00:00,45.2,45.45,44.83,44.97,692830.0,42.6319,42.8677,42.2829,42.415,692830.0
2022-03-10 09:30:00,44.54,45.15,44.12,44.51,378640.0,42.0094,42.5848,41.6133,41.9811,378640.0
2022-03-10 10:00:00,44.54,44.86,44.45,44.8,902490.0,42.0094,42.3112,41.9245,42.2546,902490.0
2022-03-10 11:00:00,44.76,45.13,44.75,44.89,247770.0,42.2169,42.5659,42.2075,42.3395,247770.0
2022-03-10 12:00:00,44.87,45.33,44.76,45.24,126715.0,42.3207,42.7545,42.2169,42.6696,126715.0
2022-03-10 13:00:00,45.21,45.36,45.11,45.17,139890.0,42.6414,42.7828,42.547,42.6036,139890.0
2022-03-10 14:00:00,45.15,45.6,45.1,45.6,213915.0,42.5848,43.0092,42.5376,43.0092,213915.0
2022-03-10 15:00:00,45.6,45.87,45.42,45.79,686100.0,43.0092,43.2639,42.8394,43.1884,686100.0
2022-03-11 09:30:00,46.0,46.32,45.88,46.15,227005.0,43.3865,43.6883,43.2733,43.5279,227005.0
2022-03-11 10:00:00,46.15,46.18,45.63,45.99,428855.0,43.5279,43.5562,43.0375,43.377,428855.0
2022-03-11 11:00:00,45.99,46.0,45.43,45.48,237755.0,43.377,43.3865,42.8489,42.896,237755.0
2022-03-11 12:00:00,45.46,45.51,45.16,45.41,204175.0,42.8771,42.9243,42.5942,42.83,204175.0
2022-03-11 13:00:00,45.4,45.67,45.31,45.57,189255.0,42.8206,43.0752,42.7357,42.9809,189255.0
2022-03-11 14:00:00,45.55,45.64,45.51,45.56,260910.0,42.962,43.0469,42.9243,42.9715,260910.0
2022-03-11 15:00:00,45.54,45.57,45.3,45.34,689030.0,42.9526,42.9809,42.7262,42.764,689030.0
2022-03-14 09:30:00,45.46,45.79,45.02,45.21,265200.0,42.8771,43.1884,42.4621,42.6414,265200.0
2022-03-14 10:00:00,45.2,46.23,45.2,46.09,295135.0,42.6319,43.6034,42.6319,43.4714,295135.0
2022-03-14 11:00:00,46.13,46.13,45.45,45.51,239290.0,43.5091,43.5091,42.8677,42.9243,239290.0
2022-03-14 12:00:00,45.5,45.54,45.08,45.13,229885.0,42.9149,42.9526,42.5187,42.5659,229885.0
2022-03-14 13:00:00,45.09,45.19,44.91,44.98,158985.0,42.5282,42.6225,42.3584,42.4244,158985.0
2022-03-14 14:00:00,44.97,45.08,44.76,44.93,173020.0,42.415,42.5187,42.2169,42.3773,173020.0
2022-03-14 15:00:00,44.92,45.14,44.81,44.87,539020.0,42.3678,42.5753,42.2641,42.3207,539020.0
2022-03-15 09:30:00,45.16,45.41,44.3,44.62,265130.0,42.5942,42.83,41.7831,42.0849,265130.0
2022-03-15 10:00:00,44.58,44.97,44.49,44.82,262435.0,42.0471,42.415,41.9623,42.2735,262435.0
2022-03-15 11:00:00,44.83,44.97,44.7,44.76,250865.0,42.2829,42.415,42.1603,42.2169,250865.0
2022-03-15 12:00:00,44.75,45.19,44.72,44.98,179400.0,42.2075,42.6225,42.1792,42.4244,179400.0
2022-03-15 13:00:00,44.97,45.12,44.89,45.07,129360.0,42.415,42.5565,42.3395,42.5093,129360.0
2022-03-15 14:00:00,45.07,45.26,44.97,45.26,129370.0,42.5093,42.6885,42.415,42.6885,129370.0
2022-03-15 15:00:00,45.28,45.62,45.26,45.58,523385.0,42.7074,43.0281,42.6885,42.9903,523385.0
2022-03-16 09:30:00,45.7,46.2,45.5,45.83,140815.0,43.1035,43.5751,42.9149,43.2261,140815.0
2022-03-16 10:00:00,45.88,46.04,45.11,45.24,209825.0,43.2733,43.4242,42.547,42.6696,209825.0
2022-03-16 11:00:00,45.23,45.5,45.19,45.34,215630.0,42.6602,42.9149,42.6225,42.764,215630.0
2022-03-16 12:00:00,45.33,45.51,45.17,45.26,158010.0,42.7545,42.9243,42.6036,42.6885,158010.0
2022-03-16 13:00:00,45.29,45.31,44.91,45.12,336450.0,42.7168,42.7357,42.3584,42.5565,336450.0
2022-03-16 14:00:00,45.04,45.14,44.37,44.69,332080.0,42.481,42.5753,41.8491,42.1509,332080.0
2022-03-16 15:00:00,44.71,45.48,44.63,45.47,490150.0,42.1698,42.896,42.0943,42.8866,490150.0
2022-03-17 09:30:00,45.33,45.62,45.12,45.31,108600.0,42.7545,43.0281,42.5565,42.7357,108600.0
2022-03-17 10:00:00,45.32,45.98,45.32,45.87,164650.0,42.7451,43.3676,42.7451,43.2639,164650.0
2022-03-17 11:00:00,45.82,45.93,45.68,45.69,167465.0,43.2167,43.3204,43.0847,43.0941,167465.0
2022-03-17 12:00:00,45.74,45.85,45.52,45.84,93290.0,43.1412,43.245,42.9337,43.2356,93290.0
2022-03-17 13:00:00,45.83,46.26,45.78,46.25,185390.0,43.2261,43.6317,43.179,43.6223,185390.0
2022-03-17 14:00:00,46.24,46.44,46.07,46.39,292130.0,43.6128,43.8015,43.4525,43.7543,292130.0
2022-03-17 15:00:00,46.39,46.57,46.23,46.5,422150.0,43.7543,43.9241,43.6034,43.8581,422150.0
2022-03-18 09:30:00,47.09,47.1,46.24,46.45,642145.0,44.4145,44.424,43.6128,43.8109,642145.0
2022-03-18 10:00:00,46.48,46.74,46.15,46.28,225850.0,43.8392,44.0844,43.5279,43.6506,225850.0
2022-03-18 11:00:00,46.24,46.45,46.16,46.23,180530.0,43.6128,43.8109,43.5374,43.6034,180530.0
2022-03-18 12:00:00,46.21,46.24,46.06,46.13,151080.0,43.5845,43.6128,43.4431,43.5091,151080.0
2022-03-18 13:00:00,46.12,46.18,45.93,45.96,226395.0,43.4997,43.5562,43.3204,43.3487,226395.0
2022-03-18 14:00:00,45.97,46.33,45.96,46.28,491825.0,43.3582,43.6977,43.3487,43.6506,491825.0
2022-03-18 15:00:00,46.3,46.85,46.28,46.71,616035.0,43.6694,44.1882,43.6506,44.0561,616035.0
2022-03-21 09:30:00,46.67,47.11,46.67,46.67,123925.0,44.0184,44.4334,44.0184,44.0184,123925.0
2022-03-21 10:00:00,46.69,46.76,46.18,46.57,154745.0,44.0373,44.1033,43.5562,43.9241,154745.0
2022-03-21 11:00:00,46.63,46.78,46.54,46.75,126580.0,43.9807,44.1222,43.8958,44.0939,126580.0
2022-03-21 12:00:00,46.67,46.79,46.25,46.31,89860.0,44.0184,44.1316,43.6223,43.6789,89860.0
2022-03-21 13:00:00,46.25,46.34,45.93,46.12,154835.0,43.6223,43.7072,43.3204,43.4997,154835.0
2022-03-21 14:00:00,46.17,46.27,46.03,46.03,98425.0,43.5468,43.6411,43.4148,43.4148,98425.0
2022-03-21 15:00:00,45.99,46.36,45.91,46.33,320555.0,43.377,43.726,43.3016,43.6977,320555.0
2022-03-22 09:30:00,46.44,46.54,45.92,45.93,107985.0,43.8015,43.8958,43.311,43.3204,107985.0
2022-03-22 10:00:00,45.94,46.27,45.94,46.07,137700.0,43.3299,43.6411,43.3299,43.4525,137700.0
2022-03-22 11:00:00,46.05,46.23,45.78,46.21,141755.0,43.4336,43.6034,43.179,43.5845,141755.0
2022-03-22 12:00:00,46.22,46.31,46.07,46.17,84900.0,43.594,43.6789,43.4525,43.5468,84900.0
2022-03-22 13:00:00,46.19,46.37,46.19,46.3,88920.0,43.5657,43.7354,43.5657,43.6694,88920.0
2022-03-22 14:00:00,46.25,46.33,46.16,46.22,95115.0,43.6223,43.6977,43.5374,43.594,95115.0
2022-03-22 15:00:00,46.24,46.41,46.2,46.39,291530.0,43.6128,43.7732,43.5751,43.7543,291530.0
2022-03-23 09:30:00,46.46,46.46,46.02,46.24,200545.0,43.8203,43.8203,43.4053,43.6128,200545.0
2022-03-23 10:00:00,46.25,46.73,46.18,46.54,288070.0,43.6223,44.075,43.5562,43.8958,288070.0
2022-03-23 11:00:00,46.54,46.76,46.46,46.5,171210.0,43.8958,44.1033,43.8203,43.8581,171210.0
2022-03-23 12:00:00,46.5,46.59,46.31,46.38,176985.0,43.8581,43.9429,43.6789,43.7449,176985.0
2022-03-23 13:00:00,46.39,46.48,46.22,46.39,369645.0,43.7543,43.8392,43.594,43.7543,369645.0
2022-03-23 14:00:00,46.42,46.51,46.35,46.4,243290.0,43.7826,43.8675,43.7166,43.7637,243290.0
2022-03-23 15:00:00,46.39,46.48,46.24,46.45,488655.0,43.7543,43.8392,43.6128,43.8109,488655.0
2022-03-24 09:30:00,46.64,46.8,46.41,46.7,143580.0,43.9901,44.141,43.7732,44.0467,143580.0
2022-03-24 10:00:00,46.69,46.95,46.65,46.67,289995.0,44.0373,44.2825,43.9995,44.0184,289995.0
2022-03-24 11:00:00,46.71,46.8,46.42,46.73,138420.0,44.0561,44.141,43.7826,44.075,138420.0
2022-03-24 12:00:00,46.73,46.73,46.4,46.46,93315.0,44.075,44.075,43.7637,43.8203,93315.0
2022-03-24 13:00:00,46.49,46.63,46.44,46.63,76930.0,43.8486,43.9807,43.8015,43.9807,76930.0
2022-03-24 14:00:00,46.59,46.61,46.41,46.55,87655.0,43.9429,43.9618,43.7732,43.9052,87655.0
2022-03-24 15:00:00,46.52,46.72,46.49,46.66,291430.0,43.8769,44.0656,43.8486,44.009,291430.0
2022-03-25 09:30:00,47.0,47.15,46.02,46.06,105040.0,44.3297,44.4711,43.4053,43.4431,105040.0
2022-03-25 10:00:00,46.06,46.55,45.87,46.48,171835.0,43.4431,43.9052,43.2639,43.8392,171835.0
2022-03-25 11:00:00,46.48,46.51,46.14,46.26,164515.0,43.8392,43.8675,43.5185,43.6317,164515.0
2022-03-25 12:00:00,46.27,46.41,46.21,46.36,116725.0,43.6411,43.7732,43.5845,43.726,116725.0
2022-03-25 13:00:00,46.36,46.57,46.25,46.56,109540.0,43.726,43.9241,43.6223,43.9147,109540.0
2022-03-25 14:00:00,46.57,46.65,46.37,46.39,86340.0,43.9241,43.9995,43.7354,43.7543,86340.0
2022-03-25 15:00:00,46.38,46.44,46.11,46.44,501095.0,43.7449,43.8015,43.4902,43.8015,501095.0
2022-03-28 09:30:00,46.32,46.51,46.22,46.51,114155.0,43.6883,43.8675,43.594,43.8675,114155.0
2022-03-28 10:00:00,46.53,46.54,46.04,46.38,227815.0,43.8864,43.8958,43.4242,43.7449,227815.0
2022-03-28 11:00:00,46.4,46.4,45.95,46.14,219950.0,43.7637,43.7637,43.3393,43.5185,219950.0
2022-03-28 12:00:00,46.14,46.21,46.01,46.11,111390.0,43.5185,43.5845,43.3959,43.4902,111390.0
2022-03-28 13:00:00,46.13,46.23,45.97,46.04,112145.0,43.5091,43.6034,43.3582,43.4242,112145.0
2022-03-28 14:00:00,46.03,46.04,45.84,46.01,134510.0,43.4148,43.4242,43.2356,43.3959,134510.0
2022-03-28 15:00:00,46.0,46.45,46.0,46.43,402555.0,43.3865,43.8109,43.3865,43.792,402555.0
2022-03-29 09:30:00,46.7,46.9,46.21,46.31,383410.0,44.0467,44.2353,43.5845,43.6789,383410.0
2022-03-29 10:00:00,46.31,46.6,46.05,46.4,183120.0,43.6789,43.9524,43.4336,43.7637,183120.0
2022-03-29 11:00:00,46.39,46.65,46.37,46.52,111500.0,43.7543,43.9995,43.7354,43.8769,111500.0
2022-03-29 12:00:00,46.49,46.6,46.36,46.52,180720.0,43.8486,43.9524,43.726,43.8769,180720.0
2022-03-29 13:00:00,46.5,46.66,46.42,46.65,100710.0,43.8581,44.009,43.7826,43.9995,100710.0
2022-03-29 14:00:00,46.7,46.91,46.7,46.78,190225.0,44.0467,44.2448,44.0467,44.1222,190225.0
2022-03-29 15:00:00,46.75,46.84,46.53,46.7,446650.0,44.0939,44.1787,43.8864,44.0467,446650.0
2022-03-30 09:30:00,46.4,46.57,45.9,46.52,195375.0,43.7637,43.9241,43.2922,43.8769,195375.0
2022-03-30 10:00:00,46.52,46.58,46.13,46.43,188990.0,43.8769,43.9335,43.5091,43.792,188990.0
2022-03-30 11:00:00,46.45,46.54,46.33,46.43,134290.0,43.8109,43.8958,43.6977,43.792,134290.0
2022-03-30 12:00:00,46.49,46.56,46.39,46.54,61070.0,43.8486,43.9147,43.7543,43.8958,61070.0
2022-03-30 13:00:00,46.52,46.58,46.4,46.57,102680.0,43.8769,43.9335,43.7637,43.9241,102680.0
2022-03-30 14:00:00,46.57,46.6,46.41,46.47,120995.0,43.9241,43.9524,43.7732,43.8298,120995.0
2022-03-30 15:00:00,46.47,46.57,46.33,46.57,364795.0,43.8298,43.9241,43.6977,43.9241,364795.0
2022-03-31 09:30:00,46.73,48.22,46.57,48.19,1201995.0,44.075,45.4803,43.9241,45.452,1201995.0
2022-03-31 10:00:00,48.19,48.31,47.3,47.46,1410415.0,45.452,45.5652,44.6126,44.7635,1410415.0
2022-03-31 11:00:00,47.46,47.92,47.46,47.56,553290.0,44.7635,45.1974,44.7635,44.8578,553290.0
2022-03-31 12:00:00,47.53,47.79,47.27,47.7,562860.0,44.8295,45.0748,44.5843,44.9899,562860.0
2022-03-31 13:00:00,47.7,47.97,47.66,47.76,518135.0,44.9899,45.2445,44.9522,45.0465,518135.0
2022-03-31 14:00:00,47.73,47.75,47.37,47.49,564155.0,45.0182,45.037,44.6786,44.7918,564155.0
2022-03-31 15:00:00,47.49,47.55,46.48,46.67,975110.0,44.7918,44.8484,43.8392,44.0184,975110.0
2022-04-01 09:30:00,46.74,46.86,46.27,46.78,400170.0,44.0844,44.1976,43.6411,44.1222,400170.0
2022-04-01 10:00:00,46.82,46.9,46.01,46.4,353630.0,44.1599,44.2353,43.3959,43.7637,353630.0
2022-04-01 11:00:00,46.4,46.57,45.82,45.91,260515.0,43.7637,43.9241,43.2167,43.3016,260515.0
2022-04-01 12:00:00,45.89,45.96,45.44,45.69,703615.0,43.2827,43.3487,42.8583,43.0941,703615.0
2022-04-01 13:00:00,45.71,45.83,45.32,45.33,218885.0,43.1129,43.2261,42.7451,42.7545,218885.0
2022-04-01 14:00:00,45.33,45.64,45.33,45.54,234140.0,42.7545,43.0469,42.7545,42.9526,234140.0
2022-04-01 15:00:00,45.55,45.63,45.26,45.36,618710.0,42.962,43.0375,42.6885,42.7828,618710.0
2022-04-04 09:30:00,45.4,45.55,44.94,45.11,293815.0,42.8206,42.962,42.3867,42.547,293815.0
2022-04-04 10:00:00,45.07,45.42,44.92,45.42,354810.0,42.5093,42.8394,42.3678,42.8394,354810.0
2022-04-04 11:00:00,45.41,45.51,45.2,45.2,316950.0,42.83,42.9243,42.6319,42.6319,316950.0
2022-04-04 12:00:00,45.2,45.27,45.01,45.03,234845.0,42.6319,42.6979,42.4527,42.4716,234845.0
2022-04-04 13:00:00,45.05,45.41,45.01,45.37,274580.0,42.4904,42.83,42.4527,42.7923,274580.0
2022-04-04 14:00:00,45.35,45.42,45.2,45.35,184925.0,42.7734,42.8394,42.6319,42.7734,184925.0
2022-04-04 15:00:00,45.35,45.57,45.28,45.54,821225.0,42.7734,42.9809,42.7074,42.9526,821225.0
2022-04-05 09:30:00,45.48,46.33,45.48,46.26,176715.0,42.896,43.6977,42.896,43.6317,176715.0
2022-04-05 10:00:00,46.35,46.56,45.71,45.93,280650.0,43.7166,43.9147,43.1129,43.3204,280650.0
2022-04-05 11:00:00,45.93,46.04,45.29,45.29,344345.0,43.3204,43.4242,42.7168,42.7168,344345.0
2022-04-05 12:00:00,45.3,45.4,45.08,45.26,455680.0,42.7262,42.8206,42.5187,42.6885,455680.0
2022-04-05 13:00:00,45.26,45.34,45.05,45.1,199580.0,42.6885,42.764,42.4904,42.5376,199580.0
2022-04-05 14:00:00,45.12,45.18,45.02,45.04,329015.0,42.5565,42.6131,42.4621,42.481,329015.0
2022-04-05 15:00:00,45.06,45.06,44.58,44.92,915510.0,42.4999,42.4999,42.0471,42.3678,915510.0
2022-04-06 09:30:00,44.6,44.72,44.26,44.37,280115.0,42.066,42.1792,41.7453,41.8491,280115.0
2022-04-06 10:00:00,44.36,44.41,44.0,44.04,432030.0,41.8396,41.8868,41.5001,41.5378,432030.0
2022-04-06 11:00:00,44.04,44.3,43.92,44.3,541535.0,41.5378,41.7831,41.4246,41.7831,541535.0
2022-04-06 12:00:00,44.3,44.49,44.11,44.47,400235.0,41.7831,41.9623,41.6039,41.9434,400235.0
2022-04-06 13:00:00,44.46,44.8,44.44,44.77,347070.0,41.934,42.2546,41.9151,42.2264,347070.0
2022-04-06 14:00:00,44.74,45.0,44.35,44.98,532200.0,42.1981,42.4433,41.8302,42.4244,532200.0
2022-04-06 15:00:00,44.99,45.15,44.87,44.98,702180.0,42.4339,42.5848,42.3207,42.4244,702180.0
2022-04-07 09:30:00,44.75,45.59,44.7,45.57,151790.0,42.2075,42.9998,42.1603,42.9809,151790.0
2022-04-07 10:00:00,45.54,46.24,45.26,46.2,427330.0,42.9526,43.6128,42.6885,43.5751,427330.0
2022-04-07 11:00:00,46.21,46.3,45.66,45.94,346620.0,43.5845,43.6694,43.0658,43.3299,346620.0
2022-04-07 12:00:00,45.94,46.07,45.8,46.02,290385.0,43.3299,43.4525,43.1978,43.4053,290385.0
2022-04-07 13:00:00,45.99,46.37,45.99,46.36,220190.0,43.377,43.7354,43.377,43.726,220190.0
2022-04-07 14:00:00,46.37,46.44,46.14,46.38,271395.0,43.7354,43.8015,43.5185,43.7449,271395.0
2022-04-07 15:00:00,46.35,46.67,46.19,46.2,1120225.0,43.7166,44.0184,43.5657,43.5751,1120225.0
2022-04-08 09:30:00,46.1,46.71,46.1,46.46,140320.0,43.4808,44.0561,43.4808,43.8203,140320.0
2022-04-08 10:00:00,46.48,47.19,46.43,47.19,292660.0,43.8392,44.5089,43.792,44.5089,292660.0
2022-04-08 11:00:00,47.18,47.6,47.03,47.58,327510.0,44.4994,44.8956,44.3579,44.8767,327510.0
2022-04-08 12:00:00,47.59,47.65,47.31,47.4,381790.0,44.8861,44.9427,44.622,44.7069,381790.0
2022-04-08 13:00:00,47.38,47.4,47.2,47.27,145225.0,44.6881,44.7069,44.5183,44.5843,145225.0
2022-04-08 14:00:00,47.27,47.56,47.27,47.41,239445.0,44.5843,44.8578,44.5843,44.7164,239445.0
2022-04-08 15:00:00,47.39,47.45,47.15,47.28,528855.0,44.6975,44.7541,44.4711,44.5937,528855.0
2022-04-11 09:30:00,46.88,47.53,46.56,46.66,322385.0,44.2165,44.8295,43.9147,44.009,322385.0
2022-04-11 10:00:00,46.61,46.98,46.58,46.89,462140.0,43.9618,44.3108,43.9335,44.2259,462140.0
2022-04-11 11:00:00,46.85,47.08,46.77,47.02,154200.0,44.1882,44.4051,44.1127,44.3485,154200.0
2022-04-11 12:00:00,47.02,47.38,47.0,47.0,154030.0,44.3485,44.6881,44.3297,44.3297,154030.0
2022-04-11 13:00:00,47.02,47.28,47.0,47.25,170780.0,44.3485,44.5937,44.3297,44.5654,170780.0
2022-04-11 14:00:00,47.27,47.35,47.07,47.22,193915.0,44.5843,44.6598,44.3957,44.5372,193915.0
2022-04-11 15:00:00,47.19,47.28,46.93,47.03,427065.0,44.5089,44.5937,44.2636,44.3579,427065.0
2022-04-12 09:30:00,47.42,48.28,47.4,48.12,331460.0,44.7258,45.5369,44.7069,45.386,331460.0
2022-04-12 10:00:00,48.09,48.27,47.49,47.62,235865.0,45.3577,45.5275,44.7918,44.9144,235865.0
2022-04-12 11:00:00,47.6,48.14,47.59,47.95,315505.0,44.8956,45.4049,44.8861,45.2257,315505.0
2022-04-12 12:00:00,47.94,48.19,47.8,47.85,141575.0,45.2162,45.452,45.0842,45.1314,141575.0
2022-04-12 13:00:00,47.85,47.9,47.49,47.49,120305.0,45.1314,45.1785,44.7918,44.7918,120305.0
2022-04-12 14:00:00,47.49,47.56,47.09,47.23,229710.0,44.7918,44.8578,44.4145,44.5466,229710.0
2022-04-12 15:00:00,47.21,47.46,46.97,47.33,561690.0,44.5277,44.7635,44.3014,44.6409,561690.0
2022-04-13 09:30:00,47.42,47.95,47.34,47.38,138580.0,44.7258,45.2257,44.6503,44.6881,138580.0
2022-04-13 10:00:00,47.4,47.52,47.19,47.4,263510.0,44.7069,44.8201,44.5089,44.7069,263510.0
2022-04-13 11:00:00,47.39,47.43,47.1,47.15,237985.0,44.6975,44.7352,44.424,44.4711,237985.0
2022-04-13 12:00:00,47.2,47.37,47.11,47.23,317670.0,44.5183,44.6786,44.4334,44.5466,317670.0
2022-04-13 13:00:00,47.23,47.49,47.2,47.49,175010.0,44.5466,44.7918,44.5183,44.7918,175010.0
2022-04-13 14:00:00,47.49,47.53,47.27,47.47,176920.0,44.7918,44.8295,44.5843,44.7729,176920.0
2022-04-13 15:00:00,47.48,47.6,47.41,47.47,622005.0,44.7824,44.8956,44.7164,44.7729,622005.0
2022-04-14 09:30:00,47.31,47.78,47.31,47.44,263560.0,44.622,45.0653,44.622,44.7447,263560.0
2022-04-14 10:00:00,47.41,47.43,47.12,47.14,210395.0,44.7164,44.7352,44.4428,44.4617,210395.0
2022-04-14 11:00:00,47.13,47.34,46.8,46.82,217495.0,44.4523,44.6503,44.141,44.1599,217495.0
2022-04-14 12:00:00,46.8,46.92,46.51,46.6,222210.0,44.141,44.2542,43.8675,43.9524,222210.0
2022-04-14 13:00:00,46.6,46.61,46.19,46.39,283965.0,43.9524,43.9618,43.5657,43.7543,283965.0
2022-04-14 14:00:00,46.38,46.42,46.1,46.14,375270.0,43.7449,43.7826,43.4808,43.5185,375270.0
2022-04-14 15:00:00,46.11,46.14,45.61,45.65,1089205.0,43.4902,43.5185,43.0186,43.0564,1089205.0
2022-04-18 09:30:00,45.35,45.53,43.17,43.71,1506155.0,42.7734,42.9432,40.7173,41.2266,1506155.0
2022-04-18 10:00:00,43.7,44.62,42.94,44.25,1742235.0,41.2171,42.0849,40.5003,41.7359,1742235.0
2022-04-18 11:00:00,44.25,44.33,43.97,44.18,800605.0,41.7359,41.8114,41.4718,41.6699,800605.0
2022-04-18 12:00:00,44.14,44.17,43.68,43.7,306715.0,41.6321,41.6604,41.1983,41.2171,306715.0
2022-04-18 13:00:00,43.73,43.81,43.42,43.5,382695.0,41.2454,41.3209,40.9531,41.0285,382695.0
2022-04-18 14:00:00,43.51,43.6,43.31,43.49,473155.0,41.0379,41.1228,40.8493,41.0191,473155.0
2022-04-18 15:00:00,43.51,43.53,43.32,43.51,1544375.0,41.0379,41.0568,40.8587,41.0379,1544375.0
2022-04-19 09:30:00,43.58,44.07,43.47,44.02,306205.0,41.104,41.5661,41.0002,41.519,306205.0
2022-04-19 10:00:00,44.04,44.32,44.0,44.11,363770.0,41.5378,41.8019,41.5001,41.6039,363770.0
2022-04-19 11:00:00,44.12,44.22,43.87,43.87,220200.0,41.6133,41.7076,41.3775,41.3775,220200.0
2022-04-19 12:00:00,43.84,43.9,43.7,43.74,239765.0,41.3492,41.4058,41.2171,41.2549,239765.0
2022-04-19 13:00:00,43.76,43.95,43.67,43.95,233110.0,41.2737,41.4529,41.1888,41.4529,233110.0
2022-04-19 14:00:00,43.94,44.02,43.81,43.95,309550.0,41.4435,41.519,41.3209,41.4529,309550.0
2022-04-19 15:00:00,43.96,44.43,43.91,44.37,1401805.0,41.4624,41.9057,41.4152,41.8491,1401805.0
2022-04-20 09:30:00,44.49,44.52,43.85,44.38,377035.0,41.9623,41.9906,41.3586,41.8585,377035.0
2022-04-20 10:00:00,44.4,44.52,44.07,44.52,401860.0,41.8774,41.9906,41.5661,41.9906,401860.0
2022-04-20 11:00:00,44.51,44.63,44.33,44.33,644820.0,41.9811,42.0943,41.8114,41.8114,644820.0
2022-04-20 12:00:00,44.31,44.49,44.14,44.37,204575.0,41.7925,41.9623,41.6321,41.8491,204575.0
2022-04-20 13:00:00,44.36,44.63,44.35,44.52,411130.0,41.8396,42.0943,41.8302,41.9906,411130.0
2022-04-20 14:00:00,44.52,44.62,44.2,44.2,264805.0,41.9906,42.0849,41.6887,41.6887,264805.0
2022-04-20 15:00:00,44.19,44.37,44.14,44.2,893650.0,41.6793,41.8491,41.6321,41.6887,893650.0
2022-04-21 09:30:00,43.75,44.2,43.2,43.99,835185.0,41.2643,41.6887,40.7456,41.4907,835185.0
2022-04-21 10:00:00,43.96,44.08,43.36,43.84,1651630.0,41.4624,41.5756,40.8965,41.3492,1651630.0
2022-04-21 11:00:00,43.85,44.0,43.54,43.84,505920.0,41.3586,41.5001,41.0662,41.3492,505920.0
2022-04-21 12:00:00,43.85,43.9,43.44,43.57,455900.0,41.3586,41.4058,40.9719,41.0945,455900.0
2022-04-21 13:00:00,43.57,43.92,43.4,43.77,494890.0,41.0945,41.4246,40.9342,41.2832,494890.0
2022-04-21 14:00:00,43.73,44.0,43.55,43.84,841845.0,41.2454,41.5001,41.0757,41.3492,841845.0
2022-04-21 15:00:00,43.85,44.15,43.7,43.81,1717425.0,41.3586,41.6416,41.2171,41.3209,1717425.0
2022-04-22 09:30:00,43.29,43.4,41.93,42.55,676630.0,40.8304,40.9342,39.5477,40.1325,676630.0
2022-04-22 10:00:00,42.55,42.55,41.7,42.05,1185710.0,40.1325,40.1325,39.3308,39.6609,1185710.0
2022-04-22 11:00:00,42.06,42.31,41.82,41.93,830310.0,39.6703,39.9061,39.444,39.5477,830310.0
2022-04-22 12:00:00,41.91,42.03,41.76,41.8,572460.0,39.5288,39.642,39.3874,39.4251,572460.0
2022-04-22 13:00:00,41.8,42.0,41.71,41.81,422145.0,39.4251,39.6137,39.3402,39.4345,422145.0
2022-04-22 14:00:00,41.78,41.97,41.5,41.51,609680.0,39.4062,39.5854,39.1421,39.1516,609680.0
2022-04-22 15:00:00,41.53,41.92,41.3,41.32,1857915.0,39.1704,39.5383,38.9535,38.9724,1857915.0
2022-04-25 09:30:00,41.0,41.36,40.76,40.76,724185.0,38.6705,39.0101,38.4442,38.4442,724185.0
2022-04-25 10:00:00,40.75,41.38,40.74,41.12,625025.0,38.4348,39.029,38.4253,38.7837,625025.0
2022-04-25 11:00:00,41.12,41.3,40.92,41.17,398455.0,38.7837,38.9535,38.5951,38.8309,398455.0
2022-04-25 12:00:00,41.16,41.22,40.84,41.14,481885.0,38.8215,38.878,38.5196,38.8026,481885.0
2022-04-25 13:00:00,41.13,41.54,41.03,41.45,442525.0,38.7932,39.1799,38.6988,39.095,442525.0
2022-04-25 14:00:00,41.45,41.92,41.3,41.77,482155.0,39.095,39.5383,38.9535,39.3968,482155.0
2022-04-25 15:00:00,41.77,42.1,41.62,42.0,1600545.0,39.3968,39.7081,39.2553,39.6137,1600545.0
2022-04-26 09:30:00,41.94,42.2,41.79,42.07,261580.0,39.5571,39.8024,39.4157,39.6798,261580.0
2022-04-26 10:00:00,42.02,42.12,41.56,41.59,368280.0,39.6326,39.7269,39.1987,39.227,368280.0
2022-04-26 11:00:00,41.6,41.83,41.45,41.68,348210.0,39.2365,39.4534,39.095,39.3119,348210.0
2022-04-26 12:00:00,41.68,41.94,41.64,41.94,306695.0,39.3119,39.5571,39.2742,39.5571,306695.0
2022-04-26 13:00:00,41.92,41.93,41.46,41.52,309805.0,39.5383,39.5477,39.1044,39.161,309805.0
2022-04-26 14:00:00,41.52,41.6,41.34,41.49,312065.0,39.161,39.2365,38.9912,39.1327,312065.0
2022-04-26 15:00:00,41.55,41.55,41.15,41.16,717560.0,39.1893,39.1893,38.812,38.8215,717560.0
2022-04-27 09:30:00,41.12,41.69,41.12,41.4,368305.0,38.7837,39.3213,38.7837,39.0478,368305.0
2022-04-27 10:00:00,41.42,41.5,40.79,41.09,398035.0,39.0667,39.1421,38.4725,38.7554,398035.0
2022-04-27 11:00:00,41.11,41.16,40.96,41.09,254815.0,38.7743,38.8215,38.6328,38.7554,254815.0
2022-04-27 12:00:00,41.12,41.56,41.01,41.54,210885.0,38.7837,39.1987,38.68,39.1799,210885.0
2022-04-27 13:00:00,41.53,41.72,41.27,41.7,168065.0,39.1704,39.3496,38.9252,39.3308,168065.0
2022-04-27 14:00:00,41.68,41.68,41.34,41.39,270365.0,39.3119,39.3119,38.9912,39.0384,270365.0
2022-04-27 15:00:00,41.37,41.39,40.96,41.06,580205.0,39.0195,39.0384,38.6328,38.7271,580205.0
2022-04-28 09:30:00,41.46,41.49,41.0,41.08,124005.0,39.1044,39.1327,38.6705,38.746,124005.0
2022-04-28 10:00:00,41.1,41.2,40.57,40.93,544220.0,38.7649,38.8592,38.265,38.6045,544220.0
2022-04-28 11:00:00,40.94,41.39,40.84,41.14,401115.0,38.614,39.0384,38.5196,38.8026,401115.0
2022-04-28 12:00:00,41.15,41.91,41.04,41.91,330575.0,38.812,39.5288,38.7083,39.5288,330575.0
2022-04-28 13:00:00,41.92,42.17,41.71,41.81,322405.0,39.5383,39.7741,39.3402,39.4345,322405.0
2022-04-28 14:00:00,41.79,41.98,41.72,41.88,213685.0,39.4157,39.5949,39.3496,39.5006,213685.0
2022-04-28 15:00:00,41.88,41.93,41.64,41.7,737935.0,39.5006,39.5477,39.2742,39.3308,737935.0
2022-04-29 09:30:00,41.34,41.77,41.09,41.32,410120.0,38.9912,39.3968,38.7554,38.9724,410120.0
2022-04-29 10:00:00,41.32,41.34,40.67,40.84,550410.0,38.9724,38.9912,38.3593,38.5196,550410.0
2022-04-29 11:00:00,40.8,41.08,40.72,40.87,514120.0,38.4819,38.746,38.4065,38.5479,514120.0
2022-04-29 12:00:00,40.84,40.95,40.72,40.77,355845.0,38.5196,38.6234,38.4065,38.4536,355845.0
2022-04-29 13:00:00,40.77,40.96,40.73,40.89,280945.0,38.4536,38.6328,38.4159,38.5668,280945.0
2022-04-29 14:00:00,40.88,40.93,40.62,40.68,325205.0,38.5574,38.6045,38.3121,38.3687,325205.0
2022-04-29 15:00:00,40.67,40.67,40.19,40.3,1088525.0,38.3593,38.3593,37.9066,38.0103,1088525.0
2022-05-02 09:30:00,40.43,40.78,40.35,40.71,397335.0,38.1329,38.463,38.0575,38.397,397335.0
2022-05-02 10:00:00,40.71,41.47,40.67,40.99,559025.0,38.397,39.1138,38.3593,38.6611,559025.0
2022-05-02 11:00:00,40.97,41.04,40.66,40.95,487535.0,38.6423,38.7083,38.3499,38.6234,487535.0
2022-05-02 12:00:00,40.95,40.98,40.47,40.54,276755.0,38.6234,38.6517,38.1707,38.2367,276755.0
2022-05-02 13:00:00,40.57,40.67,40.29,40.54,329375.0,38.265,38.3593,38.0009,38.2367,329375.0
2022-05-02 14:00:00,40.55,40.67,40.34,40.54,357965.0,38.2461,38.3593,38.048,38.2367,357965.0
2022-05-02 15:00:00,40.55,41.36,40.52,41.29,787710.0,38.2461,39.0101,38.2178,38.9441,787710.0
2022-05-03 09:30:00,41.23,41.38,40.8,41.14,298665.0,38.8875,39.029,38.4819,38.8026,298665.0
2022-05-03 10:00:00,41.17,41.26,40.84,40.94,742810.0,38.8309,38.9158,38.5196,38.614,742810.0
2022-05-03 11:00:00,40.99,41.32,40.92,41.27,460495.0,38.6611,38.9724,38.5951,38.9252,460495.0
2022-05-03 12:00:00,41.28,41.48,41.03,41.12,411740.0,38.9346,39.1233,38.6988,38.7837,411740.0
2022-05-03 13:00:00,41.15,41.32,41.09,41.2,243315.0,38.812,38.9724,38.7554,38.8592,243315.0
2022-05-03 14:00:00,41.2,41.28,40.88,41.26,439705.0,38.8592,38.9346,38.5574,38.9158,439705.0
2022-05-03 15:00:00,41.25,41.27,41.01,41.11,645135.0,38.9063,38.9252,38.68,38.7743,645135.0
2022-05-04 09:30:00,41.2,41.76,41.1,41.17,255515.0,38.8592,39.3874,38.7649,38.8309,255515.0
2022-05-04 10:00:00,41.19,41.48,41.12,41.44,270800.0,38.8498,39.1233,38.7837,39.0855,270800.0
2022-05-04 11:00:00,41.46,41.5,41.11,41.12,253980.0,39.1044,39.1421,38.7743,38.7837,253980.0
2022-05-04 12:00:00,41.12,41.38,41.05,41.31,237230.0,38.7837,39.029,38.7177,38.9629,237230.0
2022-05-04 13:00:00,41.37,41.45,41.15,41.41,235775.0,39.0195,39.095,38.812,39.0573,235775.0
2022-05-04 14:00:00,41.44,42.14,41.2,42.14,511535.0,39.0855,39.7458,38.8592,39.7458,511535.0
2022-05-04 15:00:00,42.17,42.61,42.12,42.56,1088520.0,39.7741,40.1891,39.7269,40.1419,1088520.0
2022-05-05 09:30:00,42.41,42.61,41.46,41.51,333160.0,40.0004,40.1891,39.1044,39.1516,333160.0
2022-05-05 10:00:00,41.47,41.5,40.95,41.14,378860.0,39.1138,39.1421,38.6234,38.8026,378860.0
2022-05-05 11:00:00,41.15,41.18,40.74,40.84,299610.0,38.812,38.8403,38.4253,38.5196,299610.0
2022-05-05 12:00:00,40.84,41.06,40.71,40.88,202635.0,38.5196,38.7271,38.397,38.5574,202635.0
2022-05-05 13:00:00,40.95,41.2,40.84,40.89,279055.0,38.6234,38.8592,38.5196,38.5668,279055.0
2022-05-05 14:00:00,40.9,40.96,40.5,40.73,339950.0,38.5762,38.6328,38.199,38.4159,339950.0
2022-05-05 15:00:00,40.76,40.9,40.38,40.9,864230.0,38.4442,38.5762,38.0858,38.5762,864230.0
2022-05-06 09:30:00,40.46,40.69,39.84,40.02,325045.0,38.1612,38.3782,37.5765,37.7462,325045.0
2022-05-06 10:00:00,39.97,40.71,39.85,40.61,715575.0,37.6991,38.397,37.5859,38.3027,715575.0
2022-05-06 11:00:00,40.62,40.73,40.25,40.32,529165.0,38.3121,38.4159,37.9632,38.0292,529165.0
2022-05-06 12:00:00,40.33,40.91,40.24,40.88,477775.0,38.0386,38.5857,37.9537,38.5574,477775.0
2022-05-06 13:00:00,40.89,40.95,40.39,40.49,364440.0,38.5668,38.6234,38.0952,38.1895,364440.0
2022-05-06 14:00:00,40.47,40.63,40.39,40.47,359765.0,38.1707,38.3216,38.0952,38.1707,359765.0
2022-05-06 15:00:00,40.44,40.76,40.18,40.51,883525.0,38.1424,38.4442,37.8971,38.2084,883525.0
2022-05-09 09:30:00,40.07,40.51,39.78,40.35,293675.0,37.7934,38.2084,37.5199,38.0575,293675.0
2022-05-09 10:00:00,40.26,40.36,39.73,39.76,513295.0,37.9726,38.0669,37.4727,37.501,513295.0
2022-05-09 11:00:00,39.76,40.03,39.72,40.0,407205.0,37.501,37.7557,37.4633,37.7274,407205.0
2022-05-09 12:00:00,39.96,40.13,39.7,39.75,393725.0,37.6896,37.85,37.4444,37.4916,393725.0
2022-05-09 13:00:00,39.75,39.98,39.53,39.94,734710.0,37.4916,37.7085,37.2841,37.6708,734710.0
2022-05-09 14:00:00,39.94,40.07,39.8,39.94,337760.0,37.6708,37.7934,37.5387,37.6708,337760.0
2022-05-09 15:00:00,39.97,40.11,39.46,39.65,932015.0,37.6991,37.8311,37.218,37.3972,932015.0
2022-05-10 09:30:00,40.03,40.11,39.12,39.31,268945.0,37.7557,37.8311,36.8974,37.0766,268945.0
2022-05-10 10:00:00,39.34,39.36,38.93,39.14,506650.0,37.1049,37.1237,36.7182,36.9162,506650.0
2022-05-10 11:00:00,39.14,39.15,38.61,38.93,478560.0,36.9162,36.9257,36.4163,36.7182,478560.0
2022-05-10 12:00:00,38.99,39.14,38.73,38.81,503525.0,36.7747,36.9162,36.5295,36.605,503525.0
2022-05-10 13:00:00,38.82,39.62,38.8,39.61,285430.0,36.6144,37.369,36.5955,37.3595,285430.0
2022-05-10 14:00:00,39.61,39.73,39.42,39.5,423080.0,37.3595,37.4727,37.1803,37.2558,423080.0
2022-05-10 15:00:00,39.53,39.7,39.37,39.6,969835.0,37.2841,37.4444,37.1332,37.3501,969835.0
2022-05-11 09:30:00,39.3,39.91,39.29,39.88,159770.0,37.0671,37.6425,37.0577,37.6142,159770.0
2022-05-11 10:00:00,39.83,39.84,39.36,39.4,353275.0,37.567,37.5765,37.1237,37.1615,353275.0
2022-05-11 11:00:00,39.37,39.59,39.27,39.45,413875.0,37.1332,37.3407,37.0388,37.2086,413875.0
2022-05-11 12:00:00,39.48,39.49,38.84,38.87,290570.0,37.2369,37.2463,36.6333,36.6616,290570.0
2022-05-11 13:00:00,38.84,38.89,38.45,38.47,502680.0,36.6333,36.6804,36.2654,36.2843,502680.0
2022-05-11 14:00:00,38.47,38.91,38.44,38.71,306355.0,36.2843,36.6993,36.256,36.5107,306355.0
2022-05-11 15:00:00,38.66,38.73,38.24,38.33,570470.0,36.4635,36.5295,36.0674,36.1522,570470.0
2022-05-12 09:30:00,38.1,39.06,38.1,38.86,306550.0,35.9353,36.8408,35.9353,36.6521,306550.0
2022-05-12 10:00:00,38.85,39.3,38.81,39.24,251075.0,36.6427,37.0671,36.605,37.0105,251075.0
2022-05-12 11:00:00,39.23,39.44,38.94,38.99,173245.0,37.0011,37.1992,36.7276,36.7747,173245.0
2022-05-12 12:00:00,38.97,39.32,38.96,39.19,199655.0,36.7559,37.086,36.7465,36.9634,199655.0
2022-05-12 13:00:00,39.16,39.23,38.71,38.71,319440.0,36.9351,37.0011,36.5107,36.5107,319440.0
2022-05-12 14:00:00,38.75,38.93,38.58,38.61,255700.0,36.5484,36.7182,36.388,36.4163,255700.0
2022-05-12 15:00:00,38.64,39.31,38.57,39.31,704855.0,36.4446,37.0766,36.3786,37.0766,704855.0
2022-05-13 09:30:00,39.75,40.09,39.63,40.09,141210.0,37.4916,37.8123,37.3784,37.8123,141210.0
2022-05-13 10:00:00,40.17,40.27,39.94,40.15,199325.0,37.8877,37.982,37.6708,37.8688,199325.0
2022-05-13 11:00:00,40.11,40.23,39.91,40.11,238180.0,37.8311,37.9443,37.6425,37.8311,238180.0
2022-05-13 12:00:00,40.14,40.31,40.07,40.13,191280.0,37.8594,38.0198,37.7934,37.85,191280.0
2022-05-13 13:00:00,40.16,40.24,40.06,40.11,236090.0,37.8783,37.9537,37.784,37.8311,236090.0
2022-05-13 14:00:00,40.09,40.14,39.9,40.14,210930.0,37.8123,37.8594,37.633,37.8594,210930.0
2022-05-13 15:00:00,40.16,40.39,40.14,40.39,605060.0,37.8783,38.0952,37.8594,38.0952,605060.0
2022-05-16 09:30:00,40.46,40.53,39.78,40.25,218330.0,38.1612,38.2273,37.5199,37.9632,218330.0
2022-05-16 10:00:00,40.19,41.07,40.19,40.47,442730.0,37.9066,38.7366,37.9066,38.1707,442730.0
2022-05-16 11:00:00,40.45,40.8,40.36,40.8,154535.0,38.1518,38.4819,38.0669,38.4819,154535.0
2022-05-16 12:00:00,40.88,40.91,40.68,40.82,189465.0,38.5574,38.5857,38.3687,38.5008,189465.0
2022-05-16 13:00:00,40.79,41.27,40.77,41.26,223815.0,38.4725,38.9252,38.4536,38.9158,223815.0
2022-05-16 14:00:00,41.26,41.46,41.15,41.37,297640.0,38.9158,39.1044,38.812,39.0195,297640.0
2022-05-16 15:00:00,41.37,41.44,41.04,41.12,479405.0,39.0195,39.0855,38.7083,38.7837,479405.0
2022-05-17 09:30:00,41.24,41.69,40.38,40.46,280195.0,38.8969,39.3213,38.0858,38.1612,280195.0
2022-05-17 10:00:00,40.53,40.79,40.38,40.72,719895.0,38.2273,38.4725,38.0858,38.4065,719895.0
2022-05-17 11:00:00,40.73,41.06,40.57,41.06,449650.0,38.4159,38.7271,38.265,38.7271,449650.0
2022-05-17 12:00:00,41.07,41.22,41.03,41.13,254780.0,38.7366,38.878,38.6988,38.7932,254780.0
2022-05-17 13:00:00,41.11,41.28,41.06,41.17,312230.0,38.7743,38.9346,38.7271,38.8309,312230.0
2022-05-17 14:00:00,41.18,41.46,41.12,41.41,430330.0,38.8403,39.1044,38.7837,39.0573,430330.0
2022-05-17 15:00:00,41.41,41.61,41.38,41.52,568580.0,39.0573,39.2459,39.029,39.161,568580.0
2022-05-18 09:30:00,39.04,39.05,37.53,37.6,2179745.0,36.8219,36.8313,35.3977,35.4637,2179745.0
2022-05-18 10:00:00,37.59,37.87,37.22,37.87,1621725.0,35.4543,35.7184,35.1053,35.7184,1621725.0
2022-05-18 11:00:00,37.86,37.87,36.69,36.69,1105030.0,35.709,35.7184,34.6054,34.6054,1105030.0
2022-05-18 12:00:00,36.69,36.72,36.29,36.46,1131925.0,34.6054,34.6337,34.2282,34.3885,1131925.0
2022-05-18 13:00:00,36.45,36.5,35.57,35.67,883120.0,34.3791,34.4262,33.5491,33.6434,883120.0
2022-05-18 14:00:00,35.66,35.86,35.08,35.75,1066975.0,33.6339,33.8226,33.0869,33.7188,1066975.0
2022-05-18 15:00:00,35.77,36.34,35.73,36.33,1810680.0,33.7377,34.2753,33.7,34.2659,1810680.0
2022-05-19 09:30:00,35.92,36.14,35.56,35.67,430480.0,33.8792,34.0867,33.5396,33.6434,430480.0
2022-05-19 10:00:00,35.7,36.53,35.68,36.06,641775.0,33.6717,34.4545,33.6528,34.0112,641775.0
2022-05-19 11:00:00,36.1,36.93,35.82,36.8,405725.0,34.0489,34.8318,33.7849,34.7092,405725.0
2022-05-19 12:00:00,36.81,36.96,36.4,36.73,399435.0,34.7186,34.8601,34.3319,34.6432,399435.0
2022-05-19 13:00:00,36.74,37.41,36.72,37.4,582145.0,34.6526,35.2845,34.6337,35.2751,582145.0
2022-05-19 14:00:00,37.37,37.45,37.06,37.44,368170.0,35.2468,35.3222,34.9544,35.3128,368170.0
2022-05-19 15:00:00,37.47,37.55,36.63,36.75,1250720.0,35.3411,35.4166,34.5488,34.662,1250720.0
2022-05-20 09:30:00,36.93,36.98,36.17,36.28,284780.0,34.8318,34.8789,34.115,34.2187,284780.0
2022-05-20 10:00:00,36.28,36.41,34.94,34.98,1363815.0,34.2187,34.3413,32.9549,32.9926,1363815.0
2022-05-20 11:00:00,34.99,35.41,34.88,35.26,661805.0,33.002,33.3981,32.8983,33.2567,661805.0
2022-05-20 12:00:00,35.31,35.31,34.85,34.88,509005.0,33.3038,33.3038,32.87,32.8983,509005.0
2022-05-20 13:00:00,34.9,35.09,34.69,34.92,448485.0,32.9171,33.0963,32.7191,32.936,448485.0
2022-05-20 14:00:00,34.93,35.33,34.91,35.26,649160.0,32.9454,33.3227,32.9266,33.2567,649160.0
2022-05-20 15:00:00,35.24,36.01,35.04,36.0,916685.0,33.2378,33.9641,33.0492,33.9546,916685.0
2022-05-23 09:30:00,35.93,35.99,34.93,35.21,857345.0,33.8886,33.9452,32.9454,33.2095,857345.0
2022-05-23 10:00:00,35.2,35.4,34.8,35.07,544400.0,33.2001,33.3887,32.8228,33.0775,544400.0
2022-05-23 11:00:00,35.08,35.48,35.08,35.25,422005.0,33.0869,33.4642,33.0869,33.2472,422005.0
2022-05-23 12:00:00,35.25,35.38,35.07,35.18,530645.0,33.2472,33.3699,33.0775,33.1812,530645.0
2022-05-23 13:00:00,35.21,35.28,35.02,35.23,282315.0,33.2095,33.2755,33.0303,33.2284,282315.0
2022-05-23 14:00:00,35.24,35.66,35.2,35.52,359095.0,33.2378,33.6339,33.2001,33.5019,359095.0
2022-05-23 15:00:00,35.5,35.57,35.22,35.37,650315.0,33.483,33.5491,33.2189,33.3604,650315.0
2022-05-24 09:30:00,34.7,34.81,34.14,34.29,657170.0,32.9051,33.0094,32.374,32.5163,657170.0
2022-05-24 10:00:00,34.29,34.29,33.6,33.83,1474660.0,32.5163,32.5163,31.862,32.0801,1474660.0
2022-05-24 11:00:00,33.84,34.02,33.58,33.95,648605.0,32.0895,32.2602,31.843,32.1939,648605.0
2022-05-24 12:00:00,33.92,34.14,33.8,33.87,397835.0,32.1654,32.374,32.0516,32.118,397835.0
2022-05-24 13:00:00,33.88,34.09,33.71,34.05,635280.0,32.1275,32.3266,31.9663,32.2887,635280.0
2022-05-24 14:00:00,34.04,34.27,33.94,34.14,1093275.0,32.2792,32.4973,32.1844,32.374,1093275.0
2022-05-24 15:00:00,34.13,34.41,33.97,34.08,1585490.0,32.3645,32.6301,32.2128,32.3171,1585490.0
2022-05-25 09:30:00,33.88,34.57,33.3,34.57,725960.0,32.1275,32.7818,31.5775,32.7818,725960.0
2022-05-25 10:00:00,34.55,35.13,34.42,34.98,665750.0,32.7628,33.3128,32.6395,33.1706,665750.0
2022-05-25 11:00:00,34.95,35.08,34.72,34.89,317780.0,33.1421,33.2654,32.924,33.0852,317780.0
2022-05-25 12:00:00,34.91,35.11,34.77,34.97,382950.0,33.1042,33.2938,32.9714,33.1611,382950.0
2022-05-25 13:00:00,34.97,35.18,34.87,35.04,561050.0,33.1611,33.3602,33.0663,33.2275,561050.0
2022-05-25 14:00:00,35.02,35.37,34.82,35.28,843595.0,33.2085,33.5404,33.0188,33.4551,843595.0
2022-05-25 15:00:00,35.28,35.72,35.26,35.36,1226805.0,33.4551,33.8723,33.4361,33.5309,1226805.0
2022-05-26 09:30:00,36.32,37.31,36.24,36.95,758650.0,34.4413,35.38,34.3654,35.0387,758650.0
2022-05-26 10:00:00,36.93,36.93,36.3,36.59,574530.0,35.0197,35.0197,34.4223,34.6973,574530.0
2022-05-26 11:00:00,36.57,36.95,36.55,36.81,582410.0,34.6783,35.0387,34.6594,34.9059,582410.0
2022-05-26 12:00:00,36.75,37.3,36.75,37.15,321370.0,34.849,35.3706,34.849,35.2283,321370.0
2022-05-26 13:00:00,37.16,37.25,37.06,37.1,219715.0,35.2378,35.3232,35.143,35.1809,219715.0
2022-05-26 14:00:00,37.07,37.29,36.9,37.1,384300.0,35.1525,35.3611,34.9913,35.1809,384300.0
2022-05-26 15:00:00,37.16,37.29,37.0,37.17,1156090.0,35.2378,35.3611,35.0861,35.2473,1156090.0
2022-05-27 09:30:00,37.51,38.26,37.51,38.12,416260.0,35.5697,36.2809,35.5697,36.1481,416260.0
2022-05-27 10:00:00,38.1,38.22,37.58,37.58,353670.0,36.1292,36.243,35.6361,35.6361,353670.0
2022-05-27 11:00:00,37.61,37.93,37.55,37.92,325650.0,35.6645,35.968,35.6076,35.9585,325650.0
2022-05-27 12:00:00,37.92,38.19,37.91,38.14,241605.0,35.9585,36.2145,35.949,36.1671,241605.0
2022-05-27 13:00:00,38.15,38.27,38.1,38.2,224305.0,36.1766,36.2904,36.1292,36.224,224305.0
2022-05-27 14:00:00,38.21,38.23,38.07,38.13,239190.0,36.2335,36.2525,36.1007,36.1576,239190.0
2022-05-27 15:00:00,38.12,38.49,38.1,38.49,746105.0,36.1481,36.499,36.1292,36.499,746105.0
2022-05-31 09:30:00,38.17,38.36,37.79,37.9,258345.0,36.1956,36.3757,35.8352,35.9395,258345.0
2022-05-31 10:00:00,37.87,37.89,37.53,37.71,514445.0,35.9111,35.93,35.5887,35.7594,514445.0
2022-05-31 11:00:00,37.7,37.86,37.48,37.84,450630.0,35.7499,35.9016,35.5413,35.8826,450630.0
2022-05-31 12:00:00,37.85,37.96,37.69,37.84,137825.0,35.8921,35.9964,35.7404,35.8826,137825.0
2022-05-31 13:00:00,37.81,37.85,37.49,37.74,163695.0,35.8542,35.8921,35.5507,35.7878,163695.0
2022-05-31 14:00:00,37.72,37.77,37.38,37.38,231655.0,35.7688,35.8163,35.4464,35.4464,231655.0
2022-05-31 15:00:00,37.4,37.58,37.31,37.49,1147890.0,35.4654,35.6361,35.38,35.5507,1147890.0
2022-06-01 09:30:00,37.8,38.73,37.71,38.62,862190.0,35.8447,36.7266,35.7594,36.6223,862190.0
2022-06-01 10:00:00,38.66,38.78,38.31,38.33,771610.0,36.6602,36.774,36.3283,36.3473,771610.0
2022-06-01 11:00:00,38.34,38.36,37.97,38.05,470520.0,36.3568,36.3757,36.0059,36.0818,470520.0
2022-06-01 12:00:00,38.05,38.21,38.03,38.06,286410.0,36.0818,36.2335,36.0628,36.0913,286410.0
2022-06-01 13:00:00,38.05,38.43,38.04,38.37,311830.0,36.0818,36.4421,36.0723,36.3852,311830.0
2022-06-01 14:00:00,38.35,38.54,38.32,38.52,439635.0,36.3663,36.5464,36.3378,36.5275,439635.0
2022-06-01 15:00:00,38.53,38.54,38.11,38.11,984910.0,36.5369,36.5464,36.1387,36.1387,984910.0
2022-06-02 09:30:00,38.23,38.54,38.02,38.26,182080.0,36.2525,36.5464,36.0533,36.2809,182080.0
2022-06-02 10:00:00,38.24,38.61,38.07,38.47,361660.0,36.2619,36.6128,36.1007,36.48,361660.0
2022-06-02 11:00:00,38.47,38.87,38.47,38.79,285160.0,36.48,36.8594,36.48,36.7835,285160.0
2022-06-02 12:00:00,38.78,38.95,38.65,38.81,204615.0,36.774,36.9352,36.6507,36.8025,204615.0
2022-06-02 13:00:00,38.78,38.82,38.71,38.78,172875.0,36.774,36.8119,36.7076,36.774,172875.0
2022-06-02 14:00:00,38.78,38.92,38.75,38.77,178340.0,36.774,36.9068,36.7456,36.7645,178340.0
2022-06-02 15:00:00,38.77,39.08,38.75,39.07,540080.0,36.7645,37.0585,36.7456,37.049,540080.0
2022-06-03 09:30:00,38.84,39.13,38.73,38.89,152140.0,36.8309,37.1059,36.7266,36.8783,152140.0
2022-06-03 10:00:00,38.93,38.99,38.64,38.77,232715.0,36.9162,36.9731,36.6413,36.7645,232715.0
2022-06-03 11:00:00,38.75,38.96,38.6,38.72,276560.0,36.7456,36.9447,36.6033,36.7171,276560.0
2022-06-03 12:00:00,38.75,39.26,38.73,39.26,268610.0,36.7456,37.2292,36.7266,37.2292,268610.0
2022-06-03 13:00:00,39.26,39.34,38.96,39.16,275385.0,37.2292,37.305,36.9447,37.1344,275385.0
2022-06-03 14:00:00,39.15,39.32,39.0,39.09,197170.0,37.1249,37.2861,36.9826,37.068,197170.0
2022-06-03 15:00:00,39.1,39.17,38.85,38.86,1098370.0,37.0775,37.1438,36.8404,36.8499,1098370.0
2022-06-06 09:30:00,39.16,39.16,38.73,38.9,300400.0,37.1344,37.1344,36.7266,36.8878,300400.0
2022-06-06 10:00:00,38.93,39.35,38.91,39.32,337440.0,36.9162,37.3145,36.8973,37.2861,337440.0
2022-06-06 11:00:00,39.33,39.45,39.09,39.43,187845.0,37.2956,37.4094,37.068,37.3904,187845.0
2022-06-06 12:00:00,39.42,39.53,39.27,39.51,107900.0,37.3809,37.4852,37.2387,37.4662,107900.0
2022-06-06 13:00:00,39.5,39.69,39.44,39.63,109910.0,37.4568,37.6369,37.3999,37.58,109910.0
2022-06-06 14:00:00,39.62,39.8,39.47,39.77,307315.0,37.5706,37.7412,37.4283,37.7128,307315.0
2022-06-06 15:00:00,39.77,39.86,39.58,39.82,698730.0,37.7128,37.7981,37.5326,37.7602,698730.0
2022-06-07 09:30:00,39.4,39.82,38.88,39.8,674940.0,37.3619,37.7602,36.8688,37.7412,674940.0
2022-06-07 10:00:00,39.83,40.28,39.44,40.18,446935.0,37.7697,38.1964,37.3999,38.1016,446935.0
2022-06-07 11:00:00,40.19,40.21,39.86,39.98,266210.0,38.1111,38.13,37.7981,37.9119,266210.0
2022-06-07 12:00:00,40.02,40.09,39.83,40.08,274870.0,37.9499,38.0162,37.7697,38.0068,274870.0
2022-06-07 13:00:00,40.08,40.22,40.04,40.15,192245.0,38.0068,38.1395,37.9688,38.0731,192245.0
2022-06-07 14:00:00,40.13,40.35,40.1,40.2,269990.0,38.0542,38.2628,38.0257,38.1206,269990.0
2022-06-07 15:00:00,40.2,40.35,40.16,40.25,725645.0,38.1206,38.2628,38.0826,38.168,725645.0
2022-06-08 09:30:00,40.04,40.05,39.48,40.0,342770.0,37.9688,37.9783,37.4378,37.9309,342770.0
2022-06-08 10:00:00,40.0,40.25,39.88,40.21,264250.0,37.9309,38.168,37.8171,38.13,264250.0
2022-06-08 11:00:00,40.25,40.46,40.18,40.37,194095.0,38.168,38.3671,38.1016,38.2818,194095.0
2022-06-08 12:00:00,40.35,40.4,39.99,40.01,156165.0,38.2628,38.3102,37.9214,37.9404,156165.0
2022-06-08 13:00:00,39.97,40.04,39.85,39.89,134075.0,37.9025,37.9688,37.7887,37.8266,134075.0
2022-06-08 14:00:00,39.89,40.0,39.85,39.9,136675.0,37.8266,37.9309,37.7887,37.8361,136675.0
2022-06-08 15:00:00,39.89,39.89,39.57,39.67,1062550.0,37.8266,37.8266,37.5231,37.618,1062550.0
2022-06-09 09:30:00,39.36,40.11,39.24,40.1,274540.0,37.324,38.0352,37.2102,38.0257,274540.0
2022-06-09 10:00:00,40.09,40.36,40.09,40.28,397380.0,38.0162,38.2723,38.0162,38.1964,397380.0
2022-06-09 11:00:00,40.25,40.36,40.17,40.35,218620.0,38.168,38.2723,38.0921,38.2628,218620.0
2022-06-09 12:00:00,40.34,40.8,40.28,40.79,252245.0,38.2533,38.6895,38.1964,38.68,252245.0
2022-06-09 13:00:00,40.8,40.94,40.59,40.69,554560.0,38.6895,38.8223,38.4904,38.5852,554560.0
2022-06-09 14:00:00,40.71,40.82,40.35,40.49,521775.0,38.6042,38.7085,38.2628,38.3956,521775.0
2022-06-09 15:00:00,40.48,40.51,40.3,40.33,1198320.0,38.3861,38.4145,38.2154,38.2438,1198320.0
2022-06-10 09:30:00,39.88,40.01,39.42,39.52,344005.0,37.8171,37.9404,37.3809,37.4757,344005.0
2022-06-10 10:00:00,39.4,39.41,38.93,39.23,450260.0,37.3619,37.3714,36.9162,37.2007,450260.0
2022-06-10 11:00:00,39.22,39.25,38.95,39.05,497170.0,37.1912,37.2197,36.9352,37.03,497170.0
2022-06-10 12:00:00,39.03,39.2,38.95,39.09,106155.0,37.0111,37.1723,36.9352,37.068,106155.0
2022-06-10 13:00:00,39.1,39.42,39.04,39.32,183015.0,37.0775,37.3809,37.0206,37.2861,183015.0
2022-06-10 14:00:00,39.32,39.53,39.28,39.51,217765.0,37.2861,37.4852,37.2481,37.4662,217765.0
2022-06-10 15:00:00,39.49,39.6,39.03,39.03,730965.0,37.4473,37.5516,37.0111,37.0111,730965.0
2022-06-13 09:30:00,37.98,38.66,37.84,38.2,425060.0,36.0154,36.6602,35.8826,36.224,425060.0
2022-06-13 10:00:00,38.19,38.46,37.71,37.92,403425.0,36.2145,36.4706,35.7594,35.9585,403425.0
2022-06-13 11:00:00,37.92,38.74,37.87,38.38,382540.0,35.9585,36.7361,35.9111,36.3947,382540.0
2022-06-13 12:00:00,38.36,38.57,38.29,38.39,277335.0,36.3757,36.5749,36.3094,36.4042,277335.0
2022-06-13 13:00:00,38.39,38.86,38.3,38.72,292020.0,36.4042,36.8499,36.3188,36.7171,292020.0
2022-06-13 14:00:00,38.7,38.73,38.36,38.38,400480.0,36.6981,36.7266,36.3757,36.3947,400480.0
2022-06-13 15:00:00,38.36,38.67,38.2,38.4,1129935.0,36.3757,36.6697,36.224,36.4137,1129935.0
2022-06-14 09:30:00,39.24,39.31,38.65,39.26,388970.0,37.2102,37.2766,36.6507,37.2292,388970.0
2022-06-14 10:00:00,39.23,39.48,39.02,39.3,810590.0,37.2007,37.4378,37.0016,37.2671,810590.0
2022-06-14 11:00:00,39.29,39.35,38.91,39.03,270120.0,37.2576,37.3145,36.8973,37.0111,270120.0
2022-06-14 12:00:00,39.06,39.06,38.49,38.82,210355.0,37.0395,37.0395,36.499,36.8119,210355.0
2022-06-14 13:00:00,38.82,38.94,38.58,38.65,170660.0,36.8119,36.9257,36.5844,36.6507,170660.0
2022-06-14 14:00:00,38.63,38.87,38.51,38.56,267115.0,36.6318,36.8594,36.518,36.5654,267115.0
2022-06-14 15:00:00,38.55,38.61,38.19,38.43,1207525.0,36.5559,36.6128,36.2145,36.4421,1207525.0
2022-06-15 09:30:00,38.41,39.11,38.4,38.95,168460.0,36.4231,37.0869,36.4137,36.9352,168460.0
2022-06-15 10:00:00,38.97,39.13,38.85,39.13,305065.0,36.9542,37.1059,36.8404,37.1059,305065.0
2022-06-15 11:00:00,39.13,39.3,39.03,39.14,289020.0,37.1059,37.2671,37.0111,37.1154,289020.0
2022-06-15 12:00:00,39.14,39.33,39.09,39.27,288040.0,37.1154,37.2956,37.068,37.2387,288040.0
2022-06-15 13:00:00,39.31,39.5,39.24,39.5,337875.0,37.2766,37.4568,37.2102,37.4568,337875.0
2022-06-15 14:00:00,39.51,39.79,38.78,39.35,403695.0,37.4662,37.7318,36.774,37.3145,403695.0
2022-06-15 15:00:00,39.34,39.78,39.21,39.26,750835.0,37.305,37.7223,37.1818,37.2292,750835.0
2022-06-16 09:30:00,38.72,38.72,38.22,38.66,212590.0,36.7171,36.7171,36.243,36.6602,212590.0
2022-06-16 10:00:00,38.69,38.72,38.08,38.08,647600.0,36.6887,36.7171,36.1102,36.1102,647600.0
2022-06-16 11:00:00,38.08,38.24,37.95,38.21,327065.0,36.1102,36.2619,35.9869,36.2335,327065.0
2022-06-16 12:00:00,38.21,38.21,38.0,38.09,278610.0,36.2335,36.2335,36.0344,36.1197,278610.0
2022-06-16 13:00:00,38.14,38.22,37.86,37.96,235905.0,36.1671,36.243,35.9016,35.9964,235905.0
2022-06-16 14:00:00,37.93,38.2,37.86,37.87,323175.0,35.968,36.224,35.9016,35.9111,323175.0
2022-06-16 15:00:00,37.87,38.21,37.86,38.13,782510.0,35.9111,36.2335,35.9016,36.1576,782510.0
2022-06-17 09:30:00,37.98,38.49,37.93,38.04,525105.0,36.0154,36.499,35.968,36.0723,525105.0
2022-06-17 10:00:00,38.03,38.06,37.23,37.29,367750.0,36.0628,36.0913,35.3042,35.3611,367750.0
2022-06-17 11:00:00,37.36,37.95,37.36,37.51,348555.0,35.4275,35.9869,35.4275,35.5697,348555.0
2022-06-17 12:00:00,37.51,37.67,37.41,37.47,244250.0,35.5697,35.7214,35.4749,35.5318,244250.0
2022-06-17 13:00:00,37.47,37.84,37.43,37.74,271550.0,35.5318,35.8826,35.4938,35.7878,271550.0
2022-06-17 14:00:00,37.74,38.04,37.71,37.95,391845.0,35.7878,36.0723,35.7594,35.9869,391845.0
2022-06-17 15:00:00,37.96,38.03,37.53,37.75,814925.0,35.9964,36.0628,35.5887,35.7973,814925.0
2022-06-21 09:30:00,38.28,38.49,37.93,38.35,315800.0,36.2999,36.499,35.968,36.3663,315800.0
2022-06-21 10:00:00,38.34,38.71,38.1,38.63,288955.0,36.3568,36.7076,36.1292,36.6318,288955.0
2022-06-21 11:00:00,38.64,38.95,38.41,38.87,428745.0,36.6413,36.9352,36.4231,36.8594,428745.0
2022-06-21 12:00:00,38.88,39.24,38.85,39.14,458155.0,36.8688,37.2102,36.8404,37.1154,458155.0
2022-06-21 13:00:00,39.13,39.16,38.97,39.0,175900.0,37.1059,37.1344,36.9542,36.9826,175900.0
2022-06-21 14:00:00,38.99,39.33,38.93,39.32,637085.0,36.9731,37.2956,36.9162,37.2861,637085.0
2022-06-21 15:00:00,39.31,39.35,39.04,39.07,866240.0,37.2766,37.3145,37.0206,37.049,866240.0
2022-06-22 09:30:00,38.56,38.95,38.28,38.69,204945.0,36.5654,36.9352,36.2999,36.6887,204945.0
2022-06-22 10:00:00,38.64,39.1,38.61,38.98,204390.0,36.6413,37.0775,36.6128,36.9637,204390.0
2022-06-22 11:00:00,38.98,38.99,38.28,38.28,253045.0,36.9637,36.9731,36.2999,36.2999,253045.0
2022-06-22 12:00:00,38.29,38.68,38.28,38.66,251440.0,36.3094,36.6792,36.2999,36.6602,251440.0
2022-06-22 13:00:00,38.66,38.66,38.52,38.58,279180.0,36.6602,36.6602,36.5275,36.5844,279180.0
2022-06-22 14:00:00,38.58,38.7,38.37,38.45,271405.0,36.5844,36.6981,36.3852,36.4611,271405.0
2022-06-22 15:00:00,38.45,38.56,38.25,38.38,390175.0,36.4611,36.5654,36.2714,36.3947,390175.0
2022-06-23 09:30:00,38.68,38.84,38.45,38.8,135045.0,36.6792,36.8309,36.4611,36.793,135045.0
2022-06-23 10:00:00,38.8,39.24,38.58,39.16,651015.0,36.793,37.2102,36.5844,37.1344,651015.0
2022-06-23 11:00:00,39.15,39.43,39.14,39.33,258425.0,37.1249,37.3904,37.1154,37.2956,258425.0
2022-06-23 12:00:00,39.34,39.34,38.95,39.0,229335.0,37.305,37.305,36.9352,36.9826,229335.0
2022-06-23 13:00:00,39.01,39.21,38.98,39.15,153295.0,36.9921,37.1818,36.9637,37.1249,153295.0
2022-06-23 14:00:00,39.14,39.51,39.14,39.51,178320.0,37.1154,37.4662,37.1154,37.4662,178320.0
2022-06-23 15:00:00,39.5,39.78,39.48,39.76,590360.0,37.4568,37.7223,37.4378,37.7033,590360.0
2022-06-24 09:30:00,39.92,40.33,39.88,40.03,185945.0,37.855,38.2438,37.8171,37.9593,185945.0
2022-06-24 10:00:00,40.18,40.51,40.18,40.44,244385.0,38.1016,38.4145,38.1016,38.3481,244385.0
2022-06-24 11:00:00,40.49,40.54,40.34,40.4,112885.0,38.3956,38.443,38.2533,38.3102,112885.0
2022-06-24 12:00:00,40.39,40.51,40.33,40.39,217295.0,38.3007,38.4145,38.2438,38.3007,217295.0
2022-06-24 13:00:00,40.4,40.49,40.36,40.43,117235.0,38.3102,38.3956,38.2723,38.3387,117235.0
2022-06-24 14:00:00,40.42,40.51,40.37,40.47,184420.0,38.3292,38.4145,38.2818,38.3766,184420.0
2022-06-24 15:00:00,40.49,40.71,40.42,40.59,822140.0,38.3956,38.6042,38.3292,38.4904,822140.0
2022-06-27 09:30:00,40.73,40.82,40.37,40.49,178460.0,38.6231,38.7085,38.2818,38.3956,178460.0
2022-06-27 10:00:00,40.5,40.83,40.34,40.69,191485.0,38.405,38.718,38.2533,38.5852,191485.0
2022-06-27 11:00:00,40.67,40.88,40.65,40.85,185580.0,38.5662,38.7654,38.5473,38.7369,185580.0
2022-06-27 12:00:00,40.9,41.05,40.8,40.96,210005.0,38.7843,38.9266,38.6895,38.8412,210005.0
2022-06-27 13:00:00,40.97,41.02,40.85,40.86,157160.0,38.8507,38.8981,38.7369,38.7464,157160.0
2022-06-27 14:00:00,40.86,41.0,40.79,40.8,182640.0,38.7464,38.8792,38.68,38.6895,182640.0
2022-06-27 15:00:00,40.79,40.81,40.43,40.5,703675.0,38.68,38.699,38.3387,38.405,703675.0
2022-06-28 09:30:00,40.57,41.07,40.51,40.97,141200.0,38.4714,38.9456,38.4145,38.8507,141200.0
2022-06-28 10:00:00,40.93,40.99,40.09,40.18,268625.0,38.8128,38.8697,38.0162,38.1016,268625.0
2022-06-28 11:00:00,40.21,40.27,39.73,39.8,282670.0,38.13,38.1869,37.6749,37.7412,282670.0
2022-06-28 12:00:00,39.79,39.79,39.55,39.6,190350.0,37.7318,37.7318,37.5042,37.5516,190350.0
2022-06-28 13:00:00,39.6,39.61,39.4,39.44,144395.0,37.5516,37.5611,37.3619,37.3999,144395.0
2022-06-28 14:00:00,39.44,39.53,39.23,39.29,156360.0,37.3999,37.4852,37.2007,37.2576,156360.0
2022-06-28 15:00:00,39.3,39.32,38.98,39.05,599440.0,37.2671,37.2861,36.9637,37.03,599440.0
2022-06-29 09:30:00,39.26,39.37,38.63,38.94,181120.0,37.2292,37.3335,36.6318,36.9257,181120.0
2022-06-29 10:00:00,38.94,39.37,38.78,39.24,506260.0,36.9257,37.3335,36.774,37.2102,506260.0
2022-06-29 11:00:00,39.22,39.32,39.04,39.16,130450.0,37.1912,37.2861,37.0206,37.1344,130450.0
2022-06-29 12:00:00,39.21,39.27,38.95,39.05,113640.0,37.1818,37.2387,36.9352,37.03,113640.0
2022-06-29 13:00:00,39.04,39.14,38.88,39.14,122740.0,37.0206,37.1154,36.8688,37.1154,122740.0
2022-06-29 14:00:00,39.12,39.22,38.96,39.01,136705.0,37.0964,37.1912,36.9447,36.9921,136705.0
2022-06-29 15:00:00,39.03,39.19,38.95,39.13,593975.0,37.0111,37.1628,36.9352,37.1059,593975.0
2022-06-30 09:30:00,38.91,38.91,38.4,38.69,139135.0,36.8973,36.8973,36.4137,36.6887,139135.0
2022-06-30 10:00:00,38.66,38.87,38.46,38.81,331335.0,36.6602,36.8594,36.4706,36.8025,331335.0
2022-06-30 11:00:00,38.81,39.07,38.59,38.94,291775.0,36.8025,37.049,36.5938,36.9257,291775.0
2022-06-30 12:00:00,38.94,39.2,38.77,39.02,158130.0,36.9257,37.1723,36.7645,37.0016,158130.0
2022-06-30 13:00:00,39.0,39.11,38.85,39.03,163535.0,36.9826,37.0869,36.8404,37.0111,163535.0
2022-06-30 14:00:00,39.01,39.05,38.81,38.88,209560.0,36.9921,37.03,36.8025,36.8688,209560.0
2022-06-30 15:00:00,38.87,39.03,38.57,38.77,822710.0,36.8594,37.0111,36.5749,36.7645,822710.0
2022-07-01 09:30:00,38.88,39.43,38.61,39.25,268215.0,36.8688,37.3904,36.6128,37.2197,268215.0
2022-07-01 10:00:00,39.3,39.37,38.64,38.77,283380.0,37.2671,37.3335,36.6413,36.7645,283380.0
2022-07-01 11:00:00,38.74,38.95,38.6,38.6,270130.0,36.7361,36.9352,36.6033,36.6033,270130.0
2022-07-01 12:00:00,38.61,38.7,38.49,38.57,181900.0,36.6128,36.6981,36.499,36.5749,181900.0
2022-07-01 13:00:00,38.54,38.83,38.49,38.8,196305.0,36.5464,36.8214,36.499,36.793,196305.0
2022-07-01 14:00:00,38.8,39.02,38.74,38.99,237845.0,36.793,37.0016,36.7361,36.9731,237845.0
2022-07-01 15:00:00,39.0,39.29,38.86,39.27,793690.0,36.9826,37.2576,36.8499,37.2387,793690.0
2022-07-05 09:30:00,39.17,39.29,38.78,38.89,350465.0,37.1438,37.2576,36.774,36.8783,350465.0
2022-07-05 10:00:00,38.88,38.93,38.56,38.79,387205.0,36.8688,36.9162,36.5654,36.7835,387205.0
2022-07-05 11:00:00,38.81,39.22,38.76,39.2,331620.0,36.8025,37.1912,36.755,37.1723,331620.0
2022-07-05 12:00:00,39.18,39.45,39.13,39.25,479555.0,37.1533,37.4094,37.1059,37.2197,479555.0
2022-07-05 13:00:00,39.22,39.45,39.16,39.3,362945.0,37.1912,37.4094,37.1344,37.2671,362945.0
2022-07-05 14:00:00,39.31,39.57,39.23,39.55,286280.0,37.2766,37.5231,37.2007,37.5042,286280.0
2022-07-05 15:00:00,39.55,39.75,39.49,39.6,944310.0,37.5042,37.6938,37.4473,37.5516,944310.0
2022-07-06 09:30:00,39.79,39.89,39.08,39.37,264415.0,37.7318,37.8266,37.0585,37.3335,264415.0
2022-07-06 10:00:00,39.32,39.74,39.18,39.54,426995.0,37.2861,37.6844,37.1533,37.4947,426995.0
2022-07-06 11:00:00,39.55,39.56,39.17,39.24,265145.0,37.5042,37.5137,37.1438,37.2102,265145.0
2022-07-06 12:00:00,39.24,39.24,38.91,38.97,318915.0,37.2102,37.2102,36.8973,36.9542,318915.0
2022-07-06 13:00:00,38.96,39.21,38.96,39.15,309035.0,36.9447,37.1818,36.9447,37.1249,309035.0
2022-07-06 14:00:00,39.16,39.72,39.1,39.65,384530.0,37.1344,37.6654,37.0775,37.599,384530.0
2022-07-06 15:00:00,39.66,39.77,39.36,39.5,963575.0,37.6085,37.7128,37.324,37.4568,963575.0
2022-07-07 09:30:00,39.51,40.29,39.51,40.24,246765.0,37.4662,38.2059,37.4662,38.1585,246765.0
2022-07-07 10:00:00,40.21,40.44,40.06,40.4,267545.0,38.13,38.3481,37.9878,38.3102,267545.0
2022-07-07 11:00:00,40.42,40.61,40.36,40.6,295540.0,38.3292,38.5093,38.2723,38.4999,295540.0
2022-07-07 12:00:00,40.6,40.68,40.54,40.59,210420.0,38.4999,38.5757,38.443,38.4904,210420.0
2022-07-07 13:00:00,40.6,40.65,40.47,40.5,331440.0,38.4999,38.5473,38.3766,38.405,331440.0
2022-07-07 14:00:00,40.5,40.73,40.5,40.7,242105.0,38.405,38.6231,38.405,38.5947,242105.0
2022-07-07 15:00:00,40.68,40.8,40.6,40.66,641905.0,38.5757,38.6895,38.4999,38.5568,641905.0
2022-07-08 09:30:00,40.69,40.9,40.37,40.41,149990.0,38.5852,38.7843,38.2818,38.3197,149990.0
2022-07-08 10:00:00,40.42,40.78,40.39,40.52,231555.0,38.3292,38.6706,38.3007,38.424,231555.0
2022-07-08 11:00:00,40.53,40.81,40.48,40.67,147950.0,38.4335,38.699,38.3861,38.5662,147950.0
2022-07-08 12:00:00,40.67,40.68,40.57,40.59,119645.0,38.5662,38.5757,38.4714,38.4904,119645.0
2022-07-08 13:00:00,40.61,40.75,40.56,40.7,191050.0,38.5093,38.6421,38.4619,38.5947,191050.0
2022-07-08 14:00:00,40.7,40.91,40.69,40.86,189775.0,38.5947,38.7938,38.5852,38.7464,189775.0
2022-07-08 15:00:00,40.85,40.94,40.71,40.81,557340.0,38.7369,38.8223,38.6042,38.699,557340.0
2022-07-11 09:30:00,40.61,40.85,40.4,40.49,305185.0,38.5093,38.7369,38.3102,38.3956,305185.0
2022-07-11 10:00:00,40.5,40.93,40.38,40.57,519935.0,38.405,38.8128,38.2912,38.4714,519935.0
2022-07-11 11:00:00,40.55,40.77,40.54,40.7,221740.0,38.4525,38.6611,38.443,38.5947,221740.0
2022-07-11 12:00:00,40.71,40.86,40.67,40.86,190760.0,38.6042,38.7464,38.5662,38.7464,190760.0
2022-07-11 13:00:00,40.86,41.13,40.84,41.02,207210.0,38.7464,39.0024,38.7275,38.8981,207210.0
2022-07-11 14:00:00,41.0,41.04,40.89,40.93,218760.0,38.8792,38.9171,38.7749,38.8128,218760.0
2022-07-11 15:00:00,40.94,40.94,40.57,40.71,639510.0,38.8223,38.8223,38.4714,38.6042,639510.0
2022-07-12 09:30:00,40.81,41.0,40.69,40.81,282185.0,38.699,38.8792,38.5852,38.699,282185.0
2022-07-12 10:00:00,40.79,40.81,40.41,40.58,268225.0,38.68,38.699,38.3197,38.4809,268225.0
2022-07-12 11:00:00,40.54,40.6,40.13,40.23,409310.0,38.443,38.4999,38.0542,38.149,409310.0
2022-07-12 12:00:00,40.23,40.49,40.13,40.23,339900.0,38.149,38.3956,38.0542,38.149,339900.0
2022-07-12 13:00:00,40.24,40.3,40.0,40.0,345335.0,38.1585,38.2154,37.9309,37.9309,345335.0
2022-07-12 14:00:00,40.0,40.11,39.97,39.99,416995.0,37.9309,38.0352,37.9025,37.9214,416995.0
2022-07-12 15:00:00,39.97,39.98,39.18,39.3,1314160.0,37.9025,37.9119,37.1533,37.2671,1314160.0
2022-07-13 09:30:00,38.84,39.13,38.7,39.02,407615.0,36.8309,37.1059,36.6981,37.0016,407615.0
2022-07-13 10:00:00,39.03,39.45,38.83,39.36,829250.0,37.0111,37.4094,36.8214,37.324,829250.0
2022-07-13 11:00:00,39.36,39.79,39.18,39.28,462795.0,37.324,37.7318,37.1533,37.2481,462795.0
2022-07-13 12:00:00,39.3,39.6,39.27,39.58,203615.0,37.2671,37.5516,37.2387,37.5326,203615.0
2022-07-13 13:00:00,39.57,39.78,39.49,39.59,212045.0,37.5231,37.7223,37.4473,37.5421,212045.0
2022-07-13 14:00:00,39.56,39.68,39.41,39.64,245390.0,37.5137,37.6275,37.3714,37.5895,245390.0
2022-07-13 15:00:00,39.65,39.65,39.26,39.51,1029940.0,37.599,37.599,37.2292,37.4662,1029940.0
2022-07-14 09:30:00,39.45,39.97,39.3,39.67,926995.0,37.4094,37.9025,37.2671,37.618,926995.0
2022-07-14 10:00:00,39.63,39.73,39.23,39.51,415220.0,37.58,37.6749,37.2007,37.4662,415220.0
2022-07-14 11:00:00,39.53,39.73,39.46,39.57,630435.0,37.4852,37.6749,37.4188,37.5231,630435.0
2022-07-14 12:00:00,39.58,39.64,39.42,39.53,395170.0,37.5326,37.5895,37.3809,37.4852,395170.0
2022-07-14 13:00:00,39.52,39.77,39.42,39.77,462460.0,37.4757,37.7128,37.3809,37.7128,462460.0
2022-07-14 14:00:00,39.77,40.23,39.73,40.13,432330.0,37.7128,38.149,37.6749,38.0542,432330.0
2022-07-14 15:00:00,40.14,40.43,40.08,40.36,964330.0,38.0637,38.3387,38.0068,38.2723,964330.0
2022-07-15 09:30:00,40.59,40.79,40.35,40.66,332800.0,38.4904,38.68,38.2628,38.5568,332800.0
2022-07-15 10:00:00,40.68,40.86,40.35,40.63,319210.0,38.5757,38.7464,38.2628,38.5283,319210.0
2022-07-15 11:00:00,40.6,40.78,40.4,40.42,323020.0,38.4999,38.6706,38.3102,38.3292,323020.0
2022-07-15 12:00:00,40.45,40.63,40.44,40.46,213775.0,38.3576,38.5283,38.3481,38.3671,213775.0
2022-07-15 13:00:00,40.47,40.63,40.47,40.5,230205.0,38.3766,38.5283,38.3766,38.405,230205.0
2022-07-15 14:00:00,40.5,40.62,40.46,40.59,215005.0,38.405,38.5188,38.3671,38.4904,215005.0
2022-07-15 15:00:00,40.58,40.66,40.39,40.63,804265.0,38.4809,38.5568,38.3007,38.5283,804265.0
2022-07-18 09:30:00,40.86,41.06,40.6,41.0,447320.0,38.7464,38.9361,38.4999,38.8792,447320.0
2022-07-18 10:00:00,41.0,41.03,40.76,40.95,433215.0,38.8792,38.9076,38.6516,38.8318,433215.0
2022-07-18 11:00:00,40.96,41.16,40.8,41.11,514100.0,38.8412,39.0309,38.6895,38.9835,514100.0
2022-07-18 12:00:00,41.13,41.22,41.05,41.15,266535.0,39.0024,39.0878,38.9266,39.0214,266535.0
2022-07-18 13:00:00,41.15,41.23,41.05,41.09,319970.0,39.0214,39.0973,38.9266,38.9645,319970.0
2022-07-18 14:00:00,41.1,41.1,40.77,40.91,567685.0,38.974,38.974,38.6611,38.7938,567685.0
2022-07-18 15:00:00,40.9,41.03,40.52,40.69,1085730.0,38.7843,38.9076,38.424,38.5852,1085730.0
2022-07-19 09:30:00,41.2,41.23,40.77,40.95,415125.0,39.0688,39.0973,38.6611,38.8318,415125.0
2022-07-19 10:00:00,40.95,41.22,40.71,41.12,633570.0,38.8318,39.0878,38.6042,38.993,633570.0
2022-07-19 11:00:00,41.14,41.41,41.07,41.35,330710.0,39.0119,39.268,38.9456,39.2111,330710.0
2022-07-19 12:00:00,41.33,41.4,41.05,41.23,235295.0,39.1921,39.2585,38.9266,39.0973,235295.0
2022-07-19 13:00:00,41.26,41.28,40.99,41.13,257225.0,39.1257,39.1447,38.8697,39.0024,257225.0
2022-07-19 14:00:00,41.13,41.17,41.02,41.11,242850.0,39.0024,39.0404,38.8981,38.9835,242850.0
2022-07-19 15:00:00,41.11,41.29,41.09,41.12,726415.0,38.9835,39.1542,38.9645,38.993,726415.0
2022-07-20 09:30:00,41.23,41.26,40.88,40.9,416430.0,39.0973,39.1257,38.7654,38.7843,416430.0
2022-07-20 10:00:00,40.88,40.99,40.67,40.92,1721540.0,38.7654,38.8697,38.5662,38.8033,1721540.0
2022-07-20 11:00:00,40.94,41.62,40.91,41.42,1278090.0,38.8223,39.4671,38.7938,39.2774,1278090.0
2022-07-20 12:00:00,41.42,41.5,41.21,41.38,243510.0,39.2774,39.3533,39.0783,39.2395,243510.0
2022-07-20 13:00:00,41.38,41.38,41.17,41.21,219600.0,39.2395,39.2395,39.0404,39.0783,219600.0
2022-07-20 14:00:00,41.21,41.38,41.21,41.38,436335.0,39.0783,39.2395,39.0783,39.2395,436335.0
2022-07-20 15:00:00,41.37,41.67,41.37,41.47,859260.0,39.23,39.5145,39.23,39.3249,859260.0
2022-07-21 09:30:00,39.68,40.0,38.4,39.39,1505565.0,37.6275,37.9309,36.4137,37.3525,1505565.0
2022-07-21 10:00:00,39.39,39.76,38.49,38.96,1380265.0,37.3525,37.7033,36.499,36.9447,1380265.0
2022-07-21 11:00:00,38.93,39.97,38.93,39.52,1226400.0,36.9162,37.9025,36.9162,37.4757,1226400.0
2022-07-21 12:00:00,39.48,39.91,39.2,39.83,617290.0,37.4378,37.8456,37.1723,37.7697,617290.0
2022-07-21 13:00:00,39.84,39.9,39.32,39.37,320340.0,37.7792,37.8361,37.2861,37.3335,320340.0
2022-07-21 14:00:00,39.35,39.75,39.22,39.6,692290.0,37.3145,37.6938,37.1912,37.5516,692290.0
2022-07-21 15:00:00,39.68,39.86,39.63,39.7,1834885.0,37.6275,37.7981,37.58,37.6464,1834885.0
2022-07-22 09:30:00,39.8,40.14,39.53,40.0,623180.0,37.7412,38.0637,37.4852,37.9309,623180.0
2022-07-22 10:00:00,39.99,40.06,39.6,39.61,739630.0,37.9214,37.9878,37.5516,37.5611,739630.0
2022-07-22 11:00:00,39.62,39.63,38.85,39.17,624470.0,37.5706,37.58,36.8404,37.1438,624470.0
2022-07-22 12:00:00,39.19,39.21,38.82,38.83,342295.0,37.1628,37.1818,36.8119,36.8214,342295.0
2022-07-22 13:00:00,38.83,38.87,38.64,38.78,363395.0,36.8214,36.8594,36.6413,36.774,363395.0
2022-07-22 14:00:00,38.75,38.77,38.6,38.66,422430.0,36.7456,36.7645,36.6033,36.6602,422430.0
2022-07-22 15:00:00,38.66,38.99,38.65,38.99,1124225.0,36.6602,36.9731,36.6507,36.9731,1124225.0
2022-07-25 09:30:00,39.39,39.39,38.76,38.91,237980.0,37.3525,37.3525,36.755,36.8973,237980.0
2022-07-25 10:00:00,38.94,39.08,38.54,38.66,693940.0,36.9257,37.0585,36.5464,36.6602,693940.0
2022-07-25 11:00:00,38.65,38.95,38.57,38.59,368560.0,36.6507,36.9352,36.5749,36.5938,368560.0
2022-07-25 12:00:00,38.61,38.64,38.44,38.57,300955.0,36.6128,36.6413,36.4516,36.5749,300955.0
2022-07-25 13:00:00,38.58,38.7,38.39,38.45,306610.0,36.5844,36.6981,36.4042,36.4611,306610.0
2022-07-25 14:00:00,38.45,38.52,38.37,38.44,239555.0,36.4611,36.5275,36.3852,36.4516,239555.0
2022-07-25 15:00:00,38.44,38.8,38.33,38.78,940615.0,36.4516,36.793,36.3473,36.774,940615.0
2022-07-26 09:30:00,37.86,38.15,37.36,37.62,481695.0,35.9016,36.1766,35.4275,35.674,481695.0
2022-07-26 10:00:00,37.6,37.73,37.04,37.08,1212390.0,35.655,35.7783,35.124,35.1619,1212390.0
2022-07-26 11:00:00,37.08,37.11,36.65,36.65,561505.0,35.1619,35.1904,34.7542,34.7542,561505.0
2022-07-26 12:00:00,36.66,36.78,36.49,36.61,395975.0,34.7637,34.8775,34.6025,34.7163,395975.0
2022-07-26 13:00:00,36.62,36.8,36.57,36.66,673305.0,34.7257,34.8964,34.6783,34.7637,673305.0
2022-07-26 14:00:00,36.67,36.77,36.51,36.55,399930.0,34.7732,34.868,34.6214,34.6594,399930.0
2022-07-26 15:00:00,36.55,36.78,36.5,36.74,1731610.0,34.6594,34.8775,34.6119,34.8395,1731610.0
2022-07-27 09:30:00,36.9,36.99,36.49,36.56,369330.0,34.9913,35.0766,34.6025,34.6688,369330.0
2022-07-27 10:00:00,36.56,37.03,36.51,36.83,553520.0,34.6688,35.1145,34.6214,34.9249,553520.0
2022-07-27 11:00:00,36.84,36.95,36.65,36.93,296280.0,34.9344,35.0387,34.7542,35.0197,296280.0
2022-07-27 12:00:00,36.92,37.15,36.9,36.92,274735.0,35.0102,35.2283,34.9913,35.0102,274735.0
2022-07-27 13:00:00,36.92,37.05,36.86,36.91,255190.0,35.0102,35.1335,34.9533,35.0007,255190.0
2022-07-27 14:00:00,36.93,37.63,36.84,37.52,741530.0,35.0197,35.6835,34.9344,35.5792,741530.0
2022-07-27 15:00:00,37.53,37.73,37.36,37.36,1162395.0,35.5887,35.7783,35.4275,35.4275,1162395.0
2022-07-28 09:30:00,37.66,38.08,37.26,37.57,503075.0,35.7119,36.1102,35.3326,35.6266,503075.0
2022-07-28 10:00:00,37.57,37.64,37.17,37.41,335365.0,35.6266,35.693,35.2473,35.4749,335365.0
2022-07-28 11:00:00,37.42,37.78,37.31,37.75,464310.0,35.4844,35.8257,35.38,35.7973,464310.0
2022-07-28 12:00:00,37.81,38.32,37.79,38.3,271840.0,35.8542,36.3378,35.8352,36.3188,271840.0
2022-07-28 13:00:00,38.29,38.47,38.18,38.27,747200.0,36.3094,36.48,36.205,36.2904,747200.0
2022-07-28 14:00:00,38.27,38.3,38.1,38.23,283740.0,36.2904,36.3188,36.1292,36.2525,283740.0
2022-07-28 15:00:00,38.25,38.28,38.12,38.16,716000.0,36.2714,36.2999,36.1481,36.1861,716000.0
2022-07-29 09:30:00,37.99,38.15,37.66,37.76,501660.0,36.0249,36.1766,35.7119,35.8068,501660.0
2022-07-29 10:00:00,37.79,38.02,37.68,37.83,439725.0,35.8352,36.0533,35.7309,35.8731,439725.0
2022-07-29 11:00:00,37.83,38.05,37.71,37.97,407030.0,35.8731,36.0818,35.7594,36.0059,407030.0
2022-07-29 12:00:00,37.97,38.05,37.92,37.94,309950.0,36.0059,36.0818,35.9585,35.9775,309950.0
2022-07-29 13:00:00,37.94,37.96,37.74,37.95,244080.0,35.9775,35.9964,35.7878,35.9869,244080.0
2022-07-29 14:00:00,37.96,38.24,37.96,38.21,211120.0,35.9964,36.2619,35.9964,36.2335,211120.0
2022-07-29 15:00:00,38.21,38.46,38.2,38.3,867370.0,36.2335,36.4706,36.224,36.3188,867370.0
2022-08-01 09:30:00,38.2,38.9,38.08,38.87,301960.0,36.224,36.8878,36.1102,36.8594,301960.0
2022-08-01 10:00:00,38.84,39.07,38.69,39.04,661215.0,36.8309,37.049,36.6887,37.0206,661215.0
2022-08-01 11:00:00,39.05,39.12,38.75,38.95,457510.0,37.03,37.0964,36.7456,36.9352,457510.0
2022-08-01 12:00:00,38.95,38.95,38.77,38.89,189435.0,36.9352,36.9352,36.7645,36.8783,189435.0
2022-08-01 13:00:00,38.88,38.88,38.65,38.68,191620.0,36.8688,36.8688,36.6507,36.6792,191620.0
2022-08-01 14:00:00,38.68,38.7,38.52,38.69,337365.0,36.6792,36.6981,36.5275,36.6887,337365.0
2022-08-01 15:00:00,38.69,38.98,38.68,38.8,844340.0,36.6887,36.9637,36.6792,36.793,844340.0
2022-08-02 09:30:00,38.59,38.77,38.21,38.69,287605.0,36.5938,36.7645,36.2335,36.6887,287605.0
2022-08-02 10:00:00,38.68,38.68,38.14,38.37,539510.0,36.6792,36.6792,36.1671,36.3852,539510.0
2022-08-02 11:00:00,38.41,38.45,38.18,38.19,315585.0,36.4231,36.4611,36.205,36.2145,315585.0
2022-08-02 12:00:00,38.2,38.4,38.19,38.33,267265.0,36.224,36.4137,36.2145,36.3473,267265.0
2022-08-02 13:00:00,38.34,38.35,37.75,37.8,281390.0,36.3568,36.3663,35.7973,35.8447,281390.0
2022-08-02 14:00:00,37.81,37.99,37.76,37.84,353110.0,35.8542,36.0249,35.8068,35.8826,353110.0
2022-08-02 15:00:00,37.84,38.02,37.67,37.68,1128360.0,35.8826,36.0533,35.7214,35.7309,1128360.0
2022-08-03 09:30:00,37.76,38.22,37.76,38.05,137740.0,35.8068,36.243,35.8068,36.0818,137740.0
2022-08-03 10:00:00,38.03,38.14,37.79,38.01,292955.0,36.0628,36.1671,35.8352,36.0438,292955.0
2022-08-03 11:00:00,38.0,38.24,37.96,38.13,352005.0,36.0344,36.2619,35.9964,36.1576,352005.0
2022-08-03 12:00:00,38.13,38.15,37.93,38.07,491665.0,36.1576,36.1766,35.968,36.1007,491665.0
2022-08-03 13:00:00,38.07,38.29,38.07,38.23,211210.0,36.1007,36.3094,36.1007,36.2525,211210.0
2022-08-03 14:00:00,38.21,38.4,38.19,38.31,219715.0,36.2335,36.4137,36.2145,36.3283,219715.0
2022-08-03 15:00:00,38.33,38.46,38.14,38.17,945180.0,36.3473,36.4706,36.1671,36.1956,945180.0
2022-08-04 09:30:00,38.16,38.32,37.9,38.32,235515.0,36.1861,36.3378,35.9395,36.3378,235515.0
2022-08-04 10:00:00,38.29,38.33,38.08,38.17,291700.0,36.3094,36.3473,36.1102,36.1956,291700.0
2022-08-04 11:00:00,38.18,38.24,38.0,38.02,316905.0,36.205,36.2619,36.0344,36.0533,316905.0
2022-08-04 12:00:00,38.03,38.08,37.79,37.83,219420.0,36.0628,36.1102,35.8352,35.8731,219420.0
2022-08-04 13:00:00,37.85,37.98,37.81,37.84,180360.0,35.8921,36.0154,35.8542,35.8826,180360.0
2022-08-04 14:00:00,37.84,37.85,37.65,37.67,254845.0,35.8826,35.8921,35.7025,35.7214,254845.0
2022-08-04 15:00:00,37.65,37.74,37.48,37.57,998775.0,35.7025,35.7878,35.5413,35.6266,998775.0
2022-08-05 09:30:00,37.19,37.63,37.11,37.45,153250.0,35.2663,35.6835,35.1904,35.5128,153250.0
2022-08-05 10:00:00,37.45,37.9,37.39,37.56,306095.0,35.5128,35.9395,35.4559,35.6171,306095.0
2022-08-05 11:00:00,37.56,37.56,37.26,37.4,236630.0,35.6171,35.6171,35.3326,35.4654,236630.0
2022-08-05 12:00:00,37.42,37.78,37.41,37.77,207150.0,35.4844,35.8257,35.4749,35.8163,207150.0
2022-08-05 13:00:00,37.77,37.89,37.74,37.81,240620.0,35.8163,35.93,35.7878,35.8542,240620.0
2022-08-05 14:00:00,37.8,37.88,37.73,37.78,278715.0,35.8447,35.9206,35.7783,35.8257,278715.0
2022-08-05 15:00:00,37.78,37.93,37.71,37.87,782895.0,35.8257,35.968,35.7594,35.9111,782895.0
2022-08-08 09:30:00,38.18,38.52,38.06,38.39,360630.0,36.205,36.5275,36.0913,36.4042,360630.0
2022-08-08 10:00:00,38.41,38.88,38.28,38.88,658780.0,36.4231,36.8688,36.2999,36.8688,658780.0
2022-08-08 11:00:00,38.88,38.94,38.48,38.59,523695.0,36.8688,36.9257,36.4895,36.5938,523695.0
2022-08-08 12:00:00,38.57,38.6,38.25,38.42,304630.0,36.5749,36.6033,36.2714,36.4326,304630.0
2022-08-08 13:00:00,38.42,38.45,38.3,38.38,222410.0,36.4326,36.4611,36.3188,36.3947,222410.0
2022-08-08 14:00:00,38.38,38.38,38.16,38.25,265490.0,36.3947,36.3947,36.1861,36.2714,265490.0
2022-08-08 15:00:00,38.25,38.42,38.14,38.39,944670.0,36.2714,36.4326,36.1671,36.4042,944670.0
2022-08-09 09:30:00,38.55,38.55,37.82,37.94,242820.0,36.5559,36.5559,35.8637,35.9775,242820.0
2022-08-09 10:00:00,37.93,38.02,37.74,37.8,363215.0,35.968,36.0533,35.7878,35.8447,363215.0
2022-08-09 11:00:00,37.8,38.16,37.73,38.03,431175.0,35.8447,36.1861,35.7783,36.0628,431175.0
2022-08-09 12:00:00,38.05,38.14,37.97,38.05,223330.0,36.0818,36.1671,36.0059,36.0818,223330.0
2022-08-09 13:00:00,38.05,38.24,38.0,38.21,273155.0,36.0818,36.2619,36.0344,36.2335,273155.0
2022-08-09 14:00:00,38.22,38.3,38.19,38.25,403130.0,36.243,36.3188,36.2145,36.2714,403130.0
2022-08-09 15:00:00,38.26,38.27,38.04,38.14,755400.0,36.2809,36.2904,36.0723,36.1671,755400.0
2022-08-10 09:30:00,38.61,39.19,38.61,38.86,451475.0,36.6128,37.1628,36.6128,36.8499,451475.0
2022-08-10 10:00:00,38.83,39.07,38.68,39.07,572035.0,36.8214,37.049,36.6792,37.049,572035.0
2022-08-10 11:00:00,39.07,39.23,38.95,39.05,501590.0,37.049,37.2007,36.9352,37.03,501590.0
2022-08-10 12:00:00,39.06,39.1,38.92,39.0,265990.0,37.0395,37.0775,36.9068,36.9826,265990.0
2022-08-10 13:00:00,39.02,39.02,38.76,38.76,313765.0,37.0016,37.0016,36.755,36.755,313765.0
2022-08-10 14:00:00,38.78,38.78,38.49,38.5,275640.0,36.774,36.774,36.499,36.5085,275640.0
2022-08-10 15:00:00,38.5,38.51,38.37,38.46,848375.0,36.5085,36.518,36.3852,36.4706,848375.0
2022-08-11 09:30:00,38.57,38.87,38.49,38.79,175775.0,36.5749,36.8594,36.499,36.7835,175775.0
2022-08-11 10:00:00,38.82,38.87,38.6,38.83,353465.0,36.8119,36.8594,36.6033,36.8214,353465.0
2022-08-11 11:00:00,38.81,38.9,38.68,38.79,419620.0,36.8025,36.8878,36.6792,36.7835,419620.0
2022-08-11 12:00:00,38.78,38.8,38.68,38.74,179875.0,36.774,36.793,36.6792,36.7361,179875.0
2022-08-11 13:00:00,38.75,38.87,38.72,38.87,186045.0,36.7456,36.8594,36.7171,36.8594,186045.0
2022-08-11 14:00:00,38.86,39.04,38.83,39.01,272960.0,36.8499,37.0206,36.8214,36.9921,272960.0
2022-08-11 15:00:00,39.0,39.06,38.93,38.97,1023295.0,36.9826,37.0395,36.9162,36.9542,1023295.0
2022-08-12 09:30:00,39.31,39.31,38.85,39.14,258860.0,37.2766,37.2766,36.8404,37.1154,258860.0
2022-08-12 10:00:00,39.11,39.22,38.96,39.11,310970.0,37.0869,37.1912,36.9447,37.0869,310970.0
2022-08-12 11:00:00,39.09,39.2,39.03,39.13,200110.0,37.068,37.1723,37.0111,37.1059,200110.0
2022-08-12 12:00:00,39.14,39.22,39.06,39.1,140390.0,37.1154,37.1912,37.0395,37.0775,140390.0
2022-08-12 13:00:00,39.1,39.1,39.02,39.06,231310.0,37.0775,37.0775,37.0016,37.0395,231310.0
2022-08-12 14:00:00,39.06,39.22,39.04,39.21,134080.0,37.0395,37.1912,37.0206,37.1818,134080.0
2022-08-12 15:00:00,39.22,39.4,39.19,39.39,597930.0,37.1912,37.3619,37.1628,37.3525,597930.0
2022-08-15 09:30:00,39.49,39.7,39.21,39.5,508435.0,37.4473,37.6464,37.1818,37.4568,508435.0
2022-08-15 10:00:00,39.51,39.83,39.46,39.66,509220.0,37.4662,37.7697,37.4188,37.6085,509220.0
2022-08-15 11:00:00,39.68,39.7,39.5,39.59,445855.0,37.6275,37.6464,37.4568,37.5421,445855.0
2022-08-15 12:00:00,39.61,39.71,39.55,39.65,243820.0,37.5611,37.6559,37.5042,37.599,243820.0
2022-08-15 13:00:00,39.64,39.69,39.6,39.66,263625.0,37.5895,37.6369,37.5516,37.6085,263625.0
2022-08-15 14:00:00,39.66,39.69,39.59,39.67,330020.0,37.6085,37.6369,37.5421,37.618,330020.0
2022-08-15 15:00:00,39.67,39.9,39.63,39.65,785850.0,37.618,37.8361,37.58,37.599,785850.0
2022-08-16 09:30:00,39.71,40.68,39.71,40.66,349110.0,37.6559,38.5757,37.6559,38.5568,349110.0
2022-08-16 10:00:00,40.67,40.75,40.49,40.65,373725.0,38.5662,38.6421,38.3956,38.5473,373725.0
2022-08-16 11:00:00,40.66,41.31,40.53,41.31,463615.0,38.5568,39.1731,38.4335,39.1731,463615.0
2022-08-16 12:00:00,41.29,41.3,41.05,41.1,309835.0,39.1542,39.1637,38.9266,38.974,309835.0
2022-08-16 13:00:00,41.11,41.26,40.99,41.24,304885.0,38.9835,39.1257,38.8697,39.1068,304885.0
2022-08-16 14:00:00,41.22,41.34,40.91,40.98,429740.0,39.0878,39.2016,38.7938,38.8602,429740.0
2022-08-16 15:00:00,40.96,41.01,40.81,40.94,1103745.0,38.8412,38.8887,38.699,38.8223,1103745.0
2022-08-17 09:30:00,40.79,41.03,40.47,40.95,248590.0,38.68,38.9076,38.3766,38.8318,248590.0
2022-08-17 10:00:00,40.94,40.97,40.66,40.72,378140.0,38.8223,38.8507,38.5568,38.6137,378140.0
2022-08-17 11:00:00,40.72,40.88,40.65,40.86,385965.0,38.6137,38.7654,38.5473,38.7464,385965.0
2022-08-17 12:00:00,40.86,40.97,40.82,40.89,219230.0,38.7464,38.8507,38.7085,38.7749,219230.0
2022-08-17 13:00:00,40.89,40.89,40.72,40.8,270850.0,38.7749,38.7749,38.6137,38.6895,270850.0
2022-08-17 14:00:00,40.84,41.11,40.78,41.03,246080.0,38.7275,38.9835,38.6706,38.9076,246080.0
2022-08-17 15:00:00,41.01,41.08,40.86,40.98,1142670.0,38.8887,38.955,38.7464,38.8602,1142670.0
2022-08-18 09:30:00,41.0,41.2,40.81,41.15,219295.0,38.8792,39.0688,38.699,39.0214,219295.0
2022-08-18 10:00:00,41.15,41.28,41.03,41.11,482325.0,39.0214,39.1447,38.9076,38.9835,482325.0
2022-08-18 11:00:00,41.11,41.37,41.05,41.29,319500.0,38.9835,39.23,38.9266,39.1542,319500.0
2022-08-18 12:00:00,41.29,41.31,40.87,40.88,308760.0,39.1542,39.1731,38.7559,38.7654,308760.0
2022-08-18 13:00:00,40.89,40.98,40.82,40.85,172375.0,38.7749,38.8602,38.7085,38.7369,172375.0
2022-08-18 14:00:00,40.85,41.01,40.84,41.01,144985.0,38.7369,38.8887,38.7275,38.8887,144985.0
2022-08-18 15:00:00,41.0,41.13,40.96,41.06,890995.0,38.8792,39.0024,38.8412,38.9361,890995.0
2022-08-19 09:30:00,40.72,40.73,40.17,40.52,414490.0,38.7884,38.7979,38.2645,38.5979,414490.0
2022-08-19 10:00:00,40.52,40.56,40.37,40.45,238945.0,38.5979,38.636,38.455,38.5312,238945.0
2022-08-19 11:00:00,40.43,40.6,40.35,40.53,271260.0,38.5122,38.6741,38.436,38.6074,271260.0
2022-08-19 12:00:00,40.54,40.8,40.52,40.78,419530.0,38.6169,38.8646,38.5979,38.8456,419530.0
2022-08-19 13:00:00,40.76,40.78,40.62,40.67,211200.0,38.8265,38.8456,38.6931,38.7408,211200.0
2022-08-19 14:00:00,40.65,40.68,40.48,40.51,347690.0,38.7217,38.7503,38.5598,38.5884,347690.0
2022-08-19 15:00:00,40.5,40.76,40.4,40.67,738405.0,38.5788,38.8265,38.4836,38.7408,738405.0
2022-08-22 09:30:00,40.47,40.6,40.26,40.55,194355.0,38.5503,38.6741,38.3502,38.6265,194355.0
2022-08-22 10:00:00,40.54,40.55,40.23,40.33,235475.0,38.6169,38.6265,38.3216,38.4169,235475.0
2022-08-22 11:00:00,40.35,40.56,40.29,40.54,287500.0,38.436,38.636,38.3788,38.6169,287500.0
2022-08-22 12:00:00,40.55,40.6,40.45,40.53,312755.0,38.6265,38.6741,38.5312,38.6074,312755.0
2022-08-22 13:00:00,40.52,40.53,40.32,40.35,628000.0,38.5979,38.6074,38.4074,38.436,628000.0
2022-08-22 14:00:00,40.33,40.33,40.08,40.18,271605.0,38.4169,38.4169,38.1788,38.274,271605.0
2022-08-22 15:00:00,40.18,40.52,40.12,40.19,1016020.0,38.274,38.5979,38.2169,38.2835,1016020.0
2022-08-23 09:30:00,40.23,40.45,40.13,40.2,264755.0,38.3216,38.5312,38.2264,38.2931,264755.0
2022-08-23 10:00:00,40.22,40.29,39.9,39.91,481950.0,38.3121,38.3788,38.0073,38.0168,481950.0
2022-08-23 11:00:00,39.9,40.08,39.78,40.02,393225.0,38.0073,38.1788,37.893,38.1216,393225.0
2022-08-23 12:00:00,40.0,40.17,39.93,40.06,277325.0,38.1026,38.2645,38.0359,38.1597,277325.0
2022-08-23 13:00:00,40.05,40.2,39.94,39.96,297115.0,38.1502,38.2931,38.0454,38.0645,297115.0
2022-08-23 14:00:00,39.96,40.08,39.94,39.94,339175.0,38.0645,38.1788,38.0454,38.0454,339175.0
2022-08-23 15:00:00,39.93,40.06,39.93,40.01,776315.0,38.0359,38.1597,38.0359,38.1121,776315.0
2022-08-24 09:30:00,40.0,40.04,39.7,39.77,175650.0,38.1026,38.1407,37.8168,37.8835,175650.0
2022-08-24 10:00:00,39.82,40.19,39.78,40.19,161690.0,37.9311,38.2835,37.893,38.2835,161690.0
2022-08-24 11:00:00,40.2,40.31,40.1,40.25,113280.0,38.2931,38.3979,38.1978,38.3407,113280.0
2022-08-24 12:00:00,40.24,40.32,39.93,39.95,254670.0,38.3312,38.4074,38.0359,38.0549,254670.0
2022-08-24 13:00:00,39.97,40.1,39.94,40.03,162720.0,38.074,38.1978,38.0454,38.1311,162720.0
2022-08-24 14:00:00,40.05,40.14,39.88,39.94,165590.0,38.1502,38.2359,37.9883,38.0454,165590.0
2022-08-24 15:00:00,39.95,40.04,39.76,39.78,708980.0,38.0549,38.1407,37.8739,37.893,708980.0
2022-08-25 09:30:00,39.68,39.93,39.49,39.85,237185.0,37.7977,38.0359,37.6168,37.9597,237185.0
2022-08-25 10:00:00,39.88,40.09,39.66,40.02,296775.0,37.9883,38.1883,37.7787,38.1216,296775.0
2022-08-25 11:00:00,39.98,40.01,39.64,39.78,257880.0,38.0835,38.1121,37.7596,37.893,257880.0
2022-08-25 12:00:00,39.77,39.77,39.55,39.6,181925.0,37.8835,37.8835,37.6739,37.7215,181925.0
2022-08-25 13:00:00,39.6,39.79,39.51,39.73,189030.0,37.7215,37.9025,37.6358,37.8454,189030.0
2022-08-25 14:00:00,39.74,39.8,39.67,39.69,128225.0,37.8549,37.912,37.7882,37.8073,128225.0
2022-08-25 15:00:00,39.69,40.07,39.67,40.07,641615.0,37.8073,38.1692,37.7882,38.1692,641615.0
2022-08-26 09:30:00,40.13,40.23,40.01,40.11,144335.0,38.2264,38.3216,38.1121,38.2073,144335.0
2022-08-26 10:00:00,40.07,40.21,39.16,39.22,390810.0,38.1692,38.3026,37.3024,37.3596,390810.0
2022-08-26 11:00:00,39.21,39.3,38.9,38.9,344670.0,37.35,37.4358,37.0547,37.0547,344670.0
2022-08-26 12:00:00,38.88,38.88,38.61,38.69,176335.0,37.0357,37.0357,36.7785,36.8547,176335.0
2022-08-26 13:00:00,38.67,38.73,38.5,38.6,156985.0,36.8356,36.8928,36.6737,36.769,156985.0
2022-08-26 14:00:00,38.63,38.64,38.33,38.36,190425.0,36.7975,36.8071,36.5118,36.5404,190425.0
2022-08-26 15:00:00,38.37,38.51,38.21,38.22,677935.0,36.5499,36.6832,36.3975,36.407,677935.0
2022-08-29 09:30:00,37.87,38.11,37.51,37.94,243155.0,36.0736,36.3022,35.7307,36.1403,243155.0
2022-08-29 10:00:00,37.94,38.23,37.83,38.11,420645.0,36.1403,36.4165,36.0355,36.3022,420645.0
2022-08-29 11:00:00,38.09,38.27,38.06,38.24,167905.0,36.2832,36.4546,36.2546,36.426,167905.0
2022-08-29 12:00:00,38.25,38.44,38.2,38.43,225120.0,36.4356,36.6166,36.3879,36.607,225120.0
2022-08-29 13:00:00,38.43,38.66,38.35,38.54,195375.0,36.607,36.8261,36.5308,36.7118,195375.0
2022-08-29 14:00:00,38.53,38.63,38.4,38.45,300720.0,36.7023,36.7975,36.5785,36.6261,300720.0
2022-08-29 15:00:00,38.45,38.51,37.99,38.02,672225.0,36.6261,36.6832,36.1879,36.2165,672225.0
2022-08-30 09:30:00,38.15,38.4,37.81,37.9,99100.0,36.3403,36.5785,36.0164,36.1022,99100.0
2022-08-30 10:00:00,37.91,37.97,37.38,37.58,442605.0,36.1117,36.1689,35.6068,35.7974,442605.0
2022-08-30 11:00:00,37.57,37.69,37.4,37.48,248920.0,35.7878,35.9021,35.6259,35.7021,248920.0
2022-08-30 12:00:00,37.49,37.62,37.37,37.45,155205.0,35.7116,35.8355,35.5973,35.6735,155205.0
2022-08-30 13:00:00,37.46,37.49,37.31,37.44,164480.0,35.683,35.7116,35.5402,35.664,164480.0
2022-08-30 14:00:00,37.45,37.58,37.4,37.46,149370.0,35.6735,35.7974,35.6259,35.683,149370.0
2022-08-30 15:00:00,37.47,37.7,37.46,37.62,399085.0,35.6926,35.9117,35.683,35.8355,399085.0
2022-08-31 09:30:00,37.63,37.75,37.45,37.46,302160.0,35.845,35.9593,35.6735,35.683,302160.0
2022-08-31 10:00:00,37.45,37.5,37.16,37.36,426460.0,35.6735,35.7211,35.3973,35.5878,426460.0
2022-08-31 11:00:00,37.38,37.78,37.27,37.73,264625.0,35.6068,35.9879,35.5021,35.9402,264625.0
2022-08-31 12:00:00,37.71,37.75,37.44,37.46,207505.0,35.9212,35.9593,35.664,35.683,207505.0
2022-08-31 13:00:00,37.46,37.54,37.25,37.31,204565.0,35.683,35.7593,35.483,35.5402,204565.0
2022-08-31 14:00:00,37.31,37.35,37.12,37.17,173550.0,35.5402,35.5783,35.3592,35.4068,173550.0
2022-08-31 15:00:00,37.2,37.4,37.03,37.03,1020810.0,35.4354,35.6259,35.2734,35.2734,1020810.0
2022-09-01 09:30:00,36.77,36.93,36.59,36.93,265700.0,35.0258,35.1782,34.8543,35.1782,265700.0
2022-09-01 10:00:00,36.91,36.98,36.73,36.91,279875.0,35.1591,35.2258,34.9877,35.1591,279875.0
2022-09-01 11:00:00,36.9,37.31,36.87,37.27,565960.0,35.1496,35.5402,35.121,35.5021,565960.0
2022-09-01 12:00:00,37.29,37.46,37.21,37.26,270205.0,35.5211,35.683,35.4449,35.4925,270205.0
2022-09-01 13:00:00,37.23,37.38,37.12,37.14,293100.0,35.464,35.6068,35.3592,35.3782,293100.0
2022-09-01 14:00:00,37.15,37.48,37.1,37.47,303640.0,35.3878,35.7021,35.3401,35.6926,303640.0
2022-09-01 15:00:00,37.47,37.65,37.35,37.65,849895.0,35.6926,35.864,35.5783,35.864,849895.0
2022-09-02 09:30:00,38.13,38.16,37.61,37.9,222215.0,36.3213,36.3498,35.8259,36.1022,222215.0
2022-09-02 10:00:00,37.9,38.26,37.75,38.17,190135.0,36.1022,36.4451,35.9593,36.3594,190135.0
2022-09-02 11:00:00,38.16,38.19,38.01,38.15,253355.0,36.3498,36.3784,36.207,36.3403,253355.0
2022-09-02 12:00:00,38.15,38.23,37.83,37.94,207605.0,36.3403,36.4165,36.0355,36.1403,207605.0
2022-09-02 13:00:00,37.92,37.92,37.51,37.55,203055.0,36.1212,36.1212,35.7307,35.7688,203055.0
2022-09-02 14:00:00,37.51,37.59,37.45,37.47,192425.0,35.7307,35.8069,35.6735,35.6926,192425.0
2022-09-02 15:00:00,37.47,37.62,37.23,37.53,640505.0,35.6926,35.8355,35.464,35.7497,640505.0
2022-09-06 09:30:00,37.66,37.97,37.35,37.52,221500.0,35.8736,36.1689,35.5783,35.7402,221500.0
2022-09-06 10:00:00,37.51,37.88,37.06,37.85,256540.0,35.7307,36.0831,35.302,36.0545,256540.0
2022-09-06 11:00:00,37.81,38.22,37.77,38.18,350840.0,36.0164,36.407,35.9783,36.3689,350840.0
2022-09-06 12:00:00,38.18,38.21,37.97,38.15,252880.0,36.3689,36.3975,36.1689,36.3403,252880.0
2022-09-06 13:00:00,38.16,38.16,37.76,37.91,447585.0,36.3498,36.3498,35.9688,36.1117,447585.0
2022-09-06 14:00:00,37.91,38.0,37.48,37.5,308395.0,36.1117,36.1974,35.7021,35.7211,308395.0
2022-09-06 15:00:00,37.51,37.72,37.43,37.62,1058835.0,35.7307,35.9307,35.6545,35.8355,1058835.0
2022-09-07 09:30:00,37.84,38.79,37.84,38.62,473975.0,36.045,36.95,36.045,36.788,473975.0
2022-09-07 10:00:00,38.62,38.63,38.36,38.5,385065.0,36.788,36.7975,36.5404,36.6737,385065.0
2022-09-07 11:00:00,38.51,38.78,38.48,38.77,349505.0,36.6832,36.9404,36.6547,36.9309,349505.0
2022-09-07 12:00:00,38.76,39.05,38.71,39.02,490555.0,36.9214,37.1976,36.8738,37.169,490555.0
2022-09-07 13:00:00,39.02,39.16,38.88,39.1,291905.0,37.169,37.3024,37.0357,37.2453,291905.0
2022-09-07 14:00:00,39.1,39.38,38.98,39.32,271820.0,37.2453,37.512,37.1309,37.4548,271820.0
2022-09-07 15:00:00,39.32,39.36,39.18,39.24,1116355.0,37.4548,37.4929,37.3215,37.3786,1116355.0
2022-09-08 09:30:00,38.93,39.45,38.74,39.28,235845.0,37.0833,37.5786,36.9023,37.4167,235845.0
2022-09-08 10:00:00,39.26,39.69,39.09,39.64,402570.0,37.3977,37.8073,37.2357,37.7596,402570.0
2022-09-08 11:00:00,39.67,39.69,39.54,39.58,270705.0,37.7882,37.8073,37.6644,37.7025,270705.0
2022-09-08 12:00:00,39.58,39.58,39.12,39.31,330505.0,37.7025,37.7025,37.2643,37.4453,330505.0
2022-09-08 13:00:00,39.3,39.67,39.23,39.64,432325.0,37.4358,37.7882,37.3691,37.7596,432325.0
2022-09-08 14:00:00,39.64,39.84,39.59,39.76,464415.0,37.7596,37.9501,37.712,37.8739,464415.0
2022-09-08 15:00:00,39.76,40.0,39.64,39.96,1006605.0,37.8739,38.1026,37.7596,38.0645,1006605.0
2022-09-09 09:30:00,39.9,40.21,39.8,40.01,398625.0,38.0073,38.3026,37.912,38.1121,398625.0
2022-09-09 10:00:00,40.03,40.4,40.01,40.24,601490.0,38.1311,38.4836,38.1121,38.3312,601490.0
2022-09-09 11:00:00,40.23,40.24,39.93,40.0,315860.0,38.3216,38.3312,38.0359,38.1026,315860.0
2022-09-09 12:00:00,40.0,40.11,39.83,40.08,310805.0,38.1026,38.2073,37.9406,38.1788,310805.0
2022-09-09 13:00:00,40.07,40.2,40.02,40.04,243455.0,38.1692,38.2931,38.1216,38.1407,243455.0
2022-09-09 14:00:00,40.02,40.16,39.99,40.15,367680.0,38.1216,38.255,38.093,38.2454,367680.0
2022-09-09 15:00:00,40.16,40.38,40.15,40.18,849310.0,38.255,38.4645,38.2454,38.274,849310.0
2022-09-12 09:30:00,40.5,41.09,40.5,40.88,552045.0,38.5788,39.1409,38.5788,38.9408,552045.0
2022-09-12 10:00:00,40.87,40.87,40.3,40.32,478505.0,38.9313,38.9313,38.3883,38.4074,478505.0
2022-09-12 11:00:00,40.3,40.4,40.16,40.2,554155.0,38.3883,38.4836,38.255,38.2931,554155.0
2022-09-12 12:00:00,40.2,40.35,40.13,40.32,362775.0,38.2931,38.436,38.2264,38.4074,362775.0
2022-09-12 13:00:00,40.32,40.37,40.25,40.32,244630.0,38.4074,38.455,38.3407,38.4074,244630.0
2022-09-12 14:00:00,40.31,40.55,40.25,40.49,531555.0,38.3979,38.6265,38.3407,38.5693,531555.0
2022-09-12 15:00:00,40.49,40.59,40.32,40.52,1219660.0,38.5693,38.6646,38.4074,38.5979,1219660.0
2022-09-13 09:30:00,40.05,40.05,39.81,39.82,491190.0,38.1502,38.1502,37.9216,37.9311,491190.0
2022-09-13 10:00:00,39.82,39.93,39.48,39.49,330460.0,37.9311,38.0359,37.6072,37.6168,330460.0
2022-09-13 11:00:00,39.47,39.75,39.37,39.66,318255.0,37.5977,37.8644,37.5024,37.7787,318255.0
2022-09-13 12:00:00,39.68,39.69,39.48,39.63,170185.0,37.7977,37.8073,37.6072,37.7501,170185.0
2022-09-13 13:00:00,39.61,39.74,39.42,39.42,301700.0,37.7311,37.8549,37.5501,37.5501,301700.0
2022-09-13 14:00:00,39.4,39.4,38.93,38.96,361620.0,37.531,37.531,37.0833,37.1119,361620.0
2022-09-13 15:00:00,38.97,39.0,38.65,38.72,1339605.0,37.1214,37.15,36.8166,36.8833,1339605.0
2022-09-14 09:30:00,38.9,39.14,37.98,38.1,527395.0,37.0547,37.2834,36.1784,36.2927,527395.0
2022-09-14 10:00:00,38.11,38.42,37.83,38.39,494320.0,36.3022,36.5975,36.0355,36.5689,494320.0
2022-09-14 11:00:00,38.38,38.5,37.93,38.02,321650.0,36.5594,36.6737,36.1308,36.2165,321650.0
2022-09-14 12:00:00,38.02,38.11,37.78,38.03,509810.0,36.2165,36.3022,35.9879,36.226,509810.0
2022-09-14 13:00:00,38.05,38.08,37.64,37.7,350065.0,36.2451,36.2736,35.8545,35.9117,350065.0
2022-09-14 14:00:00,37.71,37.98,37.69,37.79,509655.0,35.9212,36.1784,35.9021,35.9974,509655.0
2022-09-14 15:00:00,37.77,37.82,37.52,37.81,1103415.0,35.9783,36.026,35.7402,36.0164,1103415.0
2022-09-15 09:30:00,37.8,38.06,37.64,38.03,382980.0,36.0069,36.2546,35.8545,36.226,382980.0
2022-09-15 10:00:00,38.03,38.16,37.63,37.67,320350.0,36.226,36.3498,35.845,35.8831,320350.0
2022-09-15 11:00:00,37.66,37.85,37.61,37.69,308230.0,35.8736,36.0545,35.8259,35.9021,308230.0
2022-09-15 12:00:00,37.72,37.78,37.59,37.62,251360.0,35.9307,35.9879,35.8069,35.8355,251360.0
2022-09-15 13:00:00,37.65,37.85,37.51,37.51,144670.0,35.864,36.0545,35.7307,35.7307,144670.0
2022-09-15 14:00:00,37.5,37.64,37.36,37.37,255945.0,35.7211,35.8545,35.5878,35.5973,255945.0
2022-09-15 15:00:00,37.37,37.63,37.21,37.6,927165.0,35.5973,35.845,35.4449,35.8164,927165.0
2022-09-16 09:30:00,37.36,37.73,37.06,37.72,727705.0,35.5878,35.9402,35.302,35.9307,727705.0
2022-09-16 10:00:00,37.78,38.23,37.78,38.05,357485.0,35.9879,36.4165,35.9879,36.2451,357485.0
2022-09-16 11:00:00,38.05,38.1,37.78,37.91,293520.0,36.2451,36.2927,35.9879,36.1117,293520.0
2022-09-16 12:00:00,37.89,37.99,37.68,37.98,320695.0,36.0926,36.1879,35.8926,36.1784,320695.0
2022-09-16 13:00:00,37.97,38.01,37.83,37.88,144135.0,36.1689,36.207,36.0355,36.0831,144135.0
2022-09-16 14:00:00,37.88,38.22,37.88,38.2,215250.0,36.0831,36.407,36.0831,36.3879,215250.0
2022-09-16 15:00:00,38.2,38.37,37.88,38.0,1491950.0,36.3879,36.5499,36.0831,36.1974,1491950.0
2022-09-19 09:30:00,37.77,38.64,37.72,38.5,197980.0,35.9783,36.8071,35.9307,36.6737,197980.0
2022-09-19 10:00:00,38.54,38.55,38.19,38.24,262740.0,36.7118,36.7213,36.3784,36.426,262740.0
2022-09-19 11:00:00,38.28,38.4,37.97,37.99,435425.0,36.4641,36.5785,36.1689,36.1879,435425.0
2022-09-19 12:00:00,38.0,38.27,37.89,38.22,339080.0,36.1974,36.4546,36.0926,36.407,339080.0
2022-09-19 13:00:00,38.22,38.27,38.13,38.16,307785.0,36.407,36.4546,36.3213,36.3498,307785.0
2022-09-19 14:00:00,38.18,38.2,38.01,38.16,335040.0,36.3689,36.3879,36.207,36.3498,335040.0
2022-09-19 15:00:00,38.16,38.63,38.15,38.6,1262905.0,36.3498,36.7975,36.3403,36.769,1262905.0
2022-09-20 09:30:00,38.21,38.32,38.0,38.27,123190.0,36.3975,36.5023,36.1974,36.4546,123190.0
2022-09-20 10:00:00,38.27,38.31,38.0,38.08,744150.0,36.4546,36.4927,36.1974,36.2736,744150.0
2022-09-20 11:00:00,38.08,38.25,37.94,38.2,557510.0,36.2736,36.4356,36.1403,36.3879,557510.0
2022-09-20 12:00:00,38.21,38.3,38.07,38.08,425915.0,36.3975,36.4832,36.2641,36.2736,425915.0
2022-09-20 13:00:00,38.07,38.07,37.72,37.74,308285.0,36.2641,36.2641,35.9307,35.9498,308285.0
2022-09-20 14:00:00,37.75,38.01,37.57,38.0,497635.0,35.9593,36.207,35.7878,36.1974,497635.0
2022-09-20 15:00:00,38.0,38.26,37.96,38.07,974370.0,36.1974,36.4451,36.1593,36.2641,974370.0
2022-09-21 09:30:00,38.5,38.86,38.47,38.68,155640.0,36.6737,37.0166,36.6451,36.8452,155640.0
2022-09-21 10:00:00,38.65,38.81,38.64,38.73,398755.0,36.8166,36.969,36.8071,36.8928,398755.0
2022-09-21 11:00:00,38.73,38.81,38.62,38.74,214030.0,36.8928,36.969,36.788,36.9023,214030.0
2022-09-21 12:00:00,38.74,38.8,38.64,38.72,221140.0,36.9023,36.9595,36.8071,36.8833,221140.0
2022-09-21 13:00:00,38.69,38.82,38.54,38.81,184295.0,36.8547,36.9785,36.7118,36.969,184295.0
2022-09-21 14:00:00,38.79,38.82,38.05,38.62,431985.0,36.95,36.9785,36.2451,36.788,431985.0
2022-09-21 15:00:00,38.67,38.74,37.97,37.97,1661495.0,36.8356,36.9023,36.1689,36.1689,1661495.0
2022-09-22 09:30:00,37.91,37.91,37.27,37.39,419465.0,36.1117,36.1117,35.5021,35.6164,419465.0
2022-09-22 10:00:00,37.37,37.54,37.27,37.3,509005.0,35.5973,35.7593,35.5021,35.5306,509005.0
2022-09-22 11:00:00,37.32,37.84,37.26,37.7,552660.0,35.5497,36.045,35.4925,35.9117,552660.0
2022-09-22 12:00:00,37.69,37.84,37.61,37.82,386655.0,35.9021,36.045,35.8259,36.026,386655.0
2022-09-22 13:00:00,37.81,37.84,37.56,37.79,243850.0,36.0164,36.045,35.7783,35.9974,243850.0
2022-09-22 14:00:00,37.8,37.83,37.58,37.7,367600.0,36.0069,36.0355,35.7974,35.9117,367600.0
2022-09-22 15:00:00,37.7,37.88,37.59,37.68,1454425.0,35.9117,36.0831,35.8069,35.8926,1454425.0
2022-09-23 09:30:00,37.35,37.51,37.2,37.28,213435.0,35.5783,35.7307,35.4354,35.5116,213435.0
2022-09-23 10:00:00,37.32,37.65,37.3,37.42,582420.0,35.5497,35.864,35.5306,35.6449,582420.0
2022-09-23 11:00:00,37.42,37.55,37.32,37.37,347360.0,35.6449,35.7688,35.5497,35.5973,347360.0
2022-09-23 12:00:00,37.36,37.37,37.01,37.04,606865.0,35.5878,35.5973,35.2544,35.283,606865.0
2022-09-23 13:00:00,37.05,37.1,36.68,36.71,509700.0,35.2925,35.3401,34.94,34.9686,509700.0
2022-09-23 14:00:00,36.69,36.81,36.61,36.68,285240.0,34.9496,35.0639,34.8734,34.94,285240.0
2022-09-23 15:00:00,36.67,37.2,36.67,37.14,645105.0,34.9305,35.4354,34.9305,35.3782,645105.0
2022-09-26 09:30:00,37.04,37.54,36.98,37.43,221020.0,35.283,35.7593,35.2258,35.6545,221020.0
2022-09-26 10:00:00,37.46,37.72,37.33,37.4,226955.0,35.683,35.9307,35.5592,35.6259,226955.0
2022-09-26 11:00:00,37.4,37.49,37.08,37.42,340595.0,35.6259,35.7116,35.3211,35.6449,340595.0
2022-09-26 12:00:00,37.42,37.48,37.06,37.27,171480.0,35.6449,35.7021,35.302,35.5021,171480.0
2022-09-26 13:00:00,37.27,37.27,37.02,37.12,198250.0,35.5021,35.5021,35.2639,35.3592,198250.0
2022-09-26 14:00:00,37.12,37.28,37.04,37.17,333640.0,35.3592,35.5116,35.283,35.4068,333640.0
2022-09-26 15:00:00,37.19,37.4,37.13,37.2,867485.0,35.4259,35.6259,35.3687,35.4354,867485.0
2022-09-27 09:30:00,37.58,38.17,37.5,37.61,265215.0,35.7974,36.3594,35.7211,35.8259,265215.0
2022-09-27 10:00:00,37.64,37.92,37.32,37.83,525600.0,35.8545,36.1212,35.5497,36.0355,525600.0
2022-09-27 11:00:00,37.86,37.89,37.5,37.55,393255.0,36.0641,36.0926,35.7211,35.7688,393255.0
2022-09-27 12:00:00,37.53,37.62,37.31,37.59,358375.0,35.7497,35.8355,35.5402,35.8069,358375.0
2022-09-27 13:00:00,37.58,37.62,37.31,37.51,464965.0,35.7974,35.8355,35.5402,35.7307,464965.0
2022-09-27 14:00:00,37.49,37.75,37.44,37.69,1350295.0,35.7116,35.9593,35.664,35.9021,1350295.0
2022-09-27 15:00:00,37.66,37.86,37.58,37.72,1506475.0,35.8736,36.0641,35.7974,35.9307,1506475.0
2022-09-28 09:30:00,38.0,38.06,37.56,37.79,180450.0,36.1974,36.2546,35.7783,35.9974,180450.0
2022-09-28 10:00:00,37.78,38.46,37.7,38.22,558895.0,35.9879,36.6356,35.9117,36.407,558895.0
2022-09-28 11:00:00,38.2,38.37,37.97,38.2,882725.0,36.3879,36.5499,36.1689,36.3879,882725.0
2022-09-28 12:00:00,38.2,38.31,38.08,38.3,623585.0,36.3879,36.4927,36.2736,36.4832,623585.0
2022-09-28 13:00:00,38.32,38.5,38.14,38.16,319810.0,36.5023,36.6737,36.3308,36.3498,319810.0
2022-09-28 14:00:00,38.17,38.26,38.1,38.26,328995.0,36.3594,36.4451,36.2927,36.4451,328995.0
2022-09-28 15:00:00,38.25,38.55,38.24,38.45,725510.0,36.4356,36.7213,36.426,36.6261,725510.0
2022-09-29 09:30:00,38.3,38.41,37.97,37.97,230650.0,36.4832,36.588,36.1689,36.1689,230650.0
2022-09-29 10:00:00,37.96,38.15,37.9,38.03,267375.0,36.1593,36.3403,36.1022,36.226,267375.0
2022-09-29 11:00:00,38.03,38.2,37.82,37.87,331925.0,36.226,36.3879,36.026,36.0736,331925.0
2022-09-29 12:00:00,37.85,37.99,37.79,37.82,604850.0,36.0545,36.1879,35.9974,36.026,604850.0
2022-09-29 13:00:00,37.8,37.81,37.35,37.38,380150.0,36.0069,36.0164,35.5783,35.6068,380150.0
2022-09-29 14:00:00,37.38,37.49,37.29,37.32,298840.0,35.6068,35.7116,35.5211,35.5497,298840.0
2022-09-29 15:00:00,37.33,37.64,37.33,37.5,890300.0,35.5592,35.8545,35.5592,35.7211,890300.0
2022-09-30 09:30:00,37.26,37.43,36.28,37.39,496540.0,35.4925,35.6545,34.559,35.6164,496540.0
2022-09-30 10:00:00,37.38,37.49,36.92,37.3,604805.0,35.6068,35.7116,35.1687,35.5306,604805.0
2022-09-30 11:00:00,37.32,37.52,37.22,37.24,274765.0,35.5497,35.7402,35.4544,35.4735,274765.0
2022-09-30 12:00:00,37.22,37.46,37.09,37.4,162610.0,35.4544,35.683,35.3306,35.6259,162610.0
2022-09-30 13:00:00,37.43,37.52,37.25,37.28,422575.0,35.6545,35.7402,35.483,35.5116,422575.0
2022-09-30 14:00:00,37.26,37.33,37.08,37.19,414380.0,35.4925,35.5592,35.3211,35.4259,414380.0
2022-09-30 15:00:00,37.19,37.48,37.12,37.18,788610.0,35.4259,35.7021,35.3592,35.4163,788610.0
2022-10-03 09:30:00,37.45,37.86,37.27,37.41,302595.0,35.6735,36.0641,35.5021,35.6354,302595.0
2022-10-03 10:00:00,37.46,38.2,37.46,38.1,455985.0,35.683,36.3879,35.683,36.2927,455985.0
2022-10-03 11:00:00,38.13,38.39,38.11,38.27,350440.0,36.3213,36.5689,36.3022,36.4546,350440.0
2022-10-03 12:00:00,38.29,38.69,38.26,38.63,503000.0,36.4737,36.8547,36.4451,36.7975,503000.0
2022-10-03 13:00:00,38.64,38.87,38.52,38.87,261920.0,36.8071,37.0262,36.6928,37.0262,261920.0
2022-10-03 14:00:00,38.86,39.18,38.85,39.09,571215.0,37.0166,37.3215,37.0071,37.2357,571215.0
2022-10-03 15:00:00,39.08,39.15,38.73,38.82,1162930.0,37.2262,37.2929,36.8928,36.9785,1162930.0
2022-10-04 09:30:00,39.16,39.57,39.15,39.47,359590.0,37.3024,37.693,37.2929,37.5977,359590.0
2022-10-04 10:00:00,39.48,39.79,39.46,39.62,692315.0,37.6072,37.9025,37.5882,37.7406,692315.0
2022-10-04 11:00:00,39.63,39.69,39.28,39.4,559735.0,37.7501,37.8073,37.4167,37.531,559735.0
2022-10-04 12:00:00,39.45,39.58,39.34,39.39,269745.0,37.5786,37.7025,37.4739,37.5215,269745.0
2022-10-04 13:00:00,39.39,39.49,39.25,39.47,377210.0,37.5215,37.6168,37.3881,37.5977,377210.0
2022-10-04 14:00:00,39.46,39.54,39.37,39.5,264885.0,37.5882,37.6644,37.5024,37.6263,264885.0
2022-10-04 15:00:00,39.49,39.59,39.3,39.58,1448620.0,37.6168,37.712,37.4358,37.7025,1448620.0
2022-10-05 09:30:00,39.26,39.48,39.14,39.32,162140.0,37.3977,37.6072,37.2834,37.4548,162140.0
2022-10-05 10:00:00,39.32,39.62,39.14,39.43,530140.0,37.4548,37.7406,37.2834,37.5596,530140.0
2022-10-05 11:00:00,39.42,39.77,39.38,39.77,233755.0,37.5501,37.8835,37.512,37.8835,233755.0
2022-10-05 12:00:00,39.77,40.12,39.67,40.06,398255.0,37.8835,38.2169,37.7882,38.1597,398255.0
2022-10-05 13:00:00,40.07,40.35,40.07,40.26,240910.0,38.1692,38.436,38.1692,38.3502,240910.0
2022-10-05 14:00:00,40.26,40.52,40.22,40.48,285925.0,38.3502,38.5979,38.3121,38.5598,285925.0
2022-10-05 15:00:00,40.49,40.68,40.22,40.32,1546745.0,38.5693,38.7503,38.3121,38.4074,1546745.0
2022-10-06 09:30:00,40.5,40.7,40.28,40.6,201900.0,38.5788,38.7694,38.3693,38.6741,201900.0
2022-10-06 10:00:00,40.61,40.61,40.06,40.51,435415.0,38.6836,38.6836,38.1597,38.5884,435415.0
2022-10-06 11:00:00,40.5,40.55,40.36,40.37,316485.0,38.5788,38.6265,38.4455,38.455,316485.0
2022-10-06 12:00:00,40.37,40.48,40.2,40.38,220255.0,38.455,38.5598,38.2931,38.4645,220255.0
2022-10-06 13:00:00,40.38,40.41,40.19,40.24,285720.0,38.4645,38.4931,38.2835,38.3312,285720.0
2022-10-06 14:00:00,40.25,40.25,39.85,39.91,363240.0,38.3407,38.3407,37.9597,38.0168,363240.0
2022-10-06 15:00:00,39.92,40.08,39.84,40.02,1063300.0,38.0264,38.1788,37.9501,38.1216,1063300.0
2022-10-07 09:30:00,39.7,39.77,39.24,39.34,253630.0,37.8168,37.8835,37.3786,37.4739,253630.0
2022-10-07 10:00:00,39.39,39.45,39.17,39.28,330645.0,37.5215,37.5786,37.3119,37.4167,330645.0
2022-10-07 11:00:00,39.28,39.36,39.15,39.23,313540.0,37.4167,37.4929,37.2929,37.3691,313540.0
2022-10-07 12:00:00,39.23,39.3,39.01,39.05,238505.0,37.3691,37.4358,37.1595,37.1976,238505.0
2022-10-07 13:00:00,39.03,39.24,38.99,39.18,251920.0,37.1786,37.3786,37.1405,37.3215,251920.0
2022-10-07 14:00:00,39.15,39.23,38.98,39.0,348045.0,37.2929,37.3691,37.1309,37.15,348045.0
2022-10-07 15:00:00,39.0,39.07,38.77,38.92,781060.0,37.15,37.2167,36.9309,37.0738,781060.0
2022-10-10 09:30:00,38.96,39.04,38.7,38.71,212385.0,37.1119,37.1881,36.8642,36.8738,212385.0
2022-10-10 10:00:00,38.69,39.3,38.69,38.73,315480.0,36.8547,37.4358,36.8547,36.8928,315480.0
2022-10-10 11:00:00,38.73,38.96,38.69,38.91,214165.0,36.8928,37.1119,36.8547,37.0643,214165.0
2022-10-10 12:00:00,38.85,38.96,38.43,38.46,184350.0,37.0071,37.1119,36.607,36.6356,184350.0
2022-10-10 13:00:00,38.46,39.02,38.38,38.97,192850.0,36.6356,37.169,36.5594,37.1214,192850.0
2022-10-10 14:00:00,38.97,39.26,38.89,39.11,196265.0,37.1214,37.3977,37.0452,37.2548,196265.0
2022-10-10 15:00:00,39.11,39.34,39.0,39.11,376845.0,37.2548,37.4739,37.15,37.2548,376845.0
2022-10-11 09:30:00,39.17,39.71,39.13,39.32,371540.0,37.3119,37.8263,37.2738,37.4548,371540.0
2022-10-11 10:00:00,39.33,39.87,39.22,39.8,317400.0,37.4643,37.9787,37.3596,37.912,317400.0
2022-10-11 11:00:00,39.81,40.37,39.81,40.3,349535.0,37.9216,38.455,37.9216,38.3883,349535.0
2022-10-11 12:00:00,40.29,40.5,40.08,40.39,402660.0,38.3788,38.5788,38.1788,38.4741,402660.0
2022-10-11 13:00:00,40.39,40.41,40.12,40.17,286700.0,38.4741,38.4931,38.2169,38.2645,286700.0
2022-10-11 14:00:00,40.17,40.27,39.92,39.94,297560.0,38.2645,38.3598,38.0264,38.0454,297560.0
2022-10-11 15:00:00,39.93,40.18,39.81,40.15,1045725.0,38.0359,38.274,37.9216,38.2454,1045725.0
2022-10-12 09:30:00,40.26,40.37,39.9,40.37,173725.0,38.3502,38.455,38.0073,38.455,173725.0
2022-10-12 10:00:00,40.34,40.54,40.26,40.33,518385.0,38.4264,38.6169,38.3502,38.4169,518385.0
2022-10-12 11:00:00,40.32,40.78,40.32,40.6,636020.0,38.4074,38.8456,38.4074,38.6741,636020.0
2022-10-12 12:00:00,40.61,40.74,40.54,40.59,482645.0,38.6836,38.8075,38.6169,38.6646,482645.0
2022-10-12 13:00:00,40.58,40.73,40.56,40.67,668640.0,38.655,38.7979,38.636,38.7408,668640.0
2022-10-12 14:00:00,40.67,40.93,40.54,40.61,850420.0,38.7408,38.9884,38.6169,38.6836,850420.0
2022-10-12 15:00:00,40.6,40.85,40.57,40.72,1346590.0,38.6741,38.9122,38.6455,38.7884,1346590.0
2022-10-13 09:30:00,39.99,40.02,38.98,39.33,581445.0,38.093,38.1216,37.1309,37.4643,581445.0
2022-10-13 10:00:00,39.39,39.7,39.12,39.54,727405.0,37.5215,37.8168,37.2643,37.6644,727405.0
2022-10-13 11:00:00,39.54,40.92,39.48,40.49,602230.0,37.6644,38.9789,37.6072,38.5693,602230.0
2022-10-13 12:00:00,40.51,40.6,39.99,40.06,585715.0,38.5884,38.6741,38.093,38.1597,585715.0
2022-10-13 13:00:00,40.07,40.43,40.03,40.38,560705.0,38.1692,38.5122,38.1311,38.4645,560705.0
2022-10-13 14:00:00,40.36,40.73,40.3,40.71,437590.0,38.4455,38.7979,38.3883,38.7789,437590.0
2022-10-13 15:00:00,40.7,40.74,40.39,40.59,1200630.0,38.7694,38.8075,38.4741,38.6646,1200630.0
2022-10-14 09:30:00,41.0,41.0,40.4,40.77,392830.0,39.0551,39.0551,38.4836,38.836,392830.0
2022-10-14 10:00:00,40.77,40.8,40.03,40.47,321230.0,38.836,38.8646,38.1311,38.5503,321230.0
2022-10-14 11:00:00,40.47,40.6,40.27,40.3,413020.0,38.5503,38.6741,38.3598,38.3883,413020.0
2022-10-14 12:00:00,40.33,40.47,40.08,40.22,217710.0,38.4169,38.5503,38.1788,38.3121,217710.0
2022-10-14 13:00:00,40.19,40.25,40.03,40.25,240410.0,38.2835,38.3407,38.1311,38.3407,240410.0
2022-10-14 14:00:00,40.23,40.23,39.77,39.84,303775.0,38.3216,38.3216,37.8835,37.9501,303775.0
2022-10-14 15:00:00,39.87,40.11,39.66,39.76,864750.0,37.9787,38.2073,37.7787,37.8739,864750.0
2022-10-17 09:30:00,40.38,40.71,39.95,40.18,574490.0,38.4645,38.7789,38.0549,38.274,574490.0
2022-10-17 10:00:00,40.17,40.51,40.05,40.12,533715.0,38.2645,38.5884,38.1502,38.2169,533715.0
2022-10-17 11:00:00,40.11,40.51,40.07,40.36,327165.0,38.2073,38.5884,38.1692,38.4455,327165.0
2022-10-17 12:00:00,40.38,40.51,40.36,40.46,343590.0,38.4645,38.5884,38.4455,38.5407,343590.0
2022-10-17 13:00:00,40.46,40.58,40.36,40.58,305215.0,38.5407,38.655,38.4455,38.655,305215.0
2022-10-17 14:00:00,40.57,40.59,40.31,40.39,253915.0,38.6455,38.6646,38.3979,38.4741,253915.0
2022-10-17 15:00:00,40.38,40.51,40.3,40.35,860705.0,38.4645,38.5884,38.3883,38.436,860705.0
2022-10-18 09:30:00,40.93,41.25,40.66,40.74,352285.0,38.9884,39.2933,38.7313,38.8075,352285.0
2022-10-18 10:00:00,40.77,41.01,40.6,40.75,757605.0,38.836,39.0646,38.6741,38.817,757605.0
2022-10-18 11:00:00,40.73,40.9,40.35,40.37,401200.0,38.7979,38.9599,38.436,38.455,401200.0
2022-10-18 12:00:00,40.36,40.72,40.26,40.62,421405.0,38.4455,38.7884,38.3502,38.6931,421405.0
2022-10-18 13:00:00,40.61,40.65,40.46,40.6,281155.0,38.6836,38.7217,38.5407,38.6741,281155.0
2022-10-18 14:00:00,40.63,40.73,40.38,40.44,294040.0,38.7027,38.7979,38.4645,38.5217,294040.0
2022-10-18 15:00:00,40.42,40.58,40.25,40.57,1761475.0,38.5026,38.655,38.3407,38.6455,1761475.0
2022-10-19 09:30:00,40.69,40.85,39.97,40.09,382580.0,38.7598,38.9122,38.074,38.1883,382580.0
2022-10-19 10:00:00,40.03,40.13,39.81,39.85,293450.0,38.1311,38.2264,37.9216,37.9597,293450.0
2022-10-19 11:00:00,39.83,40.02,39.72,39.9,496235.0,37.9406,38.1216,37.8358,38.0073,496235.0
2022-10-19 12:00:00,39.9,39.95,39.23,39.41,277865.0,38.0073,38.0549,37.3691,37.5405,277865.0
2022-10-19 13:00:00,39.38,39.38,39.03,39.27,368430.0,37.512,37.512,37.1786,37.4072,368430.0
2022-10-19 14:00:00,39.29,39.64,39.27,39.45,442190.0,37.4262,37.7596,37.4072,37.5786,442190.0
2022-10-19 15:00:00,39.44,39.55,39.15,39.26,1071180.0,37.5691,37.6739,37.2929,37.3977,1071180.0
2022-10-20 09:30:00,39.33,39.8,37.46,38.24,1136700.0,37.4643,37.912,35.683,36.426,1136700.0
2022-10-20 10:00:00,38.21,39.64,38.21,38.67,1439495.0,36.3975,37.7596,36.3975,36.8356,1439495.0
2022-10-20 11:00:00,38.64,38.99,38.48,38.56,828785.0,36.8071,37.1405,36.6547,36.7309,828785.0
2022-10-20 12:00:00,38.58,38.59,38.06,38.16,571970.0,36.7499,36.7594,36.2546,36.3498,571970.0
2022-10-20 13:00:00,38.16,38.35,38.01,38.34,711540.0,36.3498,36.5308,36.207,36.5213,711540.0
2022-10-20 14:00:00,38.38,38.38,38.01,38.12,639465.0,36.5594,36.5594,36.207,36.3117,639465.0
2022-10-20 15:00:00,38.1,38.2,37.81,37.91,2188470.0,36.2927,36.3879,36.0164,36.1117,2188470.0
2022-10-21 09:30:00,37.6,39.04,37.51,39.02,875745.0,35.8164,37.1881,35.7307,37.169,875745.0
2022-10-21 10:00:00,39.02,39.31,38.66,38.76,770990.0,37.169,37.4453,36.8261,36.9214,770990.0
2022-10-21 11:00:00,38.78,39.11,38.41,39.11,637085.0,36.9404,37.2548,36.588,37.2548,637085.0
2022-10-21 12:00:00,39.13,39.75,39.13,39.59,733785.0,37.2738,37.8644,37.2738,37.712,733785.0
2022-10-21 13:00:00,39.58,39.8,39.41,39.75,478360.0,37.7025,37.912,37.5405,37.8644,478360.0
2022-10-21 14:00:00,39.76,39.89,39.26,39.37,584460.0,37.8739,37.9978,37.3977,37.5024,584460.0
2022-10-21 15:00:00,39.38,39.6,39.26,39.49,1160635.0,37.512,37.7215,37.3977,37.6168,1160635.0
2022-10-24 09:30:00,39.88,41.84,39.88,41.59,948390.0,37.9883,39.8553,37.9883,39.6171,948390.0
2022-10-24 10:00:00,41.59,41.63,40.73,41.54,1139135.0,39.6171,39.6552,38.7979,39.5695,1139135.0
2022-10-24 11:00:00,41.52,41.88,41.36,41.87,642835.0,39.5505,39.8934,39.398,39.8839,642835.0
2022-10-24 12:00:00,41.87,42.05,41.54,41.58,663340.0,39.8839,40.0553,39.5695,39.6076,663340.0
2022-10-24 13:00:00,41.57,41.7,41.23,41.27,605445.0,39.5981,39.7219,39.2742,39.3123,605445.0
2022-10-24 14:00:00,41.27,41.58,41.26,41.56,575865.0,39.3123,39.6076,39.3028,39.5886,575865.0
2022-10-24 15:00:00,41.56,41.65,41.48,41.56,1355780.0,39.5886,39.6743,39.5124,39.5886,1355780.0
2022-10-25 09:30:00,41.63,41.99,41.52,41.94,801040.0,39.6552,39.9982,39.5505,39.9505,801040.0
2022-10-25 10:00:00,41.95,42.26,41.7,42.03,448320.0,39.9601,40.2554,39.7219,40.0363,448320.0
2022-10-25 11:00:00,42.03,42.43,42.0,42.25,369000.0,40.0363,40.4173,40.0077,40.2458,369000.0
2022-10-25 12:00:00,42.25,42.45,42.16,42.18,315930.0,40.2458,40.4363,40.1601,40.1791,315930.0
2022-10-25 13:00:00,42.21,42.58,42.14,42.57,380970.0,40.2077,40.5602,40.141,40.5506,380970.0
2022-10-25 14:00:00,42.57,42.82,42.57,42.78,436740.0,40.5506,40.7888,40.5506,40.7507,436740.0
2022-10-25 15:00:00,42.79,42.93,42.71,42.85,1213515.0,40.7602,40.8936,40.684,40.8174,1213515.0
2022-10-26 09:30:00,43.08,43.11,42.58,42.68,364005.0,41.0365,41.065,40.5602,40.6554,364005.0
2022-10-26 10:00:00,42.73,43.49,42.71,43.38,448425.0,40.7031,41.427,40.684,41.3222,448425.0
2022-10-26 11:00:00,43.4,44.05,43.39,43.92,689030.0,41.3413,41.9604,41.3318,41.8366,689030.0
2022-10-26 12:00:00,43.92,44.08,43.5,43.57,305215.0,41.8366,41.989,41.4365,41.5032,305215.0
2022-10-26 13:00:00,43.57,43.61,43.27,43.36,274505.0,41.5032,41.5413,41.2174,41.3032,274505.0
2022-10-26 14:00:00,43.34,43.43,43.1,43.16,322275.0,41.2841,41.3699,41.0555,41.1127,322275.0
2022-10-26 15:00:00,43.16,43.37,43.07,43.19,602570.0,41.1127,41.3127,41.0269,41.1412,602570.0
2022-10-27 09:30:00,43.32,43.63,43.08,43.14,527120.0,41.2651,41.5604,41.0365,41.0936,527120.0
2022-10-27 10:00:00,43.14,43.49,42.74,42.74,509900.0,41.0936,41.427,40.7126,40.7126,509900.0
2022-10-27 11:00:00,42.78,43.03,42.72,42.8,542350.0,40.7507,40.9888,40.6935,40.7697,542350.0
2022-10-27 12:00:00,42.81,43.16,42.81,43.16,210705.0,40.7793,41.1127,40.7793,41.1127,210705.0
2022-10-27 13:00:00,43.15,43.31,43.05,43.06,247620.0,41.1031,41.2555,41.0079,41.0174,247620.0
2022-10-27 14:00:00,43.05,43.12,42.95,42.98,223480.0,41.0079,41.0746,40.9126,40.9412,223480.0
2022-10-27 15:00:00,42.99,43.2,42.99,43.13,999275.0,40.9507,41.1508,40.9507,41.0841,999275.0
2022-10-28 09:30:00,43.14,43.77,43.14,43.39,163580.0,41.0936,41.6937,41.0936,41.3318,163580.0
2022-10-28 10:00:00,43.46,44.16,43.21,44.04,382805.0,41.3984,42.0652,41.1603,41.9509,382805.0
2022-10-28 11:00:00,44.08,44.27,43.88,44.13,429670.0,41.989,42.17,41.7985,42.0366,429670.0
2022-10-28 12:00:00,44.13,44.33,44.04,44.26,147630.0,42.0366,42.2272,41.9509,42.1605,147630.0
2022-10-28 13:00:00,44.25,44.49,44.2,44.35,221045.0,42.151,42.3796,42.1033,42.2462,221045.0
2022-10-28 14:00:00,44.36,44.79,44.31,44.75,298930.0,42.2557,42.6653,42.2081,42.6272,298930.0
2022-10-28 15:00:00,44.75,44.82,44.61,44.63,1035670.0,42.6272,42.6939,42.4939,42.5129,1035670.0
2022-10-31 09:30:00,44.22,44.53,43.66,43.86,709325.0,42.1224,42.4177,41.5889,41.7795,709325.0
2022-10-31 10:00:00,43.85,43.96,43.5,43.52,532805.0,41.7699,41.8747,41.4365,41.4556,532805.0
2022-10-31 11:00:00,43.49,44.11,43.49,44.02,386080.0,41.427,42.0176,41.427,41.9319,386080.0
2022-10-31 12:00:00,44.0,44.05,43.57,43.6,280765.0,41.9128,41.9604,41.5032,41.5318,280765.0
2022-10-31 13:00:00,43.61,43.85,43.56,43.81,320370.0,41.5413,41.7699,41.4937,41.7318,320370.0
2022-10-31 14:00:00,43.81,43.93,43.74,43.76,333440.0,41.7318,41.8461,41.6651,41.6842,333440.0
2022-10-31 15:00:00,43.75,44.21,43.74,43.95,1540380.0,41.6747,42.1129,41.6651,41.8652,1540380.0
2022-11-01 09:30:00,44.17,44.59,43.9,44.28,333975.0,42.0748,42.4748,41.8176,42.1795,333975.0
2022-11-01 10:00:00,44.34,44.36,43.58,43.74,523305.0,42.2367,42.2557,41.5127,41.6651,523305.0
2022-11-01 11:00:00,43.8,43.83,43.6,43.8,336730.0,41.7223,41.7509,41.5318,41.7223,336730.0
2022-11-01 12:00:00,43.76,43.89,43.61,43.81,228100.0,41.6842,41.808,41.5413,41.7318,228100.0
2022-11-01 13:00:00,43.81,43.85,43.69,43.74,191435.0,41.7318,41.7699,41.6175,41.6651,191435.0
2022-11-01 14:00:00,43.75,43.85,43.69,43.83,208450.0,41.6747,41.7699,41.6175,41.7509,208450.0
2022-11-01 15:00:00,43.82,44.14,43.79,44.11,975600.0,41.7414,42.0462,41.7128,42.0176,975600.0
2022-11-02 09:30:00,43.72,43.79,43.41,43.66,167380.0,41.6461,41.7128,41.3508,41.5889,167380.0
2022-11-02 10:00:00,43.66,43.92,43.62,43.74,220190.0,41.5889,41.8366,41.5508,41.6651,220190.0
2022-11-02 11:00:00,43.75,43.79,43.44,43.45,223850.0,41.6747,41.7128,41.3794,41.3889,223850.0
2022-11-02 12:00:00,43.44,43.48,43.23,43.37,353485.0,41.3794,41.4175,41.1793,41.3127,353485.0
2022-11-02 13:00:00,43.33,43.44,43.19,43.36,247520.0,41.2746,41.3794,41.1412,41.3032,247520.0
2022-11-02 14:00:00,43.37,43.81,42.66,42.78,640155.0,41.3127,41.7318,40.6364,40.7507,640155.0
2022-11-02 15:00:00,42.74,43.11,42.28,42.28,1067360.0,40.7126,41.065,40.2744,40.2744,1067360.0
2022-11-03 09:30:00,42.03,42.47,41.8,41.94,186355.0,40.0363,40.4554,39.8172,39.9505,186355.0
2022-11-03 10:00:00,41.97,42.55,41.95,42.4,843270.0,39.9791,40.5316,39.9601,40.3887,843270.0
2022-11-03 11:00:00,42.39,42.42,41.97,42.07,388310.0,40.3792,40.4078,39.9791,40.0744,388310.0
2022-11-03 12:00:00,42.05,42.8,42.0,42.69,716370.0,40.0553,40.7697,40.0077,40.665,716370.0
2022-11-03 13:00:00,42.68,42.68,42.41,42.53,341065.0,40.6554,40.6554,40.3982,40.5125,341065.0
2022-11-03 14:00:00,42.53,42.62,42.42,42.57,272570.0,40.5125,40.5983,40.4078,40.5506,272570.0
2022-11-03 15:00:00,42.57,42.61,42.22,42.26,1074875.0,40.5506,40.5888,40.2173,40.2554,1074875.0
2022-11-04 09:30:00,42.64,42.64,41.65,41.85,475625.0,40.6173,40.6173,39.6743,39.8648,475625.0
2022-11-04 10:00:00,41.85,42.09,41.5,41.55,865685.0,39.8648,40.0934,39.5314,39.579,865685.0
2022-11-04 11:00:00,41.56,41.71,40.54,40.54,577520.0,39.5886,39.7314,38.6169,38.6169,577520.0
2022-11-04 12:00:00,40.52,41.0,40.51,40.75,741225.0,38.5979,39.0551,38.5884,38.817,741225.0
2022-11-04 13:00:00,40.73,41.07,40.64,40.75,695170.0,38.7979,39.1218,38.7122,38.817,695170.0
2022-11-04 14:00:00,40.74,41.03,40.63,40.93,599840.0,38.8075,39.0837,38.7027,38.9884,599840.0
2022-11-04 15:00:00,40.91,41.33,40.67,41.32,1692295.0,38.9694,39.3695,38.7408,39.3599,1692295.0
2022-11-07 09:30:00,41.16,41.32,40.19,40.19,917360.0,39.2075,39.3599,38.2835,38.2835,917360.0
2022-11-07 10:00:00,40.24,40.82,40.19,40.74,523415.0,38.3312,38.8837,38.2835,38.8075,523415.0
2022-11-07 11:00:00,40.73,41.08,40.59,41.04,490360.0,38.7979,39.1313,38.6646,39.0932,490360.0
2022-11-07 12:00:00,41.03,41.34,40.84,41.3,520245.0,39.0837,39.379,38.9027,39.3409,520245.0
2022-11-07 13:00:00,41.31,41.54,41.28,41.43,410280.0,39.3504,39.5695,39.3218,39.4647,410280.0
2022-11-07 14:00:00,41.43,41.7,41.43,41.6,1080690.0,39.4647,39.7219,39.4647,39.6267,1080690.0
2022-11-07 15:00:00,41.63,42.08,41.53,41.8,1912255.0,39.6552,40.0839,39.56,39.8172,1912255.0
2022-11-08 09:30:00,42.01,42.17,41.36,41.51,233525.0,40.0172,40.1696,39.398,39.5409,233525.0
2022-11-08 10:00:00,41.55,42.51,41.47,42.21,487780.0,39.579,40.4935,39.5028,40.2077,487780.0
2022-11-08 11:00:00,42.21,42.59,42.17,42.32,457750.0,40.2077,40.5697,40.1696,40.3125,457750.0
2022-11-08 12:00:00,42.3,42.5,42.14,42.35,378860.0,40.2935,40.484,40.141,40.3411,378860.0
2022-11-08 13:00:00,42.33,42.36,41.51,41.54,294475.0,40.322,40.3506,39.5409,39.5695,294475.0
2022-11-08 14:00:00,41.54,41.58,41.02,41.31,357570.0,39.5695,39.6076,39.0742,39.3504,357570.0
2022-11-08 15:00:00,41.31,41.67,41.3,41.44,878385.0,39.3504,39.6933,39.3409,39.4743,878385.0
2022-11-09 09:30:00,41.17,41.39,40.58,41.06,316300.0,39.2171,39.4266,38.655,39.1123,316300.0
2022-11-09 10:00:00,41.06,41.62,41.06,41.17,522640.0,39.1123,39.6457,39.1123,39.2171,522640.0
2022-11-09 11:00:00,41.16,41.59,41.14,41.47,235540.0,39.2075,39.6171,39.1885,39.5028,235540.0
2022-11-09 12:00:00,41.46,41.48,41.15,41.28,264495.0,39.4933,39.5124,39.198,39.3218,264495.0
2022-11-09 13:00:00,41.29,41.34,40.65,40.75,326335.0,39.3314,39.379,38.7217,38.817,326335.0
2022-11-09 14:00:00,40.75,40.83,40.57,40.79,358595.0,38.817,38.8932,38.6455,38.8551,358595.0
2022-11-09 15:00:00,40.79,40.95,40.64,40.68,838025.0,38.8551,39.0075,38.7122,38.7503,838025.0
2022-11-10 09:30:00,42.22,42.72,41.95,42.72,302970.0,40.2173,40.6935,39.9601,40.6935,302970.0
2022-11-10 10:00:00,42.73,43.11,42.35,42.45,370290.0,40.7031,41.065,40.3411,40.4363,370290.0
2022-11-10 11:00:00,42.46,42.46,42.08,42.22,656270.0,40.4459,40.4459,40.0839,40.2173,656270.0
2022-11-10 12:00:00,42.22,42.22,41.67,41.72,316560.0,40.2173,40.2173,39.6933,39.741,316560.0
2022-11-10 13:00:00,41.74,41.97,41.73,41.77,328775.0,39.76,39.9791,39.7505,39.7886,328775.0
2022-11-10 14:00:00,41.78,41.84,41.63,41.83,290085.0,39.7981,39.8553,39.6552,39.8458,290085.0
2022-11-10 15:00:00,41.82,42.25,41.79,42.12,965390.0,39.8362,40.2458,39.8076,40.122,965390.0
2022-11-11 09:30:00,42.63,42.66,41.83,42.26,301435.0,40.6078,40.6364,39.8458,40.2554,301435.0
2022-11-11 10:00:00,42.18,42.8,42.03,42.78,385365.0,40.1791,40.7697,40.0363,40.7507,385365.0
2022-11-11 11:00:00,42.84,42.89,41.64,41.64,408440.0,40.8078,40.8555,39.6648,39.6648,408440.0
2022-11-11 12:00:00,41.64,41.71,41.52,41.64,382330.0,39.6648,39.7314,39.5505,39.6648,382330.0
2022-11-11 13:00:00,41.66,41.8,41.5,41.55,437705.0,39.6838,39.8172,39.5314,39.579,437705.0
2022-11-11 14:00:00,41.58,42.0,41.54,41.83,366975.0,39.6076,40.0077,39.5695,39.8458,366975.0
2022-11-11 15:00:00,41.85,41.88,41.59,41.8,915500.0,39.8648,39.8934,39.6171,39.8172,915500.0
2022-11-14 09:30:00,42.02,42.85,41.85,42.85,355000.0,40.0267,40.8174,39.8648,40.8174,355000.0
2022-11-14 10:00:00,42.93,43.3,42.87,43.17,688440.0,40.8936,41.246,40.8364,41.1222,688440.0
2022-11-14 11:00:00,43.19,43.23,42.67,43.19,423255.0,41.1412,41.1793,40.6459,41.1412,423255.0
2022-11-14 12:00:00,43.19,43.41,43.05,43.08,336110.0,41.1412,41.3508,41.0079,41.0365,336110.0
2022-11-14 13:00:00,43.08,43.39,43.06,43.35,302605.0,41.0365,41.3318,41.0174,41.2936,302605.0
2022-11-14 14:00:00,43.36,43.46,43.22,43.22,653210.0,41.3032,41.3984,41.1698,41.1698,653210.0
2022-11-14 15:00:00,43.22,43.3,42.52,42.54,1471685.0,41.1698,41.246,40.503,40.5221,1471685.0
2022-11-15 09:30:00,43.18,43.5,42.38,42.77,332310.0,41.1317,41.4365,40.3697,40.7412,332310.0
2022-11-15 10:00:00,42.76,43.22,42.57,42.84,490535.0,40.7316,41.1698,40.5506,40.8078,490535.0
2022-11-15 11:00:00,42.84,42.87,42.61,42.84,561050.0,40.8078,40.8364,40.5888,40.8078,561050.0
2022-11-15 12:00:00,42.83,42.95,42.79,42.9,153085.0,40.7983,40.9126,40.7602,40.865,153085.0
2022-11-15 13:00:00,42.93,42.93,42.51,42.74,333425.0,40.8936,40.8936,40.4935,40.7126,333425.0
2022-11-15 14:00:00,42.73,43.24,42.65,43.14,453005.0,40.7031,41.1889,40.6269,41.0936,453005.0
2022-11-15 15:00:00,43.13,43.36,42.99,43.24,799685.0,41.0841,41.3032,40.9507,41.1889,799685.0
2022-11-16 09:30:00,42.51,42.86,41.91,42.49,440355.0,40.4935,40.8269,39.922,40.4744,440355.0
2022-11-16 10:00:00,42.49,43.06,42.49,42.97,351105.0,40.4744,41.0174,40.4744,40.9317,351105.0
2022-11-16 11:00:00,42.97,43.35,42.97,43.25,484025.0,40.9317,41.2936,40.9317,41.1984,484025.0
2022-11-16 12:00:00,43.25,43.86,43.14,43.83,636525.0,41.1984,41.7795,41.0936,41.7509,636525.0
2022-11-16 13:00:00,43.85,43.99,43.68,43.69,1151855.0,41.7699,41.9033,41.608,41.6175,1151855.0
2022-11-16 14:00:00,43.69,44.02,43.65,43.98,962815.0,41.6175,41.9319,41.5794,41.8938,962815.0
2022-11-16 15:00:00,43.95,44.11,43.75,43.82,2119720.0,41.8652,42.0176,41.6747,41.7414,2119720.0
2022-11-17 09:30:00,43.27,43.6,42.55,42.59,210790.0,41.2174,41.5318,40.5316,40.5697,210790.0
2022-11-17 10:00:00,42.56,42.96,42.4,42.47,353225.0,40.5411,40.9221,40.3887,40.4554,353225.0
2022-11-17 11:00:00,42.48,42.69,42.23,42.66,286550.0,40.4649,40.665,40.2268,40.6364,286550.0
2022-11-17 12:00:00,42.69,43.13,42.66,43.09,214630.0,40.665,41.0841,40.6364,41.046,214630.0
2022-11-17 13:00:00,43.12,43.27,42.85,43.03,237475.0,41.0746,41.2174,40.8174,40.9888,237475.0
2022-11-17 14:00:00,43.01,43.06,42.9,42.98,393035.0,40.9698,41.0174,40.865,40.9412,393035.0
2022-11-17 15:00:00,42.98,43.0,42.63,42.97,746185.0,40.9412,40.9603,40.6078,40.9317,746185.0
2022-11-18 09:30:00,43.52,44.02,43.12,43.85,308165.0,41.6291,42.1073,41.2464,41.9447,308165.0
2022-11-18 10:00:00,43.84,44.08,43.45,43.51,707360.0,41.9352,42.1647,41.5621,41.6195,707360.0
2022-11-18 11:00:00,43.52,43.68,43.36,43.44,440060.0,41.6291,41.7821,41.476,41.5525,440060.0
2022-11-18 12:00:00,43.43,43.49,43.17,43.29,293320.0,41.543,41.6004,41.2943,41.409,293320.0
2022-11-18 13:00:00,43.3,43.55,43.27,43.4,309020.0,41.4186,41.6578,41.3899,41.5143,309020.0
2022-11-18 14:00:00,43.4,43.58,43.31,43.56,334365.0,41.5143,41.6864,41.4282,41.6673,334365.0
2022-11-18 15:00:00,43.56,44.06,43.56,43.98,934350.0,41.6673,42.1456,41.6673,42.0691,934350.0
2022-11-21 09:30:00,43.27,44.18,43.24,44.01,313955.0,41.3899,42.2604,41.3612,42.0978,313955.0
2022-11-21 10:00:00,44.01,44.15,43.83,44.15,371130.0,42.0978,42.2317,41.9256,42.2317,371130.0
2022-11-21 11:00:00,44.16,44.17,43.68,43.79,267075.0,42.2412,42.2508,41.7821,41.8873,267075.0
2022-11-21 12:00:00,43.81,44.01,43.78,43.9,188210.0,41.9065,42.0978,41.8778,41.9925,188210.0
2022-11-21 13:00:00,43.91,44.02,43.81,43.85,206475.0,42.0021,42.1073,41.9065,41.9447,206475.0
2022-11-21 14:00:00,43.84,44.05,43.8,44.01,237115.0,41.9352,42.136,41.8969,42.0978,237115.0
2022-11-21 15:00:00,44.01,44.3,44.01,44.09,746580.0,42.0978,42.3752,42.0978,42.1743,746580.0
2022-11-22 09:30:00,44.47,44.67,44.17,44.25,167580.0,42.5378,42.7291,42.2508,42.3273,167580.0
2022-11-22 10:00:00,44.33,44.63,44.23,44.59,270235.0,42.4039,42.6908,42.3082,42.6526,270235.0
2022-11-22 11:00:00,44.58,44.82,44.51,44.78,172530.0,42.643,42.8726,42.576,42.8343,172530.0
2022-11-22 12:00:00,44.8,44.83,44.58,44.58,134700.0,42.8534,42.8821,42.643,42.643,134700.0
2022-11-22 13:00:00,44.61,44.69,44.47,44.53,120350.0,42.6717,42.7482,42.5378,42.5952,120350.0
2022-11-22 14:00:00,44.53,44.67,44.5,44.63,167445.0,42.5952,42.7291,42.5665,42.6908,167445.0
2022-11-22 15:00:00,44.64,44.77,44.59,44.72,528265.0,42.7004,42.8247,42.6526,42.7769,528265.0
2022-11-23 09:30:00,44.85,45.48,44.67,45.33,263550.0,42.9013,43.5039,42.7291,43.3604,263550.0
2022-11-23 10:00:00,45.26,45.48,45.19,45.24,224070.0,43.2935,43.5039,43.2265,43.2743,224070.0
2022-11-23 11:00:00,45.24,45.29,44.97,45.05,215985.0,43.2743,43.3221,43.0161,43.0926,215985.0
2022-11-23 12:00:00,45.04,45.16,44.92,45.0,171560.0,43.083,43.1978,42.9682,43.0447,171560.0
2022-11-23 13:00:00,45.01,45.23,44.94,45.22,152910.0,43.0543,43.2648,42.9874,43.2552,152910.0
2022-11-23 14:00:00,45.24,45.39,45.17,45.29,135065.0,43.2743,43.4178,43.2074,43.3221,135065.0
2022-11-23 15:00:00,45.28,45.33,45.06,45.16,498210.0,43.3126,43.3604,43.1021,43.1978,498210.0
2022-11-25 09:30:00,45.48,45.62,44.96,45.07,222485.0,43.5039,43.6378,43.0065,43.1117,222485.0
2022-11-25 10:00:00,45.06,45.25,44.88,44.93,149125.0,43.1021,43.2839,42.93,42.9778,149125.0
2022-11-25 11:00:00,44.93,44.97,44.65,44.79,258155.0,42.9778,43.0161,42.71,42.8439,258155.0
2022-11-25 12:00:00,44.8,44.88,44.67,44.8,367820.0,42.8534,42.93,42.7291,42.8534,367820.0
2022-11-28 09:30:00,44.76,44.81,44.42,44.58,154985.0,42.8152,42.863,42.49,42.643,154985.0
2022-11-28 10:00:00,44.59,45.0,44.52,44.91,352755.0,42.6526,43.0447,42.5856,42.9587,352755.0
2022-11-28 11:00:00,44.95,45.09,44.86,44.95,237270.0,42.9969,43.1308,42.9108,42.9969,237270.0
2022-11-28 12:00:00,44.94,45.0,44.78,44.78,261170.0,42.9874,43.0447,42.8343,42.8343,261170.0
2022-11-28 13:00:00,44.77,44.89,44.6,44.6,262825.0,42.8247,42.9395,42.6621,42.6621,262825.0
2022-11-28 14:00:00,44.61,44.77,44.53,44.72,324385.0,42.6717,42.8247,42.5952,42.7769,324385.0
2022-11-28 15:00:00,44.72,44.73,44.34,44.38,971090.0,42.7769,42.7865,42.4134,42.4517,971090.0
2022-11-29 09:30:00,44.38,44.38,43.7,43.84,187925.0,42.4517,42.4517,41.8012,41.9352,187925.0
2022-11-29 10:00:00,43.86,44.23,43.78,44.12,224625.0,41.9543,42.3082,41.8778,42.203,224625.0
2022-11-29 11:00:00,44.14,44.17,43.85,44.01,287475.0,42.2221,42.2508,41.9447,42.0978,287475.0
2022-11-29 12:00:00,43.99,44.15,43.87,44.09,116625.0,42.0786,42.2317,41.9638,42.1743,116625.0
2022-11-29 13:00:00,44.09,44.15,43.93,43.96,133340.0,42.1743,42.2317,42.0212,42.0499,133340.0
2022-11-29 14:00:00,43.97,44.08,43.71,43.75,165935.0,42.0595,42.1647,41.8108,41.8491,165935.0
2022-11-29 15:00:00,43.75,43.84,43.68,43.81,595155.0,41.8491,41.9352,41.7821,41.9065,595155.0
2022-11-30 09:30:00,43.82,44.13,43.66,43.91,183670.0,41.916,42.2126,41.763,42.0021,183670.0
2022-11-30 10:00:00,43.92,44.11,43.64,43.77,240900.0,42.0117,42.1934,41.7438,41.8682,240900.0
2022-11-30 11:00:00,43.77,44.05,43.72,44.04,233420.0,41.8682,42.136,41.8204,42.1265,233420.0
2022-11-30 12:00:00,44.05,44.07,43.74,43.96,161400.0,42.136,42.1552,41.8395,42.0499,161400.0
2022-11-30 13:00:00,43.97,44.53,43.96,44.53,217695.0,42.0595,42.5952,42.0499,42.5952,217695.0
2022-11-30 14:00:00,44.55,44.84,44.51,44.78,316770.0,42.6143,42.8917,42.576,42.8343,316770.0
2022-11-30 15:00:00,44.77,45.42,44.76,45.26,1229555.0,42.8247,43.4465,42.8152,43.2935,1229555.0
2022-12-01 09:30:00,45.65,45.96,44.74,45.28,234360.0,43.6665,43.963,42.796,43.3126,234360.0
2022-12-01 10:00:00,45.28,45.35,44.83,45.11,471900.0,43.3126,43.3795,42.8821,43.15,471900.0
2022-12-01 11:00:00,45.11,45.11,44.64,44.83,421715.0,43.15,43.15,42.7004,42.8821,421715.0
2022-12-01 12:00:00,44.84,44.92,44.67,44.85,239585.0,42.8917,42.9682,42.7291,42.9013,239585.0
2022-12-01 13:00:00,44.84,44.96,44.75,44.84,317090.0,42.8917,43.0065,42.8056,42.8917,317090.0
2022-12-01 14:00:00,44.84,44.87,44.72,44.85,226770.0,42.8917,42.9204,42.7769,42.9013,226770.0
2022-12-01 15:00:00,44.85,45.09,44.85,44.92,529070.0,42.9013,43.1308,42.9013,42.9682,529070.0
2022-12-02 09:30:00,44.73,45.13,44.15,44.29,240620.0,42.7865,43.1691,42.2317,42.3656,240620.0
2022-12-02 10:00:00,44.31,44.71,44.28,44.66,457710.0,42.3847,42.7673,42.356,42.7195,457710.0
2022-12-02 11:00:00,44.64,45.04,44.57,44.94,171430.0,42.7004,43.083,42.6334,42.9874,171430.0
2022-12-02 12:00:00,44.92,45.07,44.92,44.96,111675.0,42.9682,43.1117,42.9682,43.0065,111675.0
2022-12-02 13:00:00,44.96,44.98,44.88,44.9,98475.0,43.0065,43.0256,42.93,42.9491,98475.0
2022-12-02 14:00:00,44.91,45.11,44.76,45.1,238580.0,42.9587,43.15,42.8152,43.1404,238580.0
2022-12-02 15:00:00,45.09,45.17,44.77,44.99,495945.0,43.1308,43.2074,42.8247,43.0352,495945.0
2022-12-05 09:30:00,44.37,44.68,44.09,44.19,420520.0,42.4421,42.7387,42.1743,42.2699,420520.0
2022-12-05 10:00:00,44.1,44.5,44.07,44.5,220440.0,42.1839,42.5665,42.1552,42.5665,220440.0
2022-12-05 11:00:00,44.5,44.55,44.25,44.34,483035.0,42.5665,42.6143,42.3273,42.4134,483035.0
2022-12-05 12:00:00,44.36,44.52,44.01,44.05,483650.0,42.4326,42.5856,42.0978,42.136,483650.0
2022-12-05 13:00:00,44.07,44.2,44.01,44.08,199085.0,42.1552,42.2795,42.0978,42.1647,199085.0
2022-12-05 14:00:00,44.09,44.16,43.95,44.11,196945.0,42.1743,42.2412,42.0404,42.1934,196945.0
2022-12-05 15:00:00,44.13,44.22,44.0,44.19,717190.0,42.2126,42.2986,42.0882,42.2699,717190.0
2022-12-06 09:30:00,44.12,44.31,43.9,43.91,182410.0,42.203,42.3847,41.9925,42.0021,182410.0
2022-12-06 10:00:00,43.94,43.97,43.51,43.52,176520.0,42.0308,42.0595,41.6195,41.6291,176520.0
2022-12-06 11:00:00,43.5,43.53,43.23,43.29,226300.0,41.6099,41.6386,41.3517,41.409,226300.0
2022-12-06 12:00:00,43.29,43.5,43.17,43.47,378360.0,41.409,41.6099,41.2943,41.5812,378360.0
2022-12-06 13:00:00,43.48,43.51,42.95,43.04,347875.0,41.5908,41.6195,41.0838,41.1699,347875.0
2022-12-06 14:00:00,43.06,43.24,42.93,43.22,283370.0,41.189,41.3612,41.0647,41.3421,283370.0
2022-12-06 15:00:00,43.21,43.45,43.09,43.42,500320.0,41.3325,41.5621,41.2177,41.5334,500320.0
2022-12-07 09:30:00,43.33,44.29,43.33,43.92,145330.0,41.4473,42.3656,41.4473,42.0117,145330.0
2022-12-07 10:00:00,43.88,44.22,43.82,44.17,284900.0,41.9734,42.2986,41.916,42.2508,284900.0
2022-12-07 11:00:00,44.18,44.21,43.72,43.84,171470.0,42.2604,42.2891,41.8204,41.9352,171470.0
2022-12-07 12:00:00,43.81,43.81,43.65,43.77,126900.0,41.9065,41.9065,41.7534,41.8682,126900.0
2022-12-07 13:00:00,43.74,43.75,43.52,43.53,128450.0,41.8395,41.8491,41.6291,41.6386,128450.0
2022-12-07 14:00:00,43.53,43.59,43.45,43.47,140600.0,41.6386,41.696,41.5621,41.5812,140600.0
2022-12-07 15:00:00,43.46,43.49,43.26,43.46,448280.0,41.5717,41.6004,41.3804,41.5717,448280.0
2022-12-08 09:30:00,43.51,43.67,43.21,43.59,89490.0,41.6195,41.7725,41.3325,41.696,89490.0
2022-12-08 10:00:00,43.62,44.02,43.6,43.91,237865.0,41.7247,42.1073,41.7056,42.0021,237865.0
2022-12-08 11:00:00,43.9,43.95,43.72,43.86,194790.0,41.9925,42.0404,41.8204,41.9543,194790.0
2022-12-08 12:00:00,43.88,43.98,43.81,43.94,257320.0,41.9734,42.0691,41.9065,42.0308,257320.0
2022-12-08 13:00:00,43.94,43.95,43.76,43.83,173090.0,42.0308,42.0404,41.8586,41.9256,173090.0
2022-12-08 14:00:00,43.81,43.96,43.63,43.9,217090.0,41.9065,42.0499,41.7343,41.9925,217090.0
2022-12-08 15:00:00,43.91,44.03,43.84,43.9,599010.0,42.0021,42.1169,41.9352,41.9925,599010.0
2022-12-09 09:30:00,43.5,43.88,43.24,43.71,101750.0,41.6099,41.9734,41.3612,41.8108,101750.0
2022-12-09 10:00:00,43.75,43.99,43.58,43.97,412615.0,41.8491,42.0786,41.6864,42.0595,412615.0
2022-12-09 11:00:00,43.99,44.18,43.92,44.05,390270.0,42.0786,42.2604,42.0117,42.136,390270.0
2022-12-09 12:00:00,44.05,44.15,43.99,44.06,209300.0,42.136,42.2317,42.0786,42.1456,209300.0
2022-12-09 13:00:00,44.06,44.08,44.0,44.05,186155.0,42.1456,42.1647,42.0882,42.136,186155.0
2022-12-09 14:00:00,44.02,44.15,44.01,44.11,250980.0,42.1073,42.2317,42.0978,42.1934,250980.0
2022-12-09 15:00:00,44.1,44.18,43.64,43.66,614950.0,42.1839,42.2604,41.7438,41.763,614950.0
2022-12-12 09:30:00,43.79,43.87,43.07,43.2,219895.0,41.8873,41.9638,41.1986,41.323,219895.0
2022-12-12 10:00:00,43.22,43.25,42.83,42.95,216705.0,41.3421,41.3708,40.969,41.0838,216705.0
2022-12-12 11:00:00,42.93,42.97,42.69,42.72,178195.0,41.0647,41.103,40.8351,40.8638,178195.0
2022-12-12 12:00:00,42.71,42.75,42.55,42.63,136220.0,40.8542,40.8925,40.7012,40.7777,136220.0
2022-12-12 13:00:00,42.64,42.82,42.42,42.79,248315.0,40.7873,40.9595,40.5769,40.9308,248315.0
2022-12-12 14:00:00,42.79,42.81,42.48,42.67,205290.0,40.9308,40.9499,40.6342,40.816,205290.0
2022-12-12 15:00:00,42.68,43.02,42.68,42.9,800390.0,40.8256,41.1508,40.8256,41.036,800390.0
2022-12-13 09:30:00,44.06,44.14,43.57,43.66,285720.0,42.1456,42.2221,41.6769,41.763,285720.0
2022-12-13 10:00:00,43.63,43.72,42.76,42.95,492465.0,41.7343,41.8204,40.9021,41.0838,492465.0
2022-12-13 11:00:00,42.99,43.25,42.82,42.86,207095.0,41.1221,41.3708,40.9595,40.9977,207095.0
2022-12-13 12:00:00,42.86,42.88,42.18,42.26,412545.0,40.9977,41.0169,40.3473,40.4238,412545.0
2022-12-13 13:00:00,42.27,42.57,42.27,42.44,383595.0,40.4334,40.7203,40.4334,40.596,383595.0
2022-12-13 14:00:00,42.43,42.95,42.41,42.8,302570.0,40.5864,41.0838,40.5673,40.9403,302570.0
2022-12-13 15:00:00,42.78,43.0,42.54,42.86,779045.0,40.9212,41.1316,40.6916,40.9977,779045.0
2022-12-14 09:30:00,43.1,43.32,42.82,43.06,150080.0,41.2273,41.4377,40.9595,41.189,150080.0
2022-12-14 10:00:00,43.05,43.11,42.79,43.06,194390.0,41.1795,41.2369,40.9308,41.189,194390.0
2022-12-14 11:00:00,43.09,43.17,42.72,42.79,408800.0,41.2177,41.2943,40.8638,40.9308,408800.0
2022-12-14 12:00:00,42.76,42.92,42.67,42.9,226340.0,40.9021,41.0551,40.816,41.036,226340.0
2022-12-14 13:00:00,42.87,43.03,42.86,42.95,145670.0,41.0073,41.1603,40.9977,41.0838,145670.0
2022-12-14 14:00:00,42.94,42.94,42.23,42.87,578965.0,41.0743,41.0743,40.3951,41.0073,578965.0
2022-12-14 15:00:00,42.87,43.38,42.81,43.06,713065.0,41.0073,41.4951,40.9499,41.189,713065.0
2022-12-15 09:30:00,42.65,42.81,42.11,42.45,279915.0,40.7969,40.9499,40.2803,40.6055,279915.0
2022-12-15 10:00:00,42.39,42.89,42.36,42.75,283425.0,40.5482,41.0264,40.5195,40.8925,283425.0
2022-12-15 11:00:00,42.77,42.8,42.47,42.58,327380.0,40.9116,40.9403,40.6247,40.7299,327380.0
2022-12-15 12:00:00,42.57,42.83,42.54,42.61,521110.0,40.7203,40.969,40.6916,40.7586,521110.0
2022-12-15 13:00:00,42.59,42.81,42.54,42.81,300135.0,40.7395,40.9499,40.6916,40.9499,300135.0
2022-12-15 14:00:00,42.8,42.9,42.53,42.89,205350.0,40.9403,41.036,40.6821,41.0264,205350.0
2022-12-15 15:00:00,42.93,42.95,42.65,42.81,506870.0,41.0647,41.0838,40.7969,40.9499,506870.0
2022-12-16 09:30:00,42.4,42.92,42.16,42.31,629235.0,40.5577,41.0551,40.3281,40.4716,629235.0
2022-12-16 10:00:00,42.31,42.34,42.05,42.27,352895.0,40.4716,40.5003,40.2229,40.4334,352895.0
2022-12-16 11:00:00,42.25,42.48,42.16,42.28,280960.0,40.4142,40.6342,40.3281,40.4429,280960.0
2022-12-16 12:00:00,42.29,42.29,42.07,42.08,231210.0,40.4525,40.4525,40.2421,40.2516,231210.0
2022-12-16 13:00:00,42.06,42.07,41.78,41.81,219320.0,40.2325,40.2421,39.9647,39.9934,219320.0
2022-12-16 14:00:00,41.8,42.04,41.74,42.03,242690.0,39.9838,40.2134,39.9264,40.2038,242690.0
2022-12-16 15:00:00,42.02,42.25,41.95,42.06,787945.0,40.1942,40.4142,40.1273,40.2325,787945.0
2022-12-19 09:30:00,42.3,42.54,42.14,42.27,290595.0,40.4621,40.6916,40.309,40.4334,290595.0
2022-12-19 10:00:00,42.27,42.58,42.16,42.3,249840.0,40.4334,40.7299,40.3281,40.4621,249840.0
2022-12-19 11:00:00,42.31,42.62,42.06,42.58,468140.0,40.4716,40.7682,40.2325,40.7299,468140.0
2022-12-19 12:00:00,42.59,42.62,42.35,42.41,168605.0,40.7395,40.7682,40.5099,40.5673,168605.0
2022-12-19 13:00:00,42.44,42.49,42.22,42.26,221640.0,40.596,40.6438,40.3855,40.4238,221640.0
2022-12-19 14:00:00,42.26,42.34,42.09,42.13,433665.0,40.4238,40.5003,40.2612,40.2995,433665.0
2022-12-19 15:00:00,42.13,42.32,42.02,42.29,611430.0,40.2995,40.4812,40.1942,40.4525,611430.0
2022-12-20 09:30:00,42.28,42.28,41.51,41.81,320055.0,40.4429,40.4429,39.7064,39.9934,320055.0
2022-12-20 10:00:00,41.81,42.06,41.69,41.8,241190.0,39.9934,40.2325,39.8786,39.9838,241190.0
2022-12-20 11:00:00,41.81,41.96,41.71,41.92,207555.0,39.9934,40.1368,39.8977,40.0986,207555.0
2022-12-20 12:00:00,41.94,42.04,41.88,42.01,248540.0,40.1177,40.2134,40.0603,40.1847,248540.0
2022-12-20 13:00:00,42.01,42.18,41.94,42.09,201620.0,40.1847,40.3473,40.1177,40.2612,201620.0
2022-12-20 14:00:00,42.09,42.27,42.06,42.15,229640.0,40.2612,40.4334,40.2325,40.3186,229640.0
2022-12-20 15:00:00,42.16,42.27,42.02,42.04,718840.0,40.3281,40.4334,40.1942,40.2134,718840.0
2022-12-21 09:30:00,42.58,42.67,42.12,42.37,217805.0,40.7299,40.816,40.2899,40.529,217805.0
2022-12-21 10:00:00,42.37,42.86,42.37,42.85,220100.0,40.529,40.9977,40.529,40.9882,220100.0
2022-12-21 11:00:00,42.86,43.06,42.69,42.81,290230.0,40.9977,41.189,40.8351,40.9499,290230.0
2022-12-21 12:00:00,42.82,42.96,42.79,42.96,133265.0,40.9595,41.0934,40.9308,41.0934,133265.0
2022-12-21 13:00:00,42.99,43.07,42.89,42.94,132735.0,41.1221,41.1986,41.0264,41.0743,132735.0
2022-12-21 14:00:00,42.94,43.06,42.72,42.82,213550.0,41.0743,41.189,40.8638,40.9595,213550.0
2022-12-21 15:00:00,42.8,42.88,42.61,42.86,472960.0,40.9403,41.0169,40.7586,40.9977,472960.0
2022-12-22 09:30:00,42.42,42.42,41.76,42.0,530265.0,40.5769,40.5769,39.9455,40.1751,530265.0
2022-12-22 10:00:00,42.02,42.21,41.83,42.21,454125.0,40.1942,40.376,40.0125,40.376,454125.0
2022-12-22 11:00:00,42.18,42.23,41.98,42.06,178090.0,40.3473,40.3951,40.156,40.2325,178090.0
2022-12-22 12:00:00,42.07,42.07,41.85,41.98,222920.0,40.2421,40.2421,40.0316,40.156,222920.0
2022-12-22 13:00:00,41.95,42.06,41.9,41.99,377735.0,40.1273,40.2325,40.0794,40.1655,377735.0
2022-12-22 14:00:00,42.0,42.46,42.0,42.42,340630.0,40.1751,40.6151,40.1751,40.5769,340630.0
2022-12-22 15:00:00,42.43,42.63,42.37,42.63,785880.0,40.5864,40.7777,40.529,40.7777,785880.0
2022-12-23 09:30:00,42.7,42.88,42.45,42.48,98400.0,40.8447,41.0169,40.6055,40.6342,98400.0
2022-12-23 10:00:00,42.56,42.93,42.5,42.7,316755.0,40.7108,41.0647,40.6534,40.8447,316755.0
2022-12-23 11:00:00,42.71,42.87,42.65,42.87,260375.0,40.8542,41.0073,40.7969,41.0073,260375.0
2022-12-23 12:00:00,42.86,43.07,42.82,42.94,136275.0,40.9977,41.1986,40.9595,41.0743,136275.0
2022-12-23 13:00:00,42.95,43.11,42.92,43.04,131825.0,41.0838,41.2369,41.0551,41.1699,131825.0
2022-12-23 14:00:00,43.04,43.25,42.98,43.25,198680.0,41.1699,41.3708,41.1125,41.3708,198680.0
2022-12-23 15:00:00,43.26,43.42,43.18,43.42,675225.0,41.3804,41.5334,41.3038,41.5334,675225.0
2022-12-27 09:30:00,43.57,43.84,43.23,43.68,344040.0,41.6769,41.9352,41.3517,41.7821,344040.0
2022-12-27 10:00:00,43.68,44.21,43.62,44.14,285460.0,41.7821,42.2891,41.7247,42.2221,285460.0
2022-12-27 11:00:00,44.13,44.75,44.13,44.75,366735.0,42.2126,42.8056,42.2126,42.8056,366735.0
2022-12-27 12:00:00,44.74,44.76,44.43,44.58,218445.0,42.796,42.8152,42.4995,42.643,218445.0
2022-12-27 13:00:00,44.57,44.62,44.32,44.39,211405.0,42.6334,42.6813,42.3943,42.4613,211405.0
2022-12-27 14:00:00,44.4,44.58,44.32,44.57,216380.0,42.4708,42.643,42.3943,42.6334,216380.0
2022-12-27 15:00:00,44.57,44.78,44.48,44.61,1015455.0,42.6334,42.8343,42.5473,42.6717,1015455.0
2022-12-28 09:30:00,44.8,45.07,44.6,44.84,332425.0,42.8534,43.1117,42.6621,42.8917,332425.0
2022-12-28 10:00:00,44.85,44.94,44.22,44.25,366875.0,42.9013,42.9874,42.2986,42.3273,366875.0
2022-12-28 11:00:00,44.28,44.31,44.1,44.15,181650.0,42.356,42.3847,42.1839,42.2317,181650.0
2022-12-28 12:00:00,44.13,44.17,43.99,44.09,123945.0,42.2126,42.2508,42.0786,42.1743,123945.0
2022-12-28 13:00:00,44.08,44.23,44.01,44.08,151865.0,42.1647,42.3082,42.0978,42.1647,151865.0
2022-12-28 14:00:00,44.1,44.17,43.99,44.04,165685.0,42.1839,42.2508,42.0786,42.1265,165685.0
2022-12-28 15:00:00,44.05,44.05,43.9,43.99,616770.0,42.136,42.136,41.9925,42.0786,616770.0
2022-12-29 09:30:00,44.2,44.55,44.17,44.54,90815.0,42.2795,42.6143,42.2508,42.6047,90815.0
2022-12-29 10:00:00,44.48,45.03,44.47,44.91,360030.0,42.5473,43.0734,42.5378,42.9587,360030.0
2022-12-29 11:00:00,44.93,45.3,44.9,45.28,233970.0,42.9778,43.3317,42.9491,43.3126,233970.0
2022-12-29 12:00:00,45.28,45.34,45.09,45.21,174580.0,43.3126,43.37,43.1308,43.2456,174580.0
2022-12-29 13:00:00,45.21,45.39,45.17,45.36,258305.0,43.2456,43.4178,43.2074,43.3891,258305.0
2022-12-29 14:00:00,45.37,45.55,45.31,45.54,266660.0,43.3987,43.5709,43.3413,43.5613,266660.0
2022-12-29 15:00:00,45.53,45.54,45.23,45.4,530855.0,43.5517,43.5613,43.2648,43.4274,530855.0
2022-12-30 09:30:00,44.97,45.17,44.68,44.96,140375.0,43.0161,43.2074,42.7387,43.0065,140375.0
2022-12-30 10:00:00,44.93,45.0,44.6,44.86,221480.0,42.9778,43.0447,42.6621,42.9108,221480.0
2022-12-30 11:00:00,44.84,45.23,44.84,45.1,197110.0,42.8917,43.2648,42.8917,43.1404,197110.0
2022-12-30 12:00:00,45.1,45.15,44.87,44.96,87415.0,43.1404,43.1882,42.9204,43.0065,87415.0
2022-12-30 13:00:00,44.97,44.99,44.71,44.81,99785.0,43.0161,43.0352,42.7673,42.863,99785.0
2022-12-30 14:00:00,44.79,44.86,44.71,44.75,130775.0,42.8439,42.9108,42.7673,42.8056,130775.0
2022-12-30 15:00:00,44.75,45.04,44.75,44.98,467760.0,42.8056,43.083,42.8056,43.0256,467760.0
2023-01-03 09:30:00,45.05,45.22,44.55,44.57,322570.0,43.0926,43.2552,42.6143,42.6334,322570.0
2023-01-03 10:00:00,44.57,44.85,44.5,44.75,441335.0,42.6334,42.9013,42.5665,42.8056,441335.0
2023-01-03 11:00:00,44.73,44.8,44.27,44.39,443340.0,42.7865,42.8534,42.3465,42.4613,443340.0
2023-01-03 12:00:00,44.39,44.53,44.24,44.52,184730.0,42.4613,42.5952,42.3178,42.5856,184730.0
2023-01-03 13:00:00,44.53,44.84,44.5,44.8,241525.0,42.5952,42.8917,42.5665,42.8534,241525.0
2023-01-03 14:00:00,44.82,44.83,44.34,44.53,258890.0,42.8726,42.8821,42.4134,42.5952,258890.0
2023-01-03 15:00:00,44.53,44.65,44.47,44.65,801780.0,42.5952,42.71,42.5378,42.71,801780.0
2023-01-04 09:30:00,44.83,45.07,44.24,44.47,133325.0,42.8821,43.1117,42.3178,42.5378,133325.0
2023-01-04 10:00:00,44.43,44.67,44.27,44.5,377520.0,42.4995,42.7291,42.3465,42.5665,377520.0
2023-01-04 11:00:00,44.49,44.76,44.36,44.75,331290.0,42.5569,42.8152,42.4326,42.8056,331290.0
2023-01-04 12:00:00,44.73,44.82,44.49,44.5,198335.0,42.7865,42.8726,42.5569,42.5665,198335.0
2023-01-04 13:00:00,44.5,44.66,44.41,44.44,235395.0,42.5665,42.7195,42.4804,42.5091,235395.0
2023-01-04 14:00:00,44.44,44.64,44.05,44.27,450305.0,42.5091,42.7004,42.136,42.3465,450305.0
2023-01-04 15:00:00,44.29,44.37,44.01,44.31,664110.0,42.3656,42.4421,42.0978,42.3847,664110.0
2023-01-05 09:30:00,44.2,44.25,43.85,44.13,314565.0,42.2795,42.3273,41.9447,42.2126,314565.0
2023-01-05 10:00:00,44.12,44.4,44.05,44.08,728640.0,42.203,42.4708,42.136,42.1647,728640.0
2023-01-05 11:00:00,44.09,44.18,43.79,43.88,277970.0,42.1743,42.2604,41.8873,41.9734,277970.0
2023-01-05 12:00:00,43.88,44.03,43.83,43.86,345610.0,41.9734,42.1169,41.9256,41.9543,345610.0
2023-01-05 13:00:00,43.86,43.92,43.66,43.78,467500.0,41.9543,42.0117,41.763,41.8778,467500.0
2023-01-05 14:00:00,43.78,44.07,43.76,44.0,214885.0,41.8778,42.1552,41.8586,42.0882,214885.0
2023-01-05 15:00:00,43.99,44.04,43.87,43.92,674410.0,42.0786,42.1265,41.9638,42.0117,674410.0
2023-01-06 09:30:00,44.15,44.6,44.03,44.43,306110.0,42.2317,42.6621,42.1169,42.4995,306110.0
2023-01-06 10:00:00,44.47,44.9,44.39,44.81,384865.0,42.5378,42.9491,42.4613,42.863,384865.0
2023-01-06 11:00:00,44.83,44.95,44.44,44.52,292070.0,42.8821,42.9969,42.5091,42.5856,292070.0
2023-01-06 12:00:00,44.49,44.49,44.07,44.11,149805.0,42.5569,42.5569,42.1552,42.1934,149805.0
2023-01-06 13:00:00,44.13,44.44,44.13,44.44,117950.0,42.2126,42.5091,42.2126,42.5091,117950.0
2023-01-06 14:00:00,44.42,44.55,44.31,44.36,292505.0,42.49,42.6143,42.3847,42.4326,292505.0
2023-01-06 15:00:00,44.39,44.58,44.31,44.32,676195.0,42.4613,42.643,42.3847,42.3943,676195.0
2023-01-09 09:30:00,44.14,44.43,44.0,44.31,234765.0,42.2221,42.4995,42.0882,42.3847,234765.0
2023-01-09 10:00:00,44.34,44.51,44.1,44.11,438640.0,42.4134,42.576,42.1839,42.1934,438640.0
2023-01-09 11:00:00,44.1,44.27,44.04,44.23,411650.0,42.1839,42.3465,42.1265,42.3082,411650.0
2023-01-09 12:00:00,44.22,44.23,43.98,44.03,224285.0,42.2986,42.3082,42.0691,42.1169,224285.0
2023-01-09 13:00:00,44.04,44.09,43.66,43.73,260885.0,42.1265,42.1743,41.763,41.8299,260885.0
2023-01-09 14:00:00,43.74,43.81,43.37,43.38,303900.0,41.8395,41.9065,41.4856,41.4951,303900.0
2023-01-09 15:00:00,43.38,43.7,43.33,43.5,1005795.0,41.4951,41.8012,41.4473,41.6099,1005795.0
2023-01-10 09:30:00,43.57,43.59,43.23,43.27,259840.0,41.6769,41.696,41.3517,41.3899,259840.0
2023-01-10 10:00:00,43.31,43.43,42.88,43.12,494840.0,41.4282,41.543,41.0169,41.2464,494840.0
2023-01-10 11:00:00,43.14,43.47,43.08,43.38,535240.0,41.2656,41.5812,41.2082,41.4951,535240.0
2023-01-10 12:00:00,43.36,43.67,43.28,43.51,212445.0,41.476,41.7725,41.3995,41.6195,212445.0
2023-01-10 13:00:00,43.49,43.77,43.44,43.77,176635.0,41.6004,41.8682,41.5525,41.8682,176635.0
2023-01-10 14:00:00,43.77,44.01,43.71,43.96,259400.0,41.8682,42.0978,41.8108,42.0499,259400.0
2023-01-10 15:00:00,43.98,44.35,43.94,44.35,906565.0,42.0691,42.423,42.0308,42.423,906565.0
2023-01-11 09:30:00,44.55,44.88,44.48,44.69,465990.0,42.6143,42.93,42.5473,42.7482,465990.0
2023-01-11 10:00:00,44.69,44.95,44.49,44.54,471360.0,42.7482,42.9969,42.5569,42.6047,471360.0
2023-01-11 11:00:00,44.55,44.68,44.26,44.27,226645.0,42.6143,42.7387,42.3369,42.3465,226645.0
2023-01-11 12:00:00,44.3,44.31,44.18,44.2,132330.0,42.3752,42.3847,42.2604,42.2795,132330.0
2023-01-11 13:00:00,44.22,44.34,44.16,44.31,159685.0,42.2986,42.4134,42.2412,42.3847,159685.0
2023-01-11 14:00:00,44.32,44.46,44.25,44.26,218500.0,42.3943,42.5282,42.3273,42.3369,218500.0
2023-01-11 15:00:00,44.3,44.48,44.27,44.33,974230.0,42.3752,42.5473,42.3465,42.4039,974230.0
2023-01-12 09:30:00,44.62,44.8,44.13,44.29,575815.0,42.6813,42.8534,42.2126,42.3656,575815.0
2023-01-12 10:00:00,44.35,44.98,44.35,44.6,548900.0,42.423,43.0256,42.423,42.6621,548900.0
2023-01-12 11:00:00,44.6,44.61,44.3,44.43,273340.0,42.6621,42.6717,42.3752,42.4995,273340.0
2023-01-12 12:00:00,44.43,44.52,44.32,44.48,167080.0,42.4995,42.5856,42.3943,42.5473,167080.0
2023-01-12 13:00:00,44.49,44.61,44.32,44.53,181605.0,42.5569,42.6717,42.3943,42.5952,181605.0
2023-01-12 14:00:00,44.52,44.52,44.22,44.35,386705.0,42.5856,42.5856,42.2986,42.423,386705.0
2023-01-12 15:00:00,44.35,44.39,44.09,44.15,927240.0,42.423,42.4613,42.1743,42.2317,927240.0
2023-01-13 09:30:00,43.81,44.87,43.81,44.48,646435.0,41.9065,42.9204,41.9065,42.5473,646435.0
2023-01-13 10:00:00,44.44,44.66,44.25,44.39,896105.0,42.5091,42.7195,42.3273,42.4613,896105.0
2023-01-13 11:00:00,44.46,44.55,44.28,44.36,545015.0,42.5282,42.6143,42.356,42.4326,545015.0
2023-01-13 12:00:00,44.33,44.33,44.01,44.03,270635.0,42.4039,42.4039,42.0978,42.1169,270635.0
2023-01-13 13:00:00,44.03,44.11,43.93,44.04,310490.0,42.1169,42.1934,42.0212,42.1265,310490.0
2023-01-13 14:00:00,44.04,44.08,43.74,43.79,394375.0,42.1265,42.1647,41.8395,41.8873,394375.0
2023-01-13 15:00:00,43.79,44.23,43.77,44.22,953205.0,41.8873,42.3082,41.8682,42.2986,953205.0
2023-01-17 09:30:00,44.29,44.63,44.06,44.41,295795.0,42.3656,42.6908,42.1456,42.4804,295795.0
2023-01-17 10:00:00,44.45,44.86,44.45,44.46,601470.0,42.5186,42.9108,42.5186,42.5282,601470.0
2023-01-17 11:00:00,44.46,44.49,44.18,44.21,425775.0,42.5282,42.5569,42.2604,42.2891,425775.0
2023-01-17 12:00:00,44.21,44.27,43.99,44.01,296795.0,42.2891,42.3465,42.0786,42.0978,296795.0
2023-01-17 13:00:00,44.02,44.28,44.0,44.16,219815.0,42.1073,42.356,42.0882,42.2412,219815.0
2023-01-17 14:00:00,44.18,44.23,44.04,44.05,211390.0,42.2604,42.3082,42.1265,42.136,211390.0
2023-01-17 15:00:00,44.06,44.13,43.78,43.8,952005.0,42.1456,42.2126,41.8778,41.8969,952005.0
2023-01-18 09:30:00,43.78,44.06,43.64,43.77,168525.0,41.8778,42.1456,41.7438,41.8682,168525.0
2023-01-18 10:00:00,43.79,43.84,43.32,43.39,558970.0,41.8873,41.9352,41.4377,41.5047,558970.0
2023-01-18 11:00:00,43.38,43.66,43.29,43.45,398160.0,41.4951,41.763,41.409,41.5621,398160.0
2023-01-18 12:00:00,43.44,43.54,43.32,43.47,231245.0,41.5525,41.6482,41.4377,41.5812,231245.0
2023-01-18 13:00:00,43.48,43.54,43.25,43.45,245615.0,41.5908,41.6482,41.3708,41.5621,245615.0
2023-01-18 14:00:00,43.45,43.55,43.25,43.32,220480.0,41.5621,41.6578,41.3708,41.4377,220480.0
2023-01-18 15:00:00,43.32,43.37,42.92,42.95,942220.0,41.4377,41.4856,41.0551,41.0838,942220.0
2023-01-19 09:30:00,42.99,43.16,42.32,42.59,635070.0,41.1221,41.2847,40.4812,40.7395,635070.0
2023-01-19 10:00:00,42.62,42.68,41.97,42.03,382615.0,40.7682,40.8256,40.1464,40.2038,382615.0
2023-01-19 11:00:00,42.02,42.13,41.87,42.02,369670.0,40.1942,40.2995,40.0507,40.1942,369670.0
2023-01-19 12:00:00,42.01,42.09,41.65,41.76,142825.0,40.1847,40.2612,39.8403,39.9455,142825.0
2023-01-19 13:00:00,41.78,42.11,41.77,41.93,207040.0,39.9647,40.2803,39.9551,40.1081,207040.0
2023-01-19 14:00:00,41.93,42.02,41.77,41.9,282750.0,40.1081,40.1942,39.9551,40.0794,282750.0
2023-01-19 15:00:00,41.89,41.93,41.33,41.35,934020.0,40.0699,40.1081,39.5342,39.5533,934020.0
2023-01-20 09:30:00,41.46,41.82,41.25,41.4,611005.0,39.6586,40.0029,39.4577,39.6012,611005.0
2023-01-20 10:00:00,41.42,41.9,41.35,41.84,319415.0,39.6203,40.0794,39.5533,40.0221,319415.0
2023-01-20 11:00:00,41.83,41.98,41.67,41.68,179875.0,40.0125,40.156,39.8594,39.869,179875.0
2023-01-20 12:00:00,41.69,42.05,41.67,41.99,351380.0,39.8786,40.2229,39.8594,40.1655,351380.0
2023-01-20 13:00:00,42.0,42.23,41.97,42.14,660450.0,40.1751,40.3951,40.1464,40.309,660450.0
2023-01-20 14:00:00,42.14,42.49,42.07,42.46,474720.0,40.309,40.6438,40.2421,40.6151,474720.0
2023-01-20 15:00:00,42.47,42.65,42.4,42.4,1607820.0,40.6247,40.7969,40.5577,40.5577,1607820.0
2023-01-23 09:30:00,43.35,43.43,42.72,42.91,470045.0,41.4664,41.543,40.8638,41.0456,470045.0
2023-01-23 10:00:00,42.93,43.02,42.65,42.69,586130.0,41.0647,41.1508,40.7969,40.8351,586130.0
2023-01-23 11:00:00,42.69,42.95,42.51,42.56,379880.0,40.8351,41.0838,40.6629,40.7108,379880.0
2023-01-23 12:00:00,42.57,42.91,42.51,42.88,395980.0,40.7203,41.0456,40.6629,41.0169,395980.0
2023-01-23 13:00:00,42.88,43.25,42.87,43.13,387875.0,41.0169,41.3708,41.0073,41.256,387875.0
2023-01-23 14:00:00,43.13,43.13,42.86,42.91,394855.0,41.256,41.256,40.9977,41.0456,394855.0
2023-01-23 15:00:00,42.92,43.15,42.89,43.09,924480.0,41.0551,41.2751,41.0264,41.2177,924480.0
2023-01-24 09:30:00,43.0,43.2,42.49,42.78,390710.0,41.1316,41.323,40.6438,40.9212,390710.0
2023-01-24 10:00:00,42.72,42.87,42.36,42.77,495585.0,40.8638,41.0073,40.5195,40.9116,495585.0
2023-01-24 11:00:00,42.77,42.99,42.72,42.93,511020.0,40.9116,41.1221,40.8638,41.0647,511020.0
2023-01-24 12:00:00,42.92,42.94,42.78,42.89,167900.0,41.0551,41.0743,40.9212,41.0264,167900.0
2023-01-24 13:00:00,42.87,43.16,42.83,43.13,159440.0,41.0073,41.2847,40.969,41.256,159440.0
2023-01-24 14:00:00,43.13,43.35,43.03,43.31,210585.0,41.256,41.4664,41.1603,41.4282,210585.0
2023-01-24 15:00:00,43.3,43.31,42.92,42.95,874350.0,41.4186,41.4282,41.0551,41.0838,874350.0
2023-01-25 09:30:00,42.69,42.84,42.34,42.58,350025.0,40.8351,40.9786,40.5003,40.7299,350025.0
2023-01-25 10:00:00,42.58,42.75,42.05,42.35,584445.0,40.7299,40.8925,40.2229,40.5099,584445.0
2023-01-25 11:00:00,42.35,42.66,42.33,42.4,459335.0,40.5099,40.8064,40.4908,40.5577,459335.0
2023-01-25 12:00:00,42.4,42.41,42.2,42.23,452225.0,40.5577,40.5673,40.3664,40.3951,452225.0
2023-01-25 13:00:00,42.24,42.67,42.22,42.42,462745.0,40.4047,40.816,40.3855,40.5769,462745.0
2023-01-25 14:00:00,42.45,42.77,42.41,42.74,438610.0,40.6055,40.9116,40.5673,40.8829,438610.0
2023-01-25 15:00:00,42.74,42.81,42.46,42.76,1288655.0,40.8829,40.9499,40.6151,40.9021,1288655.0
2023-01-26 09:30:00,46.18,47.07,43.5,44.26,1441925.0,44.1735,45.0248,41.6099,42.3369,1441925.0
2023-01-26 10:00:00,44.26,45.13,43.93,44.97,1199735.0,42.3369,43.1691,42.0212,43.0161,1199735.0
2023-01-26 11:00:00,44.94,45.43,44.77,44.95,809545.0,42.9874,43.4561,42.8247,42.9969,809545.0
2023-01-26 12:00:00,44.93,45.02,44.56,44.81,591350.0,42.9778,43.0639,42.6239,42.863,591350.0
2023-01-26 13:00:00,44.82,45.5,44.76,45.32,681805.0,42.8726,43.523,42.8152,43.3508,681805.0
2023-01-26 14:00:00,45.3,45.42,45.21,45.34,379670.0,43.3317,43.4465,43.2456,43.37,379670.0
2023-01-26 15:00:00,45.33,45.42,45.05,45.33,1377925.0,43.3604,43.4465,43.0926,43.3604,1377925.0
2023-01-27 09:30:00,45.84,45.89,45.03,45.2,361800.0,43.8483,43.8961,43.0734,43.2361,361800.0
2023-01-27 10:00:00,45.2,45.2,44.45,44.63,924980.0,43.2361,43.2361,42.5186,42.6908,924980.0
2023-01-27 11:00:00,44.63,45.31,44.51,45.27,538730.0,42.6908,43.3413,42.576,43.303,538730.0
2023-01-27 12:00:00,45.28,45.53,45.25,45.46,278135.0,43.3126,43.5517,43.2839,43.4848,278135.0
2023-01-27 13:00:00,45.47,45.5,45.31,45.42,279405.0,43.4943,43.523,43.3413,43.4465,279405.0
2023-01-27 14:00:00,45.41,45.5,45.35,45.39,327065.0,43.4369,43.523,43.3795,43.4178,327065.0
2023-01-27 15:00:00,45.39,45.54,45.12,45.13,1073000.0,43.4178,43.5613,43.1595,43.1691,1073000.0
2023-01-30 09:30:00,45.13,45.2,44.81,44.91,394795.0,43.1691,43.2361,42.863,42.9587,394795.0
2023-01-30 10:00:00,44.92,45.21,44.82,45.07,606325.0,42.9682,43.2456,42.8726,43.1117,606325.0
2023-01-30 11:00:00,45.01,45.36,44.92,45.02,245165.0,43.0543,43.3891,42.9682,43.0639,245165.0
2023-01-30 12:00:00,45.0,45.07,44.88,44.99,368940.0,43.0447,43.1117,42.93,43.0352,368940.0
2023-01-30 13:00:00,44.97,45.11,44.8,44.84,400830.0,43.0161,43.15,42.8534,42.8917,400830.0
2023-01-30 14:00:00,44.89,44.89,44.53,44.61,473015.0,42.9395,42.9395,42.5952,42.6717,473015.0
2023-01-30 15:00:00,44.62,44.68,44.43,44.56,942325.0,42.6813,42.7387,42.4995,42.6239,942325.0
2023-01-31 09:30:00,44.66,45.4,44.66,45.06,384680.0,42.7195,43.4274,42.7195,43.1021,384680.0
2023-01-31 10:00:00,45.09,45.11,44.8,44.93,540645.0,43.1308,43.15,42.8534,42.9778,540645.0
2023-01-31 11:00:00,44.95,45.14,44.79,45.07,341840.0,42.9969,43.1787,42.8439,43.1117,341840.0
2023-01-31 12:00:00,45.11,45.12,44.84,44.9,190100.0,43.15,43.1595,42.8917,42.9491,190100.0
2023-01-31 13:00:00,44.92,45.07,44.88,45.02,250670.0,42.9682,43.1117,42.93,43.0639,250670.0
2023-01-31 14:00:00,45.03,45.21,45.0,45.18,236400.0,43.0734,43.2456,43.0447,43.2169,236400.0
2023-01-31 15:00:00,45.19,45.61,45.16,45.61,1051240.0,43.2265,43.6282,43.1978,43.6282,1051240.0
2023-02-01 09:30:00,45.45,45.5,44.99,45.12,336215.0,43.4752,43.523,43.0352,43.1595,336215.0
2023-02-01 10:00:00,45.16,45.16,44.84,44.97,608735.0,43.1978,43.1978,42.8917,43.0161,608735.0
2023-02-01 11:00:00,44.96,45.16,44.84,44.92,352460.0,43.0065,43.1978,42.8917,42.9682,352460.0
2023-02-01 12:00:00,44.87,45.24,44.84,45.2,349945.0,42.9204,43.2743,42.8917,43.2361,349945.0
2023-02-01 13:00:00,45.22,45.73,45.2,45.7,320595.0,43.2552,43.743,43.2361,43.7143,320595.0
2023-02-01 14:00:00,45.67,45.98,45.32,45.84,406145.0,43.6856,43.9822,43.3508,43.8483,406145.0
2023-02-01 15:00:00,45.87,46.19,45.85,46.0,907890.0,43.8769,44.183,43.8578,44.0013,907890.0
2023-02-02 09:30:00,46.42,46.67,46.29,46.43,330415.0,44.4031,44.6422,44.2787,44.4126,330415.0
2023-02-02 10:00:00,46.48,46.48,46.07,46.4,479465.0,44.4604,44.4604,44.0683,44.3839,479465.0
2023-02-02 11:00:00,46.39,46.47,45.98,46.0,440980.0,44.3744,44.4509,43.9822,44.0013,440980.0
2023-02-02 12:00:00,45.97,45.98,45.72,45.93,181775.0,43.9726,43.9822,43.7335,43.9343,181775.0
2023-02-02 13:00:00,45.92,45.99,45.8,45.97,202215.0,43.9248,43.9917,43.81,43.9726,202215.0
2023-02-02 14:00:00,45.95,46.18,45.82,45.86,343425.0,43.9535,44.1735,43.8291,43.8674,343425.0
2023-02-02 15:00:00,45.83,46.18,45.83,46.18,848785.0,43.8387,44.1735,43.8387,44.1735,848785.0
2023-02-03 09:30:00,45.88,46.21,45.76,45.92,178880.0,43.8865,44.2022,43.7717,43.9248,178880.0
2023-02-03 10:00:00,45.87,46.2,45.77,46.15,255055.0,43.8769,44.1926,43.7813,44.1448,255055.0
2023-02-03 11:00:00,46.14,46.47,45.83,45.84,295025.0,44.1352,44.4509,43.8387,43.8483,295025.0
2023-02-03 12:00:00,45.87,46.23,45.86,46.01,176200.0,43.8769,44.2213,43.8674,44.0109,176200.0
2023-02-03 13:00:00,46.0,46.13,45.75,45.9,329680.0,44.0013,44.1257,43.7622,43.9056,329680.0
2023-02-03 14:00:00,45.88,46.0,45.79,45.94,341810.0,43.8865,44.0013,43.8004,43.9439,341810.0
2023-02-03 15:00:00,45.93,45.93,45.68,45.7,911790.0,43.9343,43.9343,43.6952,43.7143,911790.0
2023-02-06 09:30:00,45.67,46.24,45.54,46.13,249140.0,43.6856,44.2309,43.5613,44.1257,249140.0
2023-02-06 10:00:00,46.12,46.51,46.03,46.3,270820.0,44.1161,44.4891,44.03,44.2883,270820.0
2023-02-06 11:00:00,46.29,46.34,46.14,46.22,184715.0,44.2787,44.3265,44.1352,44.2117,184715.0
2023-02-06 12:00:00,46.22,46.28,46.1,46.24,216340.0,44.2117,44.2691,44.097,44.2309,216340.0
2023-02-06 13:00:00,46.23,46.31,46.17,46.29,289230.0,44.2213,44.2978,44.1639,44.2787,289230.0
2023-02-06 14:00:00,46.3,46.5,46.27,46.4,266630.0,44.2883,44.4796,44.2596,44.3839,266630.0
2023-02-06 15:00:00,46.39,46.54,46.17,46.49,875945.0,44.3744,44.5178,44.1639,44.47,875945.0
2023-02-07 09:30:00,46.29,46.31,45.31,45.33,349200.0,44.2787,44.2978,43.3413,43.3604,349200.0
2023-02-07 10:00:00,45.34,45.5,45.19,45.5,454025.0,43.37,43.523,43.2265,43.523,454025.0
2023-02-07 11:00:00,45.48,45.85,45.48,45.81,205195.0,43.5039,43.8578,43.5039,43.8196,205195.0
2023-02-07 12:00:00,45.81,46.34,45.79,46.27,254105.0,43.8196,44.3265,43.8004,44.2596,254105.0
2023-02-07 13:00:00,46.27,46.36,45.79,45.94,237630.0,44.2596,44.3457,43.8004,43.9439,237630.0
2023-02-07 14:00:00,45.94,46.48,45.94,46.41,295775.0,43.9439,44.4604,43.9439,44.3935,295775.0
2023-02-07 15:00:00,46.4,46.67,46.36,46.55,905405.0,44.3839,44.6422,44.3457,44.5274,905405.0
2023-02-08 09:30:00,46.38,46.6,46.19,46.6,161090.0,44.3648,44.5752,44.183,44.5752,161090.0
2023-02-08 10:00:00,46.56,46.61,46.3,46.39,170895.0,44.537,44.5848,44.2883,44.3744,170895.0
2023-02-08 11:00:00,46.41,46.47,46.19,46.34,116465.0,44.3935,44.4509,44.183,44.3265,116465.0
2023-02-08 12:00:00,46.33,46.39,46.18,46.37,261250.0,44.317,44.3744,44.1735,44.3552,261250.0
2023-02-08 13:00:00,46.36,46.43,46.27,46.35,208695.0,44.3457,44.4126,44.2596,44.3361,208695.0
2023-02-08 14:00:00,46.35,46.55,46.31,46.53,279825.0,44.3361,44.5274,44.2978,44.5083,279825.0
2023-02-08 15:00:00,46.53,46.53,46.2,46.26,553840.0,44.5083,44.5083,44.1926,44.25,553840.0
2023-02-09 09:30:00,46.24,46.92,46.24,46.78,302710.0,44.2309,44.8813,44.2309,44.7474,302710.0
2023-02-09 10:00:00,46.81,46.9,46.42,46.53,144380.0,44.7761,44.8622,44.4031,44.5083,144380.0
2023-02-09 11:00:00,46.54,46.68,46.43,46.62,111045.0,44.5178,44.6518,44.4126,44.5944,111045.0
2023-02-09 12:00:00,46.64,46.76,46.48,46.64,208120.0,44.6135,44.7283,44.4604,44.6135,208120.0
2023-02-09 13:00:00,46.64,46.72,46.59,46.68,400610.0,44.6135,44.69,44.5657,44.6518,400610.0
2023-02-09 14:00:00,46.7,46.82,46.63,46.77,221595.0,44.6709,44.7857,44.6039,44.7378,221595.0
2023-02-09 15:00:00,46.77,46.92,46.63,46.76,1005610.0,44.7378,44.8813,44.6039,44.7283,1005610.0
2023-02-10 09:30:00,46.9,46.94,46.52,46.74,436390.0,44.8622,44.9005,44.4987,44.7091,436390.0
2023-02-10 10:00:00,46.7,46.86,46.46,46.86,382090.0,44.6709,44.8239,44.4413,44.8239,382090.0
2023-02-10 11:00:00,46.84,46.87,46.64,46.77,301395.0,44.8048,44.8335,44.6135,44.7378,301395.0
2023-02-10 12:00:00,46.77,46.85,46.6,46.7,318470.0,44.7378,44.8144,44.5752,44.6709,318470.0
2023-02-10 13:00:00,46.69,46.84,46.68,46.78,248100.0,44.6613,44.8048,44.6518,44.7474,248100.0
2023-02-10 14:00:00,46.78,46.79,46.65,46.71,239215.0,44.7474,44.757,44.6231,44.6804,239215.0
2023-02-10 15:00:00,46.71,46.73,46.39,46.6,796020.0,44.6804,44.6996,44.3744,44.5752,796020.0
2023-02-13 09:30:00,46.8,46.94,46.55,46.93,142765.0,44.7665,44.9005,44.5274,44.8909,142765.0
2023-02-13 10:00:00,46.95,47.47,46.93,47.33,374600.0,44.91,45.4074,44.8909,45.2735,374600.0
2023-02-13 11:00:00,47.33,47.41,47.21,47.38,411090.0,45.2735,45.35,45.1587,45.3213,411090.0
2023-02-13 12:00:00,47.38,47.57,47.36,47.49,299270.0,45.3213,45.5031,45.3022,45.4266,299270.0
2023-02-13 13:00:00,47.51,47.54,47.4,47.5,454820.0,45.4457,45.4744,45.3405,45.4361,454820.0
2023-02-13 14:00:00,47.49,47.53,47.34,47.41,532795.0,45.4266,45.4648,45.2831,45.35,532795.0
2023-02-13 15:00:00,47.41,47.48,47.32,47.43,1204300.0,45.35,45.417,45.2639,45.3692,1204300.0
2023-02-14 09:30:00,47.2,47.46,47.13,47.38,284090.0,45.1492,45.3979,45.0822,45.3213,284090.0
2023-02-14 10:00:00,47.4,47.65,47.18,47.37,403335.0,45.3405,45.5796,45.13,45.3118,403335.0
2023-02-14 11:00:00,47.37,47.44,46.97,47.16,266860.0,45.3118,45.3787,44.9292,45.1109,266860.0
2023-02-14 12:00:00,47.15,47.33,47.14,47.31,182065.0,45.1013,45.2735,45.0918,45.2544,182065.0
2023-02-14 13:00:00,47.3,47.47,47.29,47.34,180375.0,45.2448,45.4074,45.2352,45.2831,180375.0
2023-02-14 14:00:00,47.36,47.49,47.27,47.44,178290.0,45.3022,45.4266,45.2161,45.3787,178290.0
2023-02-14 15:00:00,47.42,47.64,47.39,47.6,663380.0,45.3596,45.57,45.3309,45.5318,663380.0
2023-02-15 09:30:00,47.53,47.7,47.3,47.34,156360.0,45.4648,45.6274,45.2448,45.2831,156360.0
2023-02-15 10:00:00,47.33,47.61,47.31,47.48,203490.0,45.2735,45.5413,45.2544,45.417,203490.0
2023-02-15 11:00:00,47.48,47.74,47.47,47.69,236045.0,45.417,45.6657,45.4074,45.6179,236045.0
2023-02-15 12:00:00,47.72,47.73,47.5,47.53,179225.0,45.6466,45.6561,45.4361,45.4648,179225.0
2023-02-15 13:00:00,47.55,47.72,47.54,47.68,202035.0,45.484,45.6466,45.4744,45.6083,202035.0
2023-02-15 14:00:00,47.69,47.83,47.68,47.78,346585.0,45.6179,45.7518,45.6083,45.704,346585.0
2023-02-15 15:00:00,47.8,47.93,47.72,47.93,719940.0,45.7231,45.8474,45.6466,45.8474,719940.0
2023-02-16 09:30:00,47.45,47.53,47.16,47.22,403095.0,45.3883,45.4648,45.1109,45.1683,403095.0
2023-02-16 10:00:00,47.21,47.33,47.14,47.21,434550.0,45.1587,45.2735,45.0918,45.1587,434550.0
2023-02-16 11:00:00,47.24,47.47,47.16,47.28,446340.0,45.1874,45.4074,45.1109,45.2257,446340.0
2023-02-16 12:00:00,47.25,47.55,47.22,47.54,106620.0,45.197,45.484,45.1683,45.4744,106620.0
2023-02-16 13:00:00,47.58,47.59,47.41,47.55,130275.0,45.5126,45.5222,45.35,45.484,130275.0
2023-02-16 14:00:00,47.54,47.58,47.48,47.54,131300.0,45.4744,45.5126,45.417,45.4744,131300.0
2023-02-16 15:00:00,47.54,47.54,47.31,47.4,614330.0,45.4744,45.4744,45.2544,45.3405,614330.0
2023-02-17 09:30:00,47.0,47.55,46.83,47.38,491400.0,44.9578,45.484,44.7952,45.3213,491400.0
2023-02-17 10:00:00,47.35,47.63,47.31,47.38,204045.0,45.2926,45.5605,45.2544,45.3213,204045.0
2023-02-17 11:00:00,47.36,47.46,47.26,47.3,264980.0,45.3022,45.3979,45.2066,45.2448,264980.0
2023-02-17 12:00:00,47.3,47.57,47.28,47.56,174535.0,45.2448,45.5031,45.2257,45.4935,174535.0
2023-02-17 13:00:00,47.55,47.61,47.41,47.46,225890.0,45.484,45.5413,45.35,45.3979,225890.0
2023-02-17 14:00:00,47.48,47.79,47.46,47.76,250335.0,45.417,45.7135,45.3979,45.6848,250335.0
2023-02-17 15:00:00,47.78,47.83,47.68,47.8,1152480.0,45.704,45.7518,45.6083,45.7231,1152480.0
2023-02-21 09:30:00,47.36,47.44,46.97,47.09,264230.0,45.3022,45.3787,44.9292,45.0439,264230.0
2023-02-21 10:00:00,47.07,47.16,46.96,47.07,293475.0,45.0248,45.1109,44.9196,45.0248,293475.0
2023-02-21 11:00:00,47.07,47.12,46.79,46.85,340280.0,45.0248,45.0726,44.757,44.8144,340280.0
2023-02-21 12:00:00,46.85,46.96,46.69,46.78,367160.0,44.8144,44.9196,44.6613,44.7474,367160.0
2023-02-21 13:00:00,46.78,47.19,46.74,47.16,484770.0,44.7474,45.1396,44.7091,45.1109,484770.0
2023-02-21 14:00:00,47.16,47.17,46.88,47.02,234450.0,45.1109,45.1205,44.8431,44.977,234450.0
2023-02-21 15:00:00,47.03,47.08,46.77,46.81,1115615.0,44.9865,45.0344,44.7378,44.7761,1115615.0
2023-02-22 09:30:00,46.89,47.13,46.77,47.11,205900.0,44.8526,45.0822,44.7378,45.0631,205900.0
2023-02-22 10:00:00,47.09,47.2,46.87,46.99,352695.0,45.0439,45.1492,44.8335,44.9483,352695.0
2023-02-22 11:00:00,46.96,46.99,46.74,46.77,143145.0,44.9196,44.9483,44.7091,44.7378,143145.0
2023-02-22 12:00:00,46.77,46.89,46.75,46.85,136170.0,44.7378,44.8526,44.7187,44.8144,136170.0
2023-02-22 13:00:00,46.84,46.88,46.69,46.8,162315.0,44.8048,44.8431,44.6613,44.7665,162315.0
2023-02-22 14:00:00,46.79,46.84,46.52,46.53,253390.0,44.757,44.8048,44.4987,44.5083,253390.0
2023-02-22 15:00:00,46.53,46.63,46.47,46.56,742510.0,44.5083,44.6039,44.4509,44.537,742510.0
2023-02-23 09:30:00,46.54,46.7,46.41,46.54,159950.0,44.5178,44.6709,44.3935,44.5178,159950.0
2023-02-23 10:00:00,46.57,46.6,46.24,46.33,372815.0,44.5465,44.5752,44.2309,44.317,372815.0
2023-02-23 11:00:00,46.33,46.4,46.22,46.24,444105.0,44.317,44.3839,44.2117,44.2309,444105.0
2023-02-23 12:00:00,46.23,46.37,46.08,46.31,209550.0,44.2213,44.3552,44.0778,44.2978,209550.0
2023-02-23 13:00:00,46.3,46.41,46.24,46.34,176200.0,44.2883,44.3935,44.2309,44.3265,176200.0
2023-02-23 14:00:00,46.31,46.49,46.24,46.4,306200.0,44.2978,44.47,44.2309,44.3839,306200.0
2023-02-23 15:00:00,46.41,46.62,46.39,46.61,646100.0,44.3935,44.5944,44.3744,44.5848,646100.0
2023-02-24 09:30:00,46.21,46.28,45.91,45.97,398115.0,44.3997,44.4669,44.1114,44.1691,398115.0
2023-02-24 10:00:00,45.98,46.08,45.88,45.9,266145.0,44.1787,44.2748,44.0826,44.1018,266145.0
2023-02-24 11:00:00,45.91,46.02,45.88,45.92,146045.0,44.1114,44.2171,44.0826,44.121,146045.0
2023-02-24 12:00:00,45.92,45.99,45.85,45.85,135835.0,44.121,44.1883,44.0538,44.0538,135835.0
2023-02-24 13:00:00,45.86,46.03,45.84,45.98,169455.0,44.0634,44.2267,44.0442,44.1787,169455.0
2023-02-24 14:00:00,45.97,46.16,45.95,46.14,253185.0,44.1691,44.3516,44.1498,44.3324,253185.0
2023-02-24 15:00:00,46.14,46.21,45.98,46.12,942200.0,44.3324,44.3997,44.1787,44.3132,942200.0
2023-02-27 09:30:00,46.32,46.92,46.26,46.76,172170.0,44.5054,45.0818,44.4477,44.9281,172170.0
2023-02-27 10:00:00,46.8,46.96,46.66,46.83,212990.0,44.9665,45.1203,44.832,44.9954,212990.0
2023-02-27 11:00:00,46.85,46.9,46.7,46.74,182410.0,45.0146,45.0626,44.8705,44.9089,182410.0
2023-02-27 12:00:00,46.75,46.91,46.69,46.89,184060.0,44.9185,45.0722,44.8609,45.053,184060.0
2023-02-27 13:00:00,46.88,46.97,46.8,46.89,173965.0,45.0434,45.1299,44.9665,45.053,173965.0
2023-02-27 14:00:00,46.9,46.94,46.7,46.73,164155.0,45.0626,45.1011,44.8705,44.8993,164155.0
2023-02-27 15:00:00,46.73,46.92,46.71,46.89,512030.0,44.8993,45.0818,44.8801,45.053,512030.0
2023-02-28 09:30:00,47.01,47.09,46.8,46.91,129885.0,45.1683,45.2452,44.9665,45.0722,129885.0
2023-02-28 10:00:00,46.91,47.17,46.87,47.15,206930.0,45.0722,45.3221,45.0338,45.3028,206930.0
2023-02-28 11:00:00,47.15,47.23,47.01,47.08,159775.0,45.3028,45.3797,45.1683,45.2356,159775.0
2023-02-28 12:00:00,47.1,47.22,47.01,47.08,63450.0,45.2548,45.3701,45.1683,45.2356,63450.0
2023-02-28 13:00:00,47.08,47.15,46.95,46.97,125815.0,45.2356,45.3028,45.1107,45.1299,125815.0
2023-02-28 14:00:00,46.98,46.99,46.77,46.8,156860.0,45.1395,45.1491,44.9377,44.9665,156860.0
2023-02-28 15:00:00,46.79,46.86,46.63,46.65,570030.0,44.9569,45.0242,44.8032,44.8224,570030.0
2023-03-01 09:30:00,46.19,46.27,45.86,45.96,304355.0,44.3804,44.4573,44.0634,44.1595,304355.0
2023-03-01 10:00:00,45.95,46.0,45.48,45.56,570170.0,44.1498,44.1979,43.6983,43.7751,570170.0
2023-03-01 11:00:00,45.59,45.63,45.17,45.51,349360.0,43.8039,43.8424,43.4004,43.7271,349360.0
2023-03-01 12:00:00,45.51,45.69,45.4,45.4,531660.0,43.7271,43.9,43.6214,43.6214,531660.0
2023-03-01 13:00:00,45.38,45.38,45.07,45.14,174865.0,43.6022,43.6022,43.3043,43.3716,174865.0
2023-03-01 14:00:00,45.13,45.25,44.97,45.02,309845.0,43.362,43.4773,43.2082,43.2563,309845.0
2023-03-01 15:00:00,45.03,45.16,44.99,45.15,1008725.0,43.2659,43.3908,43.2275,43.3812,1008725.0
2023-03-02 09:30:00,45.07,45.16,44.74,45.13,186890.0,43.3043,43.3908,42.9872,43.362,186890.0
2023-03-02 10:00:00,45.16,45.55,45.08,45.5,297420.0,43.3908,43.7655,43.3139,43.7175,297420.0
2023-03-02 11:00:00,45.48,45.48,45.2,45.34,118975.0,43.6983,43.6983,43.4292,43.5637,118975.0
2023-03-02 12:00:00,45.34,45.57,45.23,45.54,251150.0,43.5637,43.7847,43.4581,43.7559,251150.0
2023-03-02 13:00:00,45.56,45.56,45.27,45.55,164805.0,43.7751,43.7751,43.4965,43.7655,164805.0
2023-03-02 14:00:00,45.57,45.7,45.52,45.63,137140.0,43.7847,43.9096,43.7367,43.8424,137140.0
2023-03-02 15:00:00,45.64,45.8,45.52,45.72,488635.0,43.852,44.0057,43.7367,43.9289,488635.0
2023-03-03 09:30:00,45.83,45.92,45.6,45.7,96205.0,44.0345,44.121,43.8136,43.9096,96205.0
2023-03-03 10:00:00,45.73,45.94,45.59,45.92,125615.0,43.9385,44.1402,43.8039,44.121,125615.0
2023-03-03 11:00:00,45.97,46.03,45.86,46.03,98800.0,44.1691,44.2267,44.0634,44.2267,98800.0
2023-03-03 12:00:00,46.02,46.05,45.84,45.87,63830.0,44.2171,44.2459,44.0442,44.073,63830.0
2023-03-03 13:00:00,45.87,45.91,45.71,45.71,94245.0,44.073,44.1114,43.9192,43.9192,94245.0
2023-03-03 14:00:00,45.71,46.01,45.7,45.99,199790.0,43.9192,44.2075,43.9096,44.1883,199790.0
2023-03-03 15:00:00,46.01,46.06,45.9,46.03,780190.0,44.2075,44.2555,44.1018,44.2267,780190.0
2023-03-06 09:30:00,46.03,46.35,46.03,46.27,110870.0,44.2267,44.5342,44.2267,44.4573,110870.0
2023-03-06 10:00:00,46.24,46.39,46.05,46.09,201045.0,44.4285,44.5726,44.2459,44.2844,201045.0
2023-03-06 11:00:00,46.1,46.23,45.95,46.05,281580.0,44.294,44.4189,44.1498,44.2459,281580.0
2023-03-06 12:00:00,46.06,46.08,45.92,45.92,154275.0,44.2555,44.2748,44.121,44.121,154275.0
2023-03-06 13:00:00,45.93,45.93,45.69,45.72,96325.0,44.1306,44.1306,43.9,43.9289,96325.0
2023-03-06 14:00:00,45.72,45.84,45.63,45.73,199315.0,43.9289,44.0442,43.8424,43.9385,199315.0
2023-03-06 15:00:00,45.73,45.86,45.63,45.74,520330.0,43.9385,44.0634,43.8424,43.9481,520330.0
2023-03-07 09:30:00,46.07,46.21,45.88,46.01,237945.0,44.2651,44.3997,44.0826,44.2075,237945.0
2023-03-07 10:00:00,46.02,46.04,45.62,45.62,296810.0,44.2171,44.2363,43.8328,43.8328,296810.0
2023-03-07 11:00:00,45.63,45.78,45.52,45.74,407770.0,43.8424,43.9865,43.7367,43.9481,407770.0
2023-03-07 12:00:00,45.74,45.96,45.72,45.8,182715.0,43.9481,44.1595,43.9289,44.0057,182715.0
2023-03-07 13:00:00,45.78,45.89,45.72,45.77,145890.0,43.9865,44.0922,43.9289,43.9769,145890.0
2023-03-07 14:00:00,45.82,45.86,45.66,45.8,341465.0,44.0249,44.0634,43.8712,44.0057,341465.0
2023-03-07 15:00:00,45.78,45.91,45.68,45.7,580170.0,43.9865,44.1114,43.8904,43.9096,580170.0
2023-03-08 09:30:00,45.72,45.88,45.52,45.68,191920.0,43.9289,44.0826,43.7367,43.8904,191920.0
2023-03-08 10:00:00,45.66,45.87,45.53,45.72,258515.0,43.8712,44.073,43.7463,43.9289,258515.0
2023-03-08 11:00:00,45.75,45.99,45.67,45.93,335795.0,43.9577,44.1883,43.8808,44.1306,335795.0
2023-03-08 12:00:00,45.95,45.96,45.57,45.63,338420.0,44.1498,44.1595,43.7847,43.8424,338420.0
2023-03-08 13:00:00,45.67,45.67,45.38,45.43,227530.0,43.8808,43.8808,43.6022,43.6502,227530.0
2023-03-08 14:00:00,45.44,45.56,45.43,45.48,134300.0,43.6598,43.7751,43.6502,43.6983,134300.0
2023-03-08 15:00:00,45.48,45.7,45.46,45.69,427300.0,43.6983,43.9096,43.679,43.9,427300.0
2023-03-09 09:30:00,45.97,46.21,45.88,46.17,232180.0,44.1691,44.3997,44.0826,44.3612,232180.0
2023-03-09 10:00:00,46.17,46.34,45.98,46.04,308085.0,44.3612,44.5246,44.1787,44.2363,308085.0
2023-03-09 11:00:00,46.02,46.32,46.02,46.19,223975.0,44.2171,44.5054,44.2171,44.3804,223975.0
2023-03-09 12:00:00,46.19,46.29,46.1,46.17,119320.0,44.3804,44.4765,44.294,44.3612,119320.0
2023-03-09 13:00:00,46.16,46.25,45.92,46.04,207845.0,44.3516,44.4381,44.121,44.2363,207845.0
2023-03-09 14:00:00,46.05,46.05,45.77,45.83,281005.0,44.2459,44.2459,43.9769,44.0345,281005.0
2023-03-09 15:00:00,45.82,45.84,45.33,45.37,1101560.0,44.0249,44.0442,43.5541,43.5926,1101560.0
2023-03-10 09:30:00,45.38,45.88,45.22,45.47,303790.0,43.6022,44.0826,43.4484,43.6887,303790.0
2023-03-10 10:00:00,45.53,45.88,45.2,45.76,528020.0,43.7463,44.0826,43.4292,43.9673,528020.0
2023-03-10 11:00:00,45.76,46.05,45.61,45.76,471005.0,43.9673,44.2459,43.8232,43.9673,471005.0
2023-03-10 12:00:00,45.77,45.8,45.44,45.44,169555.0,43.9769,44.0057,43.6598,43.6598,169555.0
2023-03-10 13:00:00,45.44,45.51,45.27,45.38,301650.0,43.6598,43.7271,43.4965,43.6022,301650.0
2023-03-10 14:00:00,45.4,45.96,45.38,45.86,494940.0,43.6214,44.1595,43.6022,44.0634,494940.0
2023-03-10 15:00:00,45.83,45.91,45.31,45.44,759885.0,44.0345,44.1114,43.5349,43.6598,759885.0
2023-03-13 09:30:00,45.07,46.0,45.04,45.97,222710.0,43.3043,44.1979,43.2755,44.1691,222710.0
2023-03-13 10:00:00,45.97,46.0,45.53,45.75,319365.0,44.1691,44.1979,43.7463,43.9577,319365.0
2023-03-13 11:00:00,45.72,46.0,45.63,45.78,188805.0,43.9289,44.1979,43.8424,43.9865,188805.0
2023-03-13 12:00:00,45.81,45.85,45.57,45.63,149200.0,44.0153,44.0538,43.7847,43.8424,149200.0
2023-03-13 13:00:00,45.66,45.82,45.55,45.75,148380.0,43.8712,44.0249,43.7655,43.9577,148380.0
2023-03-13 14:00:00,45.79,45.92,45.75,45.89,161600.0,43.9961,44.121,43.9577,44.0922,161600.0
2023-03-13 15:00:00,45.91,45.91,45.56,45.58,554870.0,44.1114,44.1114,43.7751,43.7943,554870.0
2023-03-14 09:30:00,45.97,46.09,45.68,45.82,212890.0,44.1691,44.2844,43.8904,44.0249,212890.0
2023-03-14 10:00:00,45.77,46.03,45.6,45.91,223000.0,43.9769,44.2267,43.8136,44.1114,223000.0
2023-03-14 11:00:00,45.9,46.08,45.75,46.07,165960.0,44.1018,44.2748,43.9577,44.2651,165960.0
2023-03-14 12:00:00,46.08,46.09,45.84,45.92,138745.0,44.2748,44.2844,44.0442,44.121,138745.0
2023-03-14 13:00:00,45.89,45.91,45.55,45.55,140710.0,44.0922,44.1114,43.7655,43.7655,140710.0
2023-03-14 14:00:00,45.57,45.65,45.36,45.58,162570.0,43.7847,43.8616,43.583,43.7943,162570.0
2023-03-14 15:00:00,45.59,45.96,45.42,45.91,633360.0,43.8039,44.1595,43.6406,44.1114,633360.0
2023-03-15 09:30:00,45.73,46.46,45.66,46.04,540140.0,43.9385,44.6399,43.8712,44.2363,540140.0
2023-03-15 10:00:00,46.04,46.06,45.59,46.0,717455.0,44.2363,44.2555,43.8039,44.1979,717455.0
2023-03-15 11:00:00,46.06,46.11,45.77,45.81,426895.0,44.2555,44.3036,43.9769,44.0153,426895.0
2023-03-15 12:00:00,45.83,45.9,45.67,45.76,172670.0,44.0345,44.1018,43.8808,43.9673,172670.0
2023-03-15 13:00:00,45.76,46.0,45.69,45.99,325095.0,43.9673,44.1979,43.9,44.1883,325095.0
2023-03-15 14:00:00,46.0,46.45,45.95,46.26,302865.0,44.1979,44.6303,44.1498,44.4477,302865.0
2023-03-15 15:00:00,46.27,46.31,45.94,46.29,647040.0,44.4573,44.4957,44.1402,44.4765,647040.0
2023-03-16 09:30:00,46.21,46.87,46.2,46.86,247930.0,44.3997,45.0338,44.3901,45.0242,247930.0
2023-03-16 10:00:00,46.89,47.15,46.72,47.0,512445.0,45.053,45.3028,44.8897,45.1587,512445.0
2023-03-16 11:00:00,47.03,47.25,46.9,47.14,516670.0,45.1875,45.3989,45.0626,45.2932,516670.0
2023-03-16 12:00:00,47.1,47.15,46.87,47.03,305390.0,45.2548,45.3028,45.0338,45.1875,305390.0
2023-03-16 13:00:00,47.04,47.2,46.63,46.74,256010.0,45.1971,45.3509,44.8032,44.9089,256010.0
2023-03-16 14:00:00,46.75,46.84,46.65,46.84,248430.0,44.9185,45.005,44.8224,45.005,248430.0
2023-03-16 15:00:00,46.84,47.12,46.83,47.07,657595.0,45.005,45.274,44.9954,45.226,657595.0
2023-03-17 09:30:00,47.17,47.19,46.8,46.94,702560.0,45.3221,45.3413,44.9665,45.1011,702560.0
2023-03-17 10:00:00,47.03,47.21,46.52,46.67,364260.0,45.1875,45.3605,44.6975,44.8416,364260.0
2023-03-17 11:00:00,46.67,46.76,46.32,46.38,209060.0,44.8416,44.9281,44.5054,44.563,209060.0
2023-03-17 12:00:00,46.39,46.65,46.38,46.64,160605.0,44.5726,44.8224,44.563,44.8128,160605.0
2023-03-17 13:00:00,46.65,46.78,46.41,46.53,145460.0,44.8224,44.9473,44.5918,44.7071,145460.0
2023-03-17 14:00:00,46.54,46.6,46.29,46.45,181555.0,44.7167,44.7744,44.4765,44.6303,181555.0
2023-03-17 15:00:00,46.48,46.6,46.38,46.47,463365.0,44.6591,44.7744,44.563,44.6495,463365.0
2023-03-20 09:30:00,46.52,46.85,46.39,46.81,194405.0,44.6975,45.0146,44.5726,44.9762,194405.0
2023-03-20 10:00:00,46.85,46.91,46.58,46.91,244755.0,45.0146,45.0722,44.7552,45.0722,244755.0
2023-03-20 11:00:00,46.91,46.98,46.74,46.82,346735.0,45.0722,45.1395,44.9089,44.9858,346735.0
2023-03-20 12:00:00,46.81,46.81,46.49,46.75,308620.0,44.9762,44.9762,44.6687,44.9185,308620.0
2023-03-20 13:00:00,46.77,46.83,46.49,46.58,326535.0,44.9377,44.9954,44.6687,44.7552,326535.0
2023-03-20 14:00:00,46.56,46.56,46.3,46.38,297130.0,44.7359,44.7359,44.4861,44.563,297130.0
2023-03-20 15:00:00,46.38,46.47,46.23,46.45,907195.0,44.563,44.6495,44.4189,44.6303,907195.0
2023-03-21 09:30:00,46.73,47.18,46.73,47.13,229695.0,44.8993,45.3317,44.8993,45.2836,229695.0
2023-03-21 10:00:00,47.15,47.36,47.05,47.32,368910.0,45.3028,45.5046,45.2068,45.4662,368910.0
2023-03-21 11:00:00,47.3,47.34,47.1,47.1,210900.0,45.447,45.4854,45.2548,45.2548,210900.0
2023-03-21 12:00:00,47.08,47.18,46.97,47.04,201320.0,45.2356,45.3317,45.1299,45.1971,201320.0
2023-03-21 13:00:00,47.03,47.14,46.91,46.93,96340.0,45.1875,45.2932,45.0722,45.0915,96340.0
2023-03-21 14:00:00,46.96,47.2,46.93,47.18,167160.0,45.1203,45.3509,45.0915,45.3317,167160.0
2023-03-21 15:00:00,47.17,47.32,47.08,47.15,1020785.0,45.3221,45.4662,45.2356,45.3028,1020785.0
2023-03-22 09:30:00,46.87,47.02,46.27,46.52,189795.0,45.0338,45.1779,44.4573,44.6975,189795.0
2023-03-22 10:00:00,46.49,46.59,46.35,46.45,185410.0,44.6687,44.7648,44.5342,44.6303,185410.0
2023-03-22 11:00:00,46.44,46.54,46.23,46.39,219750.0,44.6206,44.7167,44.4189,44.5726,219750.0
2023-03-22 12:00:00,46.38,46.5,46.31,46.42,221310.0,44.563,44.6783,44.4957,44.6014,221310.0
2023-03-22 13:00:00,46.41,46.54,46.4,46.53,180360.0,44.5918,44.7167,44.5822,44.7071,180360.0
2023-03-22 14:00:00,46.52,46.95,46.5,46.6,297645.0,44.6975,45.1107,44.6783,44.7744,297645.0
2023-03-22 15:00:00,46.56,46.73,45.75,45.77,888055.0,44.7359,44.8993,43.9577,43.9769,888055.0
2023-03-23 09:30:00,45.67,45.77,45.1,45.1,289865.0,43.8808,43.9769,43.3331,43.3331,289865.0
2023-03-23 10:00:00,45.15,45.7,45.11,45.63,361805.0,43.3812,43.9096,43.3428,43.8424,361805.0
2023-03-23 11:00:00,45.64,45.66,45.41,45.5,191495.0,43.852,43.8712,43.631,43.7175,191495.0
2023-03-23 12:00:00,45.5,45.58,45.28,45.28,144840.0,43.7175,43.7943,43.5061,43.5061,144840.0
2023-03-23 13:00:00,45.27,45.51,45.19,45.48,260885.0,43.4965,43.7271,43.4196,43.6983,260885.0
2023-03-23 14:00:00,45.48,45.55,44.97,45.22,344270.0,43.6983,43.7655,43.2082,43.4484,344270.0
2023-03-23 15:00:00,45.24,45.5,45.02,45.3,518425.0,43.4677,43.7175,43.2563,43.5253,518425.0
2023-03-24 09:30:00,45.43,45.44,44.93,45.23,242790.0,43.6502,43.6598,43.1698,43.4581,242790.0
2023-03-24 10:00:00,45.26,45.68,45.23,45.36,261650.0,43.4869,43.8904,43.4581,43.583,261650.0
2023-03-24 11:00:00,45.35,45.57,45.22,45.55,325945.0,43.5734,43.7847,43.4484,43.7655,325945.0
2023-03-24 12:00:00,45.53,45.82,45.48,45.79,212540.0,43.7463,44.0249,43.6983,43.9961,212540.0
2023-03-24 13:00:00,45.8,45.8,45.54,45.61,170785.0,44.0057,44.0057,43.7559,43.8232,170785.0
2023-03-24 14:00:00,45.61,45.67,45.56,45.56,181845.0,43.8232,43.8808,43.7751,43.7751,181845.0
2023-03-24 15:00:00,45.55,45.55,45.33,45.5,505090.0,43.7655,43.7655,43.5541,43.7175,505090.0
2023-03-27 09:30:00,45.5,45.75,45.33,45.63,213925.0,43.7175,43.9577,43.5541,43.8424,213925.0
2023-03-27 10:00:00,45.65,45.83,45.49,45.73,384365.0,43.8616,44.0345,43.7079,43.9385,384365.0
2023-03-27 11:00:00,45.73,45.85,45.56,45.78,242140.0,43.9385,44.0538,43.7751,43.9865,242140.0
2023-03-27 12:00:00,45.78,46.03,45.74,45.99,273940.0,43.9865,44.2267,43.9481,44.1883,273940.0
2023-03-27 13:00:00,46.0,46.17,45.96,46.02,221750.0,44.1979,44.3612,44.1595,44.2171,221750.0
2023-03-27 14:00:00,46.01,46.4,46.0,46.33,379690.0,44.2075,44.5822,44.1979,44.515,379690.0
2023-03-27 15:00:00,46.34,46.34,45.92,45.98,761445.0,44.5246,44.5246,44.121,44.1787,761445.0
2023-03-28 09:30:00,46.0,46.22,45.88,46.0,229740.0,44.1979,44.4093,44.0826,44.1979,229740.0
2023-03-28 10:00:00,46.02,46.02,45.78,45.8,323715.0,44.2171,44.2171,43.9865,44.0057,323715.0
2023-03-28 11:00:00,45.8,46.09,45.78,46.08,258325.0,44.0057,44.2844,43.9865,44.2748,258325.0
2023-03-28 12:00:00,46.1,46.15,46.02,46.1,156745.0,44.294,44.342,44.2171,44.294,156745.0
2023-03-28 13:00:00,46.1,46.13,45.98,46.01,312750.0,44.294,44.3228,44.1787,44.2075,312750.0
2023-03-28 14:00:00,46.02,46.07,45.98,46.01,369840.0,44.2171,44.2651,44.1787,44.2075,369840.0
2023-03-28 15:00:00,46.01,46.06,45.85,45.91,661165.0,44.2075,44.2555,44.0538,44.1114,661165.0
2023-03-29 09:30:00,46.02,46.16,45.82,45.83,227280.0,44.2171,44.3516,44.0249,44.0345,227280.0
2023-03-29 10:00:00,45.84,45.94,45.75,45.84,1057235.0,44.0442,44.1402,43.9577,44.0442,1057235.0
2023-03-29 11:00:00,45.85,46.02,45.81,46.02,420600.0,44.0538,44.2171,44.0153,44.2171,420600.0
2023-03-29 12:00:00,46.03,46.09,45.94,46.0,253770.0,44.2267,44.2844,44.1402,44.1979,253770.0
2023-03-29 13:00:00,46.0,46.11,45.95,46.03,225565.0,44.1979,44.3036,44.1498,44.2267,225565.0
2023-03-29 14:00:00,46.02,46.16,45.98,46.11,348120.0,44.2171,44.3516,44.1787,44.3036,348120.0
2023-03-29 15:00:00,46.11,46.23,46.03,46.1,1053155.0,44.3036,44.4189,44.2267,44.294,1053155.0
2023-03-30 09:30:00,46.18,46.39,46.04,46.29,173295.0,44.3708,44.5726,44.2363,44.4765,173295.0
2023-03-30 10:00:00,46.3,46.32,46.11,46.29,265620.0,44.4861,44.5054,44.3036,44.4765,265620.0
2023-03-30 11:00:00,46.27,46.38,46.16,46.22,270275.0,44.4573,44.563,44.3516,44.4093,270275.0
2023-03-30 12:00:00,46.23,46.33,46.1,46.13,278250.0,44.4189,44.515,44.294,44.3228,278250.0
2023-03-30 13:00:00,46.13,46.22,46.01,46.09,290305.0,44.3228,44.4093,44.2075,44.2844,290305.0
2023-03-30 14:00:00,46.09,46.17,46.08,46.14,340305.0,44.2844,44.3612,44.2748,44.3324,340305.0
2023-03-30 15:00:00,46.14,46.29,46.02,46.07,792050.0,44.3324,44.4765,44.2171,44.2651,792050.0
2023-03-31 09:30:00,46.27,46.69,46.09,46.57,225185.0,44.4573,44.8609,44.2844,44.7456,225185.0
2023-03-31 10:00:00,46.57,47.05,46.57,46.98,303170.0,44.7456,45.2068,44.7456,45.1395,303170.0
2023-03-31 11:00:00,46.97,47.16,46.89,47.13,352360.0,45.1299,45.3124,45.053,45.2836,352360.0
2023-03-31 12:00:00,47.12,47.29,47.1,47.29,283365.0,45.274,45.4373,45.2548,45.4373,283365.0
2023-03-31 13:00:00,47.29,47.32,46.89,47.03,209215.0,45.4373,45.4662,45.053,45.1875,209215.0
2023-03-31 14:00:00,47.01,47.03,46.79,46.8,232855.0,45.1683,45.1875,44.9569,44.9665,232855.0
2023-03-31 15:00:00,46.79,47.04,46.75,47.01,754895.0,44.9569,45.1971,44.9185,45.1683,754895.0
2023-04-03 09:30:00,47.07,47.65,47.07,47.46,411695.0,45.226,45.7832,45.226,45.6007,411695.0
2023-04-03 10:00:00,47.44,47.66,47.34,47.54,375060.0,45.5815,45.7929,45.4854,45.6776,375060.0
2023-04-03 11:00:00,47.53,47.78,47.43,47.73,239700.0,45.6679,45.9082,45.5719,45.8601,239700.0
2023-04-03 12:00:00,47.8,48.08,47.8,47.86,321330.0,45.9274,46.1964,45.9274,45.985,321330.0
2023-04-03 13:00:00,47.88,48.12,47.87,48.1,344330.0,46.0042,46.2348,45.9946,46.2156,344330.0
2023-04-03 14:00:00,48.1,48.2,48.05,48.12,245360.0,46.2156,46.3117,46.1676,46.2348,245360.0
2023-04-03 15:00:00,48.12,48.4,48.11,48.32,691845.0,46.2348,46.5039,46.2252,46.427,691845.0
2023-04-04 09:30:00,48.32,48.4,47.95,48.26,145475.0,46.427,46.5039,46.0715,46.3693,145475.0
2023-04-04 10:00:00,48.24,48.36,47.82,47.87,282070.0,46.3501,46.4654,45.9466,45.9946,282070.0
2023-04-04 11:00:00,47.85,47.86,47.55,47.58,222740.0,45.9754,45.985,45.6872,45.716,222740.0
2023-04-04 12:00:00,47.59,47.59,47.4,47.47,168945.0,45.7256,45.7256,45.543,45.6103,168945.0
2023-04-04 13:00:00,47.46,47.74,47.41,47.71,374960.0,45.6007,45.8697,45.5526,45.8409,374960.0
2023-04-04 14:00:00,47.71,47.79,47.62,47.72,271370.0,45.8409,45.9178,45.7544,45.8505,271370.0
2023-04-04 15:00:00,47.72,47.93,47.69,47.92,469975.0,45.8505,46.0523,45.8217,46.0427,469975.0
2023-04-05 09:30:00,47.7,47.78,47.38,47.53,360420.0,45.8313,45.9082,45.5238,45.6679,360420.0
2023-04-05 10:00:00,47.53,47.53,47.16,47.32,574045.0,45.6679,45.6679,45.3124,45.4662,574045.0
2023-04-05 11:00:00,47.31,47.35,46.79,46.86,570435.0,45.4566,45.495,44.9569,45.0242,570435.0
2023-04-05 12:00:00,46.87,46.87,46.52,46.55,209355.0,45.0338,45.0338,44.6975,44.7263,209355.0
2023-04-05 13:00:00,46.55,46.8,46.53,46.78,212600.0,44.7263,44.9665,44.7071,44.9473,212600.0
2023-04-05 14:00:00,46.81,46.84,46.64,46.67,235570.0,44.9762,45.005,44.8128,44.8416,235570.0
2023-04-05 15:00:00,46.67,46.93,46.51,46.91,695700.0,44.8416,45.0915,44.6879,45.0722,695700.0
2023-04-06 09:30:00,46.55,46.55,45.94,45.94,156405.0,44.7263,44.7263,44.1402,44.1402,156405.0
2023-04-06 10:00:00,45.94,46.48,45.94,46.37,226900.0,44.1402,44.6591,44.1402,44.5534,226900.0
2023-04-06 11:00:00,46.36,46.77,46.36,46.73,313425.0,44.5438,44.9377,44.5438,44.8993,313425.0
2023-04-06 12:00:00,46.74,47.04,46.74,46.98,336725.0,44.9089,45.1971,44.9089,45.1395,336725.0
2023-04-06 13:00:00,46.99,47.12,46.85,46.91,230670.0,45.1491,45.274,45.0146,45.0722,230670.0
2023-04-06 14:00:00,46.91,47.1,46.89,47.05,543825.0,45.0722,45.2548,45.053,45.2068,543825.0
2023-04-06 15:00:00,47.05,47.18,47.0,47.13,765620.0,45.2068,45.3317,45.1587,45.2836,765620.0
2023-04-10 09:30:00,46.88,47.55,46.88,47.49,328510.0,45.0434,45.6872,45.0434,45.6295,328510.0
2023-04-10 10:00:00,47.46,47.75,47.42,47.62,203135.0,45.6007,45.8793,45.5623,45.7544,203135.0
2023-04-10 11:00:00,47.62,47.73,47.58,47.69,249930.0,45.7544,45.8601,45.716,45.8217,249930.0
2023-04-10 12:00:00,47.68,47.91,47.53,47.86,280690.0,45.8121,46.0331,45.6679,45.985,280690.0
2023-04-10 13:00:00,47.87,47.96,47.68,47.76,292985.0,45.9946,46.0811,45.8121,45.8889,292985.0
2023-04-10 14:00:00,47.73,47.76,47.6,47.72,314695.0,45.8601,45.8889,45.7352,45.8505,314695.0
2023-04-10 15:00:00,47.72,47.79,47.62,47.71,908725.0,45.8505,45.9178,45.7544,45.8409,908725.0
2023-04-11 09:30:00,47.57,47.92,47.2,47.86,250805.0,45.7064,46.0427,45.3509,45.985,250805.0
2023-04-11 10:00:00,47.82,48.09,47.8,48.0,387255.0,45.9466,46.206,45.9274,46.1195,387255.0
2023-04-11 11:00:00,48.01,48.15,47.97,48.03,168330.0,46.1291,46.2637,46.0907,46.1484,168330.0
2023-04-11 12:00:00,48.04,48.32,48.04,48.27,198615.0,46.158,46.427,46.158,46.379,198615.0
2023-04-11 13:00:00,48.28,48.3,48.13,48.29,234005.0,46.3886,46.4078,46.2444,46.3982,234005.0
2023-04-11 14:00:00,48.3,48.45,48.25,48.45,231220.0,46.4078,46.5519,46.3597,46.5519,231220.0
2023-04-11 15:00:00,48.44,48.45,47.86,48.0,798400.0,46.5423,46.5519,45.985,46.1195,798400.0
2023-04-12 09:30:00,48.12,48.19,47.7,47.82,419650.0,46.2348,46.3021,45.8313,45.9466,419650.0
2023-04-12 10:00:00,47.81,47.87,47.55,47.62,479005.0,45.937,45.9946,45.6872,45.7544,479005.0
2023-04-12 11:00:00,47.63,47.65,47.47,47.53,220075.0,45.764,45.7832,45.6103,45.6679,220075.0
2023-04-12 12:00:00,47.55,47.58,47.24,47.36,313505.0,45.6872,45.716,45.3893,45.5046,313505.0
2023-04-12 13:00:00,47.38,47.42,47.04,47.06,308800.0,45.5238,45.5623,45.1971,45.2164,308800.0
2023-04-12 14:00:00,47.08,47.22,46.74,46.8,327635.0,45.2356,45.3701,44.9089,44.9665,327635.0
2023-04-12 15:00:00,46.8,46.82,46.43,46.53,838320.0,44.9665,44.9858,44.611,44.7071,838320.0
2023-04-13 09:30:00,46.52,46.76,46.42,46.53,255120.0,44.6975,44.9281,44.6014,44.7071,255120.0
2023-04-13 10:00:00,46.54,47.01,46.49,46.89,241890.0,44.7167,45.1683,44.6687,45.053,241890.0
2023-04-13 11:00:00,46.89,46.99,46.83,46.98,254145.0,45.053,45.1491,44.9954,45.1395,254145.0
2023-04-13 12:00:00,46.98,47.09,46.98,47.05,179525.0,45.1395,45.2452,45.1395,45.2068,179525.0
2023-04-13 13:00:00,47.04,47.24,47.01,47.18,188200.0,45.1971,45.3893,45.1683,45.3317,188200.0
2023-04-13 14:00:00,47.19,47.34,47.09,47.25,302750.0,45.3413,45.4854,45.2452,45.3989,302750.0
2023-04-13 15:00:00,47.26,47.35,47.17,47.22,572490.0,45.4085,45.495,45.3221,45.3701,572490.0
2023-04-14 09:30:00,47.14,47.75,47.14,47.6,129870.0,45.2932,45.8793,45.2932,45.7352,129870.0
2023-04-14 10:00:00,47.5,47.65,47.22,47.27,182915.0,45.6391,45.7832,45.3701,45.4181,182915.0
2023-04-14 11:00:00,47.29,47.42,47.2,47.41,136830.0,45.4373,45.5623,45.3509,45.5526,136830.0
2023-04-14 12:00:00,47.41,47.45,47.15,47.16,132285.0,45.5526,45.5911,45.3028,45.3124,132285.0
2023-04-14 13:00:00,47.18,47.32,47.16,47.27,168065.0,45.3317,45.4662,45.3124,45.4181,168065.0
2023-04-14 14:00:00,47.26,47.33,47.2,47.29,157955.0,45.4085,45.4758,45.3509,45.4373,157955.0
2023-04-14 15:00:00,47.29,47.61,47.19,47.59,628760.0,45.4373,45.7448,45.3413,45.7256,628760.0
2023-04-17 09:30:00,47.89,47.99,47.72,47.8,136810.0,46.0138,46.1099,45.8505,45.9274,136810.0
2023-04-17 10:00:00,47.8,48.1,47.8,47.91,324430.0,45.9274,46.2156,45.9274,46.0331,324430.0
2023-04-17 11:00:00,47.93,48.06,47.91,47.99,409655.0,46.0523,46.1772,46.0331,46.1099,409655.0
2023-04-17 12:00:00,48.0,48.06,47.76,47.78,219290.0,46.1195,46.1772,45.8889,45.9082,219290.0
2023-04-17 13:00:00,47.78,47.96,47.78,47.86,199385.0,45.9082,46.0811,45.9082,45.985,199385.0
2023-04-17 14:00:00,47.85,47.99,47.78,47.96,233860.0,45.9754,46.1099,45.9082,46.0811,233860.0
2023-04-17 15:00:00,47.96,48.26,47.95,48.25,1165925.0,46.0811,46.3693,46.0715,46.3597,1165925.0
2023-04-18 09:30:00,48.41,48.74,48.4,48.43,207295.0,46.5135,46.8305,46.5039,46.5327,207295.0
2023-04-18 10:00:00,48.44,48.66,48.29,48.59,250110.0,46.5423,46.7537,46.3982,46.6864,250110.0
2023-04-18 11:00:00,48.59,48.63,48.4,48.62,280985.0,46.6864,46.7249,46.5039,46.7152,280985.0
2023-04-18 12:00:00,48.63,48.68,48.58,48.64,312520.0,46.7249,46.7729,46.6768,46.7345,312520.0
2023-04-18 13:00:00,48.64,48.82,48.63,48.73,329935.0,46.7345,46.9074,46.7249,46.8209,329935.0
2023-04-18 14:00:00,48.75,48.88,48.74,48.83,234740.0,46.8402,46.9651,46.8305,46.917,234740.0
2023-04-18 15:00:00,48.82,49.07,48.77,49.04,1180735.0,46.9074,47.1476,46.8594,47.1188,1180735.0
2023-04-19 09:30:00,49.04,49.34,48.66,48.7,439020.0,47.1188,47.407,46.7537,46.7921,439020.0
2023-04-19 10:00:00,48.71,49.13,48.71,49.02,509040.0,46.8017,47.2053,46.8017,47.0996,509040.0
2023-04-19 11:00:00,49.03,49.05,48.8,49.04,893975.0,47.1092,47.1284,46.8882,47.1188,893975.0
2023-04-19 12:00:00,49.02,49.08,48.95,49.06,243190.0,47.0996,47.1572,47.0323,47.138,243190.0
2023-04-19 13:00:00,49.06,49.3,48.98,49.22,320390.0,47.138,47.3686,47.0611,47.2917,320390.0
2023-04-19 14:00:00,49.24,49.3,49.14,49.29,330600.0,47.311,47.3686,47.2149,47.359,330600.0
2023-04-19 15:00:00,49.29,49.41,49.15,49.37,1238620.0,47.359,47.4743,47.2245,47.4359,1238620.0
2023-04-20 09:30:00,49.15,49.38,49.02,49.32,275275.0,47.2245,47.4455,47.0996,47.3878,275275.0
2023-04-20 10:00:00,49.32,50.05,49.3,49.91,365580.0,47.3878,48.0892,47.3686,47.9547,365580.0
2023-04-20 11:00:00,49.91,50.08,49.84,49.88,314000.0,47.9547,48.118,47.8874,47.9259,314000.0
2023-04-20 12:00:00,49.88,49.94,49.74,49.8,296745.0,47.9259,47.9835,47.7914,47.849,296745.0
2023-04-20 13:00:00,49.8,49.82,49.59,49.59,205935.0,47.849,47.8682,47.6472,47.6472,205935.0
2023-04-20 14:00:00,49.6,49.7,49.55,49.6,283180.0,47.6569,47.7529,47.6088,47.6569,283180.0
2023-04-20 15:00:00,49.58,49.8,49.37,49.8,1370865.0,47.6376,47.849,47.4359,47.849,1370865.0
2023-04-21 09:30:00,49.89,50.23,49.87,50.0,270800.0,47.9355,48.2622,47.9163,48.0412,270800.0
2023-04-21 10:00:00,49.96,50.17,49.79,49.85,409840.0,48.0027,48.2045,47.8394,47.8971,409840.0
2023-04-21 11:00:00,49.85,49.95,49.75,49.9,206870.0,47.8971,47.9931,47.801,47.9451,206870.0
2023-04-21 12:00:00,49.89,49.89,49.73,49.84,170770.0,47.9355,47.9355,47.7818,47.8874,170770.0
2023-04-21 13:00:00,49.84,49.98,49.81,49.85,203240.0,47.8874,48.022,47.8586,47.8971,203240.0
2023-04-21 14:00:00,49.84,49.84,49.59,49.79,819355.0,47.8874,47.8874,47.6472,47.8394,819355.0
2023-04-21 15:00:00,49.79,49.81,49.54,49.72,1124360.0,47.8394,47.8586,47.5992,47.7722,1124360.0
2023-04-24 09:30:00,49.32,49.65,49.29,49.6,314755.0,47.3878,47.7049,47.359,47.6569,314755.0
2023-04-24 10:00:00,49.61,49.81,49.53,49.77,475950.0,47.6665,47.8586,47.5896,47.8202,475950.0
2023-04-24 11:00:00,49.77,49.83,49.6,49.65,263830.0,47.8202,47.8778,47.6569,47.7049,263830.0
2023-04-24 12:00:00,49.63,49.78,49.58,49.77,137025.0,47.6857,47.8298,47.6376,47.8202,137025.0
2023-04-24 13:00:00,49.76,49.97,49.73,49.95,335780.0,47.8106,48.0124,47.7818,47.9931,335780.0
2023-04-24 14:00:00,49.94,50.18,49.94,50.02,289075.0,47.9835,48.2141,47.9835,48.0604,289075.0
2023-04-24 15:00:00,50.01,50.08,49.92,50.0,591955.0,48.0508,48.118,47.9643,48.0412,591955.0
2023-04-25 09:30:00,49.7,49.85,49.4,49.47,150280.0,47.7529,47.8971,47.4647,47.5319,150280.0
2023-04-25 10:00:00,49.44,49.57,49.3,49.45,365280.0,47.5031,47.628,47.3686,47.5127,365280.0
2023-04-25 11:00:00,49.45,49.53,49.17,49.19,245905.0,47.5127,47.5896,47.2437,47.2629,245905.0
2023-04-25 12:00:00,49.18,49.35,49.13,49.26,295220.0,47.2533,47.4166,47.2053,47.3302,295220.0
2023-04-25 13:00:00,49.25,49.28,49.06,49.12,424265.0,47.3206,47.3494,47.138,47.1957,424265.0
2023-04-25 14:00:00,49.12,49.19,49.0,49.08,499160.0,47.1957,47.2629,47.0804,47.1572,499160.0
2023-04-25 15:00:00,49.08,49.11,48.81,48.87,681040.0,47.1572,47.186,46.8978,46.9555,681040.0
2023-04-26 09:30:00,48.8,49.13,48.63,49.05,317420.0,46.8882,47.2053,46.7249,47.1284,317420.0
2023-04-26 10:00:00,49.08,49.15,48.89,48.93,207590.0,47.1572,47.2245,46.9747,47.0131,207590.0
2023-04-26 11:00:00,48.92,49.07,48.86,48.94,225350.0,47.0035,47.1476,46.9458,47.0227,225350.0
2023-04-26 12:00:00,48.94,49.07,48.91,48.99,187755.0,47.0227,47.1476,46.9939,47.0707,187755.0
2023-04-26 13:00:00,48.98,49.04,48.85,48.87,253265.0,47.0611,47.1188,46.9362,46.9555,253265.0
2023-04-26 14:00:00,48.86,48.86,48.66,48.76,355775.0,46.9458,46.9458,46.7537,46.8498,355775.0
2023-04-26 15:00:00,48.76,48.84,48.52,48.64,1065325.0,46.8498,46.9266,46.6192,46.7345,1065325.0
2023-04-27 09:30:00,48.27,48.48,46.09,47.62,1472800.0,46.379,46.5807,44.2844,45.7544,1472800.0
2023-04-27 10:00:00,47.63,47.92,46.92,47.72,1121350.0,45.764,46.0427,45.0818,45.8505,1121350.0
2023-04-27 11:00:00,47.68,47.98,47.48,47.96,501715.0,45.8121,46.1003,45.6199,46.0811,501715.0
2023-04-27 12:00:00,47.98,48.31,47.7,47.83,489525.0,46.1003,46.4174,45.8313,45.9562,489525.0
2023-04-27 13:00:00,47.85,48.38,47.71,48.19,244565.0,45.9754,46.4846,45.8409,46.3021,244565.0
2023-04-27 14:00:00,48.18,48.27,47.66,47.9,497910.0,46.2925,46.379,45.7929,46.0235,497910.0
2023-04-27 15:00:00,47.92,47.92,47.58,47.83,1217580.0,46.0427,46.0427,45.716,45.9562,1217580.0
2023-04-28 09:30:00,47.82,47.82,46.98,47.53,301030.0,45.9466,45.9466,45.1395,45.6679,301030.0
2023-04-28 10:00:00,47.55,47.71,46.91,46.94,557560.0,45.6872,45.8409,45.0722,45.1011,557560.0
2023-04-28 11:00:00,46.94,47.13,46.82,47.09,504325.0,45.1011,45.2836,44.9858,45.2452,504325.0
2023-04-28 12:00:00,47.08,47.63,46.99,47.63,263410.0,45.2356,45.764,45.1491,45.764,263410.0
2023-04-28 13:00:00,47.63,47.77,47.49,47.52,331235.0,45.764,45.8985,45.6295,45.6583,331235.0
2023-04-28 14:00:00,47.52,47.53,47.3,47.47,222615.0,45.6583,45.6679,45.447,45.6103,222615.0
2023-04-28 15:00:00,47.46,47.8,47.37,47.68,865115.0,45.6007,45.9274,45.5142,45.8121,865115.0
2023-05-01 09:30:00,47.85,47.94,47.46,47.82,281340.0,45.9754,46.0619,45.6007,45.9466,281340.0
2023-05-01 10:00:00,47.8,48.12,47.77,47.99,309635.0,45.9274,46.2348,45.8985,46.1099,309635.0
2023-05-01 11:00:00,48.02,48.02,47.73,47.86,270610.0,46.1388,46.1388,45.8601,45.985,270610.0
2023-05-01 12:00:00,47.91,47.95,47.84,47.91,211935.0,46.0331,46.0715,45.9658,46.0331,211935.0
2023-05-01 13:00:00,47.91,48.01,47.79,47.83,245150.0,46.0331,46.1291,45.9178,45.9562,245150.0
2023-05-01 14:00:00,47.83,47.84,47.43,47.51,319900.0,45.9562,45.9658,45.5719,45.6487,319900.0
2023-05-01 15:00:00,47.51,47.85,47.49,47.78,719740.0,45.6487,45.9754,45.6295,45.9082,719740.0
2023-05-02 09:30:00,47.72,48.05,47.54,47.66,375990.0,45.8505,46.1676,45.6776,45.7929,375990.0
2023-05-02 10:00:00,47.68,47.68,47.18,47.31,489680.0,45.8121,45.8121,45.3317,45.4566,489680.0
2023-05-02 11:00:00,47.31,47.51,47.24,47.39,348020.0,45.4566,45.6487,45.3893,45.5334,348020.0
2023-05-02 12:00:00,47.39,47.83,47.31,47.82,258945.0,45.5334,45.9562,45.4566,45.9466,258945.0
2023-05-02 13:00:00,47.87,48.23,47.81,48.18,342090.0,45.9946,46.3405,45.937,46.2925,342090.0
2023-05-02 14:00:00,48.17,48.21,47.86,48.2,311345.0,46.2829,46.3213,45.985,46.3117,311345.0
2023-05-02 15:00:00,48.21,48.43,48.18,48.4,723250.0,46.3213,46.5327,46.2925,46.5039,723250.0
2023-05-03 09:30:00,48.2,48.96,48.09,48.92,187935.0,46.3117,47.0419,46.206,47.0035,187935.0
2023-05-03 10:00:00,48.92,48.96,48.69,48.78,207140.0,47.0035,47.0419,46.7825,46.869,207140.0
2023-05-03 11:00:00,48.8,48.85,48.69,48.85,174675.0,46.8882,46.9362,46.7825,46.9362,174675.0
2023-05-03 12:00:00,48.83,48.85,48.69,48.83,129700.0,46.917,46.9362,46.7825,46.917,129700.0
2023-05-03 13:00:00,48.82,48.91,48.7,48.76,106725.0,46.9074,46.9939,46.7921,46.8498,106725.0
2023-05-03 14:00:00,48.73,49.17,48.62,49.05,218520.0,46.8209,47.2437,46.7152,47.1284,218520.0
2023-05-03 15:00:00,49.01,49.14,48.54,48.66,525725.0,47.09,47.2149,46.6384,46.7537,525725.0
2023-05-04 09:30:00,48.69,48.84,48.47,48.54,216405.0,46.7825,46.9266,46.5711,46.6384,216405.0
2023-05-04 10:00:00,48.5,48.54,47.44,47.47,504720.0,46.5999,46.6384,45.5815,45.6103,504720.0
2023-05-04 11:00:00,47.47,47.65,47.34,47.42,207430.0,45.6103,45.7832,45.4854,45.5623,207430.0
2023-05-04 12:00:00,47.39,47.62,47.22,47.62,129530.0,45.5334,45.7544,45.3701,45.7544,129530.0
2023-05-04 13:00:00,47.62,47.67,47.53,47.59,105450.0,45.7544,45.8025,45.6679,45.7256,105450.0
2023-05-04 14:00:00,47.6,47.62,47.21,47.27,138385.0,45.7352,45.7544,45.3605,45.4181,138385.0
2023-05-04 15:00:00,47.26,47.47,47.2,47.37,707120.0,45.4085,45.6103,45.3509,45.5142,707120.0
2023-05-05 09:30:00,47.37,48.22,47.37,47.89,338745.0,45.5142,46.3309,45.5142,46.0138,338745.0
2023-05-05 10:00:00,47.9,48.08,47.83,48.01,327820.0,46.0235,46.1964,45.9562,46.1291,327820.0
2023-05-05 11:00:00,48.01,48.22,47.98,48.05,218895.0,46.1291,46.3309,46.1003,46.1676,218895.0
2023-05-05 12:00:00,48.07,48.11,47.87,48.01,180435.0,46.1868,46.2252,45.9946,46.1291,180435.0
2023-05-05 13:00:00,48.0,48.29,48.0,48.26,287865.0,46.1195,46.3982,46.1195,46.3693,287865.0
2023-05-05 14:00:00,48.26,48.41,48.11,48.34,304555.0,46.3693,46.5135,46.2252,46.4462,304555.0
2023-05-05 15:00:00,48.34,48.35,48.0,48.1,843090.0,46.4462,46.4558,46.1195,46.2156,843090.0
2023-05-08 09:30:00,48.2,48.74,48.09,48.17,233340.0,46.3117,46.8305,46.206,46.2829,233340.0
2023-05-08 10:00:00,48.19,48.21,47.99,48.02,112920.0,46.3021,46.3213,46.1099,46.1388,112920.0
2023-05-08 11:00:00,48.02,48.19,47.94,48.17,90390.0,46.1388,46.3021,46.0619,46.2829,90390.0
2023-05-08 12:00:00,48.16,48.21,48.01,48.21,124605.0,46.2733,46.3213,46.1291,46.3213,124605.0
2023-05-08 13:00:00,48.23,48.31,48.09,48.29,200675.0,46.3405,46.4174,46.206,46.3982,200675.0
2023-05-08 14:00:00,48.32,48.42,48.14,48.39,511375.0,46.427,46.5231,46.254,46.4943,511375.0
2023-05-08 15:00:00,48.38,48.39,48.11,48.14,527835.0,46.4846,46.4943,46.2252,46.254,527835.0
2023-05-09 09:30:00,48.04,48.12,47.94,48.05,133245.0,46.158,46.2348,46.0619,46.1676,133245.0
2023-05-09 10:00:00,48.05,48.06,47.83,48.01,208150.0,46.1676,46.1772,45.9562,46.1291,208150.0
2023-05-09 11:00:00,48.03,48.08,47.93,47.94,248045.0,46.1484,46.1964,46.0523,46.0619,248045.0
2023-05-09 12:00:00,47.92,48.1,47.89,48.06,136570.0,46.0427,46.2156,46.0138,46.1772,136570.0
2023-05-09 13:00:00,48.05,48.26,48.05,48.26,200425.0,46.1676,46.3693,46.1676,46.3693,200425.0
2023-05-09 14:00:00,48.27,48.33,48.23,48.23,174960.0,46.379,46.4366,46.3405,46.3405,174960.0
2023-05-09 15:00:00,48.25,48.42,48.23,48.35,577155.0,46.3597,46.5231,46.3405,46.4558,577155.0
2023-05-10 09:30:00,48.47,48.9,48.47,48.68,259215.0,46.5711,46.9843,46.5711,46.7729,259215.0
2023-05-10 10:00:00,48.71,49.0,48.5,48.61,504625.0,46.8017,47.0804,46.5999,46.7056,504625.0
2023-05-10 11:00:00,48.62,48.85,48.53,48.7,243305.0,46.7152,46.9362,46.6288,46.7921,243305.0
2023-05-10 12:00:00,48.7,48.7,48.44,48.44,224730.0,46.7921,46.7921,46.5423,46.5423,224730.0
2023-05-10 13:00:00,48.48,48.59,48.32,48.53,358170.0,46.5807,46.6864,46.427,46.6288,358170.0
2023-05-10 14:00:00,48.54,48.85,48.54,48.75,328865.0,46.6384,46.9362,46.6384,46.8402,328865.0
2023-05-10 15:00:00,48.72,48.98,48.72,48.75,956380.0,46.8113,47.0611,46.8113,46.8402,956380.0
2023-05-11 09:30:00,48.82,49.09,48.3,48.43,122375.0,46.9074,47.1668,46.4078,46.5327,122375.0
2023-05-11 10:00:00,48.43,48.47,48.08,48.18,158550.0,46.5327,46.5711,46.1964,46.2925,158550.0
2023-05-11 11:00:00,48.15,48.45,48.13,48.29,159075.0,46.2637,46.5519,46.2444,46.3982,159075.0
2023-05-11 12:00:00,48.29,48.32,48.18,48.26,149050.0,46.3982,46.427,46.2925,46.3693,149050.0
2023-05-11 13:00:00,48.26,48.27,47.79,48.08,185450.0,46.3693,46.379,45.9178,46.1964,185450.0
2023-05-11 14:00:00,48.08,48.31,48.08,48.27,148560.0,46.1964,46.4174,46.1964,46.379,148560.0
2023-05-11 15:00:00,48.27,48.4,48.13,48.37,411795.0,46.379,46.5039,46.2444,46.475,411795.0
2023-05-12 09:30:00,48.36,48.58,48.26,48.47,156100.0,46.4654,46.6768,46.3693,46.5711,156100.0
2023-05-12 10:00:00,48.39,48.46,47.86,47.87,186020.0,46.4943,46.5615,45.985,45.9946,186020.0
2023-05-12 11:00:00,47.87,48.05,47.74,48.05,272225.0,45.9946,46.1676,45.8697,46.1676,272225.0
2023-05-12 12:00:00,48.07,48.07,47.81,47.82,216300.0,46.1868,46.1868,45.937,45.9466,216300.0
2023-05-12 13:00:00,47.8,47.91,47.78,47.85,124285.0,45.9274,46.0331,45.9082,45.9754,124285.0
2023-05-12 14:00:00,47.83,47.92,47.76,47.88,170585.0,45.9562,46.0427,45.8889,46.0042,170585.0
2023-05-12 15:00:00,47.88,48.09,47.82,47.98,528170.0,46.0042,46.206,45.9466,46.1003,528170.0
2023-05-15 09:30:00,47.82,47.92,46.93,47.16,398515.0,45.9466,46.0427,45.0915,45.3124,398515.0
2023-05-15 10:00:00,47.11,47.22,46.44,46.52,433850.0,45.2644,45.3701,44.6206,44.6975,433850.0
2023-05-15 11:00:00,46.48,46.58,46.27,46.36,425370.0,44.6591,44.7552,44.4573,44.5438,425370.0
2023-05-15 12:00:00,46.36,46.47,46.31,46.43,238045.0,44.5438,44.6495,44.4957,44.611,238045.0
2023-05-15 13:00:00,46.43,46.5,46.23,46.33,286520.0,44.611,44.6783,44.4189,44.515,286520.0
2023-05-15 14:00:00,46.33,46.34,46.17,46.21,383030.0,44.515,44.5246,44.3612,44.3997,383030.0
2023-05-15 15:00:00,46.24,46.54,46.22,46.31,1033130.0,44.4285,44.7167,44.4093,44.4957,1033130.0
2023-05-16 09:30:00,45.63,45.63,44.42,45.44,1248065.0,43.8424,43.8424,42.6798,43.6598,1248065.0
2023-05-16 10:00:00,45.47,45.67,45.38,45.5,786070.0,43.6887,43.8808,43.6022,43.7175,786070.0
2023-05-16 11:00:00,45.5,45.66,45.4,45.42,638645.0,43.7175,43.8712,43.6214,43.6406,638645.0
2023-05-16 12:00:00,45.43,45.67,45.4,45.6,400845.0,43.6502,43.8808,43.6214,43.8136,400845.0
2023-05-16 13:00:00,45.59,45.69,45.39,45.49,317185.0,43.8039,43.9,43.6118,43.7079,317185.0
2023-05-16 14:00:00,45.49,45.52,45.22,45.49,308030.0,43.7079,43.7367,43.4484,43.7079,308030.0
2023-05-16 15:00:00,45.47,45.56,45.25,45.26,961455.0,43.6887,43.7751,43.4773,43.4869,961455.0
2023-05-17 09:30:00,45.24,45.24,44.73,44.97,387645.0,43.4677,43.4677,42.9776,43.2082,387645.0
2023-05-17 10:00:00,45.0,45.31,44.96,45.19,402305.0,43.2371,43.5349,43.1986,43.4196,402305.0
2023-05-17 11:00:00,45.2,45.32,45.08,45.13,268370.0,43.4292,43.5445,43.3139,43.362,268370.0
2023-05-17 12:00:00,45.15,45.3,45.02,45.25,280610.0,43.3812,43.5253,43.2563,43.4773,280610.0
2023-05-17 13:00:00,45.24,45.31,45.12,45.15,215495.0,43.4677,43.5349,43.3524,43.3812,215495.0
2023-05-17 14:00:00,45.15,45.17,44.98,45.0,336195.0,43.3812,43.4004,43.2178,43.2371,336195.0
2023-05-17 15:00:00,45.0,45.12,44.93,44.98,940775.0,43.2371,43.3524,43.1698,43.2178,940775.0
2023-05-18 09:30:00,44.98,45.06,44.71,44.96,328340.0,43.2178,43.2947,42.9584,43.1986,328340.0
2023-05-18 10:00:00,44.96,45.06,44.92,45.03,429990.0,43.1986,43.2947,43.1602,43.2659,429990.0
2023-05-18 11:00:00,45.05,45.3,44.93,45.25,352805.0,43.2851,43.5253,43.1698,43.4773,352805.0
2023-05-18 12:00:00,45.27,45.27,45.12,45.18,278200.0,43.4965,43.4965,43.3524,43.41,278200.0
2023-05-18 13:00:00,45.2,45.36,45.18,45.32,330465.0,43.4292,43.583,43.41,43.5445,330465.0
2023-05-18 14:00:00,45.32,45.78,45.3,45.74,492980.0,43.5445,43.9865,43.5253,43.9481,492980.0
2023-05-18 15:00:00,45.73,46.18,45.65,46.12,1449350.0,43.9385,44.3708,43.8616,44.3132,1449350.0
2023-05-19 09:30:00,45.99,46.02,44.99,45.31,278860.0,44.1883,44.2171,43.2275,43.5349,278860.0
2023-05-19 10:00:00,45.3,45.8,45.3,45.45,434655.0,43.5253,44.0057,43.5253,43.6694,434655.0
2023-05-19 11:00:00,45.49,45.51,45.0,45.11,688530.0,43.7079,43.7271,43.2371,43.3428,688530.0
2023-05-19 12:00:00,45.1,45.16,45.03,45.12,206310.0,43.3331,43.3908,43.2659,43.3524,206310.0
2023-05-19 13:00:00,45.13,45.15,45.01,45.02,290485.0,43.362,43.3812,43.2467,43.2563,290485.0
2023-05-19 14:00:00,45.02,45.09,44.95,44.95,490530.0,43.2563,43.3235,43.189,43.189,490530.0
2023-05-19 15:00:00,44.95,45.01,44.78,44.84,1185185.0,43.189,43.2467,43.0257,43.0833,1185185.0
2023-05-22 09:30:00,45.18,45.67,45.05,45.05,357530.0,43.41,43.8808,43.2851,43.2851,357530.0
2023-05-22 10:00:00,45.07,45.2,44.73,45.09,546990.0,43.3043,43.4292,42.9776,43.3235,546990.0
2023-05-22 11:00:00,45.1,45.21,44.88,44.88,186265.0,43.3331,43.4388,43.1218,43.1218,186265.0
2023-05-22 12:00:00,44.88,44.93,44.63,44.85,194925.0,43.1218,43.1698,42.8816,43.0929,194925.0
2023-05-22 13:00:00,44.85,44.94,44.76,44.77,412340.0,43.0929,43.1794,43.0065,43.0161,412340.0
2023-05-22 14:00:00,44.77,44.88,44.71,44.84,343005.0,43.0161,43.1218,42.9584,43.0833,343005.0
2023-05-22 15:00:00,44.83,44.85,44.53,44.55,985700.0,43.0737,43.0929,42.7855,42.8047,985700.0
2023-05-23 09:30:00,44.09,44.46,43.62,43.97,452465.0,42.3627,42.7182,41.9111,42.2474,452465.0
2023-05-23 10:00:00,43.93,44.5,43.93,44.2,460530.0,42.209,42.7567,42.209,42.4684,460530.0
2023-05-23 11:00:00,44.2,44.3,44.13,44.25,193130.0,42.4684,42.5645,42.4011,42.5164,193130.0
2023-05-23 12:00:00,44.24,44.37,44.1,44.19,185690.0,42.5068,42.6317,42.3723,42.4588,185690.0
2023-05-23 13:00:00,44.19,44.22,43.81,43.9,324285.0,42.4588,42.4876,42.0937,42.1802,324285.0
2023-05-23 14:00:00,43.9,43.96,43.67,43.72,361280.0,42.1802,42.2378,41.9592,42.0072,361280.0
2023-05-23 15:00:00,43.7,43.85,43.64,43.71,960520.0,41.988,42.1321,41.9303,41.9976,960520.0
2023-05-24 09:30:00,44.16,44.23,43.55,43.65,197410.0,42.43,42.4972,41.8439,41.94,197410.0
2023-05-24 10:00:00,43.66,43.69,43.32,43.34,371165.0,41.9496,41.9784,41.6229,41.6421,371165.0
2023-05-24 11:00:00,43.32,43.78,43.32,43.78,360500.0,41.6229,42.0649,41.6229,42.0649,360500.0
2023-05-24 12:00:00,43.78,43.83,43.66,43.79,190170.0,42.0649,42.1129,41.9496,42.0745,190170.0
2023-05-24 13:00:00,43.77,43.87,43.68,43.69,205085.0,42.0553,42.1513,41.9688,41.9784,205085.0
2023-05-24 14:00:00,43.7,43.76,43.61,43.68,346240.0,41.988,42.0456,41.9015,41.9688,346240.0
2023-05-24 15:00:00,43.68,44.0,43.6,43.7,1069275.0,41.9688,42.2762,41.8919,41.988,1069275.0
2023-05-25 09:30:00,43.42,43.67,42.51,42.85,421975.0,41.719,41.9592,40.8446,41.1713,421975.0
2023-05-25 10:00:00,42.87,43.12,42.72,42.9,472105.0,41.1905,41.4307,41.0464,41.2193,472105.0
2023-05-25 11:00:00,42.94,43.1,42.92,42.98,531615.0,41.2578,41.4115,41.2386,41.2962,531615.0
2023-05-25 12:00:00,42.97,43.08,42.87,42.95,475435.0,41.2866,41.3923,41.1905,41.2674,475435.0
2023-05-25 13:00:00,42.93,43.12,42.9,43.05,328590.0,41.2482,41.4307,41.2193,41.3635,328590.0
2023-05-25 14:00:00,43.05,43.12,42.81,42.84,366785.0,41.3635,41.4307,41.1329,41.1617,366785.0
2023-05-25 15:00:00,42.85,42.94,42.69,42.77,1047175.0,41.1713,41.2578,41.0176,41.0944,1047175.0
2023-05-26 09:30:00,42.21,42.61,41.88,42.45,692090.0,40.7539,41.1401,40.4353,40.9856,692090.0
2023-05-26 10:00:00,42.45,42.6,42.21,42.25,856710.0,40.9856,41.1304,40.7539,40.7925,856710.0
2023-05-26 11:00:00,42.26,42.47,42.18,42.18,375180.0,40.8021,41.0049,40.7249,40.7249,375180.0
2023-05-26 12:00:00,42.18,42.46,42.1,42.27,386380.0,40.7249,40.9952,40.6477,40.8118,386380.0
2023-05-26 13:00:00,42.25,42.39,42.21,42.32,272700.0,40.7925,40.9277,40.7539,40.8601,272700.0
2023-05-26 14:00:00,42.33,42.37,42.18,42.33,385205.0,40.8697,40.9084,40.7249,40.8697,385205.0
2023-05-26 15:00:00,42.33,42.48,42.17,42.3,1575845.0,40.8697,41.0146,40.7153,40.8408,1575845.0
2023-05-30 09:30:00,42.38,42.47,42.1,42.3,332860.0,40.918,41.0049,40.6477,40.8408,332860.0
2023-05-30 10:00:00,42.31,42.73,42.2,42.73,644185.0,40.8504,41.2559,40.7442,41.2559,644185.0
2023-05-30 11:00:00,42.74,42.91,42.43,42.84,757395.0,41.2656,41.4297,40.9663,41.3621,757395.0
2023-05-30 12:00:00,42.84,42.93,42.7,42.77,527935.0,41.3621,41.449,41.227,41.2946,527935.0
2023-05-30 13:00:00,42.77,42.82,42.61,42.8,672330.0,41.2946,41.3428,41.1401,41.3235,672330.0
2023-05-30 14:00:00,42.8,42.97,42.66,42.92,730275.0,41.3235,41.4877,41.1884,41.4394,730275.0
2023-05-30 15:00:00,42.92,43.12,42.9,43.08,1697510.0,41.4394,41.6325,41.4201,41.5939,1697510.0
2023-05-31 09:30:00,42.74,42.87,42.23,42.3,498895.0,41.2656,41.3911,40.7732,40.8408,498895.0
2023-05-31 10:00:00,42.3,42.5,42.28,42.4,623505.0,40.8408,41.0339,40.8215,40.9373,623505.0
2023-05-31 11:00:00,42.4,42.45,42.16,42.2,531725.0,40.9373,40.9856,40.7056,40.7442,531725.0
2023-05-31 12:00:00,42.2,42.33,42.1,42.3,439875.0,40.7442,40.8697,40.6477,40.8408,439875.0
2023-05-31 13:00:00,42.29,42.34,42.16,42.23,412530.0,40.8311,40.8794,40.7056,40.7732,412530.0
2023-05-31 14:00:00,42.24,42.4,42.23,42.31,576965.0,40.7828,40.9373,40.7732,40.8504,576965.0
2023-05-31 15:00:00,42.31,42.32,41.8,41.92,1692280.0,40.8504,40.8601,40.358,40.4739,1692280.0
2023-06-01 09:30:00,42.19,42.2,41.13,41.51,670025.0,40.7346,40.7442,39.7111,40.078,670025.0
2023-06-01 10:00:00,41.51,41.83,41.44,41.65,1082360.0,40.078,40.387,40.0104,40.2132,1082360.0
2023-06-01 11:00:00,41.65,41.65,41.17,41.2,516165.0,40.2132,40.2132,39.7498,39.7787,516165.0
2023-06-01 12:00:00,41.19,41.57,41.08,41.55,643900.0,39.7691,40.136,39.6629,40.1166,643900.0
2023-06-01 13:00:00,41.55,41.62,41.41,41.6,504775.0,40.1166,40.1842,39.9815,40.1649,504775.0
2023-06-01 14:00:00,41.61,41.61,41.32,41.4,498100.0,40.1746,40.1746,39.8946,39.9718,498100.0
2023-06-01 15:00:00,41.39,41.4,41.14,41.27,1478820.0,39.9622,39.9718,39.7208,39.8463,1478820.0
2023-06-02 09:30:00,41.69,42.4,41.61,42.21,441115.0,40.2518,40.9373,40.1746,40.7539,441115.0
2023-06-02 10:00:00,42.19,42.29,41.88,41.9,527400.0,40.7346,40.8311,40.4353,40.4546,527400.0
2023-06-02 11:00:00,41.91,42.17,41.82,41.97,424100.0,40.4642,40.7153,40.3773,40.5222,424100.0
2023-06-02 12:00:00,41.99,42.28,41.94,42.27,413605.0,40.5415,40.8215,40.4932,40.8118,413605.0
2023-06-02 13:00:00,42.3,42.35,42.18,42.34,332435.0,40.8408,40.889,40.7249,40.8794,332435.0
2023-06-02 14:00:00,42.32,42.36,42.07,42.35,483550.0,40.8601,40.8987,40.6187,40.889,483550.0
2023-06-02 15:00:00,42.34,42.43,42.12,42.23,1370035.0,40.8794,40.9663,40.667,40.7732,1370035.0
2023-06-05 09:30:00,41.85,42.2,41.45,41.9,632435.0,40.4063,40.7442,40.0201,40.4546,632435.0
2023-06-05 10:00:00,41.9,42.03,41.68,41.69,401595.0,40.4546,40.5801,40.2422,40.2518,401595.0
2023-06-05 11:00:00,41.69,41.75,41.5,41.61,471395.0,40.2518,40.3097,40.0684,40.1746,471395.0
2023-06-05 12:00:00,41.63,41.64,41.39,41.52,426850.0,40.1939,40.2035,39.9622,40.0877,426850.0
2023-06-05 13:00:00,41.53,41.54,41.24,41.34,445165.0,40.0973,40.107,39.8173,39.9139,445165.0
2023-06-05 14:00:00,41.34,41.38,41.1,41.25,361580.0,39.9139,39.9525,39.6822,39.827,361580.0
2023-06-05 15:00:00,41.25,41.62,41.21,41.51,1369010.0,39.827,40.1842,39.7884,40.078,1369010.0
2023-06-06 09:30:00,41.48,43.1,41.45,42.95,1025740.0,40.0491,41.6132,40.0201,41.4683,1025740.0
2023-06-06 10:00:00,42.93,43.1,42.3,42.42,955180.0,41.449,41.6132,40.8408,40.9566,955180.0
2023-06-06 11:00:00,42.43,42.92,42.4,42.58,712770.0,40.9663,41.4394,40.9373,41.1111,712770.0
2023-06-06 12:00:00,42.6,42.83,42.57,42.61,381845.0,41.1304,41.3525,41.1015,41.1401,381845.0
2023-06-06 13:00:00,42.61,42.83,42.6,42.81,285870.0,41.1401,41.3525,41.1304,41.3332,285870.0
2023-06-06 14:00:00,42.81,43.19,42.8,43.15,550395.0,41.3332,41.7001,41.3235,41.6614,550395.0
2023-06-06 15:00:00,43.14,43.41,43.11,43.38,1386090.0,41.6518,41.9125,41.6228,41.8835,1386090.0
2023-06-07 09:30:00,43.37,43.65,43.17,43.62,352580.0,41.8739,42.1442,41.6808,42.1152,352580.0
2023-06-07 10:00:00,43.6,43.77,43.39,43.55,490275.0,42.0959,42.2601,41.8932,42.0476,490275.0
2023-06-07 11:00:00,43.55,43.67,43.5,43.58,231835.0,42.0476,42.1635,41.9994,42.0766,231835.0
2023-06-07 12:00:00,43.58,43.64,43.47,43.54,424720.0,42.0766,42.1345,41.9704,42.038,424720.0
2023-06-07 13:00:00,43.54,43.57,43.35,43.47,256280.0,42.038,42.067,41.8545,41.9704,256280.0
2023-06-07 14:00:00,43.46,43.5,43.35,43.44,284480.0,41.9608,41.9994,41.8545,41.9414,284480.0
2023-06-07 15:00:00,43.44,43.63,43.44,43.56,1178170.0,41.9414,42.1249,41.9414,42.0573,1178170.0
2023-06-08 09:30:00,43.57,44.08,43.49,44.08,339045.0,42.067,42.5594,41.9897,42.5594,339045.0
2023-06-08 10:00:00,44.03,44.21,43.94,44.19,450790.0,42.5111,42.6849,42.4242,42.6656,450790.0
2023-06-08 11:00:00,44.18,44.19,43.91,43.91,228465.0,42.6559,42.6656,42.3952,42.3952,228465.0
2023-06-08 12:00:00,43.91,43.94,43.77,43.85,154670.0,42.3952,42.4242,42.2601,42.3373,154670.0
2023-06-08 13:00:00,43.85,43.96,43.8,43.95,169980.0,42.3373,42.4435,42.289,42.4338,169980.0
2023-06-08 14:00:00,43.94,44.02,43.77,43.87,705220.0,42.4242,42.5014,42.2601,42.3566,705220.0
2023-06-08 15:00:00,43.89,44.05,43.87,43.89,906920.0,42.3759,42.5304,42.3566,42.3759,906920.0
2023-06-09 09:30:00,43.57,43.8,43.51,43.6,500965.0,42.067,42.289,42.009,42.0959,500965.0
2023-06-09 10:00:00,43.62,43.92,43.62,43.73,426385.0,42.1152,42.4049,42.1152,42.2214,426385.0
2023-06-09 11:00:00,43.71,43.76,43.4,43.45,216270.0,42.2021,42.2504,41.9028,41.9511,216270.0
2023-06-09 12:00:00,43.44,43.59,43.41,43.5,210760.0,41.9414,42.0863,41.9125,41.9994,210760.0
2023-06-09 13:00:00,43.5,43.61,43.48,43.55,187465.0,41.9994,42.1056,41.9801,42.0476,187465.0
2023-06-09 14:00:00,43.55,43.57,43.47,43.54,185725.0,42.0476,42.067,41.9704,42.038,185725.0
2023-06-09 15:00:00,43.54,43.62,43.42,43.45,1017390.0,42.038,42.1152,41.9221,41.9511,1017390.0
2023-06-12 09:30:00,43.44,43.64,42.92,43.32,604000.0,41.9414,42.1345,41.4394,41.8256,604000.0
2023-06-12 10:00:00,43.31,43.45,43.2,43.43,282120.0,41.8159,41.9511,41.7097,41.9318,282120.0
2023-06-12 11:00:00,43.43,43.7,43.4,43.7,258250.0,41.9318,42.1925,41.9028,42.1925,258250.0
2023-06-12 12:00:00,43.72,43.77,43.58,43.73,211640.0,42.2118,42.2601,42.0766,42.2214,211640.0
2023-06-12 13:00:00,43.74,43.9,43.73,43.85,442840.0,42.2311,42.3856,42.2214,42.3373,442840.0
2023-06-12 14:00:00,43.85,43.9,43.78,43.86,503510.0,42.3373,42.3856,42.2697,42.347,503510.0
2023-06-12 15:00:00,43.86,43.92,43.77,43.9,1259090.0,42.347,42.4049,42.2601,42.3856,1259090.0
2023-06-13 09:30:00,44.08,44.21,43.82,43.9,192950.0,42.5594,42.6849,42.3083,42.3856,192950.0
2023-06-13 10:00:00,43.9,43.91,43.6,43.69,734470.0,42.3856,42.3952,42.0959,42.1828,734470.0
2023-06-13 11:00:00,43.69,43.69,43.42,43.56,449340.0,42.1828,42.1828,41.9221,42.0573,449340.0
2023-06-13 12:00:00,43.55,43.71,43.52,43.64,184475.0,42.0476,42.2021,42.0187,42.1345,184475.0
2023-06-13 13:00:00,43.64,43.71,43.46,43.48,287930.0,42.1345,42.2021,41.9608,41.9801,287930.0
2023-06-13 14:00:00,43.47,43.59,43.37,43.49,296165.0,41.9704,42.0863,41.8739,41.9897,296165.0
2023-06-13 15:00:00,43.49,43.51,43.35,43.5,886300.0,41.9897,42.009,41.8545,41.9994,886300.0
2023-06-14 09:30:00,43.63,44.0,43.48,43.93,357665.0,42.1249,42.4821,41.9801,42.4145,357665.0
2023-06-14 10:00:00,43.93,43.94,43.69,43.84,391315.0,42.4145,42.4242,42.1828,42.3276,391315.0
2023-06-14 11:00:00,43.83,43.88,43.7,43.77,184980.0,42.318,42.3663,42.1925,42.2601,184980.0
2023-06-14 12:00:00,43.77,43.77,43.62,43.73,190170.0,42.2601,42.2601,42.1152,42.2214,190170.0
2023-06-14 13:00:00,43.75,43.82,43.71,43.72,236075.0,42.2407,42.3083,42.2021,42.2118,236075.0
2023-06-14 14:00:00,43.69,43.77,43.47,43.71,372025.0,42.1828,42.2601,41.9704,42.2021,372025.0
2023-06-14 15:00:00,43.71,43.91,43.59,43.6,730635.0,42.2021,42.3952,42.0863,42.0959,730635.0
2023-06-15 09:30:00,43.65,43.78,43.35,43.73,396815.0,42.1442,42.2697,41.8545,42.2214,396815.0
2023-06-15 10:00:00,43.75,43.76,43.5,43.61,500400.0,42.2407,42.2504,41.9994,42.1056,500400.0
2023-06-15 11:00:00,43.6,43.65,43.42,43.5,455225.0,42.0959,42.1442,41.9221,41.9994,455225.0
2023-06-15 12:00:00,43.5,43.78,43.42,43.76,447650.0,41.9994,42.2697,41.9221,42.2504,447650.0
2023-06-15 13:00:00,43.77,44.04,43.66,44.04,675365.0,42.2601,42.5207,42.1539,42.5207,675365.0
2023-06-15 14:00:00,44.03,44.12,43.79,44.09,604405.0,42.5111,42.598,42.2794,42.569,604405.0
2023-06-15 15:00:00,44.11,44.2,43.99,44.13,918235.0,42.5883,42.6752,42.4725,42.6076,918235.0
2023-06-16 09:30:00,44.48,44.57,43.83,44.08,1027820.0,42.9456,43.0325,42.318,42.5594,1027820.0
2023-06-16 10:00:00,44.1,44.24,43.99,44.03,310655.0,42.5787,42.7138,42.4725,42.5111,310655.0
2023-06-16 11:00:00,44.01,44.1,43.81,43.86,408470.0,42.4918,42.5787,42.2987,42.347,408470.0
2023-06-16 12:00:00,43.86,44.0,43.73,43.86,293850.0,42.347,42.4821,42.2214,42.347,293850.0
2023-06-16 13:00:00,43.85,43.93,43.76,43.83,219790.0,42.3373,42.4145,42.2504,42.318,219790.0
2023-06-16 14:00:00,43.83,43.89,43.64,43.66,252345.0,42.318,42.3759,42.1345,42.1539,252345.0
2023-06-16 15:00:00,43.66,43.84,43.57,43.78,934085.0,42.1539,42.3276,42.067,42.2697,934085.0
2023-06-20 09:30:00,43.56,43.66,43.39,43.6,1203000.0,42.0573,42.1539,41.8932,42.0959,1203000.0
2023-06-20 10:00:00,43.55,43.6,43.05,43.17,1054035.0,42.0476,42.0959,41.5649,41.6808,1054035.0
2023-06-20 11:00:00,43.18,43.2,42.98,43.04,598970.0,41.6904,41.7097,41.4973,41.5552,598970.0
2023-06-20 12:00:00,43.06,43.35,43.06,43.3,1348285.0,41.5746,41.8545,41.5746,41.8063,1348285.0
2023-06-20 13:00:00,43.32,43.42,43.26,43.36,433845.0,41.8256,41.9221,41.7677,41.8642,433845.0
2023-06-20 14:00:00,43.37,43.38,43.25,43.3,285185.0,41.8739,41.8835,41.758,41.8063,285185.0
2023-06-20 15:00:00,43.31,43.46,43.3,43.4,1128455.0,41.8159,41.9608,41.8063,41.9028,1128455.0
2023-06-21 09:30:00,43.46,43.53,43.07,43.5,555245.0,41.9608,42.0283,41.5842,41.9994,555245.0
2023-06-21 10:00:00,43.53,43.72,43.46,43.58,518425.0,42.0283,42.2118,41.9608,42.0766,518425.0
2023-06-21 11:00:00,43.6,44.06,43.6,43.98,717390.0,42.0959,42.5401,42.0959,42.4628,717390.0
2023-06-21 12:00:00,44.0,44.21,43.97,44.07,570955.0,42.4821,42.6849,42.4532,42.5497,570955.0
2023-06-21 13:00:00,44.08,44.15,44.03,44.08,391110.0,42.5594,42.6269,42.5111,42.5594,391110.0
2023-06-21 14:00:00,44.09,44.26,44.03,44.23,339365.0,42.569,42.7332,42.5111,42.7042,339365.0
2023-06-21 15:00:00,44.23,44.23,44.04,44.09,1092320.0,42.7042,42.7042,42.5207,42.569,1092320.0
2023-06-22 09:30:00,44.25,44.32,43.66,43.77,345955.0,42.7235,42.7911,42.1539,42.2601,345955.0
2023-06-22 10:00:00,43.77,43.98,43.73,43.73,391070.0,42.2601,42.4628,42.2214,42.2214,391070.0
2023-06-22 11:00:00,43.72,43.93,43.68,43.89,279195.0,42.2118,42.4145,42.1732,42.3759,279195.0
2023-06-22 12:00:00,43.88,43.96,43.78,43.9,260385.0,42.3663,42.4435,42.2697,42.3856,260385.0
2023-06-22 13:00:00,43.9,43.94,43.73,43.88,600205.0,42.3856,42.4242,42.2214,42.3663,600205.0
2023-06-22 14:00:00,43.88,43.96,43.8,43.95,258840.0,42.3663,42.4435,42.289,42.4338,258840.0
2023-06-22 15:00:00,43.95,44.04,43.85,43.93,885765.0,42.4338,42.5207,42.3373,42.4145,885765.0
2023-06-23 09:30:00,44.0,44.0,43.68,43.89,271980.0,42.4821,42.4821,42.1732,42.3759,271980.0
2023-06-23 10:00:00,43.93,44.24,43.92,44.18,362400.0,42.4145,42.7138,42.4049,42.6559,362400.0
2023-06-23 11:00:00,44.18,44.2,43.94,43.99,339055.0,42.6559,42.6752,42.4242,42.4725,339055.0
2023-06-23 12:00:00,43.97,44.01,43.94,44.0,200680.0,42.4532,42.4918,42.4242,42.4821,200680.0
2023-06-23 13:00:00,44.0,44.07,43.94,43.98,249260.0,42.4821,42.5497,42.4242,42.4628,249260.0
2023-06-23 14:00:00,43.97,44.01,43.8,43.83,400915.0,42.4532,42.4918,42.289,42.318,400915.0
2023-06-23 15:00:00,43.82,43.86,43.72,43.74,1174570.0,42.3083,42.347,42.2118,42.2311,1174570.0
2023-06-26 09:30:00,43.9,44.1,43.85,43.88,246210.0,42.3856,42.5787,42.3373,42.3663,246210.0
2023-06-26 10:00:00,43.89,44.06,43.71,43.83,408100.0,42.3759,42.5401,42.2021,42.318,408100.0
2023-06-26 11:00:00,43.83,43.93,43.7,43.92,302465.0,42.318,42.4145,42.1925,42.4049,302465.0
2023-06-26 12:00:00,43.89,43.92,43.74,43.9,208700.0,42.3759,42.4049,42.2311,42.3856,208700.0
2023-06-26 13:00:00,43.92,43.97,43.75,43.75,169890.0,42.4049,42.4532,42.2407,42.2407,169890.0
2023-06-26 14:00:00,43.75,43.87,43.71,43.8,234380.0,42.2407,42.3566,42.2021,42.289,234380.0
2023-06-26 15:00:00,43.8,43.9,43.75,43.81,728505.0,42.289,42.3856,42.2407,42.2987,728505.0
2023-06-27 09:30:00,43.86,44.12,43.85,44.0,217915.0,42.347,42.598,42.3373,42.4821,217915.0
2023-06-27 10:00:00,43.99,44.36,43.99,44.27,515925.0,42.4725,42.8297,42.4725,42.7428,515925.0
2023-06-27 11:00:00,44.26,44.51,44.26,44.43,413740.0,42.7332,42.9745,42.7332,42.8973,413740.0
2023-06-27 12:00:00,44.44,44.61,44.41,44.53,227340.0,42.9069,43.0711,42.878,42.9938,227340.0
2023-06-27 13:00:00,44.53,44.65,44.53,44.6,160145.0,42.9938,43.1097,42.9938,43.0614,160145.0
2023-06-27 14:00:00,44.6,44.67,44.55,44.6,291665.0,43.0614,43.129,43.0132,43.0614,291665.0
2023-06-27 15:00:00,44.6,44.65,44.53,44.63,905815.0,43.0614,43.1097,42.9938,43.0904,905815.0
2023-06-28 09:30:00,43.8,43.8,43.28,43.44,1025805.0,42.289,42.289,41.787,41.9414,1025805.0
2023-06-28 10:00:00,43.41,43.62,43.1,43.14,1009605.0,41.9125,42.1152,41.6132,41.6518,1009605.0
2023-06-28 11:00:00,43.14,43.3,43.01,43.21,767480.0,41.6518,41.8063,41.5263,41.7194,767480.0
2023-06-28 12:00:00,43.2,43.28,43.0,43.05,544515.0,41.7097,41.787,41.5166,41.5649,544515.0
2023-06-28 13:00:00,43.04,43.2,43.03,43.12,538730.0,41.5552,41.7097,41.5456,41.6325,538730.0
2023-06-28 14:00:00,43.11,43.16,42.97,43.01,471580.0,41.6228,41.6711,41.4877,41.5263,471580.0
2023-06-28 15:00:00,43.01,43.35,42.99,43.33,1463240.0,41.5263,41.8545,41.507,41.8352,1463240.0
2023-06-29 09:30:00,43.32,43.33,43.0,43.2,455820.0,41.8256,41.8352,41.5166,41.7097,455820.0
2023-06-29 10:00:00,43.21,43.42,43.16,43.26,725330.0,41.7194,41.9221,41.6711,41.7677,725330.0
2023-06-29 11:00:00,43.25,43.33,43.21,43.28,350765.0,41.758,41.8352,41.7194,41.787,350765.0
2023-06-29 12:00:00,43.28,43.41,43.23,43.33,227480.0,41.787,41.9125,41.7387,41.8352,227480.0
2023-06-29 13:00:00,43.32,43.34,43.2,43.24,334420.0,41.8256,41.8449,41.7097,41.7483,334420.0
2023-06-29 14:00:00,43.24,43.3,43.16,43.28,620595.0,41.7483,41.8063,41.6711,41.787,620595.0
2023-06-29 15:00:00,43.29,43.52,43.28,43.48,1008585.0,41.7966,42.0187,41.787,41.9801,1008585.0
2023-06-30 09:30:00,43.66,43.7,43.41,43.49,351060.0,42.1539,42.1925,41.9125,41.9897,351060.0
2023-06-30 10:00:00,43.5,43.77,43.5,43.59,757145.0,41.9994,42.2601,41.9994,42.0863,757145.0
2023-06-30 11:00:00,43.58,43.79,43.56,43.79,587375.0,42.0766,42.2794,42.0573,42.2794,587375.0
2023-06-30 12:00:00,43.79,44.19,43.78,44.16,467205.0,42.2794,42.6656,42.2697,42.6366,467205.0
2023-06-30 13:00:00,44.17,44.34,44.16,44.27,453185.0,42.6463,42.8104,42.6366,42.7428,453185.0
2023-06-30 14:00:00,44.27,44.44,44.25,44.4,390160.0,42.7428,42.9069,42.7235,42.8683,390160.0
2023-06-30 15:00:00,44.41,44.46,44.21,44.23,1273365.0,42.878,42.9263,42.6849,42.7042,1273365.0
2023-07-03 09:30:00,44.3,44.34,43.44,43.65,425475.0,42.7718,42.8104,41.9414,42.1442,425475.0
2023-07-03 10:00:00,43.64,44.24,43.63,43.92,498285.0,42.1345,42.7138,42.1249,42.4049,498285.0
2023-07-03 11:00:00,43.94,44.03,43.78,44.01,507385.0,42.4242,42.5111,42.2697,42.4918,507385.0
2023-07-03 12:00:00,44.0,44.26,43.99,44.19,664590.0,42.4821,42.7332,42.4725,42.6656,664590.0
2023-07-05 09:30:00,44.16,44.16,43.63,43.63,209085.0,42.6366,42.6366,42.1249,42.1249,209085.0
2023-07-05 10:00:00,43.6,43.91,43.59,43.91,389230.0,42.0959,42.3952,42.0863,42.3952,389230.0
2023-07-05 11:00:00,43.92,43.95,43.7,43.78,241685.0,42.4049,42.4338,42.1925,42.2697,241685.0
2023-07-05 12:00:00,43.76,43.78,43.66,43.74,259620.0,42.2504,42.2697,42.1539,42.2311,259620.0
2023-07-05 13:00:00,43.74,43.92,43.74,43.88,225440.0,42.2311,42.4049,42.2311,42.3663,225440.0
2023-07-05 14:00:00,43.87,44.04,43.74,44.04,251570.0,42.3566,42.5207,42.2311,42.5207,251570.0
2023-07-05 15:00:00,44.04,44.12,43.96,44.09,718440.0,42.5207,42.598,42.4435,42.569,718440.0
2023-07-06 09:30:00,43.74,44.19,43.6,43.96,462715.0,42.2311,42.6656,42.0959,42.4435,462715.0
2023-07-06 10:00:00,43.96,44.02,43.8,43.95,374080.0,42.4435,42.5014,42.289,42.4338,374080.0
2023-07-06 11:00:00,43.96,43.97,43.76,43.86,190205.0,42.4435,42.4532,42.2504,42.347,190205.0
2023-07-06 12:00:00,43.84,43.86,43.75,43.76,169665.0,42.3276,42.347,42.2407,42.2504,169665.0
2023-07-06 13:00:00,43.76,43.92,43.75,43.83,175815.0,42.2504,42.4049,42.2407,42.318,175815.0
2023-07-06 14:00:00,43.83,43.86,43.78,43.85,221510.0,42.318,42.347,42.2697,42.3373,221510.0
2023-07-06 15:00:00,43.86,43.86,43.62,43.78,804575.0,42.347,42.347,42.1152,42.2697,804575.0
2023-07-07 09:30:00,43.6,43.8,43.44,43.51,272045.0,42.0959,42.289,41.9414,42.009,272045.0
2023-07-07 10:00:00,43.55,43.59,43.35,43.49,819485.0,42.0476,42.0863,41.8545,41.9897,819485.0
2023-07-07 11:00:00,43.5,43.7,43.47,43.49,303175.0,41.9994,42.1925,41.9704,41.9897,303175.0
2023-07-07 12:00:00,43.47,43.6,43.32,43.55,432245.0,41.9704,42.0959,41.8256,42.0476,432245.0
2023-07-07 13:00:00,43.55,43.63,43.49,43.51,264150.0,42.0476,42.1249,41.9897,42.009,264150.0
2023-07-07 14:00:00,43.5,43.55,43.39,43.47,408805.0,41.9994,42.0476,41.8932,41.9704,408805.0
2023-07-07 15:00:00,43.48,43.55,43.32,43.38,1200265.0,41.9801,42.0476,41.8256,41.8835,1200265.0
2023-07-10 09:30:00,43.35,44.26,43.35,44.25,457930.0,41.8545,42.7332,41.8545,42.7235,457930.0
2023-07-10 10:00:00,44.23,44.25,43.7,43.71,524420.0,42.7042,42.7235,42.1925,42.2021,524420.0
2023-07-10 11:00:00,43.73,44.1,43.64,44.07,701805.0,42.2214,42.5787,42.1345,42.5497,701805.0
2023-07-10 12:00:00,44.07,44.07,43.8,44.0,354465.0,42.5497,42.5497,42.289,42.4821,354465.0
2023-07-10 13:00:00,43.98,44.15,43.95,44.1,215715.0,42.4628,42.6269,42.4338,42.5787,215715.0
2023-07-10 14:00:00,44.11,44.13,43.97,44.0,260730.0,42.5883,42.6076,42.4532,42.4821,260730.0
2023-07-10 15:00:00,44.0,44.26,43.95,44.26,862455.0,42.4821,42.7332,42.4338,42.7332,862455.0
2023-07-11 09:30:00,44.33,44.6,44.29,44.58,231395.0,42.8007,43.0614,42.7621,43.0421,231395.0
2023-07-11 10:00:00,44.58,44.65,44.34,44.47,664520.0,43.0421,43.1097,42.8104,42.9359,664520.0
2023-07-11 11:00:00,44.47,44.57,44.32,44.57,320150.0,42.9359,43.0325,42.7911,43.0325,320150.0
2023-07-11 12:00:00,44.59,44.78,44.53,44.72,536405.0,43.0518,43.2352,42.9938,43.1773,536405.0
2023-07-11 13:00:00,44.72,44.72,44.57,44.61,246285.0,43.1773,43.1773,43.0325,43.0711,246285.0
2023-07-11 14:00:00,44.63,44.67,44.48,44.58,547000.0,43.0904,43.129,42.9456,43.0421,547000.0
2023-07-11 15:00:00,44.58,44.64,44.45,44.61,1448025.0,43.0421,43.1,42.9166,43.0711,1448025.0
2023-07-12 09:30:00,44.98,45.08,44.74,44.84,266380.0,43.4283,43.5249,43.1966,43.2931,266380.0
2023-07-12 10:00:00,44.84,44.85,44.57,44.63,265435.0,43.2931,43.3028,43.0325,43.0904,265435.0
2023-07-12 11:00:00,44.64,44.72,44.4,44.44,271540.0,43.1,43.1773,42.8683,42.9069,271540.0
2023-07-12 12:00:00,44.46,44.53,44.36,44.46,311710.0,42.9263,42.9938,42.8297,42.9263,311710.0
2023-07-12 13:00:00,44.46,44.53,44.37,44.43,184030.0,42.9263,42.9938,42.8394,42.8973,184030.0
2023-07-12 14:00:00,44.43,44.55,44.4,44.43,203505.0,42.8973,43.0132,42.8683,42.8973,203505.0
2023-07-12 15:00:00,44.42,44.44,44.14,44.16,856625.0,42.8876,42.9069,42.6173,42.6366,856625.0
2023-07-13 09:30:00,44.06,44.06,43.63,43.95,388270.0,42.5401,42.5401,42.1249,42.4338,388270.0
2023-07-13 10:00:00,43.95,43.95,43.49,43.6,367265.0,42.4338,42.4338,41.9897,42.0959,367265.0
2023-07-13 11:00:00,43.6,43.7,43.53,43.6,309660.0,42.0959,42.1925,42.0283,42.0959,309660.0
2023-07-13 12:00:00,43.6,43.6,43.43,43.44,248390.0,42.0959,42.0959,41.9318,41.9414,248390.0
2023-07-13 13:00:00,43.45,43.51,43.31,43.47,255425.0,41.9511,42.009,41.8159,41.9704,255425.0
2023-07-13 14:00:00,43.47,43.49,43.39,43.42,259600.0,41.9704,41.9897,41.8932,41.9221,259600.0
2023-07-13 15:00:00,43.42,43.48,43.22,43.27,1011780.0,41.9221,41.9801,41.729,41.7773,1011780.0
2023-07-14 09:30:00,43.43,43.68,43.31,43.57,260820.0,41.9318,42.1732,41.8159,42.067,260820.0
2023-07-14 10:00:00,43.54,43.66,43.4,43.59,621315.0,42.038,42.1539,41.9028,42.0863,621315.0
2023-07-14 11:00:00,43.6,43.68,43.45,43.48,401925.0,42.0959,42.1732,41.9511,41.9801,401925.0
2023-07-14 12:00:00,43.48,43.54,43.4,43.4,298850.0,41.9801,42.038,41.9028,41.9028,298850.0
2023-07-14 13:00:00,43.4,43.45,43.18,43.21,206145.0,41.9028,41.9511,41.6904,41.7194,206145.0
2023-07-14 14:00:00,43.2,43.27,43.08,43.11,284545.0,41.7097,41.7773,41.5939,41.6228,284545.0
2023-07-14 15:00:00,43.11,43.13,42.91,42.99,1115100.0,41.6228,41.6421,41.4297,41.507,1115100.0
2023-07-17 09:30:00,42.56,42.57,41.63,42.36,923230.0,41.0918,41.1015,40.1939,40.8987,923230.0
2023-07-17 10:00:00,42.36,42.74,42.27,42.3,891180.0,40.8987,41.2656,40.8118,40.8408,891180.0
2023-07-17 11:00:00,42.27,42.42,42.25,42.42,403130.0,40.8118,40.9566,40.7925,40.9566,403130.0
2023-07-17 12:00:00,42.41,42.64,42.34,42.41,415600.0,40.947,41.169,40.8794,40.947,415600.0
2023-07-17 13:00:00,42.4,42.45,42.22,42.26,404985.0,40.9373,40.9856,40.7635,40.8021,404985.0
2023-07-17 14:00:00,42.28,42.3,42.08,42.17,395630.0,40.8215,40.8408,40.6284,40.7153,395630.0
2023-07-17 15:00:00,42.17,42.41,42.12,42.15,1476965.0,40.7153,40.947,40.667,40.6959,1476965.0
2023-07-18 09:30:00,42.05,42.52,41.99,42.23,586000.0,40.5994,41.0532,40.5415,40.7732,586000.0
2023-07-18 10:00:00,42.25,42.61,42.17,42.61,693855.0,40.7925,41.1401,40.7153,41.1401,693855.0
2023-07-18 11:00:00,42.61,42.83,42.35,42.4,567740.0,41.1401,41.3525,40.889,40.9373,567740.0
2023-07-18 12:00:00,42.41,42.41,42.0,42.18,486895.0,40.947,40.947,40.5511,40.7249,486895.0
2023-07-18 13:00:00,42.17,42.26,42.14,42.24,234040.0,40.7153,40.8021,40.6863,40.7828,234040.0
2023-07-18 14:00:00,42.25,42.3,42.08,42.19,297795.0,40.7925,40.8408,40.6284,40.7346,297795.0
2023-07-18 15:00:00,42.19,42.52,42.15,42.43,1257650.0,40.7346,41.0532,40.6959,40.9663,1257650.0
2023-07-19 09:30:00,42.57,43.11,42.31,42.52,579035.0,41.1015,41.6228,40.8504,41.0532,579035.0
2023-07-19 10:00:00,42.5,42.52,42.27,42.37,627135.0,41.0339,41.0532,40.8118,40.9084,627135.0
2023-07-19 11:00:00,42.36,42.37,42.19,42.22,484440.0,40.8987,40.9084,40.7346,40.7635,484440.0
2023-07-19 12:00:00,42.22,42.38,42.13,42.37,524670.0,40.7635,40.918,40.6766,40.9084,524670.0
2023-07-19 13:00:00,42.38,42.52,42.34,42.42,350170.0,40.918,41.0532,40.8794,40.9566,350170.0
2023-07-19 14:00:00,42.42,42.46,42.3,42.42,490525.0,40.9566,40.9952,40.8408,40.9566,490525.0
2023-07-19 15:00:00,42.44,42.48,42.14,42.23,1414770.0,40.9759,41.0146,40.6863,40.7732,1414770.0
2023-07-20 09:30:00,42.13,42.5,42.09,42.45,610695.0,40.6766,41.0339,40.638,40.9856,610695.0
2023-07-20 10:00:00,42.45,42.74,42.31,42.68,630145.0,40.9856,41.2656,40.8504,41.2077,630145.0
2023-07-20 11:00:00,42.68,42.91,42.61,42.61,727750.0,41.2077,41.4297,41.1401,41.1401,727750.0
2023-07-20 12:00:00,42.62,42.77,42.57,42.77,574275.0,41.1497,41.2946,41.1015,41.2946,574275.0
2023-07-20 13:00:00,42.76,42.92,42.7,42.84,602320.0,41.2849,41.4394,41.227,41.3621,602320.0
2023-07-20 14:00:00,42.83,43.03,42.78,42.98,622650.0,41.3525,41.5456,41.3042,41.4973,622650.0
2023-07-20 15:00:00,42.99,43.09,42.75,42.87,1174405.0,41.507,41.6035,41.2752,41.3911,1174405.0
2023-07-21 09:30:00,42.76,43.2,42.62,43.09,396880.0,41.2849,41.7097,41.1497,41.6035,396880.0
2023-07-21 10:00:00,43.07,43.29,42.99,43.28,503320.0,41.5842,41.7966,41.507,41.787,503320.0
2023-07-21 11:00:00,43.27,43.41,43.26,43.28,361025.0,41.7773,41.9125,41.7677,41.787,361025.0
2023-07-21 12:00:00,43.27,43.45,43.24,43.25,418465.0,41.7773,41.9511,41.7483,41.758,418465.0
2023-07-21 13:00:00,43.25,43.45,43.24,43.34,274555.0,41.758,41.9511,41.7483,41.8449,274555.0
2023-07-21 14:00:00,43.35,43.46,43.29,43.4,256390.0,41.8545,41.9608,41.7966,41.9028,256390.0
2023-07-21 15:00:00,43.4,43.46,43.12,43.13,1013805.0,41.9028,41.9608,41.6325,41.6421,1013805.0
2023-07-24 09:30:00,43.31,43.46,42.76,42.79,345155.0,41.8159,41.9608,41.2849,41.3139,345155.0
2023-07-24 10:00:00,42.8,43.03,42.78,42.95,516990.0,41.3235,41.5456,41.3042,41.4683,516990.0
2023-07-24 11:00:00,42.94,43.33,42.86,43.28,454505.0,41.4587,41.8352,41.3815,41.787,454505.0
2023-07-24 12:00:00,43.29,43.29,43.1,43.2,229415.0,41.7966,41.7966,41.6132,41.7097,229415.0
2023-07-24 13:00:00,43.21,43.23,43.1,43.18,218835.0,41.7194,41.7387,41.6132,41.6904,218835.0
2023-07-24 14:00:00,43.19,43.24,43.05,43.1,326940.0,41.7001,41.7483,41.5649,41.6132,326940.0
2023-07-24 15:00:00,43.1,43.1,42.81,42.92,1037420.0,41.6132,41.6132,41.3332,41.4394,1037420.0
2023-07-25 09:30:00,42.03,42.35,41.72,42.17,1207910.0,40.5801,40.889,40.2808,40.7153,1207910.0
2023-07-25 10:00:00,42.11,42.42,41.94,42.41,1558850.0,40.6573,40.9566,40.4932,40.947,1558850.0
2023-07-25 11:00:00,42.43,42.66,42.37,42.57,442010.0,40.9663,41.1884,40.9084,41.1015,442010.0
2023-07-25 12:00:00,42.55,42.65,42.47,42.65,546215.0,41.0821,41.1787,41.0049,41.1787,546215.0
2023-07-25 13:00:00,42.65,42.75,42.61,42.75,338535.0,41.1787,41.2752,41.1401,41.2752,338535.0
2023-07-25 14:00:00,42.75,42.76,42.59,42.63,447180.0,41.2752,41.2849,41.1208,41.1594,447180.0
2023-07-25 15:00:00,42.63,42.87,42.51,42.54,1411505.0,41.1594,41.3911,41.0435,41.0725,1411505.0
2023-07-26 09:30:00,42.77,43.08,42.54,42.59,386805.0,41.2946,41.5939,41.0725,41.1208,386805.0
2023-07-26 10:00:00,42.56,42.79,42.39,42.79,393230.0,41.0918,41.3139,40.9277,41.3139,393230.0
2023-07-26 11:00:00,42.78,42.93,42.73,42.89,379430.0,41.3042,41.449,41.2559,41.4104,379430.0
2023-07-26 12:00:00,42.88,42.96,42.83,42.95,365120.0,41.4008,41.478,41.3525,41.4683,365120.0
2023-07-26 13:00:00,42.95,43.02,42.63,42.66,414435.0,41.4683,41.5359,41.1594,41.1884,414435.0
2023-07-26 14:00:00,42.66,43.08,42.63,43.01,565145.0,41.1884,41.5939,41.1594,41.5263,565145.0
2023-07-26 15:00:00,43.02,43.04,42.78,42.93,1480915.0,41.5359,41.5552,41.3042,41.449,1480915.0
2023-07-27 09:30:00,43.56,44.78,43.14,43.98,1262245.0,42.0573,43.2352,41.6518,42.4628,1262245.0
2023-07-27 10:00:00,44.0,44.4,43.54,44.24,1137665.0,42.4821,42.8683,42.038,42.7138,1137665.0
2023-07-27 11:00:00,44.25,44.75,44.24,44.59,1413855.0,42.7235,43.2063,42.7138,43.0518,1413855.0
2023-07-27 12:00:00,44.6,45.2,44.6,45.19,692920.0,43.0614,43.6407,43.0614,43.6311,692920.0
2023-07-27 13:00:00,45.2,45.25,44.79,45.1,798840.0,43.6407,43.689,43.2449,43.5442,798840.0
2023-07-27 14:00:00,45.09,45.09,44.5,44.62,1028380.0,43.5345,43.5345,42.9649,43.0807,1028380.0
2023-07-27 15:00:00,44.63,44.81,44.62,44.73,1887685.0,43.0904,43.2642,43.0807,43.1869,1887685.0
2023-07-28 09:30:00,45.06,45.2,44.53,44.67,426640.0,43.5056,43.6407,42.9938,43.129,426640.0
2023-07-28 10:00:00,44.64,45.16,44.62,45.01,740660.0,43.1,43.6021,43.0807,43.4573,740660.0
2023-07-28 11:00:00,45.04,45.22,44.8,44.89,421930.0,43.4862,43.66,43.2545,43.3414,421930.0
2023-07-28 12:00:00,44.89,44.9,44.68,44.88,602410.0,43.3414,43.3511,43.1387,43.3318,602410.0
2023-07-28 13:00:00,44.87,44.89,44.6,44.77,342390.0,43.3221,43.3414,43.0614,43.2256,342390.0
2023-07-28 14:00:00,44.76,44.77,44.59,44.65,404825.0,43.2159,43.2256,43.0518,43.1097,404825.0
2023-07-28 15:00:00,44.67,44.81,44.6,44.8,970595.0,43.129,43.2642,43.0614,43.2545,970595.0
2023-07-31 09:30:00,44.83,45.11,44.64,44.64,450625.0,43.2835,43.5538,43.1,43.1,450625.0
2023-07-31 10:00:00,44.64,44.71,44.34,44.44,642010.0,43.1,43.1676,42.8104,42.9069,642010.0
2023-07-31 11:00:00,44.47,44.67,44.47,44.6,258935.0,42.9359,43.129,42.9359,43.0614,258935.0
2023-07-31 12:00:00,44.61,44.75,44.53,44.55,170740.0,43.0711,43.2063,42.9938,43.0132,170740.0
2023-07-31 13:00:00,44.55,44.7,44.53,44.7,242845.0,43.0132,43.158,42.9938,43.158,242845.0
2023-07-31 14:00:00,44.7,44.84,44.65,44.72,278165.0,43.158,43.2931,43.1097,43.1773,278165.0
2023-07-31 15:00:00,44.71,44.81,44.61,44.81,909740.0,43.1676,43.2642,43.0711,43.2642,909740.0
2023-08-01 09:30:00,44.57,45.34,44.57,45.22,385885.0,43.0325,43.7759,43.0325,43.66,385885.0
2023-08-01 10:00:00,45.2,45.23,44.81,44.88,378725.0,43.6407,43.6697,43.2642,43.3318,378725.0
2023-08-01 11:00:00,44.87,44.97,44.78,44.93,346730.0,43.3221,43.4187,43.2352,43.38,346730.0
2023-08-01 12:00:00,44.95,44.95,44.8,44.86,156780.0,43.3994,43.3994,43.2545,43.3125,156780.0
2023-08-01 13:00:00,44.85,44.85,44.67,44.85,406145.0,43.3028,43.3028,43.129,43.3028,406145.0
2023-08-01 14:00:00,44.85,44.93,44.74,44.88,319070.0,43.3028,43.38,43.1966,43.3318,319070.0
2023-08-01 15:00:00,44.88,44.96,44.78,44.84,408760.0,43.3318,43.409,43.2352,43.2931,408760.0
2023-08-02 09:30:00,44.77,45.09,44.6,44.98,263845.0,43.2256,43.5345,43.0614,43.4283,263845.0
2023-08-02 10:00:00,44.98,44.99,44.61,44.96,257890.0,43.4283,43.438,43.0711,43.409,257890.0
2023-08-02 11:00:00,44.95,45.32,44.93,45.22,380675.0,43.3994,43.7566,43.38,43.66,380675.0
2023-08-02 12:00:00,45.24,45.68,45.22,45.62,426435.0,43.6793,44.1042,43.66,44.0462,426435.0
2023-08-02 13:00:00,45.62,45.86,45.55,45.64,535570.0,44.0462,44.278,43.9787,44.0655,535570.0
2023-08-02 14:00:00,45.64,45.7,45.35,45.36,261385.0,44.0655,44.1235,43.7856,43.7952,261385.0
2023-08-02 15:00:00,45.36,45.44,45.11,45.2,875485.0,43.7952,43.8724,43.5538,43.6407,875485.0
2023-08-03 09:30:00,45.39,45.6,45.11,45.3,277520.0,43.8242,44.0269,43.5538,43.7373,277520.0
2023-08-03 10:00:00,45.3,45.44,45.04,45.43,374865.0,43.7373,43.8724,43.4862,43.8628,374865.0
2023-08-03 11:00:00,45.43,46.16,45.39,46.07,398185.0,43.8628,44.5676,43.8242,44.4807,398185.0
2023-08-03 12:00:00,46.09,46.13,45.7,45.71,353235.0,44.5,44.5386,44.1235,44.1331,353235.0
2023-08-03 13:00:00,45.72,45.93,45.61,45.65,210465.0,44.1428,44.3455,44.0366,44.0752,210465.0
2023-08-03 14:00:00,45.64,45.68,45.39,45.44,290880.0,44.0655,44.1042,43.8242,43.8724,290880.0
2023-08-03 15:00:00,45.45,45.47,45.3,45.42,792605.0,43.8821,43.9014,43.7373,43.8531,792605.0
2023-08-04 09:30:00,45.43,45.5,44.95,45.45,236475.0,43.8628,43.9304,43.3994,43.8821,236475.0
2023-08-04 10:00:00,45.47,45.47,45.05,45.15,169390.0,43.9014,43.9014,43.4959,43.5925,169390.0
2023-08-04 11:00:00,45.13,45.15,44.98,45.14,229840.0,43.5731,43.5925,43.4283,43.5828,229840.0
2023-08-04 12:00:00,45.14,45.21,45.05,45.09,181200.0,43.5828,43.6504,43.4959,43.5345,181200.0
2023-08-04 13:00:00,45.09,45.11,44.86,44.88,305040.0,43.5345,43.5538,43.3125,43.3318,305040.0
2023-08-04 14:00:00,44.89,44.9,44.67,44.71,253530.0,43.3414,43.3511,43.129,43.1676,253530.0
2023-08-04 15:00:00,44.7,44.75,44.38,44.46,702960.0,43.158,43.2063,42.849,42.9263,702960.0
2023-08-07 09:30:00,44.46,44.67,44.46,44.61,115685.0,42.9263,43.129,42.9263,43.0711,115685.0
2023-08-07 10:00:00,44.58,44.71,44.51,44.61,162905.0,43.0421,43.1676,42.9745,43.0711,162905.0
2023-08-07 11:00:00,44.6,44.66,44.45,44.55,209035.0,43.0614,43.1194,42.9166,43.0132,209035.0
2023-08-07 12:00:00,44.56,44.59,44.5,44.53,127785.0,43.0228,43.0518,42.9649,42.9938,127785.0
2023-08-07 13:00:00,44.55,44.59,44.5,44.56,149595.0,43.0132,43.0518,42.9649,43.0228,149595.0
2023-08-07 14:00:00,44.57,44.61,44.48,44.54,228940.0,43.0325,43.0711,42.9456,43.0035,228940.0
2023-08-07 15:00:00,44.55,44.6,44.41,44.57,539005.0,43.0132,43.0614,42.878,43.0325,539005.0
2023-08-08 09:30:00,44.53,44.57,44.18,44.24,235185.0,42.9938,43.0325,42.6559,42.7138,235185.0
2023-08-08 10:00:00,44.24,44.34,44.05,44.24,580530.0,42.7138,42.8104,42.5304,42.7138,580530.0
2023-08-08 11:00:00,44.24,44.31,44.16,44.21,574315.0,42.7138,42.7814,42.6366,42.6849,574315.0
2023-08-08 12:00:00,44.2,44.25,44.09,44.12,524170.0,42.6752,42.7235,42.569,42.598,524170.0
2023-08-08 13:00:00,44.12,44.32,44.1,44.22,189215.0,42.598,42.7911,42.5787,42.6945,189215.0
2023-08-08 14:00:00,44.23,44.42,44.22,44.38,387490.0,42.7042,42.8876,42.6945,42.849,387490.0
2023-08-08 15:00:00,44.38,44.54,44.29,44.35,1002700.0,42.849,43.0035,42.7621,42.82,1002700.0
2023-08-09 09:30:00,44.45,44.47,44.28,44.39,136610.0,42.9166,42.9359,42.7525,42.8587,136610.0
2023-08-09 10:00:00,44.43,44.83,44.3,44.82,245630.0,42.8973,43.2835,42.7718,43.2738,245630.0
2023-08-09 11:00:00,44.82,44.9,44.55,44.57,188360.0,43.2738,43.3511,43.0132,43.0325,188360.0
2023-08-09 12:00:00,44.56,44.65,44.51,44.64,249310.0,43.0228,43.1097,42.9745,43.1,249310.0
2023-08-09 13:00:00,44.64,44.82,44.58,44.68,201515.0,43.1,43.2738,43.0421,43.1387,201515.0
2023-08-09 14:00:00,44.68,44.97,44.68,44.93,328130.0,43.1387,43.4187,43.1387,43.38,328130.0
2023-08-09 15:00:00,44.94,44.99,44.8,44.83,464015.0,43.3897,43.438,43.2545,43.2835,464015.0
2023-08-10 09:30:00,45.1,45.27,44.69,44.88,218955.0,43.5442,43.7083,43.1483,43.3318,218955.0
2023-08-10 10:00:00,44.86,44.97,44.58,44.62,268020.0,43.3125,43.4187,43.0421,43.0807,268020.0
2023-08-10 11:00:00,44.6,44.6,44.16,44.25,284920.0,43.0614,43.0614,42.6366,42.7235,284920.0
2023-08-10 12:00:00,44.26,44.52,44.13,44.43,272450.0,42.7332,42.9842,42.6076,42.8973,272450.0
2023-08-10 13:00:00,44.44,44.49,44.3,44.33,224530.0,42.9069,42.9552,42.7718,42.8007,224530.0
2023-08-10 14:00:00,44.3,44.51,44.3,44.45,138350.0,42.7718,42.9745,42.7718,42.9166,138350.0
2023-08-10 15:00:00,44.44,44.52,44.32,44.46,1104735.0,42.9069,42.9842,42.7911,42.9263,1104735.0
2023-08-11 09:30:00,44.62,44.7,44.42,44.62,338785.0,43.0807,43.158,42.8876,43.0807,338785.0
2023-08-11 10:00:00,44.64,44.8,44.56,44.68,363435.0,43.1,43.2545,43.0228,43.1387,363435.0
2023-08-11 11:00:00,44.69,44.7,44.55,44.64,189395.0,43.1483,43.158,43.0132,43.1,189395.0
2023-08-11 12:00:00,44.65,44.65,44.53,44.6,135615.0,43.1097,43.1097,42.9938,43.0614,135615.0
2023-08-11 13:00:00,44.61,44.65,44.38,44.46,192860.0,43.0711,43.1097,42.849,42.9263,192860.0
2023-08-11 14:00:00,44.45,44.53,44.43,44.5,303510.0,42.9166,42.9938,42.8973,42.9649,303510.0
2023-08-11 15:00:00,44.5,44.57,44.37,44.51,690900.0,42.9649,43.0325,42.8394,42.9745,690900.0
2023-08-14 09:30:00,44.55,44.57,44.05,44.22,715070.0,43.0132,43.0325,42.5304,42.6945,715070.0
2023-08-14 10:00:00,44.18,44.32,44.17,44.32,215635.0,42.6559,42.7911,42.6463,42.7911,215635.0
2023-08-14 11:00:00,44.33,44.63,44.33,44.59,164355.0,42.8007,43.0904,42.8007,43.0518,164355.0
2023-08-14 12:00:00,44.62,44.68,44.5,44.53,149945.0,43.0807,43.1387,42.9649,42.9938,149945.0
2023-08-14 13:00:00,44.53,44.54,44.38,44.4,180230.0,42.9938,43.0035,42.849,42.8683,180230.0
2023-08-14 14:00:00,44.41,44.43,44.23,44.39,211125.0,42.878,42.8973,42.7042,42.8587,211125.0
2023-08-14 15:00:00,44.39,44.49,44.3,44.49,600640.0,42.8587,42.9552,42.7718,42.9552,600640.0
2023-08-15 09:30:00,44.22,44.54,44.16,44.32,248220.0,42.6945,43.0035,42.6366,42.7911,248220.0
2023-08-15 10:00:00,44.31,44.32,44.14,44.24,195380.0,42.7814,42.7911,42.6173,42.7138,195380.0
2023-08-15 11:00:00,44.24,44.31,44.12,44.26,126980.0,42.7138,42.7814,42.598,42.7332,126980.0
2023-08-15 12:00:00,44.24,44.29,44.2,44.26,148645.0,42.7138,42.7621,42.6752,42.7332,148645.0
2023-08-15 13:00:00,44.27,44.43,44.22,44.43,122680.0,42.7428,42.8973,42.6945,42.8973,122680.0
2023-08-15 14:00:00,44.43,44.49,44.36,44.47,119305.0,42.8973,42.9552,42.8297,42.9359,119305.0
2023-08-15 15:00:00,44.46,44.46,44.28,44.41,508490.0,42.9263,42.9263,42.7525,42.878,508490.0
2023-08-16 09:30:00,44.48,44.61,44.24,44.53,136875.0,42.9456,43.0711,42.7138,42.9938,136875.0
2023-08-16 10:00:00,44.49,44.55,44.38,44.54,223425.0,42.9552,43.0132,42.849,43.0035,223425.0
2023-08-16 11:00:00,44.53,44.6,44.42,44.45,184085.0,42.9938,43.0614,42.8876,42.9166,184085.0
2023-08-16 12:00:00,44.44,44.46,44.4,44.4,193910.0,42.9069,42.9263,42.8683,42.8683,193910.0
2023-08-16 13:00:00,44.42,44.42,44.24,44.41,318015.0,42.8876,42.8876,42.7138,42.878,318015.0
2023-08-16 14:00:00,44.4,44.44,44.23,44.33,404495.0,42.8683,42.9069,42.7042,42.8007,404495.0
2023-08-16 15:00:00,44.34,44.34,44.05,44.18,1016945.0,42.8104,42.8104,42.5304,42.6559,1016945.0
2023-08-17 09:30:00,44.35,44.61,44.27,44.32,201360.0,42.82,43.0711,42.7428,42.7911,201360.0
2023-08-17 10:00:00,44.3,44.4,44.22,44.25,573245.0,42.7718,42.8683,42.6945,42.7235,573245.0
2023-08-17 11:00:00,44.25,44.31,44.15,44.22,283435.0,42.7235,42.7814,42.6269,42.6945,283435.0
2023-08-17 12:00:00,44.21,44.24,44.07,44.12,224790.0,42.6849,42.7138,42.5497,42.598,224790.0
2023-08-17 13:00:00,44.14,44.2,44.01,44.04,260005.0,42.6173,42.6752,42.4918,42.5207,260005.0
2023-08-17 14:00:00,44.04,44.14,43.93,43.97,594235.0,42.5207,42.6173,42.4145,42.4532,594235.0
2023-08-17 15:00:00,43.97,43.99,43.68,43.8,1278500.0,42.4532,42.4725,42.1732,42.289,1278500.0
2023-08-18 09:30:00,43.69,44.1,43.66,44.05,136985.0,42.1828,42.5787,42.1539,42.5304,136985.0
2023-08-18 10:00:00,44.05,44.16,44.04,44.16,138810.0,42.5304,42.6366,42.5207,42.6366,138810.0
2023-08-18 11:00:00,44.17,44.21,43.95,43.99,182690.0,42.6463,42.6849,42.4338,42.4725,182690.0
2023-08-18 12:00:00,43.99,44.07,43.91,43.92,99875.0,42.4725,42.5497,42.3952,42.4049,99875.0
2023-08-18 13:00:00,43.91,43.91,43.71,43.76,162620.0,42.3952,42.3952,42.2021,42.2504,162620.0
2023-08-18 14:00:00,43.77,43.83,43.69,43.73,159670.0,42.2601,42.318,42.1828,42.2214,159670.0
2023-08-18 15:00:00,43.73,43.87,43.72,43.87,635575.0,42.2214,42.3566,42.2118,42.3566,635575.0
2023-08-21 09:30:00,43.87,44.05,43.74,43.91,657770.0,42.3566,42.5304,42.2311,42.3952,657770.0
2023-08-21 10:00:00,43.88,43.99,43.64,43.76,813440.0,42.3663,42.4725,42.1345,42.2504,813440.0
2023-08-21 11:00:00,43.74,43.8,43.45,43.53,550510.0,42.2311,42.289,41.9511,42.0283,550510.0
2023-08-21 12:00:00,43.53,43.57,43.41,43.48,235665.0,42.0283,42.067,41.9125,41.9801,235665.0
2023-08-21 13:00:00,43.46,43.48,43.37,43.4,146225.0,41.9608,41.9801,41.8739,41.9028,146225.0
2023-08-21 14:00:00,43.4,43.43,43.25,43.27,224455.0,41.9028,41.9318,41.758,41.7773,224455.0
2023-08-21 15:00:00,43.27,43.29,43.07,43.12,911060.0,41.7773,41.7966,41.5842,41.6325,911060.0
2023-08-22 09:30:00,42.82,42.82,42.2,42.42,480730.0,41.3428,41.3428,40.7442,40.9566,480730.0
2023-08-22 10:00:00,42.35,42.37,41.82,41.88,628000.0,40.889,40.9084,40.3773,40.4353,628000.0
2023-08-22 11:00:00,41.87,42.31,41.72,42.26,763595.0,40.4256,40.8504,40.2808,40.8021,763595.0
2023-08-22 12:00:00,42.26,42.63,42.21,42.58,991210.0,40.8021,41.1594,40.7539,41.1111,991210.0
2023-08-22 13:00:00,42.55,42.69,42.47,42.66,503890.0,41.0821,41.2173,41.0049,41.1884,503890.0
2023-08-22 14:00:00,42.67,42.81,42.59,42.81,332825.0,41.198,41.3332,41.1208,41.3332,332825.0
2023-08-22 15:00:00,42.82,43.0,42.76,43.0,1601595.0,41.3428,41.5166,41.2849,41.5166,1601595.0
2023-08-23 09:30:00,42.71,43.27,42.67,42.7,460660.0,41.2366,41.7773,41.198,41.227,460660.0
2023-08-23 10:00:00,42.73,42.76,42.46,42.6,526690.0,41.2559,41.2849,40.9952,41.1304,526690.0
2023-08-23 11:00:00,42.61,42.72,42.54,42.57,856685.0,41.1401,41.2463,41.0725,41.1015,856685.0
2023-08-23 12:00:00,42.56,42.86,42.55,42.81,674115.0,41.0918,41.3815,41.0821,41.3332,674115.0
2023-08-23 13:00:00,42.82,42.86,42.77,42.85,210360.0,41.3428,41.3815,41.2946,41.3718,210360.0
2023-08-23 14:00:00,42.84,42.91,42.78,42.91,259470.0,41.3621,41.4297,41.3042,41.4297,259470.0
2023-08-23 15:00:00,42.92,42.98,42.87,42.92,1285160.0,41.4394,41.4973,41.3911,41.4394,1285160.0
2023-08-24 09:30:00,42.56,42.85,42.45,42.56,209865.0,41.0918,41.3718,40.9856,41.0918,209865.0
2023-08-24 10:00:00,42.58,42.98,42.45,42.89,376300.0,41.1111,41.4973,40.9856,41.4104,376300.0
2023-08-24 11:00:00,42.88,43.04,42.76,43.01,182255.0,41.4008,41.5552,41.2849,41.5263,182255.0
2023-08-24 12:00:00,43.02,43.22,42.83,42.85,209205.0,41.5359,41.729,41.3525,41.3718,209205.0
2023-08-24 13:00:00,42.83,42.83,42.54,42.61,454755.0,41.3525,41.3525,41.0725,41.1401,454755.0
2023-08-24 14:00:00,42.62,42.64,42.35,42.42,404080.0,41.1497,41.169,40.889,40.9566,404080.0
2023-08-24 15:00:00,42.42,42.49,42.32,42.32,1009965.0,40.9566,41.0242,40.8601,40.8601,1009965.0
2023-08-25 09:30:00,42.5,42.96,42.42,42.53,491900.0,41.2318,41.6781,41.1542,41.2609,491900.0
2023-08-25 10:00:00,42.52,42.6,42.33,42.48,433435.0,41.2512,41.3288,41.0669,41.2124,433435.0
2023-08-25 11:00:00,42.46,42.58,42.28,42.42,429560.0,41.193,41.3094,41.0184,41.1542,429560.0
2023-08-25 12:00:00,42.42,42.51,42.19,42.33,405080.0,41.1542,41.2415,40.931,41.0669,405080.0
2023-08-25 13:00:00,42.32,42.53,42.27,42.52,241865.0,41.0572,41.2609,41.0087,41.2512,241865.0
2023-08-25 14:00:00,42.53,42.68,42.49,42.68,243115.0,41.2609,41.4064,41.2221,41.4064,243115.0
2023-08-25 15:00:00,42.67,42.82,42.65,42.71,1172430.0,41.3967,41.5422,41.3773,41.4355,1172430.0
2023-08-28 09:30:00,42.87,43.08,42.69,43.03,989545.0,41.5908,41.7945,41.4161,41.746,989545.0
2023-08-28 10:00:00,43.03,43.43,43.0,43.41,263765.0,41.746,42.134,41.7169,42.1146,263765.0
2023-08-28 11:00:00,43.4,43.68,43.37,43.65,656525.0,42.1049,42.3766,42.0758,42.3475,656525.0
2023-08-28 12:00:00,43.65,43.67,43.4,43.59,397275.0,42.3475,42.3669,42.1049,42.2893,397275.0
2023-08-28 13:00:00,43.57,43.62,43.46,43.56,294415.0,42.2699,42.3184,42.1631,42.2602,294415.0
2023-08-28 14:00:00,43.57,43.93,43.52,43.91,881740.0,42.2699,42.6191,42.2214,42.5997,881740.0
2023-08-28 15:00:00,43.91,43.91,43.63,43.81,1392190.0,42.5997,42.5997,42.3281,42.5027,1392190.0
2023-08-29 09:30:00,43.84,44.2,43.72,44.16,204250.0,42.5318,42.8811,42.4154,42.8423,204250.0
2023-08-29 10:00:00,44.16,44.23,43.98,44.15,257195.0,42.8423,42.9102,42.6676,42.8326,257195.0
2023-08-29 11:00:00,44.15,44.37,44.09,44.34,263865.0,42.8326,43.046,42.7743,43.0169,263865.0
2023-08-29 12:00:00,44.34,44.7,44.33,44.65,327425.0,43.0169,43.3661,43.0072,43.3176,327425.0
2023-08-29 13:00:00,44.64,44.66,44.44,44.48,162110.0,43.3079,43.3273,43.1139,43.1527,162110.0
2023-08-29 14:00:00,44.49,44.51,44.34,44.43,267690.0,43.1624,43.1818,43.0169,43.1042,267690.0
2023-08-29 15:00:00,44.43,44.55,44.39,44.52,881335.0,43.1042,43.2206,43.0654,43.1915,881335.0
2023-08-30 09:30:00,44.64,44.64,44.25,44.32,98715.0,43.3079,43.3079,42.9296,42.9975,98715.0
2023-08-30 10:00:00,44.32,44.64,44.25,44.6,282330.0,42.9975,43.3079,42.9296,43.2691,282330.0
2023-08-30 11:00:00,44.58,44.67,44.43,44.55,357770.0,43.2497,43.337,43.1042,43.2206,357770.0
2023-08-30 12:00:00,44.54,44.59,44.42,44.49,304445.0,43.2109,43.2594,43.0945,43.1624,304445.0
2023-08-30 13:00:00,44.48,44.53,44.35,44.38,297040.0,43.1527,43.2012,43.0266,43.0557,297040.0
2023-08-30 14:00:00,44.38,44.47,44.37,44.46,609010.0,43.0557,43.143,43.046,43.1333,609010.0
2023-08-30 15:00:00,44.47,44.61,44.43,44.59,1277115.0,43.143,43.2788,43.1042,43.2594,1277115.0
2023-08-31 09:30:00,44.29,44.31,43.27,43.59,702785.0,42.9684,42.9878,41.9788,42.2893,702785.0
2023-08-31 10:00:00,43.56,43.67,43.18,43.38,979790.0,42.2602,42.3669,41.8915,42.0855,979790.0
2023-08-31 11:00:00,43.38,43.7,43.37,43.6,576190.0,42.0855,42.396,42.0758,42.299,576190.0
2023-08-31 12:00:00,43.61,43.75,43.53,43.61,1252160.0,42.3087,42.4445,42.2311,42.3087,1252160.0
2023-08-31 13:00:00,43.6,43.7,43.5,43.61,346795.0,42.299,42.396,42.202,42.3087,346795.0
2023-08-31 14:00:00,43.62,43.66,43.41,43.48,576970.0,42.3184,42.3572,42.1146,42.1826,576970.0
2023-08-31 15:00:00,43.48,43.72,43.48,43.7,1838550.0,42.1826,42.4154,42.1826,42.396,1838550.0
2023-09-01 09:30:00,43.89,43.89,43.47,43.73,214455.0,42.5803,42.5803,42.1728,42.4251,214455.0
2023-09-01 10:00:00,43.72,43.92,43.69,43.79,1083350.0,42.4154,42.6094,42.3863,42.4833,1083350.0
2023-09-01 11:00:00,43.79,44.01,43.77,43.88,1167530.0,42.4833,42.6967,42.4639,42.5706,1167530.0
2023-09-01 12:00:00,43.88,43.92,43.59,43.89,216190.0,42.5706,42.6094,42.2893,42.5803,216190.0
2023-09-01 13:00:00,43.89,44.1,43.88,44.07,295785.0,42.5803,42.7841,42.5706,42.7549,295785.0
2023-09-01 14:00:00,44.08,44.13,44.02,44.05,374360.0,42.7646,42.8132,42.7064,42.7355,374360.0
2023-09-01 15:00:00,44.05,44.13,43.99,44.11,1093650.0,42.7355,42.8132,42.6773,42.7938,1093650.0
2023-09-05 09:30:00,43.86,43.9,43.39,43.76,438970.0,42.5512,42.59,42.0952,42.4542,438970.0
2023-09-05 10:00:00,43.75,44.01,43.75,43.85,358185.0,42.4445,42.6967,42.4445,42.5415,358185.0
2023-09-05 11:00:00,43.85,44.01,43.82,43.97,185590.0,42.5415,42.6967,42.5124,42.6579,185590.0
2023-09-05 12:00:00,43.98,43.99,43.83,43.88,184905.0,42.6676,42.6773,42.5221,42.5706,184905.0
2023-09-05 13:00:00,43.88,43.88,43.59,43.8,302970.0,42.5706,42.5706,42.2893,42.493,302970.0
2023-09-05 14:00:00,43.8,43.83,43.74,43.8,639470.0,42.493,42.5221,42.4348,42.493,639470.0
2023-09-05 15:00:00,43.8,43.81,43.54,43.62,955195.0,42.493,42.5027,42.2408,42.3184,955195.0
2023-09-06 09:30:00,43.44,43.55,43.01,43.5,185985.0,42.1437,42.2505,41.7266,42.202,185985.0
2023-09-06 10:00:00,43.5,43.53,43.3,43.41,283750.0,42.202,42.2311,42.0079,42.1146,283750.0
2023-09-06 11:00:00,43.41,43.41,42.96,42.96,235770.0,42.1146,42.1146,41.6781,41.6781,235770.0
2023-09-06 12:00:00,42.98,43.07,42.89,42.94,192645.0,41.6975,41.7848,41.6102,41.6587,192645.0
2023-09-06 13:00:00,42.96,42.96,42.77,42.79,525865.0,41.6781,41.6781,41.4937,41.5131,525865.0
2023-09-06 14:00:00,42.79,42.93,42.68,42.91,347985.0,41.5131,41.649,41.4064,41.6296,347985.0
2023-09-06 15:00:00,42.92,43.18,42.85,43.15,1113915.0,41.6393,41.8915,41.5714,41.8624,1113915.0
2023-09-07 09:30:00,43.46,43.65,43.25,43.42,192765.0,42.1631,42.3475,41.9594,42.1243,192765.0
2023-09-07 10:00:00,43.38,43.55,43.28,43.53,746965.0,42.0855,42.2505,41.9885,42.2311,746965.0
2023-09-07 11:00:00,43.55,43.64,43.42,43.63,165295.0,42.2505,42.3378,42.1243,42.3281,165295.0
2023-09-07 12:00:00,43.66,43.79,43.64,43.78,175305.0,42.3572,42.4833,42.3378,42.4736,175305.0
2023-09-07 13:00:00,43.76,43.96,43.74,43.95,164520.0,42.4542,42.6482,42.4348,42.6385,164520.0
2023-09-07 14:00:00,43.96,44.06,43.91,44.05,340860.0,42.6482,42.7452,42.5997,42.7355,340860.0
2023-09-07 15:00:00,44.04,44.09,43.75,43.8,836090.0,42.7258,42.7743,42.4445,42.493,836090.0
2023-09-08 09:30:00,43.78,43.93,43.55,43.9,194145.0,42.4736,42.6191,42.2505,42.59,194145.0
2023-09-08 10:00:00,43.88,44.01,43.76,43.79,200695.0,42.5706,42.6967,42.4542,42.4833,200695.0
2023-09-08 11:00:00,43.81,43.84,43.56,43.61,262085.0,42.5027,42.5318,42.2602,42.3087,262085.0
2023-09-08 12:00:00,43.61,43.73,43.6,43.61,163165.0,42.3087,42.4251,42.299,42.3087,163165.0
2023-09-08 13:00:00,43.6,43.6,43.4,43.43,389705.0,42.299,42.299,42.1049,42.134,389705.0
2023-09-08 14:00:00,43.43,43.51,43.39,43.4,502595.0,42.134,42.2117,42.0952,42.1049,502595.0
2023-09-08 15:00:00,43.4,43.63,43.36,43.47,941065.0,42.1049,42.3281,42.0661,42.1728,941065.0
2023-09-11 09:30:00,43.62,43.79,43.38,43.67,302565.0,42.3184,42.4833,42.0855,42.3669,302565.0
2023-09-11 10:00:00,43.67,43.81,43.64,43.69,242045.0,42.3669,42.5027,42.3378,42.3863,242045.0
2023-09-11 11:00:00,43.68,43.78,43.58,43.65,145725.0,42.3766,42.4736,42.2796,42.3475,145725.0
2023-09-11 12:00:00,43.67,43.79,43.66,43.76,124385.0,42.3669,42.4833,42.3572,42.4542,124385.0
2023-09-11 13:00:00,43.75,43.75,43.62,43.69,114060.0,42.4445,42.4445,42.3184,42.3863,114060.0
2023-09-11 14:00:00,43.7,43.71,43.5,43.51,178560.0,42.396,42.4057,42.202,42.2117,178560.0
2023-09-11 15:00:00,43.5,43.57,43.44,43.54,581300.0,42.202,42.2699,42.1437,42.2408,581300.0
2023-09-12 09:30:00,43.6,43.71,43.39,43.71,238240.0,42.299,42.4057,42.0952,42.4057,238240.0
2023-09-12 10:00:00,43.71,43.73,43.41,43.51,281855.0,42.4057,42.4251,42.1146,42.2117,281855.0
2023-09-12 11:00:00,43.53,43.65,43.44,43.63,149740.0,42.2311,42.3475,42.1437,42.3281,149740.0
2023-09-12 12:00:00,43.61,43.64,43.53,43.61,176565.0,42.3087,42.3378,42.2311,42.3087,176565.0
2023-09-12 13:00:00,43.62,43.73,43.61,43.67,118150.0,42.3184,42.4251,42.3087,42.3669,118150.0
2023-09-12 14:00:00,43.64,43.66,43.37,43.4,193405.0,42.3378,42.3572,42.0758,42.1049,193405.0
2023-09-12 15:00:00,43.39,43.48,43.32,43.42,564930.0,42.0952,42.1826,42.0273,42.1243,564930.0
2023-09-13 09:30:00,43.5,43.66,43.41,43.48,120735.0,42.202,42.3572,42.1146,42.1826,120735.0
2023-09-13 10:00:00,43.48,43.5,43.12,43.23,287950.0,42.1826,42.202,41.8333,41.94,287950.0
2023-09-13 11:00:00,43.24,43.27,43.12,43.27,300710.0,41.9497,41.9788,41.8333,41.9788,300710.0
2023-09-13 12:00:00,43.27,43.31,43.19,43.25,157890.0,41.9788,42.0176,41.9012,41.9594,157890.0
2023-09-13 13:00:00,43.25,43.26,43.11,43.24,284655.0,41.9594,41.9691,41.8236,41.9497,284655.0
2023-09-13 14:00:00,43.25,43.3,43.03,43.03,404450.0,41.9594,42.0079,41.746,41.746,404450.0
2023-09-13 15:00:00,43.04,43.19,42.96,43.18,919205.0,41.7557,41.9012,41.6781,41.8915,919205.0
2023-09-14 09:30:00,43.2,43.21,42.88,42.96,172010.0,41.9109,41.9206,41.6005,41.6781,172010.0
2023-09-14 10:00:00,42.97,42.97,42.76,42.85,474125.0,41.6878,41.6878,41.484,41.5714,474125.0
2023-09-14 11:00:00,42.85,43.06,42.75,42.88,360080.0,41.5714,41.7751,41.4743,41.6005,360080.0
2023-09-14 12:00:00,42.87,42.98,42.85,42.96,198565.0,41.5908,41.6975,41.5714,41.6781,198565.0
2023-09-14 13:00:00,42.95,43.07,42.92,43.05,267575.0,41.6684,41.7848,41.6393,41.7654,267575.0
2023-09-14 14:00:00,43.05,43.18,43.03,43.17,334580.0,41.7654,41.8915,41.746,41.8818,334580.0
2023-09-14 15:00:00,43.15,43.2,43.12,43.19,719905.0,41.8624,41.9109,41.8333,41.9012,719905.0
2023-09-15 09:30:00,42.9,42.96,42.45,42.61,1084960.0,41.6199,41.6781,41.1833,41.3385,1084960.0
2023-09-15 10:00:00,42.6,42.81,42.6,42.73,281155.0,41.3288,41.5325,41.3288,41.4549,281155.0
2023-09-15 11:00:00,42.73,42.95,42.65,42.82,288210.0,41.4549,41.6684,41.3773,41.5422,288210.0
2023-09-15 12:00:00,42.84,42.84,42.67,42.75,464955.0,41.5616,41.5616,41.3967,41.4743,464955.0
2023-09-15 13:00:00,42.75,42.76,42.55,42.67,328655.0,41.4743,41.484,41.2803,41.3967,328655.0
2023-09-15 14:00:00,42.66,42.69,42.55,42.62,457755.0,41.387,41.4161,41.2803,41.3482,457755.0
2023-09-15 15:00:00,42.62,42.73,42.53,42.57,1041280.0,41.3482,41.4549,41.2609,41.2997,1041280.0
2023-09-18 09:30:00,42.6,42.6,42.11,42.22,146665.0,41.3288,41.3288,40.8534,40.9601,146665.0
2023-09-18 10:00:00,42.24,42.42,42.01,42.02,233630.0,40.9796,41.1542,40.7564,40.7661,233630.0
2023-09-18 11:00:00,42.0,42.13,41.88,42.01,255640.0,40.7467,40.8728,40.6303,40.7564,255640.0
2023-09-18 12:00:00,42.0,42.23,41.99,42.13,303795.0,40.7467,40.9699,40.737,40.8728,303795.0
2023-09-18 13:00:00,42.13,42.24,42.02,42.02,205420.0,40.8728,40.9796,40.7661,40.7661,205420.0
2023-09-18 14:00:00,42.02,42.03,41.86,41.89,223430.0,40.7661,40.7758,40.6109,40.64,223430.0
2023-09-18 15:00:00,41.88,41.94,41.77,41.9,959070.0,40.6303,40.6885,40.5236,40.6497,959070.0
2023-09-19 09:30:00,41.65,41.86,41.54,41.57,146965.0,40.4072,40.6109,40.3004,40.3295,146965.0
2023-09-19 10:00:00,41.57,41.7,41.38,41.69,358635.0,40.3295,40.4557,40.1452,40.446,358635.0
2023-09-19 11:00:00,41.67,41.91,41.66,41.8,277485.0,40.4266,40.6594,40.4169,40.5527,277485.0
2023-09-19 12:00:00,41.83,42.03,41.82,41.99,311105.0,40.5818,40.7758,40.5721,40.737,311105.0
2023-09-19 13:00:00,41.99,42.08,41.95,42.02,128470.0,40.737,40.8243,40.6982,40.7661,128470.0
2023-09-19 14:00:00,42.03,42.09,41.91,42.03,194065.0,40.7758,40.834,40.6594,40.7758,194065.0
2023-09-19 15:00:00,42.03,42.09,41.89,42.04,525025.0,40.7758,40.834,40.64,40.7855,525025.0
2023-09-20 09:30:00,41.96,41.96,41.47,41.68,611050.0,40.7079,40.7079,40.2325,40.4363,611050.0
2023-09-20 10:00:00,41.67,41.74,41.49,41.5,477160.0,40.4266,40.4945,40.2519,40.2616,477160.0
2023-09-20 11:00:00,41.52,41.78,41.51,41.7,400185.0,40.281,40.5333,40.2713,40.4557,400185.0
2023-09-20 12:00:00,41.73,41.74,41.61,41.7,222000.0,40.4848,40.4945,40.3684,40.4557,222000.0
2023-09-20 13:00:00,41.7,41.77,41.63,41.67,199045.0,40.4557,40.5236,40.3878,40.4266,199045.0
2023-09-20 14:00:00,41.66,41.71,41.51,41.54,230185.0,40.4169,40.4654,40.2713,40.3004,230185.0
2023-09-20 15:00:00,41.54,41.61,41.49,41.5,647105.0,40.3004,40.3684,40.2519,40.2616,647105.0
2023-09-21 09:30:00,41.36,41.41,40.91,40.97,256870.0,40.1258,40.1743,39.6892,39.7474,256870.0
2023-09-21 10:00:00,40.98,41.04,40.79,40.95,533775.0,39.7572,39.8154,39.5728,39.728,533775.0
2023-09-21 11:00:00,40.95,40.99,40.68,40.69,428460.0,39.728,39.7669,39.4661,39.4758,428460.0
2023-09-21 12:00:00,40.7,40.93,40.68,40.93,372535.0,39.4855,39.7086,39.4661,39.7086,372535.0
2023-09-21 13:00:00,40.93,41.08,40.89,41.08,252930.0,39.7086,39.8542,39.6698,39.8542,252930.0
2023-09-21 14:00:00,41.08,41.35,41.06,41.19,627505.0,39.8542,40.1161,39.8348,39.9609,627505.0
2023-09-21 15:00:00,41.2,41.25,40.91,40.92,975810.0,39.9706,40.0191,39.6892,39.6989,975810.0
2023-09-22 09:30:00,40.93,41.43,40.93,41.32,169775.0,39.7086,40.1937,39.7086,40.087,169775.0
2023-09-22 10:00:00,41.31,41.4,41.08,41.27,326595.0,40.0773,40.1646,39.8542,40.0385,326595.0
2023-09-22 11:00:00,41.25,41.25,40.99,41.03,191415.0,40.0191,40.0191,39.7669,39.8057,191415.0
2023-09-22 12:00:00,41.02,41.18,41.02,41.17,172965.0,39.796,39.9512,39.796,39.9415,172965.0
2023-09-22 13:00:00,41.18,41.19,41.0,41.1,135075.0,39.9512,39.9609,39.7766,39.8736,135075.0
2023-09-22 14:00:00,41.11,41.11,40.93,40.95,150820.0,39.8833,39.8833,39.7086,39.728,150820.0
2023-09-22 15:00:00,40.95,41.17,40.95,41.0,562915.0,39.728,39.9415,39.728,39.7766,562915.0
2023-09-25 09:30:00,41.0,41.59,40.94,41.43,239535.0,39.7766,40.3489,39.7183,40.1937,239535.0
2023-09-25 10:00:00,41.43,41.57,41.32,41.4,210490.0,40.1937,40.3295,40.087,40.1646,210490.0
2023-09-25 11:00:00,41.41,41.58,41.29,41.34,209685.0,40.1743,40.3392,40.0579,40.1064,209685.0
2023-09-25 12:00:00,41.35,41.42,41.2,41.2,110340.0,40.1161,40.184,39.9706,39.9706,110340.0
2023-09-25 13:00:00,41.2,41.23,41.13,41.22,299015.0,39.9706,39.9997,39.9027,39.99,299015.0
2023-09-25 14:00:00,41.22,41.3,41.14,41.14,208235.0,39.99,40.0676,39.9124,39.9124,208235.0
2023-09-25 15:00:00,41.14,41.32,41.11,41.29,693830.0,39.9124,40.087,39.8833,40.0579,693830.0
2023-09-26 09:30:00,41.05,41.52,41.05,41.15,169380.0,39.8251,40.281,39.8251,39.9221,169380.0
2023-09-26 10:00:00,41.15,41.19,40.97,41.16,398460.0,39.9221,39.9609,39.7474,39.9318,398460.0
2023-09-26 11:00:00,41.15,41.3,41.0,41.02,303920.0,39.9221,40.0676,39.7766,39.796,303920.0
2023-09-26 12:00:00,41.02,41.11,40.98,41.01,179995.0,39.796,39.8833,39.7572,39.7863,179995.0
2023-09-26 13:00:00,41.01,41.06,40.98,40.99,224580.0,39.7863,39.8348,39.7572,39.7669,224580.0
2023-09-26 14:00:00,40.96,40.96,40.58,40.71,387585.0,39.7377,39.7377,39.3691,39.4952,387585.0
2023-09-26 15:00:00,40.7,40.73,40.58,40.61,609180.0,39.4855,39.5146,39.3691,39.3982,609180.0
2023-09-27 09:30:00,40.42,40.85,40.4,40.85,289660.0,39.2139,39.631,39.1945,39.631,289660.0
2023-09-27 10:00:00,40.82,41.03,40.78,40.88,659670.0,39.6019,39.8057,39.5631,39.6601,659670.0
2023-09-27 11:00:00,40.86,40.92,40.61,40.73,390815.0,39.6407,39.6989,39.3982,39.5146,390815.0
2023-09-27 12:00:00,40.7,40.71,40.37,40.37,292070.0,39.4855,39.4952,39.1654,39.1654,292070.0
2023-09-27 13:00:00,40.38,40.39,40.18,40.26,221855.0,39.1751,39.1848,38.981,39.0586,221855.0
2023-09-27 14:00:00,40.26,40.38,40.21,40.36,313050.0,39.0586,39.1751,39.0101,39.1557,313050.0
2023-09-27 15:00:00,40.36,40.63,40.36,40.6,882595.0,39.1557,39.4176,39.1557,39.3885,882595.0
2023-09-28 09:30:00,41.1,41.12,40.54,40.79,283045.0,39.8736,39.893,39.3303,39.5728,283045.0
2023-09-28 10:00:00,40.79,40.96,40.72,40.91,207905.0,39.5728,39.7377,39.5049,39.6892,207905.0
2023-09-28 11:00:00,40.91,41.1,40.87,41.03,213750.0,39.6892,39.8736,39.6504,39.8057,213750.0
2023-09-28 12:00:00,41.02,41.08,40.85,40.85,123730.0,39.796,39.8542,39.631,39.631,123730.0
2023-09-28 13:00:00,40.86,40.91,40.62,40.72,138405.0,39.6407,39.6892,39.4079,39.5049,138405.0
2023-09-28 14:00:00,40.73,40.75,40.61,40.65,103035.0,39.5146,39.534,39.3982,39.437,103035.0
2023-09-28 15:00:00,40.65,40.79,40.6,40.68,437845.0,39.437,39.5728,39.3885,39.4661,437845.0
2023-09-29 09:30:00,41.21,41.28,40.79,41.02,440080.0,39.9803,40.0482,39.5728,39.796,440080.0
2023-09-29 10:00:00,41.04,41.11,40.84,41.03,354870.0,39.8154,39.8833,39.6213,39.8057,354870.0
2023-09-29 11:00:00,41.04,41.04,40.8,40.89,347800.0,39.8154,39.8154,39.5825,39.6698,347800.0
2023-09-29 12:00:00,40.88,40.88,40.56,40.59,341230.0,39.6601,39.6601,39.3497,39.3788,341230.0
2023-09-29 13:00:00,40.6,40.7,40.43,40.55,372440.0,39.3885,39.4855,39.2236,39.34,372440.0
2023-09-29 14:00:00,40.54,40.61,40.46,40.6,286845.0,39.3303,39.3982,39.2527,39.3885,286845.0
2023-09-29 15:00:00,40.63,40.68,40.49,40.63,1087600.0,39.4176,39.4661,39.2818,39.4176,1087600.0
2023-10-02 09:30:00,40.76,41.0,40.02,40.24,448175.0,39.5437,39.7766,38.8258,39.0392,448175.0
2023-10-02 10:00:00,40.3,40.59,40.28,40.54,350895.0,39.0974,39.3788,39.078,39.3303,350895.0
2023-10-02 11:00:00,40.51,40.6,40.36,40.49,298420.0,39.3012,39.3885,39.1557,39.2818,298420.0
2023-10-02 12:00:00,40.48,40.58,40.34,40.41,258145.0,39.2721,39.3691,39.1362,39.2042,258145.0
2023-10-02 13:00:00,40.41,40.67,40.39,40.55,309295.0,39.2042,39.4564,39.1848,39.34,309295.0
2023-10-02 14:00:00,40.56,40.65,40.48,40.56,259050.0,39.3497,39.437,39.2721,39.3497,259050.0
2023-10-02 15:00:00,40.56,40.75,40.5,40.71,985535.0,39.3497,39.534,39.2915,39.4952,985535.0
2023-10-03 09:30:00,40.54,40.84,40.46,40.81,180015.0,39.3303,39.6213,39.2527,39.5922,180015.0
2023-10-03 10:00:00,40.78,40.78,40.22,40.6,250610.0,39.5631,39.5631,39.0198,39.3885,250610.0
2023-10-03 11:00:00,40.58,40.76,40.36,40.41,381095.0,39.3691,39.5437,39.1557,39.2042,381095.0
2023-10-03 12:00:00,40.42,40.51,40.38,40.47,206050.0,39.2139,39.3012,39.1751,39.2624,206050.0
2023-10-03 13:00:00,40.48,40.57,40.39,40.39,173160.0,39.2721,39.3594,39.1848,39.1848,173160.0
2023-10-03 14:00:00,40.38,40.6,40.36,40.57,264025.0,39.1751,39.3885,39.1557,39.3594,264025.0
2023-10-03 15:00:00,40.58,40.78,40.46,40.72,864870.0,39.3691,39.5631,39.2527,39.5049,864870.0
2023-10-04 09:30:00,40.73,41.33,40.68,41.27,199570.0,39.5146,40.0967,39.4661,40.0385,199570.0
2023-10-04 10:00:00,41.29,41.35,41.14,41.16,370420.0,40.0579,40.1161,39.9124,39.9318,370420.0
2023-10-04 11:00:00,41.16,41.4,41.12,41.3,364950.0,39.9318,40.1646,39.893,40.0676,364950.0
2023-10-04 12:00:00,41.32,41.32,41.19,41.24,162840.0,40.087,40.087,39.9609,40.0094,162840.0
2023-10-04 13:00:00,41.23,41.23,40.98,41.04,369545.0,39.9997,39.9997,39.7572,39.8154,369545.0
2023-10-04 14:00:00,41.02,41.1,40.97,41.08,152310.0,39.796,39.8736,39.7474,39.8542,152310.0
2023-10-04 15:00:00,41.06,41.28,41.04,41.2,569745.0,39.8348,40.0482,39.8154,39.9706,569745.0
2023-10-05 09:30:00,40.6,40.74,40.42,40.67,334910.0,39.3885,39.5243,39.2139,39.4564,334910.0
2023-10-05 10:00:00,40.7,40.8,40.45,40.73,524630.0,39.4855,39.5825,39.243,39.5146,524630.0
2023-10-05 11:00:00,40.72,40.97,40.66,40.89,534180.0,39.5049,39.7474,39.4467,39.6698,534180.0
2023-10-05 12:00:00,40.89,41.08,40.84,40.94,411500.0,39.6698,39.8542,39.6213,39.7183,411500.0
2023-10-05 13:00:00,40.95,41.0,40.87,40.96,218620.0,39.728,39.7766,39.6504,39.7377,218620.0
2023-10-05 14:00:00,40.96,41.0,40.86,40.94,343455.0,39.7377,39.7766,39.6407,39.7183,343455.0
2023-10-05 15:00:00,40.94,41.1,40.84,41.03,899170.0,39.7183,39.8736,39.6213,39.8057,899170.0
2023-10-06 09:30:00,40.95,40.95,40.41,40.53,135420.0,39.728,39.728,39.2042,39.3206,135420.0
2023-10-06 10:00:00,40.54,40.77,40.36,40.68,350575.0,39.3303,39.5534,39.1557,39.4661,350575.0
2023-10-06 11:00:00,40.7,41.17,40.68,41.16,145645.0,39.4855,39.9415,39.4661,39.9318,145645.0
2023-10-06 12:00:00,41.16,41.19,40.88,40.9,144070.0,39.9318,39.9609,39.6601,39.6795,144070.0
2023-10-06 13:00:00,40.92,40.97,40.84,40.95,261025.0,39.6989,39.7474,39.6213,39.728,261025.0
2023-10-06 14:00:00,40.96,41.19,40.91,41.19,196655.0,39.7377,39.9609,39.6892,39.9609,196655.0
2023-10-06 15:00:00,41.19,41.27,40.88,40.89,1321600.0,39.9609,40.0385,39.6601,39.6698,1321600.0
2023-10-09 09:30:00,40.82,41.09,40.61,40.76,167810.0,39.6019,39.8639,39.3982,39.5437,167810.0
2023-10-09 10:00:00,40.77,40.87,40.33,40.35,276485.0,39.5534,39.6504,39.1265,39.146,276485.0
2023-10-09 11:00:00,40.34,40.61,40.07,40.59,613850.0,39.1362,39.3982,38.8743,39.3788,613850.0
2023-10-09 12:00:00,40.59,40.88,40.57,40.62,188435.0,39.3788,39.6601,39.3594,39.4079,188435.0
2023-10-09 13:00:00,40.64,40.9,40.63,40.9,287410.0,39.4273,39.6795,39.4176,39.6795,287410.0
2023-10-09 14:00:00,40.92,41.0,40.87,40.97,430480.0,39.6989,39.7766,39.6504,39.7474,430480.0
2023-10-09 15:00:00,40.97,40.97,40.76,40.79,965640.0,39.7474,39.7474,39.5437,39.5728,965640.0
2023-10-10 09:30:00,40.75,40.88,40.52,40.78,251895.0,39.534,39.6601,39.3109,39.5631,251895.0
2023-10-10 10:00:00,40.83,41.0,40.79,40.84,520855.0,39.6116,39.7766,39.5728,39.6213,520855.0
2023-10-10 11:00:00,40.85,41.12,40.84,41.07,207955.0,39.631,39.893,39.6213,39.8445,207955.0
2023-10-10 12:00:00,41.07,41.14,41.02,41.05,135455.0,39.8445,39.9124,39.796,39.8251,135455.0
2023-10-10 13:00:00,41.06,41.08,40.88,40.92,309055.0,39.8348,39.8542,39.6601,39.6989,309055.0
2023-10-10 14:00:00,40.9,40.98,40.78,40.86,442255.0,39.6795,39.7572,39.5631,39.6407,442255.0
2023-10-10 15:00:00,40.84,41.02,40.82,41.0,925335.0,39.6213,39.796,39.6019,39.7766,925335.0
2023-10-11 09:30:00,41.07,41.16,40.54,40.58,166250.0,39.8445,39.9318,39.3303,39.3691,166250.0
2023-10-11 10:00:00,40.58,40.97,40.57,40.97,370425.0,39.3691,39.7474,39.3594,39.7474,370425.0
2023-10-11 11:00:00,40.94,41.01,40.83,40.89,210325.0,39.7183,39.7863,39.6116,39.6698,210325.0
2023-10-11 12:00:00,40.88,41.01,40.84,40.96,132855.0,39.6601,39.7863,39.6213,39.7377,132855.0
2023-10-11 13:00:00,40.96,40.96,40.76,40.79,149105.0,39.7377,39.7377,39.5437,39.5728,149105.0
2023-10-11 14:00:00,40.8,40.91,40.78,40.79,257945.0,39.5825,39.6892,39.5631,39.5728,257945.0
2023-10-11 15:00:00,40.79,40.94,40.79,40.87,887270.0,39.5728,39.7183,39.5728,39.6504,887270.0
2023-10-12 09:30:00,40.8,40.8,40.13,40.21,180375.0,39.5825,39.5825,38.9325,39.0101,180375.0
2023-10-12 10:00:00,40.2,40.29,39.72,39.72,589795.0,39.0004,39.0877,38.5348,38.5348,589795.0
2023-10-12 11:00:00,39.73,39.89,39.63,39.77,822020.0,38.5445,38.6997,38.4474,38.5833,822020.0
2023-10-12 12:00:00,39.79,39.97,39.71,39.74,388585.0,38.6027,38.7773,38.525,38.5542,388585.0
2023-10-12 13:00:00,39.73,39.73,39.14,39.17,729745.0,38.5445,38.5445,37.9721,38.0012,729745.0
2023-10-12 14:00:00,39.19,39.23,38.96,39.2,590165.0,38.0206,38.0594,37.7974,38.0303,590165.0
2023-10-12 15:00:00,39.2,39.51,39.2,39.34,1482100.0,38.0303,38.331,38.0303,38.1661,1482100.0
2023-10-13 09:30:00,38.95,39.57,38.89,39.5,721340.0,37.7877,38.3892,37.7295,38.3213,721340.0
2023-10-13 10:00:00,39.46,39.75,39.29,39.53,1096020.0,38.2825,38.5639,38.1176,38.3504,1096020.0
2023-10-13 11:00:00,39.54,39.93,39.49,39.81,401090.0,38.3601,38.7385,38.3116,38.6221,401090.0
2023-10-13 12:00:00,39.78,40.2,39.77,40.14,529415.0,38.593,39.0004,38.5833,38.9422,529415.0
2023-10-13 13:00:00,40.15,40.21,40.0,40.11,344225.0,38.9519,39.0101,38.8064,38.9131,344225.0
2023-10-13 14:00:00,40.11,40.19,40.0,40.16,260560.0,38.9131,38.9907,38.8064,38.9616,260560.0
2023-10-13 15:00:00,40.17,40.28,40.01,40.15,1016790.0,38.9713,39.078,38.8161,38.9519,1016790.0
2023-10-16 09:30:00,40.35,40.65,40.24,40.38,300925.0,39.146,39.437,39.0392,39.1751,300925.0
2023-10-16 10:00:00,40.38,41.13,40.25,41.11,527720.0,39.1751,39.9027,39.0489,39.8833,527720.0
2023-10-16 11:00:00,41.12,41.27,40.96,41.16,345075.0,39.893,40.0385,39.7377,39.9318,345075.0
2023-10-16 12:00:00,41.15,41.19,41.06,41.17,189445.0,39.9221,39.9609,39.8348,39.9415,189445.0
2023-10-16 13:00:00,41.17,41.36,41.07,41.29,224005.0,39.9415,40.1258,39.8445,40.0579,224005.0
2023-10-16 14:00:00,41.28,41.29,41.12,41.24,288565.0,40.0482,40.0579,39.893,40.0094,288565.0
2023-10-16 15:00:00,41.24,41.36,41.12,41.12,902510.0,40.0094,40.1258,39.893,39.893,902510.0
2023-10-17 09:30:00,41.07,41.77,41.07,41.54,164395.0,39.8445,40.5236,39.8445,40.3004,164395.0
2023-10-17 10:00:00,41.5,41.7,41.42,41.5,383065.0,40.2616,40.4557,40.184,40.2616,383065.0
2023-10-17 11:00:00,41.52,41.76,41.5,41.74,286010.0,40.281,40.5139,40.2616,40.4945,286010.0
2023-10-17 12:00:00,41.76,41.86,41.67,41.78,292185.0,40.5139,40.6109,40.4266,40.5333,292185.0
2023-10-17 13:00:00,41.76,41.82,41.49,41.52,396675.0,40.5139,40.5721,40.2519,40.281,396675.0
2023-10-17 14:00:00,41.52,41.69,41.45,41.53,456525.0,40.281,40.446,40.2131,40.2907,456525.0
2023-10-17 15:00:00,41.53,41.58,41.31,41.49,2180005.0,40.2907,40.3392,40.0773,40.2519,2180005.0
2023-10-18 09:30:00,41.5,41.5,41.01,41.23,265900.0,40.2616,40.2616,39.7863,39.9997,265900.0
2023-10-18 10:00:00,41.2,41.41,41.17,41.31,308410.0,39.9706,40.1743,39.9415,40.0773,308410.0
2023-10-18 11:00:00,41.3,41.77,41.27,41.6,485490.0,40.0676,40.5236,40.0385,40.3587,485490.0
2023-10-18 12:00:00,41.59,41.69,41.47,41.65,297525.0,40.3489,40.446,40.2325,40.4072,297525.0
2023-10-18 13:00:00,41.66,41.84,41.56,41.67,343745.0,40.4169,40.5915,40.3198,40.4266,343745.0
2023-10-18 14:00:00,41.68,41.73,41.57,41.62,264340.0,40.4363,40.4848,40.3295,40.3781,264340.0
2023-10-18 15:00:00,41.61,41.65,41.4,41.45,731910.0,40.3684,40.4072,40.1646,40.2131,731910.0
2023-10-19 09:30:00,41.28,41.39,40.91,41.11,250205.0,40.0482,40.1549,39.6892,39.8833,250205.0
2023-10-19 10:00:00,41.08,41.08,40.52,40.55,226950.0,39.8542,39.8542,39.3109,39.34,226950.0
2023-10-19 11:00:00,40.53,40.87,40.51,40.81,201335.0,39.3206,39.6504,39.3012,39.5922,201335.0
2023-10-19 12:00:00,40.78,41.15,40.73,41.14,384395.0,39.5631,39.9221,39.5146,39.9124,384395.0
2023-10-19 13:00:00,41.14,41.21,40.81,40.85,145085.0,39.9124,39.9803,39.5922,39.631,145085.0
2023-10-19 14:00:00,40.83,40.89,40.58,40.69,182130.0,39.6116,39.6698,39.3691,39.4758,182130.0
2023-10-19 15:00:00,40.67,40.71,40.37,40.43,655360.0,39.4564,39.4952,39.1654,39.2236,655360.0
2023-10-20 09:30:00,40.52,40.52,39.91,39.91,353735.0,39.3109,39.3109,38.7191,38.7191,353735.0
2023-10-20 10:00:00,39.89,39.92,39.55,39.9,793435.0,38.6997,38.7288,38.3698,38.7094,793435.0
2023-10-20 11:00:00,39.92,39.93,39.55,39.66,609975.0,38.7288,38.7385,38.3698,38.4765,609975.0
2023-10-20 12:00:00,39.65,39.65,39.37,39.51,667395.0,38.4668,38.4668,38.1952,38.331,667395.0
2023-10-20 13:00:00,39.5,39.5,39.18,39.28,443825.0,38.3213,38.3213,38.0109,38.1079,443825.0
2023-10-20 14:00:00,39.28,39.44,39.23,39.31,573725.0,38.1079,38.2631,38.0594,38.137,573725.0
2023-10-20 15:00:00,39.33,39.48,38.91,39.05,2546390.0,38.1564,38.3019,37.7489,37.8847,2546390.0
2023-10-23 09:30:00,38.99,39.46,38.72,39.43,413530.0,37.8265,38.2825,37.5646,38.2534,413530.0
2023-10-23 10:00:00,39.46,39.91,39.37,39.87,764195.0,38.2825,38.7191,38.1952,38.6803,764195.0
2023-10-23 11:00:00,39.88,39.9,39.37,39.55,845695.0,38.69,38.7094,38.1952,38.3698,845695.0
2023-10-23 12:00:00,39.56,39.84,39.46,39.82,296945.0,38.3795,38.6512,38.2825,38.6318,296945.0
2023-10-23 13:00:00,39.84,39.87,39.62,39.64,259640.0,38.6512,38.6803,38.4377,38.4571,259640.0
2023-10-23 14:00:00,39.64,39.8,39.55,39.77,238950.0,38.4571,38.6124,38.3698,38.5833,238950.0
2023-10-23 15:00:00,39.76,39.76,39.55,39.64,1185915.0,38.5736,38.5736,38.3698,38.4571,1185915.0
2023-10-24 09:30:00,39.73,40.16,39.73,39.93,381730.0,38.5445,38.9616,38.5445,38.7385,381730.0
2023-10-24 10:00:00,39.92,39.98,39.71,39.86,472725.0,38.7288,38.787,38.525,38.6706,472725.0
2023-10-24 11:00:00,39.87,39.92,39.63,39.7,334295.0,38.6803,38.7288,38.4474,38.5153,334295.0
2023-10-24 12:00:00,39.72,39.77,39.52,39.64,271970.0,38.5348,38.5833,38.3407,38.4571,271970.0
2023-10-24 13:00:00,39.63,39.83,39.6,39.65,358995.0,38.4474,38.6415,38.4183,38.4668,358995.0
2023-10-24 14:00:00,39.67,39.82,39.62,39.76,178430.0,38.4862,38.6318,38.4377,38.5736,178430.0
2023-10-24 15:00:00,39.76,39.78,39.53,39.64,624510.0,38.5736,38.593,38.3504,38.4571,624510.0
2023-10-25 09:30:00,39.53,39.8,39.41,39.42,180325.0,38.3504,38.6124,38.234,38.2437,180325.0
2023-10-25 10:00:00,39.46,39.62,39.22,39.6,492850.0,38.2825,38.4377,38.0497,38.4183,492850.0
2023-10-25 11:00:00,39.62,39.86,39.58,39.7,532005.0,38.4377,38.6706,38.3989,38.5153,532005.0
2023-10-25 12:00:00,39.7,39.82,39.62,39.68,613735.0,38.5153,38.6318,38.4377,38.4959,613735.0
2023-10-25 13:00:00,39.67,39.79,39.58,39.68,921870.0,38.4862,38.6027,38.3989,38.4959,921870.0
2023-10-25 14:00:00,39.7,39.84,39.66,39.75,639595.0,38.5153,38.6512,38.4765,38.5639,639595.0
2023-10-25 15:00:00,39.75,39.75,39.5,39.6,1457550.0,38.5639,38.5639,38.3213,38.4183,1457550.0
2023-10-26 09:30:00,37.56,38.81,37.0,37.85,2468400.0,36.4392,37.6519,35.8959,36.7206,2468400.0
2023-10-26 10:00:00,37.81,38.41,37.54,38.33,2622245.0,36.6817,37.2638,36.4198,37.1862,2622245.0
2023-10-26 11:00:00,38.34,38.59,38.0,38.07,1031170.0,37.1959,37.4385,36.8661,36.934,1031170.0
2023-10-26 12:00:00,38.08,38.13,37.49,37.6,760700.0,36.9437,36.9922,36.3713,36.478,760700.0
2023-10-26 13:00:00,37.61,37.92,37.56,37.87,482690.0,36.4877,36.7885,36.4392,36.74,482690.0
2023-10-26 14:00:00,37.9,38.09,37.74,37.89,554610.0,36.7691,36.9534,36.6138,36.7594,554610.0
2023-10-26 15:00:00,37.86,37.99,37.56,37.74,1621165.0,36.7303,36.8564,36.4392,36.6138,1621165.0
2023-10-27 09:30:00,37.62,38.22,37.46,37.98,670915.0,36.4974,37.0795,36.3422,36.8467,670915.0
2023-10-27 10:00:00,38.0,38.22,37.74,38.22,1028875.0,36.8661,37.0795,36.6138,37.0795,1028875.0
2023-10-27 11:00:00,38.2,38.47,37.91,37.96,722915.0,37.0601,37.3221,36.7788,36.8273,722915.0
2023-10-27 12:00:00,37.95,37.95,37.75,37.81,368725.0,36.8176,36.8176,36.6235,36.6817,368725.0
2023-10-27 13:00:00,37.81,37.87,37.6,37.7,583275.0,36.6817,36.74,36.478,36.575,583275.0
2023-10-27 14:00:00,37.72,37.72,37.52,37.62,760895.0,36.5944,36.5944,36.4004,36.4974,760895.0
2023-10-27 15:00:00,37.61,37.68,37.4,37.58,1809660.0,36.4877,36.5556,36.284,36.4586,1809660.0
2023-10-30 09:30:00,37.93,38.39,37.49,37.52,328425.0,36.7982,37.2444,36.3713,36.4004,328425.0
2023-10-30 10:00:00,37.57,37.66,37.26,37.43,393060.0,36.4489,36.5362,36.1482,36.3131,393060.0
2023-10-30 11:00:00,37.47,37.65,37.43,37.5,318715.0,36.3519,36.5265,36.3131,36.381,318715.0
2023-10-30 12:00:00,37.47,37.5,37.21,37.35,323710.0,36.3519,36.381,36.0996,36.2355,323710.0
2023-10-30 13:00:00,37.38,38.0,37.37,37.99,532885.0,36.2646,36.8661,36.2549,36.8564,532885.0
2023-10-30 14:00:00,37.99,38.21,37.89,38.03,488000.0,36.8564,37.0698,36.7594,36.8952,488000.0
2023-10-30 15:00:00,38.02,38.39,37.99,38.23,1372230.0,36.8855,37.2444,36.8564,37.0892,1372230.0
2023-10-31 09:30:00,38.21,38.35,38.04,38.24,131675.0,37.0698,37.2056,36.9049,37.0989,131675.0
2023-10-31 10:00:00,38.24,38.36,38.09,38.28,188155.0,37.0989,37.2153,36.9534,37.1377,188155.0
2023-10-31 11:00:00,38.28,38.37,38.13,38.37,166180.0,37.1377,37.225,36.9922,37.225,166180.0
2023-10-31 12:00:00,38.37,38.43,38.24,38.35,143030.0,37.225,37.2832,37.0989,37.2056,143030.0
2023-10-31 13:00:00,38.38,38.48,38.29,38.48,140460.0,37.2347,37.3318,37.1474,37.3318,140460.0
2023-10-31 14:00:00,38.48,38.64,38.46,38.57,338955.0,37.3318,37.487,37.3123,37.4191,338955.0
2023-10-31 15:00:00,38.59,38.65,38.49,38.51,795815.0,37.4385,37.4967,37.3415,37.3609,795815.0
2023-11-01 09:30:00,38.37,38.47,37.81,38.11,165650.0,37.225,37.3221,36.6817,36.9728,165650.0
2023-11-01 10:00:00,38.15,38.19,37.9,37.99,267890.0,37.0116,37.0504,36.7691,36.8564,267890.0
2023-11-01 11:00:00,38.0,38.19,37.82,38.13,251040.0,36.8661,37.0504,36.6914,36.9922,251040.0
2023-11-01 12:00:00,38.11,38.11,37.93,37.98,261840.0,36.9728,36.9728,36.7982,36.8467,261840.0
2023-11-01 13:00:00,37.97,38.1,37.8,37.88,223275.0,36.837,36.9631,36.672,36.7497,223275.0
2023-11-01 14:00:00,37.86,37.92,37.61,37.85,402515.0,36.7303,36.7885,36.4877,36.7206,402515.0
2023-11-01 15:00:00,37.85,38.18,37.84,38.12,895505.0,36.7206,37.0407,36.7108,36.9825,895505.0
2023-11-02 09:30:00,38.4,39.06,38.28,39.03,215660.0,37.2541,37.8944,37.1377,37.8653,215660.0
2023-11-02 10:00:00,39.03,39.21,38.88,39.19,543140.0,37.8653,38.04,37.7198,38.0206,543140.0
2023-11-02 11:00:00,39.19,39.27,38.92,39.07,335880.0,38.0206,38.0982,37.7586,37.9041,335880.0
2023-11-02 12:00:00,39.06,39.26,39.02,39.14,268685.0,37.8944,38.0885,37.8556,37.9721,268685.0
2023-11-02 13:00:00,39.14,39.31,39.14,39.21,292000.0,37.9721,38.137,37.9721,38.04,292000.0
2023-11-02 14:00:00,39.23,39.23,39.0,39.05,359850.0,38.0594,38.0594,37.8362,37.8847,359850.0
2023-11-02 15:00:00,39.05,39.08,38.93,39.01,852450.0,37.8847,37.9138,37.7683,37.8459,852450.0
2023-11-03 09:30:00,39.45,39.79,39.42,39.67,242225.0,38.2728,38.6027,38.2437,38.4862,242225.0
2023-11-03 10:00:00,39.7,39.7,39.44,39.47,245575.0,38.5153,38.5153,38.2631,38.2922,245575.0
2023-11-03 11:00:00,39.47,39.55,39.29,39.53,860455.0,38.2922,38.3698,38.1176,38.3504,860455.0
2023-11-03 12:00:00,39.56,39.71,39.46,39.59,309500.0,38.3795,38.525,38.2825,38.4086,309500.0
2023-11-03 13:00:00,39.58,39.79,39.57,39.77,241830.0,38.3989,38.6027,38.3892,38.5833,241830.0
2023-11-03 14:00:00,39.77,40.05,39.75,40.04,399960.0,38.5833,38.8549,38.5639,38.8452,399960.0
2023-11-03 15:00:00,40.03,40.07,39.77,39.86,938280.0,38.8355,38.8743,38.5833,38.6706,938280.0
2023-11-06 09:30:00,39.82,39.93,39.7,39.84,226510.0,38.6318,38.7385,38.5153,38.6512,226510.0
2023-11-06 10:00:00,39.86,40.04,39.75,39.8,414165.0,38.6706,38.8452,38.5639,38.6124,414165.0
2023-11-06 11:00:00,39.82,39.9,39.54,39.7,361210.0,38.6318,38.7094,38.3601,38.5153,361210.0
2023-11-06 12:00:00,39.69,39.73,39.6,39.69,250785.0,38.5056,38.5445,38.4183,38.5056,250785.0
2023-11-06 13:00:00,39.69,39.71,39.59,39.66,196965.0,38.5056,38.525,38.4086,38.4765,196965.0
2023-11-06 14:00:00,39.67,39.71,39.58,39.68,179575.0,38.4862,38.525,38.3989,38.4959,179575.0
2023-11-06 15:00:00,39.68,39.87,39.62,39.86,604665.0,38.4959,38.6803,38.4377,38.6706,604665.0
2023-11-07 09:30:00,39.98,40.0,39.56,39.64,116830.0,38.787,38.8064,38.3795,38.4571,116830.0
2023-11-07 10:00:00,39.62,39.91,39.52,39.8,365640.0,38.4377,38.7191,38.3407,38.6124,365640.0
2023-11-07 11:00:00,39.8,39.81,39.63,39.78,241490.0,38.6124,38.6221,38.4474,38.593,241490.0
2023-11-07 12:00:00,39.79,39.79,39.65,39.78,232085.0,38.6027,38.6027,38.4668,38.593,232085.0
2023-11-07 13:00:00,39.77,39.84,39.71,39.73,160825.0,38.5833,38.6512,38.525,38.5445,160825.0
2023-11-07 14:00:00,39.73,39.81,39.63,39.67,196380.0,38.5445,38.6221,38.4474,38.4862,196380.0
2023-11-07 15:00:00,39.67,39.89,39.66,39.82,462755.0,38.4862,38.6997,38.4765,38.6318,462755.0
2023-11-08 09:30:00,39.94,40.39,39.89,40.38,187585.0,38.7482,39.1848,38.6997,39.1751,187585.0
2023-11-08 10:00:00,40.35,40.69,40.19,40.19,748640.0,39.146,39.4758,38.9907,38.9907,748640.0
2023-11-08 11:00:00,40.19,40.19,39.69,39.73,265285.0,38.9907,38.9907,38.5056,38.5445,265285.0
2023-11-08 12:00:00,39.73,39.74,39.55,39.63,258570.0,38.5445,38.5542,38.3698,38.4474,258570.0
2023-11-08 13:00:00,39.67,39.74,39.61,39.67,103225.0,38.4862,38.5542,38.428,38.4862,103225.0
2023-11-08 14:00:00,39.67,39.72,39.58,39.64,198900.0,38.4862,38.5348,38.3989,38.4571,198900.0
2023-11-08 15:00:00,39.62,39.94,39.62,39.91,755170.0,38.4377,38.7482,38.4377,38.7191,755170.0
2023-11-09 09:30:00,39.81,39.9,38.9,38.98,727465.0,38.6221,38.7094,37.7392,37.8168,727465.0
2023-11-09 10:00:00,39.02,39.21,38.99,39.04,701915.0,37.8556,38.04,37.8265,37.875,701915.0
2023-11-09 11:00:00,39.05,39.17,38.94,39.02,356890.0,37.8847,38.0012,37.778,37.8556,356890.0
2023-11-09 12:00:00,39.01,39.1,38.93,38.94,294670.0,37.8459,37.9333,37.7683,37.778,294670.0
2023-11-09 13:00:00,38.95,39.07,38.8,39.03,730405.0,37.7877,37.9041,37.6422,37.8653,730405.0
2023-11-09 14:00:00,39.01,39.05,38.83,38.92,389360.0,37.8459,37.8847,37.6713,37.7586,389360.0
2023-11-09 15:00:00,38.92,39.04,38.88,39.02,824525.0,37.7586,37.875,37.7198,37.8556,824525.0
2023-11-10 09:30:00,39.15,39.15,38.87,38.94,235975.0,37.9818,37.9818,37.7101,37.778,235975.0
2023-11-10 10:00:00,38.91,39.0,38.72,38.78,705420.0,37.7489,37.8362,37.5646,37.6228,705420.0
2023-11-10 11:00:00,38.77,38.91,38.72,38.76,626390.0,37.6131,37.7489,37.5646,37.6034,626390.0
2023-11-10 12:00:00,38.75,39.09,38.73,39.08,492150.0,37.5937,37.9235,37.5743,37.9138,492150.0
2023-11-10 13:00:00,39.07,39.5,39.02,39.49,469405.0,37.9041,38.3213,37.8556,38.3116,469405.0
2023-11-10 14:00:00,39.48,39.66,39.47,39.57,468705.0,38.3019,38.4765,38.2922,38.3892,468705.0
2023-11-10 15:00:00,39.56,39.84,39.54,39.71,974245.0,38.3795,38.6512,38.3601,38.525,974245.0
2023-11-13 09:30:00,39.52,39.87,39.41,39.63,456650.0,38.3407,38.6803,38.234,38.4474,456650.0
2023-11-13 10:00:00,39.61,39.74,39.43,39.51,1314100.0,38.428,38.5542,38.2534,38.331,1314100.0
2023-11-13 11:00:00,39.51,39.54,39.21,39.44,562985.0,38.331,38.3601,38.04,38.2631,562985.0
2023-11-13 12:00:00,39.47,39.5,39.31,39.35,360250.0,38.2922,38.3213,38.137,38.1758,360250.0
2023-11-13 13:00:00,39.38,39.46,39.29,39.43,429595.0,38.2049,38.2825,38.1176,38.2534,429595.0
2023-11-13 14:00:00,39.44,39.45,39.25,39.28,488320.0,38.2631,38.2728,38.0788,38.1079,488320.0
2023-11-13 15:00:00,39.27,39.43,39.22,39.22,1029660.0,38.0982,38.2534,38.0497,38.0497,1029660.0
2023-11-14 09:30:00,39.74,40.94,39.74,40.88,573985.0,38.5542,39.7183,38.5542,39.6601,573985.0
2023-11-14 10:00:00,40.91,41.24,40.91,41.19,1028225.0,39.6892,40.0094,39.6892,39.9609,1028225.0
2023-11-14 11:00:00,41.21,41.54,41.18,41.31,604275.0,39.9803,40.3004,39.9512,40.0773,604275.0
2023-11-14 12:00:00,41.31,41.33,41.03,41.26,663365.0,40.0773,40.0967,39.8057,40.0288,663365.0
2023-11-14 13:00:00,41.26,41.35,41.2,41.25,781870.0,40.0288,40.1161,39.9706,40.0191,781870.0
2023-11-14 14:00:00,41.25,41.29,41.07,41.28,476725.0,40.0191,40.0579,39.8445,40.0482,476725.0
2023-11-14 15:00:00,41.28,41.47,41.27,41.35,1233895.0,40.0482,40.2325,40.0385,40.1161,1233895.0
2023-11-15 09:30:00,41.42,41.79,41.2,41.78,314930.0,40.184,40.543,39.9706,40.5333,314930.0
2023-11-15 10:00:00,41.81,42.21,41.81,42.16,480620.0,40.5624,40.9504,40.5624,40.9019,480620.0
2023-11-15 11:00:00,42.14,42.18,41.76,41.78,414220.0,40.8825,40.9213,40.5139,40.5333,414220.0
2023-11-15 12:00:00,41.75,41.81,41.61,41.63,289505.0,40.5042,40.5624,40.3684,40.3878,289505.0
2023-11-15 13:00:00,41.65,41.69,41.48,41.66,391625.0,40.4072,40.446,40.2422,40.4169,391625.0
2023-11-15 14:00:00,41.68,41.75,41.54,41.68,684720.0,40.4363,40.5042,40.3004,40.4363,684720.0
2023-11-15 15:00:00,41.68,41.74,41.35,41.51,1467425.0,40.4363,40.4945,40.1161,40.2713,1467425.0
2023-11-16 09:30:00,41.35,41.45,40.81,41.02,281360.0,40.1161,40.2131,39.5922,39.796,281360.0
2023-11-16 10:00:00,41.03,41.04,40.75,40.77,436855.0,39.8057,39.8154,39.534,39.5534,436855.0
2023-11-16 11:00:00,40.77,40.96,40.75,40.77,316255.0,39.5534,39.7377,39.534,39.5534,316255.0
2023-11-16 12:00:00,40.76,40.85,40.74,40.81,254590.0,39.5437,39.631,39.5243,39.5922,254590.0
2023-11-16 13:00:00,40.8,40.82,40.56,40.56,563745.0,39.5825,39.6019,39.3497,39.3497,563745.0
2023-11-16 14:00:00,40.55,40.64,40.35,40.49,281050.0,39.34,39.4273,39.146,39.2818,281050.0
2023-11-16 15:00:00,40.47,40.68,40.47,40.6,714930.0,39.2624,39.4661,39.2624,39.3885,714930.0
2023-11-17 09:30:00,41.0,41.0,40.71,40.75,190535.0,39.7766,39.7766,39.4952,39.534,190535.0
2023-11-17 10:00:00,40.76,40.96,40.76,40.88,395655.0,39.5437,39.7377,39.5437,39.6601,395655.0
2023-11-17 11:00:00,40.89,40.89,40.62,40.79,240765.0,39.6698,39.6698,39.4079,39.5728,240765.0
2023-11-17 12:00:00,40.79,40.85,40.7,40.73,199945.0,39.5728,39.631,39.4855,39.5146,199945.0
2023-11-17 13:00:00,40.74,40.87,40.68,40.84,151315.0,39.5243,39.6504,39.4661,39.6213,151315.0
2023-11-17 14:00:00,40.85,40.87,40.74,40.76,258110.0,39.631,39.6504,39.5243,39.5437,258110.0
2023-11-17 15:00:00,40.76,40.77,40.48,40.52,703045.0,39.5437,39.5534,39.2721,39.3109,703045.0
2023-11-20 09:30:00,40.41,40.53,39.79,40.31,353655.0,39.2042,39.3206,38.6027,39.1071,353655.0
2023-11-20 10:00:00,40.31,40.42,40.01,40.36,440610.0,39.1071,39.2139,38.8161,39.1557,440610.0
2023-11-20 11:00:00,40.36,40.49,40.17,40.22,500345.0,39.1557,39.2818,38.9713,39.0198,500345.0
2023-11-20 12:00:00,40.23,40.29,40.11,40.22,184150.0,39.0295,39.0877,38.9131,39.0198,184150.0
2023-11-20 13:00:00,40.22,40.4,40.21,40.28,232590.0,39.0198,39.1945,39.0101,39.078,232590.0
2023-11-20 14:00:00,40.27,40.33,40.21,40.31,246540.0,39.0683,39.1265,39.0101,39.1071,246540.0
2023-11-20 15:00:00,40.31,40.36,40.12,40.14,552860.0,39.1071,39.1557,38.9228,38.9422,552860.0
2023-11-21 09:30:00,40.0,40.0,38.75,39.48,726970.0,38.8064,38.8064,37.5937,38.3019,726970.0
2023-11-21 10:00:00,39.51,39.73,39.48,39.65,358095.0,38.331,38.5445,38.3019,38.4668,358095.0
2023-11-21 11:00:00,39.63,39.72,39.58,39.7,246655.0,38.4474,38.5348,38.3989,38.5153,246655.0
2023-11-21 12:00:00,39.69,39.86,39.67,39.83,262270.0,38.5056,38.6706,38.4862,38.6415,262270.0
2023-11-21 13:00:00,39.82,39.82,39.65,39.68,209890.0,38.6318,38.6318,38.4668,38.4959,209890.0
2023-11-21 14:00:00,39.67,39.7,39.6,39.68,203110.0,38.4862,38.5153,38.4183,38.4959,203110.0
2023-11-21 15:00:00,39.69,39.72,39.48,39.49,875660.0,38.5056,38.5348,38.3019,38.3116,875660.0
2023-11-22 09:30:00,39.67,40.04,39.6,40.04,290270.0,38.4862,38.8452,38.4183,38.8452,290270.0
2023-11-22 10:00:00,40.03,40.1,39.88,39.98,339520.0,38.8355,38.9034,38.69,38.787,339520.0
2023-11-22 11:00:00,39.98,40.07,39.88,40.04,437715.0,38.787,38.8743,38.69,38.8452,437715.0
2023-11-22 12:00:00,40.04,40.05,39.76,39.8,150855.0,38.8452,38.8549,38.5736,38.6124,150855.0
2023-11-22 13:00:00,39.8,39.82,39.7,39.73,166925.0,38.6124,38.6318,38.5153,38.5445,166925.0
2023-11-22 14:00:00,39.72,39.78,39.63,39.69,218655.0,38.5348,38.593,38.4474,38.5056,218655.0
2023-11-22 15:00:00,39.68,39.75,39.66,39.69,673830.0,38.4959,38.5639,38.4765,38.5056,673830.0
2023-11-24 09:30:00,39.73,39.98,39.55,39.63,245035.0,38.7448,38.9886,38.5692,38.6472,245035.0
2023-11-24 10:00:00,39.65,39.83,39.51,39.8,257570.0,38.6668,38.8423,38.5302,38.813,257570.0
2023-11-24 11:00:00,39.8,39.85,39.64,39.66,324505.0,38.813,38.8618,38.657,38.6765,324505.0
2023-11-24 12:00:00,39.66,39.8,39.65,39.66,592700.0,38.6765,38.813,38.6668,38.6765,592700.0
2023-11-27 09:30:00,39.6,39.87,39.51,39.67,432520.0,38.618,38.8813,38.5302,38.6863,432520.0
2023-11-27 10:00:00,39.66,39.84,39.63,39.69,314900.0,38.6765,38.852,38.6472,38.7058,314900.0
2023-11-27 11:00:00,39.66,39.85,39.58,39.79,338755.0,38.6765,38.8618,38.5985,38.8033,338755.0
2023-11-27 12:00:00,39.8,39.8,39.59,39.65,208275.0,38.813,38.813,38.6082,38.6668,208275.0
2023-11-27 13:00:00,39.65,39.7,39.58,39.63,233435.0,38.6668,38.7155,38.5985,38.6472,233435.0
2023-11-27 14:00:00,39.63,39.7,39.51,39.53,225840.0,38.6472,38.7155,38.5302,38.5497,225840.0
2023-11-27 15:00:00,39.53,39.61,39.49,39.54,876355.0,38.5497,38.6277,38.5107,38.5595,876355.0
2023-11-28 09:30:00,39.52,39.83,39.4,39.75,231090.0,38.54,38.8423,38.423,38.7643,231090.0
2023-11-28 10:00:00,39.79,40.03,39.71,39.95,260845.0,38.8033,39.0373,38.7253,38.9593,260845.0
2023-11-28 11:00:00,39.97,40.25,39.95,40.18,249130.0,38.9788,39.2519,38.9593,39.1836,249130.0
2023-11-28 12:00:00,40.18,40.19,39.96,39.96,192810.0,39.1836,39.1934,38.9691,38.9691,192810.0
2023-11-28 13:00:00,39.95,40.06,39.84,39.95,259315.0,38.9593,39.0666,38.852,38.9593,259315.0
2023-11-28 14:00:00,39.91,39.96,39.82,39.89,157590.0,38.9203,38.9691,38.8325,38.9008,157590.0
2023-11-28 15:00:00,39.9,40.01,39.73,39.99,920055.0,38.9106,39.0178,38.7448,38.9983,920055.0
2023-11-29 09:30:00,40.06,40.98,40.06,40.88,292500.0,39.0666,39.9638,39.0666,39.8663,292500.0
2023-11-29 10:00:00,40.93,41.07,40.57,40.66,492210.0,39.915,40.0515,39.5639,39.6517,492210.0
2023-11-29 11:00:00,40.67,40.69,40.57,40.66,287445.0,39.6615,39.681,39.5639,39.6517,287445.0
2023-11-29 12:00:00,40.67,40.78,40.48,40.48,143085.0,39.6615,39.7687,39.4762,39.4762,143085.0
2023-11-29 13:00:00,40.49,40.52,40.33,40.47,199525.0,39.4859,39.5152,39.3299,39.4664,199525.0
2023-11-29 14:00:00,40.48,40.51,40.23,40.29,94375.0,39.4762,39.5054,39.2324,39.2909,94375.0
2023-11-29 15:00:00,40.3,40.31,40.02,40.04,483070.0,39.3006,39.3104,39.0276,39.0471,483070.0
2023-11-30 09:30:00,40.07,40.23,39.58,39.96,394000.0,39.0763,39.2324,38.5985,38.9691,394000.0
2023-11-30 10:00:00,40.0,40.19,39.79,40.16,250125.0,39.0081,39.1934,38.8033,39.1641,250125.0
2023-11-30 11:00:00,40.16,40.27,40.08,40.14,194290.0,39.1641,39.2714,39.0861,39.1446,194290.0
2023-11-30 12:00:00,40.11,40.14,39.94,40.12,117225.0,39.1153,39.1446,38.9496,39.1251,117225.0
2023-11-30 13:00:00,40.1,40.26,40.05,40.16,274480.0,39.1056,39.2616,39.0568,39.1641,274480.0
2023-11-30 14:00:00,40.17,40.43,40.17,40.34,223245.0,39.1739,39.4274,39.1739,39.3396,223245.0
2023-11-30 15:00:00,40.35,40.66,40.29,40.59,756850.0,39.3494,39.6517,39.2909,39.5834,756850.0
2023-12-01 09:30:00,40.68,41.04,40.61,40.99,232930.0,39.6712,40.0223,39.6029,39.9735,232930.0
2023-12-01 10:00:00,41.01,41.35,41.01,41.15,918045.0,39.993,40.3246,39.993,40.1296,918045.0
2023-12-01 11:00:00,41.14,41.7,41.06,41.66,461410.0,40.1198,40.6659,40.0418,40.6269,461410.0
2023-12-01 12:00:00,41.67,41.94,41.62,41.94,370795.0,40.6367,40.9,40.5879,40.9,370795.0
2023-12-01 13:00:00,41.93,42.04,41.85,41.92,286345.0,40.8902,40.9975,40.8122,40.8805,286345.0
2023-12-01 14:00:00,41.94,42.0,41.85,41.94,512165.0,40.9,40.9585,40.8122,40.9,512165.0
2023-12-01 15:00:00,41.94,42.05,41.91,42.02,1023625.0,40.9,41.0072,40.8707,40.978,1023625.0
2023-12-04 09:30:00,41.93,43.18,41.8,42.67,399445.0,40.8902,42.1092,40.7634,41.6119,399445.0
2023-12-04 10:00:00,42.69,43.02,42.46,42.49,1231110.0,41.6314,41.9532,41.4071,41.4363,1231110.0
2023-12-04 11:00:00,42.49,42.9,42.45,42.89,419335.0,41.4363,41.8362,41.3973,41.8264,419335.0
2023-12-04 12:00:00,42.9,42.9,42.54,42.56,371025.0,41.8362,41.8362,41.4851,41.5046,371025.0
2023-12-04 13:00:00,42.55,42.55,42.26,42.38,190800.0,41.4948,41.4948,41.212,41.3291,190800.0
2023-12-04 14:00:00,42.38,42.5,42.35,42.36,242445.0,41.3291,41.4461,41.2998,41.3095,242445.0
2023-12-04 15:00:00,42.37,42.41,42.29,42.4,852045.0,41.3193,41.3583,41.2413,41.3486,852045.0
2023-12-05 09:30:00,41.49,41.6,41.1,41.19,541585.0,40.4611,40.5684,40.0808,40.1686,541585.0
2023-12-05 10:00:00,41.17,41.57,41.12,41.46,498020.0,40.1491,40.5391,40.1003,40.4319,498020.0
2023-12-05 11:00:00,41.48,41.64,41.32,41.51,229015.0,40.4514,40.6074,40.2953,40.4806,229015.0
2023-12-05 12:00:00,41.53,41.56,41.32,41.43,264240.0,40.5001,40.5294,40.2953,40.4026,264240.0
2023-12-05 13:00:00,41.44,41.57,41.37,41.43,154150.0,40.4124,40.5391,40.3441,40.4026,154150.0
2023-12-05 14:00:00,41.44,41.47,41.34,41.47,391580.0,40.4124,40.4416,40.3148,40.4416,391580.0
2023-12-05 15:00:00,41.46,41.46,41.35,41.45,595280.0,40.4319,40.4319,40.3246,40.4221,595280.0
2023-12-06 09:30:00,41.6,42.13,41.32,42.09,477170.0,40.5684,41.0853,40.2953,41.0462,477170.0
2023-12-06 10:00:00,42.11,42.22,41.97,42.02,861705.0,41.0657,41.173,40.9292,40.978,861705.0
2023-12-06 11:00:00,42.03,42.1,41.92,42.02,711920.0,40.9877,41.056,40.8805,40.978,711920.0
2023-12-06 12:00:00,42.04,42.09,41.94,41.98,318275.0,40.9975,41.0462,40.9,40.939,318275.0
2023-12-06 13:00:00,42.0,42.13,41.93,42.07,603290.0,40.9585,41.0853,40.8902,41.0267,603290.0
2023-12-06 14:00:00,42.07,42.24,42.02,42.03,328120.0,41.0267,41.1925,40.978,40.9877,328120.0
2023-12-06 15:00:00,42.01,42.09,41.8,41.89,581335.0,40.9682,41.0462,40.7634,40.8512,581335.0
2023-12-07 09:30:00,41.81,42.0,41.4,41.62,172020.0,40.7732,40.9585,40.3734,40.5879,172020.0
2023-12-07 10:00:00,41.62,41.79,41.49,41.65,401410.0,40.5879,40.7537,40.4611,40.6172,401410.0
2023-12-07 11:00:00,41.65,41.74,41.54,41.7,401390.0,40.6172,40.7049,40.5099,40.6659,401390.0
2023-12-07 12:00:00,41.72,41.83,41.65,41.7,195665.0,40.6854,40.7927,40.6172,40.6659,195665.0
2023-12-07 13:00:00,41.72,41.83,41.72,41.81,418765.0,40.6854,40.7927,40.6854,40.7732,418765.0
2023-12-07 14:00:00,41.83,41.95,41.79,41.82,261685.0,40.7927,40.9097,40.7537,40.7829,261685.0
2023-12-07 15:00:00,41.8,41.89,41.74,41.81,1025730.0,40.7634,40.8512,40.7049,40.7732,1025730.0
2023-12-08 09:30:00,42.03,42.46,41.94,42.2,252205.0,40.9877,41.4071,40.9,41.1535,252205.0
2023-12-08 10:00:00,42.24,42.4,42.17,42.28,257395.0,41.1925,41.3486,41.1243,41.2315,257395.0
2023-12-08 11:00:00,42.28,42.31,42.04,42.21,470485.0,41.2315,41.2608,40.9975,41.1633,470485.0
2023-12-08 12:00:00,42.23,42.29,42.1,42.13,580405.0,41.1828,41.2413,41.056,41.0853,580405.0
2023-12-08 13:00:00,42.12,42.55,42.1,42.37,489340.0,41.0755,41.4948,41.056,41.3193,489340.0
2023-12-08 14:00:00,42.38,42.49,42.29,42.43,133635.0,41.3291,41.4363,41.2413,41.3778,133635.0
2023-12-08 15:00:00,42.44,42.46,42.18,42.42,868050.0,41.3876,41.4071,41.134,41.3681,868050.0
2023-12-11 09:30:00,42.51,42.94,42.49,42.91,375000.0,41.4558,41.8752,41.4363,41.8459,375000.0
2023-12-11 10:00:00,42.9,43.0,42.75,42.89,468565.0,41.8362,41.9337,41.6899,41.8264,468565.0
2023-12-11 11:00:00,42.87,43.0,42.85,42.91,432105.0,41.8069,41.9337,41.7874,41.8459,432105.0
2023-12-11 12:00:00,42.89,42.93,42.79,42.9,369090.0,41.8264,41.8654,41.7289,41.8362,369090.0
2023-12-11 13:00:00,42.9,43.11,42.85,43.1,388865.0,41.8362,42.041,41.7874,42.0312,388865.0
2023-12-11 14:00:00,43.12,43.33,43.1,43.23,272135.0,42.0507,42.2555,42.0312,42.158,272135.0
2023-12-11 15:00:00,43.23,43.28,43.04,43.21,937720.0,42.158,42.2067,41.9727,42.1385,937720.0
2023-12-12 09:30:00,43.27,43.3,42.92,43.04,168790.0,42.197,42.2262,41.8557,41.9727,168790.0
2023-12-12 10:00:00,42.97,43.33,42.93,43.23,365045.0,41.9044,42.2555,41.8654,42.158,365045.0
2023-12-12 11:00:00,43.24,43.29,42.99,43.02,217125.0,42.1677,42.2165,41.9239,41.9532,217125.0
2023-12-12 12:00:00,43.02,43.14,42.99,43.1,155215.0,41.9532,42.0702,41.9239,42.0312,155215.0
2023-12-12 13:00:00,43.11,43.18,42.99,43.1,246555.0,42.041,42.1092,41.9239,42.0312,246555.0
2023-12-12 14:00:00,43.09,43.16,43.07,43.1,189875.0,42.0214,42.0897,42.0019,42.0312,189875.0
2023-12-12 15:00:00,43.11,43.25,43.03,43.07,934170.0,42.041,42.1775,41.9629,42.0019,934170.0
2023-12-13 09:30:00,43.16,43.29,42.79,43.19,296335.0,42.0897,42.2165,41.7289,42.119,296335.0
2023-12-13 10:00:00,43.18,43.33,43.16,43.23,352325.0,42.1092,42.2555,42.0897,42.158,352325.0
2023-12-13 11:00:00,43.23,43.25,43.09,43.16,337310.0,42.158,42.1775,42.0214,42.0897,337310.0
2023-12-13 12:00:00,43.16,43.18,43.1,43.15,114295.0,42.0897,42.1092,42.0312,42.08,114295.0
2023-12-13 13:00:00,43.15,43.24,43.1,43.23,421180.0,42.08,42.1677,42.0312,42.158,421180.0
2023-12-13 14:00:00,43.24,44.1,43.22,44.07,326165.0,42.1677,43.0064,42.1482,42.9771,326165.0
2023-12-13 15:00:00,44.04,44.23,43.99,44.05,1009780.0,42.9479,43.1332,42.8991,42.9576,1009780.0
2023-12-14 09:30:00,44.58,44.82,44.17,44.28,624810.0,43.4745,43.7085,43.0747,43.1819,624810.0
2023-12-14 10:00:00,44.27,44.76,44.18,44.63,1567650.0,43.1722,43.65,43.0844,43.5233,1567650.0
2023-12-14 11:00:00,44.61,44.7,44.49,44.69,462190.0,43.5038,43.5915,43.3867,43.5818,462190.0
2023-12-14 12:00:00,44.69,45.16,44.63,45.02,335300.0,43.5818,44.0401,43.5233,43.9036,335300.0
2023-12-14 13:00:00,45.02,45.17,44.84,44.86,623595.0,43.9036,44.0499,43.728,43.7476,623595.0
2023-12-14 14:00:00,44.86,44.98,44.79,44.98,383685.0,43.7476,43.8646,43.6793,43.8646,383685.0
2023-12-14 15:00:00,44.97,45.14,44.75,44.8,1278760.0,43.8548,44.0206,43.6403,43.689,1278760.0
2023-12-15 09:30:00,44.16,44.33,43.48,43.71,1906635.0,43.0649,43.2307,42.4018,42.6261,1906635.0
2023-12-15 10:00:00,43.73,43.88,43.23,43.38,1013780.0,42.6456,42.7919,42.158,42.3043,1013780.0
2023-12-15 11:00:00,43.35,43.66,43.35,43.66,415255.0,42.275,42.5773,42.275,42.5773,415255.0
2023-12-15 12:00:00,43.66,43.73,43.59,43.66,309425.0,42.5773,42.6456,42.509,42.5773,309425.0
2023-12-15 13:00:00,43.66,43.68,43.29,43.5,462165.0,42.5773,42.5968,42.2165,42.4213,462165.0
2023-12-15 14:00:00,43.5,43.57,43.39,43.48,489015.0,42.4213,42.4895,42.314,42.4018,489015.0
2023-12-15 15:00:00,43.49,43.63,43.38,43.46,1468015.0,42.4115,42.5481,42.3043,42.3823,1468015.0
2023-12-18 09:30:00,43.6,43.64,42.98,43.42,325940.0,42.5188,42.5578,41.9142,42.3433,325940.0
2023-12-18 10:00:00,43.42,43.56,42.92,42.99,556275.0,42.3433,42.4798,41.8557,41.9239,556275.0
2023-12-18 11:00:00,43.0,43.1,42.78,42.81,598900.0,41.9337,42.0312,41.7191,41.7484,598900.0
2023-12-18 12:00:00,42.82,43.09,42.76,43.09,307255.0,41.7581,42.0214,41.6996,42.0214,307255.0
2023-12-18 13:00:00,43.06,43.13,43.0,43.01,210280.0,41.9922,42.0605,41.9337,41.9434,210280.0
2023-12-18 14:00:00,43.0,43.26,42.99,43.19,381615.0,41.9337,42.1872,41.9239,42.119,381615.0
2023-12-18 15:00:00,43.19,43.23,43.05,43.15,802920.0,42.119,42.158,41.9824,42.08,802920.0
2023-12-19 09:30:00,43.27,43.56,43.13,43.38,305365.0,42.197,42.4798,42.0605,42.3043,305365.0
2023-12-19 10:00:00,43.37,43.56,43.29,43.52,477500.0,42.2945,42.4798,42.2165,42.4408,477500.0
2023-12-19 11:00:00,43.49,43.52,43.28,43.34,301365.0,42.4115,42.4408,42.2067,42.2652,301365.0
2023-12-19 12:00:00,43.35,43.46,43.27,43.29,236720.0,42.275,42.3823,42.197,42.2165,236720.0
2023-12-19 13:00:00,43.28,43.4,43.26,43.28,282340.0,42.2067,42.3238,42.1872,42.2067,282340.0
2023-12-19 14:00:00,43.3,43.32,43.11,43.14,195180.0,42.2262,42.2457,42.041,42.0702,195180.0
2023-12-19 15:00:00,43.15,43.27,43.12,43.23,769815.0,42.08,42.197,42.0507,42.158,769815.0
2023-12-20 09:30:00,42.81,42.97,42.44,42.57,637840.0,41.7484,41.9044,41.3876,41.5143,637840.0
2023-12-20 10:00:00,42.61,42.86,42.59,42.7,807185.0,41.5533,41.7972,41.5338,41.6411,807185.0
2023-12-20 11:00:00,42.69,42.79,42.59,42.62,653160.0,41.6314,41.7289,41.5338,41.5631,653160.0
2023-12-20 12:00:00,42.64,42.74,42.56,42.56,371005.0,41.5826,41.6801,41.5046,41.5046,371005.0
2023-12-20 13:00:00,42.58,42.64,42.35,42.53,487735.0,41.5241,41.5826,41.2998,41.4753,487735.0
2023-12-20 14:00:00,42.54,42.65,42.1,42.12,356560.0,41.4851,41.5924,41.056,41.0755,356560.0
2023-12-20 15:00:00,42.11,42.34,41.92,41.97,1526460.0,41.0657,41.29,40.8805,40.9292,1526460.0
2023-12-21 09:30:00,42.45,42.76,42.2,42.48,228795.0,41.3973,41.6996,41.1535,41.4266,228795.0
2023-12-21 10:00:00,42.44,42.49,42.3,42.45,264945.0,41.3876,41.4363,41.251,41.3973,264945.0
2023-12-21 11:00:00,42.45,42.56,42.36,42.38,258970.0,41.3973,41.5046,41.3095,41.3291,258970.0
2023-12-21 12:00:00,42.38,42.41,42.25,42.41,229200.0,41.3291,41.3583,41.2023,41.3583,229200.0
2023-12-21 13:00:00,42.41,42.43,42.19,42.29,188155.0,41.3583,41.3778,41.1438,41.2413,188155.0
2023-12-21 14:00:00,42.31,42.38,42.24,42.32,328970.0,41.2608,41.3291,41.1925,41.2705,328970.0
2023-12-21 15:00:00,42.33,42.44,42.28,42.34,803855.0,41.2803,41.3876,41.2315,41.29,803855.0
2023-12-22 09:30:00,42.54,43.06,42.31,42.92,243820.0,41.4851,41.9922,41.2608,41.8557,243820.0
2023-12-22 10:00:00,42.92,43.03,42.78,42.96,254135.0,41.8557,41.9629,41.7191,41.8947,254135.0
2023-12-22 11:00:00,42.97,43.05,42.78,42.82,313215.0,41.9044,41.9824,41.7191,41.7581,313215.0
2023-12-22 12:00:00,42.8,42.92,42.63,42.63,225275.0,41.7386,41.8557,41.5729,41.5729,225275.0
2023-12-22 13:00:00,42.65,42.79,42.48,42.62,371955.0,41.5924,41.7289,41.4266,41.5631,371955.0
2023-12-22 14:00:00,42.61,42.61,42.26,42.43,278220.0,41.5533,41.5533,41.212,41.3778,278220.0
2023-12-22 15:00:00,42.46,42.54,42.36,42.37,922470.0,41.4071,41.4851,41.3095,41.3193,922470.0
2023-12-26 09:30:00,42.36,42.51,42.14,42.45,247275.0,41.3095,41.4558,41.095,41.3973,247275.0
2023-12-26 10:00:00,42.48,42.51,42.35,42.37,310825.0,41.4266,41.4558,41.2998,41.3193,310825.0
2023-12-26 11:00:00,42.37,42.48,42.33,42.46,235695.0,41.3193,41.4266,41.2803,41.4071,235695.0
2023-12-26 12:00:00,42.45,42.51,42.38,42.38,151710.0,41.3973,41.4558,41.3291,41.3291,151710.0
2023-12-26 13:00:00,42.39,42.43,42.27,42.33,167465.0,41.3388,41.3778,41.2218,41.2803,167465.0
2023-12-26 14:00:00,42.33,42.35,42.25,42.28,187510.0,41.2803,41.2998,41.2023,41.2315,187510.0
2023-12-26 15:00:00,42.29,42.37,42.12,42.15,715910.0,41.2413,41.3193,41.0755,41.1048,715910.0
2023-12-27 09:30:00,42.15,42.37,41.8,41.83,126595.0,41.1048,41.3193,40.7634,40.7927,126595.0
2023-12-27 10:00:00,41.84,42.28,41.81,42.26,334260.0,40.8024,41.2315,40.7732,41.212,334260.0
2023-12-27 11:00:00,42.25,42.43,42.22,42.37,186045.0,41.2023,41.3778,41.173,41.3193,186045.0
2023-12-27 12:00:00,42.37,42.46,42.37,42.44,97175.0,41.3193,41.4071,41.3193,41.3876,97175.0
2023-12-27 13:00:00,42.44,42.57,42.43,42.45,159615.0,41.3876,41.5143,41.3778,41.3973,159615.0
2023-12-27 14:00:00,42.43,42.63,42.36,42.62,261300.0,41.3778,41.5729,41.3095,41.5631,261300.0
2023-12-27 15:00:00,42.63,42.76,42.44,42.53,785955.0,41.5729,41.6996,41.3876,41.4753,785955.0
2023-12-28 09:30:00,42.63,42.74,42.54,42.59,112960.0,41.5729,41.6801,41.4851,41.5338,112960.0
2023-12-28 10:00:00,42.54,42.94,42.54,42.92,286840.0,41.4851,41.8752,41.4851,41.8557,286840.0
2023-12-28 11:00:00,42.94,43.26,42.88,43.15,261635.0,41.8752,42.1872,41.8167,42.08,261635.0
2023-12-28 12:00:00,43.16,43.43,43.12,43.4,478380.0,42.0897,42.353,42.0507,42.3238,478380.0
2023-12-28 13:00:00,43.4,43.55,43.38,43.46,327950.0,42.3238,42.47,42.3043,42.3823,327950.0
2023-12-28 14:00:00,43.45,43.49,43.36,43.39,303820.0,42.3725,42.4115,42.2848,42.314,303820.0
2023-12-28 15:00:00,43.39,43.42,43.09,43.19,1149825.0,42.314,42.3433,42.0214,42.119,1149825.0
2023-12-29 09:30:00,43.29,43.4,43.14,43.23,130130.0,42.2165,42.3238,42.0702,42.158,130130.0
2023-12-29 10:00:00,43.25,43.37,43.17,43.25,519985.0,42.1775,42.2945,42.0995,42.1775,519985.0
2023-12-29 11:00:00,43.25,43.27,42.97,43.06,254700.0,42.1775,42.197,41.9044,41.9922,254700.0
2023-12-29 12:00:00,43.04,43.08,42.84,43.02,344840.0,41.9727,42.0117,41.7776,41.9532,344840.0
2023-12-29 13:00:00,43.02,43.09,42.96,43.05,269440.0,41.9532,42.0214,41.8947,41.9824,269440.0
2023-12-29 14:00:00,43.05,43.13,42.97,43.1,255280.0,41.9824,42.0605,41.9044,42.0312,255280.0
2023-12-29 15:00:00,43.1,43.11,42.97,43.01,716575.0,42.0312,42.041,41.9044,41.9434,716575.0
2024-01-02 09:30:00,42.68,43.45,42.55,43.32,473700.0,41.6216,42.3725,41.4948,42.2457,473700.0
2024-01-02 10:00:00,43.32,43.91,43.32,43.83,750375.0,42.2457,42.8211,42.2457,42.7431,750375.0
2024-01-02 11:00:00,43.84,43.93,43.64,43.83,392100.0,42.7528,42.8406,42.5578,42.7431,392100.0
2024-01-02 12:00:00,43.83,43.85,43.71,43.84,237410.0,42.7431,42.7626,42.6261,42.7528,237410.0
2024-01-02 13:00:00,43.85,43.86,43.69,43.76,221460.0,42.7626,42.7724,42.6066,42.6748,221460.0
2024-01-02 14:00:00,43.77,43.82,43.55,43.56,249115.0,42.6846,42.7333,42.47,42.4798,249115.0
2024-01-02 15:00:00,43.56,43.56,43.26,43.3,1163225.0,42.4798,42.4798,42.1872,42.2262,1163225.0
2024-01-03 09:30:00,43.3,43.3,42.89,43.0,192950.0,42.2262,42.2262,41.8264,41.9337,192950.0
2024-01-03 10:00:00,43.0,43.07,42.35,42.51,545760.0,41.9337,42.0019,41.2998,41.4558,545760.0
2024-01-03 11:00:00,42.54,42.69,42.43,42.58,372935.0,41.4851,41.6314,41.3778,41.5241,372935.0
2024-01-03 12:00:00,42.59,42.72,42.52,42.68,261735.0,41.5338,41.6606,41.4656,41.6216,261735.0
2024-01-03 13:00:00,42.68,42.8,42.62,42.62,194650.0,41.6216,41.7386,41.5631,41.5631,194650.0
2024-01-03 14:00:00,42.56,42.82,42.49,42.72,263980.0,41.5046,41.7581,41.4363,41.6606,263980.0
2024-01-03 15:00:00,42.73,42.73,42.44,42.53,936515.0,41.6704,41.6704,41.3876,41.4753,936515.0
2024-01-04 09:30:00,42.53,43.19,42.53,43.11,150725.0,41.4753,42.119,41.4753,42.041,150725.0
2024-01-04 10:00:00,43.05,43.17,42.73,42.77,261275.0,41.9824,42.0995,41.6704,41.7094,261275.0
2024-01-04 11:00:00,42.8,43.04,42.77,42.9,222895.0,41.7386,41.9727,41.7094,41.8362,222895.0
2024-01-04 12:00:00,42.91,43.15,42.78,43.12,393380.0,41.8459,42.08,41.7191,42.0507,393380.0
2024-01-04 13:00:00,43.12,43.2,43.06,43.07,402660.0,42.0507,42.1287,41.9922,42.0019,402660.0
2024-01-04 14:00:00,43.09,43.16,43.07,43.13,435475.0,42.0214,42.0897,42.0019,42.0605,435475.0
2024-01-04 15:00:00,43.13,43.15,42.89,43.02,695355.0,42.0605,42.08,41.8264,41.9532,695355.0
2024-01-05 09:30:00,42.81,43.47,42.72,43.39,215035.0,41.7484,42.392,41.6606,42.314,215035.0
2024-01-05 10:00:00,43.42,43.64,43.39,43.53,600380.0,42.3433,42.5578,42.314,42.4505,600380.0
2024-01-05 11:00:00,43.52,43.56,43.12,43.2,438890.0,42.4408,42.4798,42.0507,42.1287,438890.0
2024-01-05 12:00:00,43.18,43.28,43.08,43.19,214195.0,42.1092,42.2067,42.0117,42.119,214195.0
2024-01-05 13:00:00,43.19,43.48,43.14,43.41,195475.0,42.119,42.4018,42.0702,42.3335,195475.0
2024-01-05 14:00:00,43.4,43.51,43.29,43.32,329035.0,42.3238,42.431,42.2165,42.2457,329035.0
2024-01-05 15:00:00,43.32,43.92,43.28,43.78,1666635.0,42.2457,42.8309,42.2067,42.6943,1666635.0
2024-01-08 09:30:00,43.64,43.99,43.56,43.93,135330.0,42.5578,42.8991,42.4798,42.8406,135330.0
2024-01-08 10:00:00,43.93,44.22,43.88,44.17,386940.0,42.8406,43.1234,42.7919,43.0747,386940.0
2024-01-08 11:00:00,44.18,44.18,44.01,44.1,283190.0,43.0844,43.0844,42.9186,43.0064,283190.0
2024-01-08 12:00:00,44.1,44.14,43.86,44.14,344135.0,43.0064,43.0454,42.7724,43.0454,344135.0
2024-01-08 13:00:00,44.15,44.47,44.15,44.41,256495.0,43.0552,43.3672,43.0552,43.3087,256495.0
2024-01-08 14:00:00,44.4,44.68,44.35,44.66,256525.0,43.299,43.572,43.2502,43.5525,256525.0
2024-01-08 15:00:00,44.66,44.74,44.55,44.71,927005.0,43.5525,43.6305,43.4452,43.6013,927005.0
2024-01-09 09:30:00,44.56,44.91,44.42,44.68,433105.0,43.455,43.7963,43.3185,43.572,433105.0
2024-01-09 10:00:00,44.67,44.67,44.35,44.46,333250.0,43.5623,43.5623,43.2502,43.3575,333250.0
2024-01-09 11:00:00,44.46,44.52,44.21,44.24,417475.0,43.3575,43.416,43.1137,43.1429,417475.0
2024-01-09 12:00:00,44.22,44.29,44.02,44.05,457820.0,43.1234,43.1917,42.9284,42.9576,457820.0
2024-01-09 13:00:00,44.05,44.15,43.96,44.11,438300.0,42.9576,43.0552,42.8699,43.0162,438300.0
2024-01-09 14:00:00,44.12,44.17,44.01,44.07,379755.0,43.0259,43.0747,42.9186,42.9771,379755.0
2024-01-09 15:00:00,44.07,44.2,43.98,44.17,1250095.0,42.9771,43.1039,42.8894,43.0747,1250095.0
2024-01-10 09:30:00,44.29,44.29,43.84,44.16,332620.0,43.1917,43.1917,42.7528,43.0649,332620.0
2024-01-10 10:00:00,44.15,44.28,44.09,44.19,360275.0,43.0552,43.1819,42.9966,43.0942,360275.0
2024-01-10 11:00:00,44.2,44.24,44.03,44.07,214150.0,43.1039,43.1429,42.9381,42.9771,214150.0
2024-01-10 12:00:00,44.08,44.16,44.04,44.1,207185.0,42.9869,43.0649,42.9479,43.0064,207185.0
2024-01-10 13:00:00,44.12,44.19,44.07,44.14,290735.0,43.0259,43.0942,42.9771,43.0454,290735.0
2024-01-10 14:00:00,44.12,44.15,44.01,44.04,545885.0,43.0259,43.0552,42.9186,42.9479,545885.0
2024-01-10 15:00:00,44.03,44.12,43.97,44.0,1619315.0,42.9381,43.0259,42.8796,42.9089,1619315.0
2024-01-11 09:30:00,44.01,44.26,43.85,44.22,260255.0,42.9186,43.1624,42.7626,43.1234,260255.0
2024-01-11 10:00:00,44.22,44.25,43.97,44.0,359140.0,43.1234,43.1527,42.8796,42.9089,359140.0
2024-01-11 11:00:00,44.02,44.07,43.85,43.9,219395.0,42.9284,42.9771,42.7626,42.8114,219395.0
2024-01-11 12:00:00,43.9,44.01,43.87,43.95,164705.0,42.8114,42.9186,42.7821,42.8601,164705.0
2024-01-11 13:00:00,43.95,43.99,43.83,43.97,179675.0,42.8601,42.8991,42.7431,42.8796,179675.0
2024-01-11 14:00:00,43.98,44.05,43.84,44.03,374360.0,42.8894,42.9576,42.7528,42.9381,374360.0
2024-01-11 15:00:00,44.04,44.36,43.97,44.32,785910.0,42.9479,43.26,42.8796,43.2209,785910.0
2024-01-12 09:30:00,44.32,44.46,44.04,44.1,269730.0,43.2209,43.3575,42.9479,43.0064,269730.0
2024-01-12 10:00:00,44.13,44.23,43.98,44.01,337205.0,43.0357,43.1332,42.8894,42.9186,337205.0
2024-01-12 11:00:00,43.99,44.24,43.94,44.21,246645.0,42.8991,43.1429,42.8504,43.1137,246645.0
2024-01-12 12:00:00,44.24,44.39,44.23,44.27,131035.0,43.1429,43.2892,43.1332,43.1722,131035.0
2024-01-12 13:00:00,44.28,44.51,44.27,44.48,193970.0,43.1819,43.4062,43.1722,43.377,193970.0
2024-01-12 14:00:00,44.49,44.56,44.44,44.53,189580.0,43.3867,43.455,43.338,43.4257,189580.0
2024-01-12 15:00:00,44.53,44.8,44.52,44.71,1122785.0,43.4257,43.689,43.416,43.6013,1122785.0
2024-01-16 09:30:00,44.4,44.78,44.19,44.46,638885.0,43.299,43.6695,43.0942,43.3575,638885.0
2024-01-16 10:00:00,44.48,44.58,44.27,44.43,635175.0,43.377,43.4745,43.1722,43.3282,635175.0
2024-01-16 11:00:00,44.44,44.59,44.33,44.44,402780.0,43.338,43.4842,43.2307,43.338,402780.0
2024-01-16 12:00:00,44.43,44.56,44.25,44.52,234470.0,43.3282,43.455,43.1527,43.416,234470.0
2024-01-16 13:00:00,44.5,44.77,44.5,44.63,345235.0,43.3965,43.6598,43.3965,43.5233,345235.0
2024-01-16 14:00:00,44.63,44.72,44.5,44.57,566050.0,43.5233,43.611,43.3965,43.4647,566050.0
2024-01-16 15:00:00,44.56,44.87,44.49,44.85,1527170.0,43.455,43.7573,43.3867,43.7378,1527170.0
2024-01-17 09:30:00,44.11,45.13,44.11,44.7,861875.0,43.0162,44.0109,43.0162,43.5915,861875.0
2024-01-17 10:00:00,44.67,45.16,44.54,45.13,2969600.0,43.5623,44.0401,43.4355,44.0109,2969600.0
2024-01-17 11:00:00,45.13,45.46,45.0,45.43,826370.0,44.0109,44.3327,43.8841,44.3034,826370.0
2024-01-17 12:00:00,45.41,45.42,45.08,45.15,612060.0,44.2839,44.2937,43.9621,44.0304,612060.0
2024-01-17 13:00:00,45.17,45.23,44.94,45.17,377765.0,44.0499,44.1084,43.8256,44.0499,377765.0
2024-01-17 14:00:00,45.16,45.41,45.16,45.24,508045.0,44.0401,44.2839,44.0401,44.1181,508045.0
2024-01-17 15:00:00,45.23,45.53,45.17,45.51,1497890.0,44.1084,44.4009,44.0499,44.3814,1497890.0
2024-01-18 09:30:00,45.55,45.65,45.37,45.48,160600.0,44.4204,44.518,44.2449,44.3522,160600.0
2024-01-18 10:00:00,45.49,45.84,45.44,45.61,340980.0,44.3619,44.7033,44.3132,44.479,340980.0
2024-01-18 11:00:00,45.59,45.69,45.48,45.62,209810.0,44.4595,44.557,44.3522,44.4887,209810.0
2024-01-18 12:00:00,45.63,45.63,45.3,45.32,216050.0,44.4985,44.4985,44.1766,44.1961,216050.0
2024-01-18 13:00:00,45.31,45.42,45.28,45.36,392230.0,44.1864,44.2937,44.1571,44.2352,392230.0
2024-01-18 14:00:00,45.36,45.76,45.36,45.71,326265.0,44.2352,44.6252,44.2352,44.5765,326265.0
2024-01-18 15:00:00,45.71,46.17,45.69,46.05,1542220.0,44.5765,45.0251,44.557,44.908,1542220.0
2024-01-19 09:30:00,46.18,46.22,45.78,46.06,314820.0,45.0348,45.0738,44.6447,44.9178,314820.0
2024-01-19 10:00:00,46.09,46.37,46.01,46.32,366125.0,44.9471,45.2201,44.869,45.1713,366125.0
2024-01-19 11:00:00,46.28,46.34,46.06,46.23,370775.0,45.1323,45.1909,44.9178,45.0836,370775.0
2024-01-19 12:00:00,46.22,46.56,46.17,46.55,213795.0,45.0738,45.4054,45.0251,45.3956,213795.0
2024-01-19 13:00:00,46.55,46.6,46.45,46.53,456475.0,45.3956,45.4444,45.2981,45.3761,456475.0
2024-01-19 14:00:00,46.53,46.7,46.41,46.49,1016760.0,45.3761,45.5419,45.2591,45.3371,1016760.0
2024-01-19 15:00:00,46.52,46.59,46.13,46.21,2200370.0,45.3664,45.4347,44.9861,45.0641,2200370.0
2024-01-22 09:30:00,46.34,46.47,46.09,46.35,387920.0,45.1909,45.3176,44.9471,45.2006,387920.0
2024-01-22 10:00:00,46.36,46.54,46.3,46.46,1035695.0,45.2104,45.3859,45.1518,45.3079,1035695.0
2024-01-22 11:00:00,46.48,46.59,46.33,46.41,456775.0,45.3274,45.4347,45.1811,45.2591,456775.0
2024-01-22 12:00:00,46.42,46.63,46.4,46.55,457880.0,45.2689,45.4737,45.2494,45.3956,457880.0
2024-01-22 13:00:00,46.53,46.57,46.4,46.55,349070.0,45.3761,45.4151,45.2494,45.3956,349070.0
2024-01-22 14:00:00,46.57,46.6,46.43,46.5,422170.0,45.4151,45.4444,45.2786,45.3469,422170.0
2024-01-22 15:00:00,46.51,46.68,46.45,46.5,1633330.0,45.3566,45.5224,45.2981,45.3469,1633330.0
2024-01-23 09:30:00,46.23,46.37,46.09,46.27,550680.0,45.0836,45.2201,44.9471,45.1226,550680.0
2024-01-23 10:00:00,46.28,46.43,45.95,46.0,857705.0,45.1323,45.2786,44.8105,44.8593,857705.0
2024-01-23 11:00:00,46.0,46.02,45.4,45.49,555335.0,44.8593,44.8788,44.2742,44.3619,555335.0
2024-01-23 12:00:00,45.48,45.53,45.29,45.53,561905.0,44.3522,44.4009,44.1669,44.4009,561905.0
2024-01-23 13:00:00,45.53,45.65,45.46,45.59,330830.0,44.4009,44.518,44.3327,44.4595,330830.0
2024-01-23 14:00:00,45.58,45.82,45.56,45.76,371495.0,44.4497,44.6837,44.4302,44.6252,371495.0
2024-01-23 15:00:00,45.76,45.83,45.64,45.69,1578275.0,44.6252,44.6935,44.5082,44.557,1578275.0
2024-01-24 09:30:00,45.88,45.9,45.58,45.7,725210.0,44.7423,44.7618,44.4497,44.5667,725210.0
2024-01-24 10:00:00,45.73,45.75,45.39,45.47,581925.0,44.596,44.6155,44.2644,44.3424,581925.0
2024-01-24 11:00:00,45.48,45.61,45.39,45.53,452465.0,44.3522,44.479,44.2644,44.4009,452465.0
2024-01-24 12:00:00,45.52,45.71,45.48,45.59,269470.0,44.3912,44.5765,44.3522,44.4595,269470.0
2024-01-24 13:00:00,45.58,45.63,45.39,45.45,301605.0,44.4497,44.4985,44.2644,44.3229,301605.0
2024-01-24 14:00:00,45.44,45.48,45.37,45.39,471625.0,44.3132,44.3522,44.2449,44.2644,471625.0
2024-01-24 15:00:00,45.38,45.42,45.2,45.21,971155.0,44.2547,44.2937,44.0791,44.0889,971155.0
2024-01-25 09:30:00,45.28,45.36,44.98,45.04,689380.0,44.1571,44.2352,43.8646,43.9231,689380.0
2024-01-25 10:00:00,45.06,45.11,44.73,44.82,681995.0,43.9426,43.9914,43.6208,43.7085,681995.0
2024-01-25 11:00:00,44.81,45.15,44.81,45.15,422315.0,43.6988,44.0304,43.6988,44.0304,422315.0
2024-01-25 12:00:00,45.15,45.16,45.05,45.11,346115.0,44.0304,44.0401,43.9328,43.9914,346115.0
2024-01-25 13:00:00,45.1,45.16,44.98,45.09,429075.0,43.9816,44.0401,43.8646,43.9719,429075.0
2024-01-25 14:00:00,45.1,45.11,44.99,45.09,356570.0,43.9816,43.9914,43.8743,43.9719,356570.0
2024-01-25 15:00:00,45.08,45.27,44.96,45.27,1011980.0,43.9621,44.1474,43.8451,44.1474,1011980.0
2024-01-26 09:30:00,45.49,45.61,45.06,45.22,242630.0,44.3619,44.479,43.9426,44.0986,242630.0
2024-01-26 10:00:00,45.21,45.32,45.02,45.32,345435.0,44.0889,44.1961,43.9036,44.1961,345435.0
2024-01-26 11:00:00,45.32,45.39,45.24,45.33,134810.0,44.1961,44.2644,44.1181,44.2059,134810.0
2024-01-26 12:00:00,45.35,45.49,45.31,45.41,157900.0,44.2254,44.3619,44.1864,44.2839,157900.0
2024-01-26 13:00:00,45.39,45.44,45.33,45.41,234095.0,44.2644,44.3132,44.2059,44.2839,234095.0
2024-01-26 14:00:00,45.41,45.51,45.38,45.51,445040.0,44.2839,44.3814,44.2547,44.3814,445040.0
2024-01-26 15:00:00,45.52,45.56,45.28,45.53,1012565.0,44.3912,44.4302,44.1571,44.4009,1012565.0
2024-01-29 09:30:00,45.28,45.98,45.2,45.92,523960.0,44.1571,44.8398,44.0791,44.7813,523960.0
2024-01-29 10:00:00,45.92,46.06,45.37,45.54,1096355.0,44.7813,44.9178,44.2449,44.4107,1096355.0
2024-01-29 11:00:00,45.56,45.61,45.39,45.57,592860.0,44.4302,44.479,44.2644,44.4399,592860.0
2024-01-29 12:00:00,45.58,45.84,45.5,45.65,998180.0,44.4497,44.7033,44.3717,44.518,998180.0
2024-01-29 13:00:00,45.63,45.64,45.08,45.13,641200.0,44.4985,44.5082,43.9621,44.0109,641200.0
2024-01-29 14:00:00,45.1,45.25,45.02,45.07,455735.0,43.9816,44.1279,43.9036,43.9523,455735.0
2024-01-29 15:00:00,45.08,45.43,45.08,45.28,1259805.0,43.9621,44.3034,43.9621,44.1571,1259805.0
2024-01-30 09:30:00,44.93,45.44,44.75,45.43,254195.0,43.8158,44.3132,43.6403,44.3034,254195.0
2024-01-30 10:00:00,45.4,45.4,45.16,45.39,355375.0,44.2742,44.2742,44.0401,44.2644,355375.0
2024-01-30 11:00:00,45.37,45.79,45.36,45.79,273240.0,44.2449,44.6545,44.2352,44.6545,273240.0
2024-01-30 12:00:00,45.79,45.91,45.54,45.54,390185.0,44.6545,44.7715,44.4107,44.4107,390185.0
2024-01-30 13:00:00,45.53,45.67,45.51,45.6,444030.0,44.4009,44.5375,44.3814,44.4692,444030.0
2024-01-30 14:00:00,45.6,45.64,45.51,45.61,276935.0,44.4692,44.5082,44.3814,44.479,276935.0
2024-01-30 15:00:00,45.61,45.65,45.52,45.56,1069385.0,44.479,44.518,44.3912,44.4302,1069385.0
2024-01-31 09:30:00,45.56,45.6,45.15,45.26,271915.0,44.4302,44.4692,44.0304,44.1376,271915.0
2024-01-31 10:00:00,45.28,45.62,45.21,45.6,745040.0,44.1571,44.4887,44.0889,44.4692,745040.0
2024-01-31 11:00:00,45.61,45.66,45.37,45.53,946800.0,44.479,44.5277,44.2449,44.4009,946800.0
2024-01-31 12:00:00,45.57,45.63,45.29,45.58,669735.0,44.4399,44.4985,44.1669,44.4497,669735.0
2024-01-31 13:00:00,45.58,45.58,45.32,45.52,527260.0,44.4497,44.4497,44.1961,44.3912,527260.0
2024-01-31 14:00:00,45.55,45.6,45.15,45.29,837470.0,44.4204,44.4692,44.0304,44.1669,837470.0
2024-01-31 15:00:00,45.29,45.29,44.85,44.92,2210905.0,44.1669,44.1669,43.7378,43.8061,2210905.0
2024-02-01 09:30:00,45.06,45.97,44.35,45.6,1269980.0,43.9426,44.83,43.2502,44.4692,1269980.0
2024-02-01 10:00:00,45.52,45.7,44.48,45.0,1942110.0,44.3912,44.5667,43.377,43.8841,1942110.0
2024-02-01 11:00:00,45.01,46.56,44.98,46.47,1665495.0,43.8938,45.4054,43.8646,45.3176,1665495.0
2024-02-01 12:00:00,46.47,47.08,46.29,46.72,1383910.0,45.3176,45.9125,45.1421,45.5614,1383910.0
2024-02-01 13:00:00,46.74,46.77,46.1,46.3,638900.0,45.5809,45.6102,44.9568,45.1518,638900.0
2024-02-01 14:00:00,46.3,46.64,46.25,46.37,413720.0,45.1518,45.4834,45.1031,45.2201,413720.0
2024-02-01 15:00:00,46.37,46.98,46.37,46.98,1723925.0,45.2201,45.815,45.2201,45.815,1723925.0
2024-02-02 09:30:00,46.81,46.91,45.3,46.14,608255.0,45.6492,45.7467,44.1766,44.9958,608255.0
2024-02-02 10:00:00,46.15,46.36,45.6,46.0,1003820.0,45.0056,45.2104,44.4692,44.8593,1003820.0
2024-02-02 11:00:00,46.0,46.06,45.71,45.93,584195.0,44.8593,44.9178,44.5765,44.791,584195.0
2024-02-02 12:00:00,45.94,46.03,45.77,45.87,534625.0,44.8008,44.8885,44.635,44.7325,534625.0
2024-02-02 13:00:00,45.88,46.39,45.87,46.36,309565.0,44.7423,45.2396,44.7325,45.2104,309565.0
2024-02-02 14:00:00,46.37,46.77,46.36,46.7,660850.0,45.2201,45.6102,45.2104,45.5419,660850.0
2024-02-02 15:00:00,46.7,46.81,46.53,46.59,1513480.0,45.5419,45.6492,45.3761,45.4347,1513480.0
2024-02-05 09:30:00,46.33,46.77,46.03,46.37,322025.0,45.1811,45.6102,44.8885,45.2201,322025.0
2024-02-05 10:00:00,46.34,46.34,45.74,45.87,430920.0,45.1909,45.1909,44.6057,44.7325,430920.0
2024-02-05 11:00:00,45.87,46.06,45.8,45.98,287265.0,44.7325,44.9178,44.6642,44.8398,287265.0
2024-02-05 12:00:00,45.96,46.08,45.91,46.02,291620.0,44.8203,44.9373,44.7715,44.8788,291620.0
2024-02-05 13:00:00,46.02,46.26,45.96,46.23,327035.0,44.8788,45.1128,44.8203,45.0836,327035.0
2024-02-05 14:00:00,46.24,46.35,46.15,46.28,270305.0,45.0933,45.2006,45.0056,45.1323,270305.0
2024-02-05 15:00:00,46.29,46.48,46.15,46.19,1291945.0,45.1421,45.3274,45.0056,45.0446,1291945.0
2024-02-06 09:30:00,46.51,46.51,46.08,46.19,335780.0,45.3566,45.3566,44.9373,45.0446,335780.0
2024-02-06 10:00:00,46.16,46.69,46.15,46.5,327825.0,45.0153,45.5322,45.0056,45.3469,327825.0
2024-02-06 11:00:00,46.48,46.59,46.41,46.57,205225.0,45.3274,45.4347,45.2591,45.4151,205225.0
2024-02-06 12:00:00,46.57,46.84,46.56,46.84,287760.0,45.4151,45.6785,45.4054,45.6785,287760.0
2024-02-06 13:00:00,46.82,46.87,46.7,46.71,146400.0,45.6589,45.7077,45.5419,45.5517,146400.0
2024-02-06 14:00:00,46.7,46.79,46.66,46.76,334235.0,45.5419,45.6297,45.5029,45.6004,334235.0
2024-02-06 15:00:00,46.76,47.0,46.74,46.76,801150.0,45.6004,45.8345,45.5809,45.6004,801150.0
2024-02-07 09:30:00,47.01,47.36,46.86,47.2,206115.0,45.8442,46.1856,45.698,46.0295,206115.0
2024-02-07 10:00:00,47.21,47.42,47.03,47.23,236975.0,46.0393,46.2441,45.8637,46.0588,236975.0
2024-02-07 11:00:00,47.22,47.33,47.17,47.3,137355.0,46.049,46.1563,46.0003,46.127,137355.0
2024-02-07 12:00:00,47.3,47.33,47.24,47.28,159400.0,46.127,46.1563,46.0685,46.1075,159400.0
2024-02-07 13:00:00,47.29,47.36,46.97,46.97,165210.0,46.1173,46.1856,45.8052,45.8052,165210.0
2024-02-07 14:00:00,46.98,47.04,46.89,46.99,183430.0,45.815,45.8735,45.7272,45.8247,183430.0
2024-02-07 15:00:00,46.99,47.02,46.67,46.68,570030.0,45.8247,45.854,45.5127,45.5224,570030.0
2024-02-08 09:30:00,46.77,46.77,46.35,46.59,200215.0,45.6102,45.6102,45.2006,45.4347,200215.0
2024-02-08 10:00:00,46.61,47.0,46.6,46.85,440270.0,45.4542,45.8345,45.4444,45.6882,440270.0
2024-02-08 11:00:00,46.81,46.82,46.41,46.58,305290.0,45.6492,45.6589,45.2591,45.4249,305290.0
2024-02-08 12:00:00,46.58,46.58,46.45,46.46,400830.0,45.4249,45.4249,45.2981,45.3079,400830.0
2024-02-08 13:00:00,46.46,46.53,46.1,46.29,409155.0,45.3079,45.3761,44.9568,45.1421,409155.0
2024-02-08 14:00:00,46.3,46.55,46.28,46.55,424100.0,45.1518,45.3956,45.1323,45.3956,424100.0
2024-02-08 15:00:00,46.56,46.6,46.27,46.38,652775.0,45.4054,45.4444,45.1226,45.2299,652775.0
2024-02-09 09:30:00,46.44,46.54,46.27,46.42,171875.0,45.2884,45.3859,45.1226,45.2689,171875.0
2024-02-09 10:00:00,46.43,46.67,46.41,46.56,358740.0,45.2786,45.5127,45.2591,45.4054,358740.0
2024-02-09 11:00:00,46.56,46.67,46.46,46.64,412030.0,45.4054,45.5127,45.3079,45.4834,412030.0
2024-02-09 12:00:00,46.64,46.82,46.62,46.8,192620.0,45.4834,45.6589,45.4639,45.6394,192620.0
2024-02-09 13:00:00,46.79,46.87,46.74,46.85,254075.0,45.6297,45.7077,45.5809,45.6882,254075.0
2024-02-09 14:00:00,46.87,47.0,46.86,46.92,223865.0,45.7077,45.8345,45.698,45.7565,223865.0
2024-02-09 15:00:00,46.92,47.04,46.88,47.02,877605.0,45.7565,45.8735,45.7175,45.854,877605.0
2024-02-12 09:30:00,47.2,47.25,46.89,47.0,260550.0,46.0295,46.0783,45.7272,45.8345,260550.0
2024-02-12 10:00:00,47.03,47.4,46.97,47.37,252665.0,45.8637,46.2246,45.8052,46.1953,252665.0
2024-02-12 11:00:00,47.36,47.49,47.24,47.25,285140.0,46.1856,46.3123,46.0685,46.0783,285140.0
2024-02-12 12:00:00,47.27,47.28,46.92,47.21,480455.0,46.0978,46.1075,45.7565,46.0393,480455.0
2024-02-12 13:00:00,47.2,47.4,47.2,47.39,161325.0,46.0295,46.2246,46.0295,46.2148,161325.0
2024-02-12 14:00:00,47.38,47.47,47.29,47.42,390385.0,46.2051,46.2928,46.1173,46.2441,390385.0
2024-02-12 15:00:00,47.43,47.44,47.19,47.24,1418415.0,46.2538,46.2636,46.0198,46.0685,1418415.0
2024-02-13 09:30:00,46.47,46.54,46.21,46.36,405145.0,45.3176,45.3859,45.0641,45.2104,405145.0
2024-02-13 10:00:00,46.35,46.52,46.06,46.42,516150.0,45.2006,45.3664,44.9178,45.2689,516150.0
2024-02-13 11:00:00,46.42,46.88,46.4,46.77,143415.0,45.2689,45.7175,45.2494,45.6102,143415.0
2024-02-13 12:00:00,46.75,46.99,46.72,46.86,285790.0,45.5907,45.8247,45.5614,45.698,285790.0
2024-02-13 13:00:00,46.86,46.89,46.71,46.87,226970.0,45.698,45.7272,45.5517,45.7077,226970.0
2024-02-13 14:00:00,46.86,46.9,46.5,46.52,489380.0,45.698,45.737,45.3469,45.3664,489380.0
2024-02-13 15:00:00,46.53,46.71,46.5,46.68,703655.0,45.3761,45.5517,45.3469,45.5224,703655.0
2024-02-14 09:30:00,47.02,47.17,46.25,46.55,245090.0,45.854,46.0003,45.1031,45.3956,245090.0
2024-02-14 10:00:00,46.57,46.61,46.25,46.25,297615.0,45.4151,45.4542,45.1031,45.1031,297615.0
2024-02-14 11:00:00,46.23,46.59,46.19,46.53,324460.0,45.0836,45.4347,45.0446,45.3761,324460.0
2024-02-14 12:00:00,46.54,46.89,46.53,46.84,259310.0,45.3859,45.7272,45.3761,45.6785,259310.0
2024-02-14 13:00:00,46.83,47.03,46.75,46.95,148455.0,45.6687,45.8637,45.5907,45.7857,148455.0
2024-02-14 14:00:00,46.96,47.0,46.82,46.91,239260.0,45.7955,45.8345,45.6589,45.7467,239260.0
2024-02-14 15:00:00,46.9,47.14,46.86,47.14,723985.0,45.737,45.971,45.698,45.971,723985.0
2024-02-15 09:30:00,47.34,47.6,47.25,47.27,168705.0,46.1661,46.4196,46.0783,46.0978,168705.0
2024-02-15 10:00:00,47.38,47.8,47.37,47.77,247310.0,46.2051,46.6146,46.1953,46.5854,247310.0
2024-02-15 11:00:00,47.76,47.77,47.54,47.75,177545.0,46.5756,46.5854,46.3611,46.5659,177545.0
2024-02-15 12:00:00,47.75,47.83,47.51,47.51,110565.0,46.5659,46.6439,46.3318,46.3318,110565.0
2024-02-15 13:00:00,47.51,47.64,47.51,47.6,158975.0,46.3318,46.4586,46.3318,46.4196,158975.0
2024-02-15 14:00:00,47.59,47.75,47.49,47.67,190985.0,46.4099,46.5659,46.3123,46.4879,190985.0
2024-02-15 15:00:00,47.68,47.68,47.51,47.54,562275.0,46.4976,46.4976,46.3318,46.3611,562275.0
2024-02-16 09:30:00,47.32,47.39,47.15,47.33,167185.0,46.1466,46.2148,45.9808,46.1563,167185.0
2024-02-16 10:00:00,47.33,47.71,47.28,47.6,214535.0,46.1563,46.5269,46.1075,46.4196,214535.0
2024-02-16 11:00:00,47.62,47.74,47.56,47.68,165710.0,46.4391,46.5561,46.3806,46.4976,165710.0
2024-02-16 12:00:00,47.68,47.7,47.56,47.56,92985.0,46.4976,46.5171,46.3806,46.3806,92985.0
2024-02-16 13:00:00,47.56,47.57,47.36,47.55,204325.0,46.3806,46.3904,46.1856,46.3708,204325.0
2024-02-16 14:00:00,47.55,47.65,47.31,47.36,168485.0,46.3708,46.4684,46.1368,46.1856,168485.0
2024-02-16 15:00:00,47.38,47.47,47.16,47.3,566865.0,46.2051,46.2928,45.9905,46.127,566865.0
2024-02-20 09:30:00,47.04,47.35,46.99,47.3,216565.0,45.8735,46.1758,45.8247,46.127,216565.0
2024-02-20 10:00:00,47.3,47.35,47.15,47.3,308980.0,46.127,46.1758,45.9808,46.127,308980.0
2024-02-20 11:00:00,47.3,47.4,47.29,47.36,177400.0,46.127,46.2246,46.1173,46.1856,177400.0
2024-02-20 12:00:00,47.37,47.37,47.18,47.37,173915.0,46.1953,46.1953,46.01,46.1953,173915.0
2024-02-20 13:00:00,47.37,47.38,47.27,47.35,90745.0,46.1953,46.2051,46.0978,46.1758,90745.0
2024-02-20 14:00:00,47.37,47.49,47.29,47.47,208115.0,46.1953,46.3123,46.1173,46.2928,208115.0
2024-02-20 15:00:00,47.44,47.44,47.2,47.29,463140.0,46.2636,46.2636,46.0295,46.1173,463140.0
2024-02-21 09:30:00,47.36,47.36,46.98,47.03,67895.0,46.1856,46.1856,45.815,45.8637,67895.0
2024-02-21 10:00:00,47.05,47.2,46.99,47.07,149715.0,45.8832,46.0295,45.8247,45.9027,149715.0
2024-02-21 11:00:00,47.06,47.18,46.92,46.99,201420.0,45.893,46.01,45.7565,45.8247,201420.0
2024-02-21 12:00:00,47.0,47.1,46.86,47.1,157835.0,45.8345,45.932,45.698,45.932,157835.0
2024-02-21 13:00:00,47.12,47.13,46.98,47.02,98845.0,45.9515,45.9613,45.815,45.854,98845.0
2024-02-21 14:00:00,47.0,47.07,46.78,46.84,126690.0,45.8345,45.9027,45.6199,45.6785,126690.0
2024-02-21 15:00:00,46.84,47.11,46.76,47.08,286890.0,45.6785,45.9418,45.6004,45.9125,286890.0
2024-02-22 09:30:00,47.07,47.24,46.9,47.17,320460.0,45.9027,46.0685,45.737,46.0003,320460.0
2024-02-22 10:00:00,47.17,47.23,47.0,47.23,189640.0,46.0003,46.0588,45.8345,46.0588,189640.0
2024-02-22 11:00:00,47.23,47.36,47.2,47.23,140415.0,46.0588,46.1856,46.0295,46.0588,140415.0
2024-02-22 12:00:00,47.19,47.51,47.18,47.47,162590.0,46.0198,46.3318,46.01,46.2928,162590.0
2024-02-22 13:00:00,47.45,47.64,47.43,47.64,98445.0,46.2733,46.4586,46.2538,46.4586,98445.0
2024-02-22 14:00:00,47.64,47.79,47.52,47.61,377045.0,46.4586,46.6049,46.3416,46.4294,377045.0
2024-02-22 15:00:00,47.62,48.0,47.62,47.94,1334045.0,46.4391,46.8097,46.4391,46.7512,1334045.0
2024-02-23 09:30:00,47.9,48.17,47.83,48.16,165615.0,46.9236,47.1881,46.855,47.1783,165615.0
2024-02-23 10:00:00,48.13,48.45,48.05,48.42,647515.0,47.1489,47.4623,47.0705,47.433,647515.0
2024-02-23 11:00:00,48.43,48.45,48.29,48.33,170795.0,47.4428,47.4623,47.3056,47.3448,170795.0
2024-02-23 12:00:00,48.34,48.52,48.34,48.42,127590.0,47.3546,47.5309,47.3546,47.433,127590.0
2024-02-23 13:00:00,48.41,48.45,48.35,48.4,210345.0,47.4232,47.4623,47.3644,47.4134,210345.0
2024-02-23 14:00:00,48.4,48.57,48.34,48.56,892055.0,47.4134,47.5799,47.3546,47.5701,892055.0
2024-02-23 15:00:00,48.56,48.7,48.46,48.59,703995.0,47.5701,47.7073,47.4721,47.5995,703995.0
2024-02-26 09:30:00,48.54,48.98,48.47,48.83,237965.0,47.5505,47.9815,47.4819,47.8346,237965.0
2024-02-26 10:00:00,48.88,49.17,48.7,49.12,404000.0,47.8836,48.1677,47.7073,48.1187,404000.0
2024-02-26 11:00:00,49.12,49.35,48.91,49.03,1891415.0,48.1187,48.344,47.913,48.0305,1891415.0
2024-02-26 12:00:00,49.03,49.12,48.9,48.96,237235.0,48.0305,48.1187,47.9032,47.962,237235.0
2024-02-26 13:00:00,48.97,48.99,48.7,48.82,258280.0,47.9717,47.9913,47.7073,47.8248,258280.0
2024-02-26 14:00:00,48.87,48.87,48.58,48.7,271825.0,47.8738,47.8738,47.5897,47.7073,271825.0
2024-02-26 15:00:00,48.69,48.8,48.53,48.53,728790.0,47.6975,47.8052,47.5407,47.5407,728790.0
2024-02-27 09:30:00,48.7,49.23,48.68,49.14,373380.0,47.7073,48.2264,47.6877,48.1383,373380.0
2024-02-27 10:00:00,49.2,49.4,49.04,49.2,423990.0,48.1971,48.393,48.0403,48.1971,423990.0
2024-02-27 11:00:00,49.2,49.94,49.2,49.85,646295.0,48.1971,48.922,48.1971,48.8338,646295.0
2024-02-27 12:00:00,49.86,50.27,49.79,50.11,683475.0,48.8436,49.2452,48.775,49.0885,683475.0
2024-02-27 13:00:00,50.1,50.24,50.0,50.19,902565.0,49.0787,49.2159,48.9808,49.1669,902565.0
2024-02-27 14:00:00,50.2,50.36,50.14,50.34,541060.0,49.1767,49.3334,49.1179,49.3138,541060.0
2024-02-27 15:00:00,50.33,50.53,50.2,50.22,1096255.0,49.304,49.4999,49.1767,49.1963,1096255.0
2024-02-28 09:30:00,50.0,50.51,50.0,50.16,210755.0,48.9808,49.4804,48.9808,49.1375,210755.0
2024-02-28 10:00:00,50.22,50.47,50.22,50.34,150615.0,49.1963,49.4412,49.1963,49.3138,150615.0
2024-02-28 11:00:00,50.31,50.38,50.13,50.38,146230.0,49.2844,49.353,49.1081,49.353,146230.0
2024-02-28 12:00:00,50.4,50.48,50.37,50.37,221340.0,49.3726,49.451,49.3432,49.3432,221340.0
2024-02-28 13:00:00,50.37,50.65,50.35,50.6,148485.0,49.3432,49.6175,49.3236,49.5685,148485.0
2024-02-28 14:00:00,50.58,50.64,50.46,50.6,240415.0,49.5489,49.6077,49.4314,49.5685,240415.0
2024-02-28 15:00:00,50.61,50.7,50.47,50.5,580160.0,49.5783,49.6665,49.4412,49.4706,580160.0
2024-02-29 09:30:00,50.9,50.99,50.4,50.55,174535.0,49.8624,49.9506,49.3726,49.5195,174535.0
2024-02-29 10:00:00,50.6,50.66,50.27,50.44,292175.0,49.5685,49.6273,49.2452,49.4118,292175.0
2024-02-29 11:00:00,50.46,50.98,50.37,50.95,690145.0,49.4314,49.9408,49.3432,49.9114,690145.0
2024-02-29 12:00:00,50.98,51.13,50.77,50.86,207510.0,49.9408,50.0877,49.7351,49.8232,207510.0
2024-02-29 13:00:00,50.88,50.96,50.83,50.89,91435.0,49.8428,49.9212,49.7938,49.8526,91435.0
2024-02-29 14:00:00,50.89,51.1,50.74,50.76,296170.0,49.8526,50.0583,49.7057,49.7253,296170.0
2024-02-29 15:00:00,50.77,50.97,50.73,50.86,740065.0,49.7351,49.931,49.6959,49.8232,740065.0
2024-03-01 09:30:00,50.98,50.98,50.44,50.54,96195.0,49.9408,49.9408,49.4118,49.5097,96195.0
2024-03-01 10:00:00,50.61,50.81,50.54,50.78,139190.0,49.5783,49.7742,49.5097,49.7449,139190.0
2024-03-01 11:00:00,50.8,50.81,50.28,50.56,201720.0,49.7644,49.7742,49.255,49.5293,201720.0
2024-03-01 12:00:00,50.57,50.61,50.4,50.41,144410.0,49.5391,49.5783,49.3726,49.3824,144410.0
2024-03-01 13:00:00,50.43,50.48,50.18,50.2,139035.0,49.402,49.451,49.1571,49.1767,139035.0
2024-03-01 14:00:00,50.2,50.25,50.05,50.24,160780.0,49.1767,49.2257,49.0297,49.2159,160780.0
2024-03-01 15:00:00,50.27,50.51,50.23,50.49,447580.0,49.2452,49.4804,49.2061,49.4608,447580.0
2024-03-04 09:30:00,50.03,50.36,49.65,49.79,340535.0,49.0101,49.3334,48.6379,48.775,340535.0
2024-03-04 10:00:00,49.81,50.24,49.78,50.15,369650.0,48.7946,49.2159,48.7652,49.1277,369650.0
2024-03-04 11:00:00,50.19,50.54,50.12,50.54,166325.0,49.1669,49.5097,49.0983,49.5097,166325.0
2024-03-04 12:00:00,50.53,50.58,50.34,50.4,150475.0,49.4999,49.5489,49.3138,49.3726,150475.0
2024-03-04 13:00:00,50.41,50.54,50.36,50.5,113360.0,49.3824,49.5097,49.3334,49.4706,113360.0
2024-03-04 14:00:00,50.5,50.67,50.41,50.64,156435.0,49.4706,49.6371,49.3824,49.6077,156435.0
2024-03-04 15:00:00,50.66,50.66,50.43,50.65,689940.0,49.6273,49.6273,49.402,49.6175,689940.0
2024-03-05 09:30:00,50.49,50.52,50.06,50.12,274825.0,49.4608,49.4902,49.0395,49.0983,274825.0
2024-03-05 10:00:00,50.11,50.29,49.81,50.11,436530.0,49.0885,49.2648,48.7946,49.0885,436530.0
2024-03-05 11:00:00,50.12,50.12,49.79,50.07,188940.0,49.0983,49.0983,48.775,49.0493,188940.0
2024-03-05 12:00:00,50.08,50.21,50.02,50.07,151185.0,49.0591,49.1865,49.0003,49.0493,151185.0
2024-03-05 13:00:00,50.06,50.08,49.85,49.91,166900.0,49.0395,49.0591,48.8338,48.8926,166900.0
2024-03-05 14:00:00,49.93,49.95,49.66,49.68,173180.0,48.9122,48.9318,48.6477,48.6673,173180.0
2024-03-05 15:00:00,49.67,49.68,49.52,49.57,674310.0,48.6575,48.6673,48.5105,48.5595,674310.0
2024-03-06 09:30:00,49.77,49.94,49.6,49.94,78165.0,48.7554,48.922,48.5889,48.922,78165.0
2024-03-06 10:00:00,49.87,49.91,49.56,49.8,107485.0,48.8534,48.8926,48.5497,48.7848,107485.0
2024-03-06 11:00:00,49.8,49.9,49.74,49.79,264700.0,48.7848,48.8828,48.7261,48.775,264700.0
2024-03-06 12:00:00,49.83,50.18,49.81,50.14,132420.0,48.8142,49.1571,48.7946,49.1179,132420.0
2024-03-06 13:00:00,50.13,50.14,49.72,49.87,215150.0,49.1081,49.1179,48.7065,48.8534,215150.0
2024-03-06 14:00:00,49.86,50.04,49.74,49.98,192825.0,48.8436,49.0199,48.7261,48.9612,192825.0
2024-03-06 15:00:00,49.97,50.18,49.81,50.12,571090.0,48.9514,49.1571,48.7946,49.0983,571090.0
2024-03-07 09:30:00,50.24,50.41,49.96,50.24,100820.0,49.2159,49.3824,48.9416,49.2159,100820.0
2024-03-07 10:00:00,50.18,50.26,49.99,50.02,139375.0,49.1571,49.2355,48.971,49.0003,139375.0
2024-03-07 11:00:00,50.02,50.02,49.61,49.72,232020.0,49.0003,49.0003,48.5987,48.7065,232020.0
2024-03-07 12:00:00,49.72,49.8,49.58,49.69,189095.0,48.7065,48.7848,48.5693,48.6771,189095.0
2024-03-07 13:00:00,49.68,49.84,49.4,49.82,473565.0,48.6673,48.824,48.393,48.8044,473565.0
2024-03-07 14:00:00,49.85,49.85,49.67,49.68,284565.0,48.8338,48.8338,48.6575,48.6673,284565.0
2024-03-07 15:00:00,49.67,49.91,49.65,49.82,437660.0,48.6575,48.8926,48.6379,48.8044,437660.0
2024-03-08 09:30:00,50.13,50.13,49.82,49.95,134855.0,49.1081,49.1081,48.8044,48.9318,134855.0
2024-03-08 10:00:00,49.93,49.96,49.69,49.95,190345.0,48.9122,48.9416,48.6771,48.9318,190345.0
2024-03-08 11:00:00,49.95,50.02,49.75,49.87,197435.0,48.9318,49.0003,48.7358,48.8534,197435.0
2024-03-08 12:00:00,49.84,50.04,49.84,50.04,108980.0,48.824,49.0199,48.824,49.0199,108980.0
2024-03-08 13:00:00,50.03,50.09,49.92,49.96,86470.0,49.0101,49.0689,48.9024,48.9416,86470.0
2024-03-08 14:00:00,49.96,50.33,49.96,50.33,115945.0,48.9416,49.304,48.9416,49.304,115945.0
2024-03-08 15:00:00,50.31,50.31,50.05,50.07,306525.0,49.2844,49.2844,49.0297,49.0493,306525.0
2024-03-11 09:30:00,50.05,50.09,49.56,49.63,83275.0,49.0297,49.0689,48.5497,48.6183,83275.0
2024-03-11 10:00:00,49.57,49.6,49.23,49.6,165730.0,48.5595,48.5889,48.2264,48.5889,165730.0
2024-03-11 11:00:00,49.6,49.63,49.38,49.52,280510.0,48.5889,48.6183,48.3734,48.5105,280510.0
2024-03-11 12:00:00,49.51,49.52,49.41,49.47,60695.0,48.5007,48.5105,48.4028,48.4616,60695.0
2024-03-11 13:00:00,49.45,49.51,49.27,49.48,264875.0,48.442,48.5007,48.2656,48.4714,264875.0
2024-03-11 14:00:00,49.56,49.7,49.54,49.65,102130.0,48.5497,48.6869,48.5301,48.6379,102130.0
2024-03-11 15:00:00,49.67,49.81,49.56,49.81,400765.0,48.6575,48.7946,48.5497,48.7946,400765.0
2024-03-12 09:30:00,49.88,50.03,49.62,50.02,86825.0,48.8632,49.0101,48.6085,49.0003,86825.0
2024-03-12 10:00:00,50.03,50.46,50.01,50.38,193825.0,49.0101,49.4314,48.9905,49.353,193825.0
2024-03-12 11:00:00,50.4,50.43,50.12,50.18,117080.0,49.3726,49.402,49.0983,49.1571,117080.0
2024-03-12 12:00:00,50.21,50.25,49.88,50.04,221330.0,49.1865,49.2257,48.8632,49.0199,221330.0
2024-03-12 13:00:00,50.01,50.18,49.94,50.18,109060.0,48.9905,49.1571,48.922,49.1571,109060.0
2024-03-12 14:00:00,50.2,50.24,50.07,50.2,88325.0,49.1767,49.2159,49.0493,49.1767,88325.0
2024-03-12 15:00:00,50.19,50.21,49.93,49.94,294110.0,49.1669,49.1865,48.9122,48.922,294110.0
2024-03-13 09:30:00,50.03,50.24,49.96,50.21,150500.0,49.0101,49.2159,48.9416,49.1865,150500.0
2024-03-13 10:00:00,50.21,50.54,50.15,50.48,486055.0,49.1865,49.5097,49.1277,49.451,486055.0
2024-03-13 11:00:00,50.46,50.95,50.46,50.95,263120.0,49.4314,49.9114,49.4314,49.9114,263120.0
2024-03-13 12:00:00,50.97,51.24,50.87,51.05,409060.0,49.931,50.1955,49.833,50.0093,409060.0
2024-03-13 13:00:00,51.04,51.06,50.74,50.89,444595.0,49.9996,50.0191,49.7057,49.8526,444595.0
2024-03-13 14:00:00,50.86,50.86,50.63,50.66,149475.0,49.8232,49.8232,49.5979,49.6273,149475.0
2024-03-13 15:00:00,50.66,50.86,50.59,50.76,962595.0,49.6273,49.8232,49.5587,49.7253,962595.0
2024-03-14 09:30:00,51.22,51.27,50.39,50.51,201900.0,50.1759,50.2249,49.3628,49.4804,201900.0
2024-03-14 10:00:00,50.51,50.57,50.15,50.18,224230.0,49.4804,49.5391,49.1277,49.1571,224230.0
2024-03-14 11:00:00,50.15,50.4,49.95,50.38,355170.0,49.1277,49.3726,48.9318,49.353,355170.0
2024-03-14 12:00:00,50.38,50.75,50.3,50.64,289580.0,49.353,49.7155,49.2746,49.6077,289580.0
2024-03-14 13:00:00,50.64,50.71,50.43,50.69,166490.0,49.6077,49.6763,49.402,49.6567,166490.0
2024-03-14 14:00:00,50.71,50.79,50.46,50.64,239700.0,49.6763,49.7546,49.4314,49.6077,239700.0
2024-03-14 15:00:00,50.63,50.81,50.21,50.8,625630.0,49.5979,49.7742,49.1865,49.7644,625630.0
2024-03-15 09:30:00,50.72,51.39,50.44,51.24,531940.0,49.6861,50.3424,49.4118,50.1955,531940.0
2024-03-15 10:00:00,51.23,51.71,51.13,51.61,518555.0,50.1857,50.6559,50.0877,50.5579,518555.0
2024-03-15 11:00:00,51.6,51.74,51.37,51.49,157505.0,50.5481,50.6853,50.3228,50.4404,157505.0
2024-03-15 12:00:00,51.48,51.63,51.36,51.43,304340.0,50.4306,50.5775,50.313,50.3816,304340.0
2024-03-15 13:00:00,51.43,51.74,51.39,51.67,135125.0,50.3816,50.6853,50.3424,50.6167,135125.0
2024-03-15 14:00:00,51.69,51.84,51.61,51.82,244610.0,50.6363,50.7832,50.5579,50.7637,244610.0
2024-03-15 15:00:00,51.81,51.92,51.41,51.43,661780.0,50.7539,50.8616,50.362,50.3816,661780.0
2024-03-18 09:30:00,51.71,51.75,50.9,50.98,232010.0,50.6559,50.6951,49.8624,49.9408,232010.0
2024-03-18 10:00:00,50.95,51.09,50.81,50.95,247300.0,49.9114,50.0485,49.7742,49.9114,247300.0
2024-03-18 11:00:00,50.94,51.1,50.84,50.92,108935.0,49.9016,50.0583,49.8036,49.882,108935.0
2024-03-18 12:00:00,50.88,51.03,50.84,50.91,117920.0,49.8428,49.9898,49.8036,49.8722,117920.0
2024-03-18 13:00:00,50.92,51.12,50.92,51.12,118360.0,49.882,50.0779,49.882,50.0779,118360.0
2024-03-18 14:00:00,51.12,51.2,50.97,51.08,127345.0,50.0779,50.1563,49.931,50.0387,127345.0
2024-03-18 15:00:00,51.08,51.21,51.02,51.15,435600.0,50.0387,50.1661,49.98,50.1073,435600.0
2024-03-19 09:30:00,51.11,51.69,51.11,51.66,95740.0,50.0681,50.6363,50.0681,50.6069,95740.0
2024-03-19 10:00:00,51.63,51.73,51.17,51.41,322250.0,50.5775,50.6755,50.1269,50.362,322250.0
2024-03-19 11:00:00,51.36,51.49,51.3,51.49,102085.0,50.313,50.4404,50.2543,50.4404,102085.0
2024-03-19 12:00:00,51.52,51.6,51.46,51.57,100435.0,50.4698,50.5481,50.411,50.5187,100435.0
2024-03-19 13:00:00,51.57,51.6,51.15,51.25,207315.0,50.5187,50.5481,50.1073,50.2053,207315.0
2024-03-19 14:00:00,51.24,51.24,51.07,51.08,77750.0,50.1955,50.1955,50.0289,50.0387,77750.0
2024-03-19 15:00:00,51.07,51.32,51.04,51.22,288700.0,50.0289,50.2738,49.9996,50.1759,288700.0
2024-03-20 09:30:00,51.43,51.49,51.1,51.36,92935.0,50.3816,50.4404,50.0583,50.313,92935.0
2024-03-20 10:00:00,51.35,51.38,51.13,51.18,113605.0,50.3032,50.3326,50.0877,50.1367,113605.0
2024-03-20 11:00:00,51.16,51.2,51.01,51.11,166500.0,50.1171,50.1563,49.9702,50.0681,166500.0
2024-03-20 12:00:00,51.14,51.17,50.77,50.8,284130.0,50.0975,50.1269,49.7351,49.7644,284130.0
2024-03-20 13:00:00,50.76,50.98,50.61,50.88,254030.0,49.7253,49.9408,49.5783,49.8428,254030.0
2024-03-20 14:00:00,50.9,51.29,50.9,51.15,151700.0,49.8624,50.2445,49.8624,50.1073,151700.0
2024-03-20 15:00:00,51.15,51.42,51.03,51.39,821310.0,50.1073,50.3718,49.9898,50.3424,821310.0
2024-03-21 09:30:00,51.2,52.64,51.2,52.61,169615.0,50.1563,51.5669,50.1563,51.5375,169615.0
2024-03-21 10:00:00,52.55,53.58,52.41,53.54,480095.0,51.4788,52.4878,51.3416,52.4486,480095.0
2024-03-21 11:00:00,53.57,53.6,52.9,53.02,308285.0,52.478,52.5074,51.8216,51.9392,308285.0
2024-03-21 12:00:00,53.04,53.29,52.97,53.23,235760.0,51.9588,52.2037,51.8902,52.1449,235760.0
2024-03-21 13:00:00,53.23,53.24,53.0,53.2,178700.0,52.1449,52.1547,51.9196,52.1155,178700.0
2024-03-21 14:00:00,53.17,53.32,53.01,53.07,340755.0,52.0861,52.2331,51.9294,51.9882,340755.0
2024-03-21 15:00:00,53.07,53.33,52.92,53.24,565310.0,51.9882,52.2429,51.8412,52.1547,565310.0
2024-03-22 09:30:00,53.07,53.18,52.88,53.18,104650.0,51.9882,52.0959,51.802,52.0959,104650.0
2024-03-22 10:00:00,53.06,53.2,52.63,52.64,172710.0,51.9784,52.1155,51.5571,51.5669,172710.0
2024-03-22 11:00:00,52.64,52.77,52.55,52.62,175515.0,51.5669,51.6943,51.4788,51.5473,175515.0
2024-03-22 12:00:00,52.63,52.63,52.34,52.39,159525.0,51.5571,51.5571,51.2731,51.322,159525.0
2024-03-22 13:00:00,52.4,52.64,52.37,52.54,175240.0,51.3318,51.5669,51.3024,51.469,175240.0
2024-03-22 14:00:00,52.56,52.62,52.47,52.56,140855.0,51.4886,51.5473,51.4004,51.4886,140855.0
2024-03-22 15:00:00,52.58,52.69,52.47,52.59,618660.0,51.5082,51.6159,51.4004,51.518,618660.0
2024-03-25 09:30:00,52.48,52.74,52.42,52.69,141180.0,51.4102,51.6649,51.3514,51.6159,141180.0
2024-03-25 10:00:00,52.7,52.8,52.43,52.52,164340.0,51.6257,51.7237,51.3612,51.4494,164340.0
2024-03-25 11:00:00,52.5,52.5,52.09,52.09,142580.0,51.4298,51.4298,51.0281,51.0281,142580.0
2024-03-25 12:00:00,52.1,52.19,52.03,52.14,142365.0,51.0379,51.1261,50.9694,51.0771,142365.0
2024-03-25 13:00:00,52.13,52.13,51.96,52.05,167165.0,51.0673,51.0673,50.9008,50.989,167165.0
2024-03-25 14:00:00,52.03,52.1,51.92,51.93,174810.0,50.9694,51.0379,50.8616,50.8714,174810.0
2024-03-25 15:00:00,51.92,51.97,51.7,51.73,519265.0,50.8616,50.9106,50.6461,50.6755,519265.0
2024-03-26 09:30:00,51.74,51.95,51.54,51.66,76985.0,50.6853,50.891,50.4894,50.6069,76985.0
2024-03-26 10:00:00,51.62,51.77,51.56,51.61,86620.0,50.5677,50.7147,50.509,50.5579,86620.0
2024-03-26 11:00:00,51.61,51.68,51.49,51.58,72390.0,50.5579,50.6265,50.4404,50.5285,72390.0
2024-03-26 12:00:00,51.56,51.66,51.48,51.65,187680.0,50.509,50.6069,50.4306,50.5971,187680.0
2024-03-26 13:00:00,51.67,51.72,51.59,51.7,116865.0,50.6167,50.6657,50.5383,50.6461,116865.0
2024-03-26 14:00:00,51.69,51.72,51.53,51.63,166010.0,50.6363,50.6657,50.4796,50.5775,166010.0
2024-03-26 15:00:00,51.63,51.68,51.41,51.61,498895.0,50.5775,50.6265,50.362,50.5579,498895.0
2024-03-27 09:30:00,51.92,52.18,51.82,51.97,157730.0,50.8616,51.1163,50.7637,50.9106,157730.0
2024-03-27 10:00:00,52.0,52.13,51.7,51.89,430030.0,50.94,51.0673,50.6461,50.8322,430030.0
2024-03-27 11:00:00,51.89,52.07,51.83,51.83,139220.0,50.8322,51.0086,50.7734,50.7734,139220.0
2024-03-27 12:00:00,51.84,52.0,51.78,51.87,135425.0,50.7832,50.94,50.7245,50.8126,135425.0
2024-03-27 13:00:00,51.85,51.92,51.75,51.78,152605.0,50.793,50.8616,50.6951,50.7245,152605.0
2024-03-27 14:00:00,51.78,51.81,51.63,51.63,181650.0,50.7245,50.7539,50.5775,50.5775,181650.0
2024-03-27 15:00:00,51.64,52.14,51.6,52.07,545850.0,50.5873,51.0771,50.5481,51.0086,545850.0
2024-03-28 09:30:00,52.35,52.76,51.89,51.96,97970.0,51.2828,51.6845,50.8322,50.9008,97970.0
2024-03-28 10:00:00,51.98,52.38,51.89,52.22,289395.0,50.9204,51.3122,50.8322,51.1555,289395.0
2024-03-28 11:00:00,52.21,52.39,52.03,52.39,128885.0,51.1457,51.322,50.9694,51.322,128885.0
2024-03-28 12:00:00,52.38,52.47,52.23,52.35,119695.0,51.3122,51.4004,51.1653,51.2828,119695.0
2024-03-28 13:00:00,52.33,52.44,52.26,52.3,69940.0,51.2633,51.371,51.1947,51.2339,69940.0
2024-03-28 14:00:00,52.34,52.42,52.24,52.4,89825.0,51.2731,51.3514,51.1751,51.3318,89825.0
2024-03-28 15:00:00,52.42,52.47,52.25,52.33,360400.0,51.3514,51.4004,51.1849,51.2633,360400.0
2024-04-01 09:30:00,52.28,52.6,52.01,52.43,155195.0,51.2143,51.5278,50.9498,51.3612,155195.0
2024-04-01 10:00:00,52.35,52.55,52.19,52.28,184260.0,51.2828,51.4788,51.1261,51.2143,184260.0
2024-04-01 11:00:00,52.25,52.33,51.97,52.01,491975.0,51.1849,51.2633,50.9106,50.9498,491975.0
2024-04-01 12:00:00,51.98,52.12,51.92,52.0,216165.0,50.9204,51.0575,50.8616,50.94,216165.0
2024-04-01 13:00:00,51.98,52.01,51.62,51.75,121940.0,50.9204,50.9498,50.5677,50.6951,121940.0
2024-04-01 14:00:00,51.73,51.74,51.49,51.58,258175.0,50.6755,50.6853,50.4404,50.5285,258175.0
2024-04-01 15:00:00,51.59,51.73,51.54,51.67,632355.0,50.5383,50.6755,50.4894,50.6167,632355.0
2024-04-02 09:30:00,51.58,51.77,50.88,51.02,315035.0,50.5285,50.7147,49.8428,49.98,315035.0
2024-04-02 10:00:00,51.0,51.38,51.0,51.11,215095.0,49.9604,50.3326,49.9604,50.0681,215095.0
2024-04-02 11:00:00,51.1,51.3,50.99,51.0,118265.0,50.0583,50.2543,49.9506,49.9604,118265.0
2024-04-02 12:00:00,50.98,51.13,50.86,51.07,172120.0,49.9408,50.0877,49.8232,50.0289,172120.0
2024-04-02 13:00:00,51.07,51.2,51.05,51.16,189920.0,50.0289,50.1563,50.0093,50.1171,189920.0
2024-04-02 14:00:00,51.16,51.34,51.13,51.27,116180.0,50.1171,50.2934,50.0877,50.2249,116180.0
2024-04-02 15:00:00,51.29,51.4,51.24,51.39,439995.0,50.2445,50.3522,50.1955,50.3424,439995.0
2024-04-03 09:30:00,51.39,51.57,50.87,51.46,174695.0,50.3424,50.5187,49.833,50.411,174695.0
2024-04-03 10:00:00,51.52,51.63,51.34,51.59,215170.0,50.4698,50.5775,50.2934,50.5383,215170.0
2024-04-03 11:00:00,51.56,51.59,51.06,51.09,177765.0,50.509,50.5383,50.0191,50.0485,177765.0
2024-04-03 12:00:00,51.07,51.07,50.83,50.9,133580.0,50.0289,50.0289,49.7938,49.8624,133580.0
2024-04-03 13:00:00,50.87,50.92,50.75,50.83,161970.0,49.833,49.882,49.7155,49.7938,161970.0
2024-04-03 14:00:00,50.87,50.94,50.59,50.64,147135.0,49.833,49.9016,49.5587,49.6077,147135.0
2024-04-03 15:00:00,50.65,50.75,50.38,50.38,509880.0,49.6175,49.7155,49.353,49.353,509880.0
2024-04-04 09:30:00,50.99,51.17,50.7,50.89,94295.0,49.9506,50.1269,49.6665,49.8526,94295.0
2024-04-04 10:00:00,50.94,51.03,50.83,50.92,125890.0,49.9016,49.9898,49.7938,49.882,125890.0
2024-04-04 11:00:00,50.93,50.96,50.67,50.74,85945.0,49.8918,49.9212,49.6371,49.7057,85945.0
2024-04-04 12:00:00,50.74,50.87,50.64,50.78,94155.0,49.7057,49.833,49.6077,49.7449,94155.0
2024-04-04 13:00:00,50.79,50.93,50.7,50.7,92140.0,49.7546,49.8918,49.6665,49.6665,92140.0
2024-04-04 14:00:00,50.68,50.73,50.27,50.37,194315.0,49.6469,49.6959,49.2452,49.3432,194315.0
2024-04-04 15:00:00,50.35,50.59,50.21,50.5,763875.0,49.3236,49.5587,49.1865,49.4706,763875.0
2024-04-05 09:30:00,50.5,50.86,50.3,50.8,381510.0,49.4706,49.8232,49.2746,49.7644,381510.0
2024-04-05 10:00:00,50.8,50.84,50.51,50.6,2094290.0,49.7644,49.8036,49.4804,49.5685,2094290.0
2024-04-05 11:00:00,50.59,50.6,50.14,50.18,345875.0,49.5587,49.5685,49.1179,49.1571,345875.0
2024-04-05 12:00:00,50.2,50.45,50.14,50.4,376975.0,49.1767,49.4216,49.1179,49.3726,376975.0
2024-04-05 13:00:00,50.4,50.4,50.15,50.2,221165.0,49.3726,49.3726,49.1277,49.1767,221165.0
2024-04-05 14:00:00,50.18,50.51,50.18,50.51,169805.0,49.1571,49.4804,49.1571,49.4804,169805.0
2024-04-05 15:00:00,50.49,50.7,50.43,50.5,406445.0,49.4608,49.6665,49.402,49.4706,406445.0
2024-04-08 09:30:00,50.28,50.84,50.28,50.7,326080.0,49.255,49.8036,49.255,49.6665,326080.0
2024-04-08 10:00:00,50.66,50.66,50.36,50.49,276150.0,49.6273,49.6273,49.3334,49.4608,276150.0
2024-04-08 11:00:00,50.49,50.53,50.24,50.35,146920.0,49.4608,49.4999,49.2159,49.3236,146920.0
2024-04-08 12:00:00,50.33,50.44,50.25,50.25,207880.0,49.304,49.4118,49.2257,49.2257,207880.0
2024-04-08 13:00:00,50.27,50.29,50.17,50.2,196955.0,49.2452,49.2648,49.1473,49.1767,196955.0
2024-04-08 14:00:00,50.21,50.23,50.0,50.06,266430.0,49.1865,49.2061,48.9808,49.0395,266430.0
2024-04-08 15:00:00,50.08,50.21,49.89,49.95,589670.0,49.0591,49.1865,48.873,48.9318,589670.0
2024-04-09 09:30:00,50.26,50.31,49.96,49.99,143630.0,49.2355,49.2844,48.9416,48.971,143630.0
2024-04-09 10:00:00,49.97,50.04,49.62,49.75,236110.0,48.9514,49.0199,48.6085,48.7358,236110.0
2024-04-09 11:00:00,49.78,50.11,49.78,50.11,211120.0,48.7652,49.0885,48.7652,49.0885,211120.0
2024-04-09 12:00:00,50.12,50.22,50.0,50.07,129405.0,49.0983,49.1963,48.9808,49.0493,129405.0
2024-04-09 13:00:00,50.1,50.45,50.07,50.41,190785.0,49.0787,49.4216,49.0493,49.3824,190785.0
2024-04-09 14:00:00,50.39,50.73,50.39,50.53,322430.0,49.3628,49.6959,49.3628,49.4999,322430.0
2024-04-09 15:00:00,50.53,50.74,50.37,50.66,448265.0,49.4999,49.7057,49.3432,49.6273,448265.0
2024-04-10 09:30:00,49.79,49.84,49.34,49.79,253795.0,48.775,48.824,48.3342,48.775,253795.0
2024-04-10 10:00:00,49.78,50.41,49.69,50.39,293385.0,48.7652,49.3824,48.6771,49.3628,293385.0
2024-04-10 11:00:00,50.38,50.43,50.1,50.19,174340.0,49.353,49.402,49.0787,49.1669,174340.0
2024-04-10 12:00:00,50.15,50.42,50.11,50.4,93750.0,49.1277,49.3922,49.0885,49.3726,93750.0
2024-04-10 13:00:00,50.39,50.57,50.17,50.53,246425.0,49.3628,49.5391,49.1473,49.4999,246425.0
2024-04-10 14:00:00,50.53,50.59,50.25,50.33,238975.0,49.4999,49.5587,49.2257,49.304,238975.0
2024-04-10 15:00:00,50.35,50.78,50.33,50.67,632775.0,49.3236,49.7449,49.304,49.6371,632775.0
2024-04-11 09:30:00,50.95,50.95,50.2,50.22,198125.0,49.9114,49.9114,49.1767,49.1963,198125.0
2024-04-11 10:00:00,50.19,50.19,49.35,49.53,417605.0,49.1669,49.1669,48.344,48.5203,417605.0
2024-04-11 11:00:00,49.5,49.82,49.44,49.79,140070.0,48.4909,48.8044,48.4322,48.775,140070.0
2024-04-11 12:00:00,49.82,49.95,49.79,49.88,98610.0,48.8044,48.9318,48.775,48.8632,98610.0
2024-04-11 13:00:00,49.88,50.05,49.83,50.01,202790.0,48.8632,49.0297,48.8142,48.9905,202790.0
2024-04-11 14:00:00,50.03,50.25,49.98,50.0,205070.0,49.0101,49.2257,48.9612,48.9808,205070.0
2024-04-11 15:00:00,50.03,50.25,50.0,50.04,757040.0,49.0101,49.2257,48.9808,49.0199,757040.0
2024-04-12 09:30:00,49.56,49.72,49.2,49.4,188950.0,48.5497,48.7065,48.1971,48.393,188950.0
2024-04-12 10:00:00,49.36,49.37,48.85,49.08,437210.0,48.3538,48.3636,47.8542,48.0795,437210.0
2024-04-12 11:00:00,49.11,49.3,48.92,48.99,220885.0,48.1089,48.295,47.9228,47.9913,220885.0
2024-04-12 12:00:00,49.01,49.18,48.89,49.04,261125.0,48.0109,48.1775,47.8934,48.0403,261125.0
2024-04-12 13:00:00,49.03,49.16,48.89,49.06,173045.0,48.0305,48.1579,47.8934,48.0599,173045.0
2024-04-12 14:00:00,49.02,49.09,48.91,48.95,155515.0,48.0207,48.0893,47.913,47.9522,155515.0
2024-04-12 15:00:00,48.94,49.1,48.84,48.98,715620.0,47.9424,48.0991,47.8444,47.9815,715620.0
2024-04-15 09:30:00,49.67,49.75,49.27,49.31,99505.0,48.6575,48.7358,48.2656,48.3048,99505.0
2024-04-15 10:00:00,49.24,49.25,48.66,48.66,179950.0,48.2362,48.246,47.6681,47.6681,179950.0
2024-04-15 11:00:00,48.66,49.07,48.62,48.95,216275.0,47.6681,48.0697,47.6289,47.9522,216275.0
2024-04-15 12:00:00,48.94,49.05,48.78,48.82,118210.0,47.9424,48.0501,47.7856,47.8248,118210.0
2024-04-15 13:00:00,48.76,48.8,48.53,48.63,163130.0,47.766,47.8052,47.5407,47.6387,163130.0
2024-04-15 14:00:00,48.63,48.63,48.4,48.48,147465.0,47.6387,47.6387,47.4134,47.4917,147465.0
2024-04-15 15:00:00,48.46,48.57,48.3,48.41,553955.0,47.4721,47.5799,47.3154,47.4232,553955.0
2024-04-16 09:30:00,48.5,49.0,48.5,48.9,227420.0,47.5113,48.0011,47.5113,47.9032,227420.0
2024-04-16 10:00:00,48.91,49.14,48.86,49.04,221195.0,47.913,48.1383,47.864,48.0403,221195.0
2024-04-16 11:00:00,49.0,49.24,48.89,49.11,223320.0,48.0011,48.2362,47.8934,48.1089,223320.0
2024-04-16 12:00:00,49.11,49.19,49.01,49.09,192145.0,48.1089,48.1873,48.0109,48.0893,192145.0
2024-04-16 13:00:00,49.09,49.2,48.93,49.05,288400.0,48.0893,48.1971,47.9326,48.0501,288400.0
2024-04-16 14:00:00,49.05,49.26,48.9,49.11,172350.0,48.0501,48.2558,47.9032,48.1089,172350.0
2024-04-16 15:00:00,49.13,49.31,48.95,48.97,870325.0,48.1285,48.3048,47.9522,47.9717,870325.0
2024-04-17 09:30:00,49.17,49.57,49.17,49.47,170695.0,48.1677,48.5595,48.1677,48.4616,170695.0
2024-04-17 10:00:00,49.42,49.6,49.2,49.42,459045.0,48.4126,48.5889,48.1971,48.4126,459045.0
2024-04-17 11:00:00,49.42,49.56,49.31,49.31,360460.0,48.4126,48.5497,48.3048,48.3048,360460.0
2024-04-17 12:00:00,49.32,49.34,49.08,49.24,234905.0,48.3146,48.3342,48.0795,48.2362,234905.0
2024-04-17 13:00:00,49.19,49.39,49.15,49.3,274765.0,48.1873,48.3832,48.1481,48.295,274765.0
2024-04-17 14:00:00,49.3,49.67,49.3,49.52,276100.0,48.295,48.6575,48.295,48.5105,276100.0
2024-04-17 15:00:00,49.52,49.64,49.29,49.49,1185495.0,48.5105,48.6281,48.2852,48.4811,1185495.0
2024-04-18 09:30:00,49.94,50.03,49.36,49.61,124460.0,48.922,49.0101,48.3538,48.5987,124460.0
2024-04-18 10:00:00,49.59,49.81,49.34,49.78,246905.0,48.5791,48.7946,48.3342,48.7652,246905.0
2024-04-18 11:00:00,49.79,49.81,49.68,49.75,170235.0,48.775,48.7946,48.6673,48.7358,170235.0
2024-04-18 12:00:00,49.74,49.8,49.5,49.53,138745.0,48.7261,48.7848,48.4909,48.5203,138745.0
2024-04-18 13:00:00,49.56,49.58,49.29,49.44,161170.0,48.5497,48.5693,48.2852,48.4322,161170.0
2024-04-18 14:00:00,49.41,49.42,49.22,49.28,187905.0,48.4028,48.4126,48.2167,48.2754,187905.0
2024-04-18 15:00:00,49.29,49.62,49.28,49.45,702355.0,48.2852,48.6085,48.2754,48.442,702355.0
2024-04-19 09:30:00,49.72,50.44,49.62,50.4,281395.0,48.7065,49.4118,48.6085,49.3726,281395.0
2024-04-19 10:00:00,50.41,50.51,50.19,50.34,616630.0,49.3824,49.4804,49.1669,49.3138,616630.0
2024-04-19 11:00:00,50.32,50.67,50.29,50.55,421465.0,49.2942,49.6371,49.2648,49.5195,421465.0
2024-04-19 12:00:00,50.54,50.58,50.22,50.47,284885.0,49.5097,49.5489,49.1963,49.4412,284885.0
2024-04-19 13:00:00,50.5,50.6,50.24,50.41,234760.0,49.4706,49.5685,49.2159,49.3824,234760.0
2024-04-19 14:00:00,50.41,50.46,50.2,50.4,407320.0,49.3824,49.4314,49.1767,49.3726,407320.0
2024-04-19 15:00:00,50.38,50.6,50.35,50.59,629310.0,49.353,49.5685,49.3236,49.5587,629310.0
2024-04-22 09:30:00,51.03,51.23,50.7,50.85,239910.0,49.9898,50.1857,49.6665,49.8134,239910.0
2024-04-22 10:00:00,50.9,51.02,50.8,50.81,300655.0,49.8624,49.98,49.7644,49.7742,300655.0
2024-04-22 11:00:00,50.83,50.9,50.54,50.69,329670.0,49.7938,49.8624,49.5097,49.6567,329670.0
2024-04-22 12:00:00,50.71,50.79,50.56,50.73,376470.0,49.6763,49.7546,49.5293,49.6959,376470.0
2024-04-22 13:00:00,50.73,50.94,50.72,50.9,327540.0,49.6959,49.9016,49.6861,49.8624,327540.0
2024-04-22 14:00:00,50.9,51.05,50.8,50.92,377200.0,49.8624,50.0093,49.7644,49.882,377200.0
2024-04-22 15:00:00,50.92,50.93,50.6,50.71,520045.0,49.882,49.8918,49.5685,49.6763,520045.0
2024-04-23 09:30:00,51.0,51.69,50.88,51.66,246155.0,49.9604,50.6363,49.8428,50.6069,246155.0
2024-04-23 10:00:00,51.66,51.93,51.3,51.52,441490.0,50.6069,50.8714,50.2543,50.4698,441490.0
2024-04-23 11:00:00,51.59,51.68,51.34,51.43,167745.0,50.5383,50.6265,50.2934,50.3816,167745.0
2024-04-23 12:00:00,51.39,51.48,51.1,51.11,260820.0,50.3424,50.4306,50.0583,50.0681,260820.0
2024-04-23 13:00:00,51.12,51.33,51.05,51.28,246695.0,50.0779,50.2836,50.0093,50.2347,246695.0
2024-04-23 14:00:00,51.27,51.49,51.17,51.4,187090.0,50.2249,50.4404,50.1269,50.3522,187090.0
2024-04-23 15:00:00,51.4,51.42,51.08,51.2,725325.0,50.3522,50.3718,50.0387,50.1563,725325.0
2024-04-24 09:30:00,50.61,51.25,50.18,51.08,441270.0,49.5783,50.2053,49.1571,50.0387,441270.0
2024-04-24 10:00:00,51.06,51.37,51.01,51.19,440645.0,50.0191,50.3228,49.9702,50.1465,440645.0
2024-04-24 11:00:00,51.2,51.47,51.19,51.33,284115.0,50.1563,50.4208,50.1465,50.2836,284115.0
2024-04-24 12:00:00,51.36,51.46,51.22,51.36,367325.0,50.313,50.411,50.1759,50.313,367325.0
2024-04-24 13:00:00,51.36,51.64,51.3,51.58,311780.0,50.313,50.5873,50.2543,50.5285,311780.0
2024-04-24 14:00:00,51.57,51.58,51.41,51.43,208055.0,50.5187,50.5285,50.362,50.3816,208055.0
2024-04-24 15:00:00,51.4,51.67,51.31,51.66,1084335.0,50.3522,50.6167,50.264,50.6069,1084335.0
2024-04-25 09:30:00,51.62,51.63,50.25,50.96,779020.0,50.5677,50.5775,49.2257,49.9212,779020.0
2024-04-25 10:00:00,50.89,51.74,50.41,51.74,937925.0,49.8526,50.6853,49.3824,50.6853,937925.0
2024-04-25 11:00:00,51.71,53.05,51.66,52.78,1484935.0,50.6559,51.9686,50.6069,51.7041,1484935.0
2024-04-25 12:00:00,52.8,53.14,52.66,52.75,376565.0,51.7237,52.0567,51.5865,51.6747,376565.0
2024-04-25 13:00:00,52.76,52.91,52.36,52.62,278955.0,51.6845,51.8314,51.2926,51.5473,278955.0
2024-04-25 14:00:00,52.62,52.88,52.42,52.84,569210.0,51.5473,51.802,51.3514,51.7629,569210.0
2024-04-25 15:00:00,52.8,53.21,52.6,53.03,1396210.0,51.7237,52.1253,51.5278,51.949,1396210.0
2024-04-26 09:30:00,52.93,54.13,52.81,54.13,367905.0,51.851,53.0266,51.7335,53.0266,367905.0
2024-04-26 10:00:00,54.08,54.93,53.96,54.25,1174985.0,52.9776,53.8103,52.86,53.1441,1174985.0
2024-04-26 11:00:00,54.29,54.64,53.95,54.62,526315.0,53.1833,53.5262,52.8502,53.5066,526315.0
2024-04-26 12:00:00,54.57,54.68,54.32,54.64,322185.0,53.4576,53.5654,53.2127,53.5262,322185.0
2024-04-26 13:00:00,54.65,54.79,54.52,54.76,357750.0,53.536,53.6731,53.4086,53.6437,357750.0
2024-04-26 14:00:00,54.78,54.8,54.56,54.61,257535.0,53.6633,53.6829,53.4478,53.4968,257535.0
2024-04-26 15:00:00,54.59,54.89,54.52,54.81,743170.0,53.4772,53.7711,53.4086,53.6927,743170.0
2024-04-29 09:30:00,54.68,54.93,54.36,54.71,158005.0,53.5654,53.8103,53.2519,53.5947,158005.0
2024-04-29 10:00:00,54.68,55.17,54.55,54.99,284595.0,53.5654,54.0454,53.438,53.869,284595.0
2024-04-29 11:00:00,54.99,55.08,54.75,54.76,203150.0,53.869,53.9572,53.6339,53.6437,203150.0
2024-04-29 12:00:00,54.75,55.17,54.71,55.09,213945.0,53.6339,54.0454,53.5947,53.967,213945.0
2024-04-29 13:00:00,55.09,55.41,55.02,55.39,277225.0,53.967,54.2805,53.8984,54.2609,277225.0
2024-04-29 14:00:00,55.36,55.63,55.3,55.59,397570.0,54.2315,54.496,54.1727,54.4568,397570.0
2024-04-29 15:00:00,55.58,55.63,55.14,55.6,655910.0,54.447,54.496,54.016,54.4666,655910.0
2024-04-30 09:30:00,55.47,55.88,55.19,55.32,262790.0,54.3392,54.7409,54.065,54.1923,262790.0
2024-04-30 10:00:00,55.49,55.6,55.29,55.45,205175.0,54.3588,54.4666,54.1629,54.3197,205175.0
2024-04-30 11:00:00,55.46,55.46,54.93,55.02,222635.0,54.3295,54.3295,53.8103,53.8984,222635.0
2024-04-30 12:00:00,55.02,55.03,54.63,54.83,145365.0,53.8984,53.9082,53.5164,53.7123,145365.0
2024-04-30 13:00:00,54.81,54.96,54.73,54.76,242690.0,53.6927,53.8396,53.6143,53.6437,242690.0
2024-04-30 14:00:00,54.76,54.87,54.47,54.61,254710.0,53.6437,53.7515,53.3596,53.4968,254710.0
2024-04-30 15:00:00,54.63,54.77,54.49,54.61,645215.0,53.5164,53.6535,53.3792,53.4968,645215.0
2024-05-01 09:30:00,54.71,54.92,54.2,54.22,218310.0,53.5947,53.8005,53.0951,53.1147,218310.0
2024-05-01 10:00:00,54.16,54.16,53.48,53.84,806580.0,53.056,53.056,52.3898,52.7425,806580.0
2024-05-01 11:00:00,53.84,54.21,53.81,54.16,359635.0,52.7425,53.1049,52.7131,53.056,359635.0
2024-05-01 12:00:00,54.18,54.44,54.16,54.3,207575.0,53.0755,53.3302,53.056,53.1931,207575.0
2024-05-01 13:00:00,54.36,54.42,54.09,54.11,252275.0,53.2519,53.3107,52.9874,53.007,252275.0
2024-05-01 14:00:00,54.12,54.49,54.07,54.25,661670.0,53.0168,53.3792,52.9678,53.1441,661670.0
2024-05-01 15:00:00,54.28,54.65,54.21,54.25,951760.0,53.1735,53.536,53.1049,53.1441,951760.0
2024-05-02 09:30:00,54.32,54.32,53.79,53.83,205080.0,53.2127,53.2127,52.6935,52.7327,205080.0
2024-05-02 10:00:00,53.84,53.84,53.28,53.55,646355.0,52.7425,52.7425,52.1939,52.4584,646355.0
2024-05-02 11:00:00,53.59,53.67,53.28,53.56,293950.0,52.4976,52.5759,52.1939,52.4682,293950.0
2024-05-02 12:00:00,53.52,53.59,53.24,53.45,276265.0,52.429,52.4976,52.1547,52.3604,276265.0
2024-05-02 13:00:00,53.43,53.63,53.36,53.39,293810.0,52.3408,52.5368,52.2723,52.3016,293810.0
2024-05-02 14:00:00,53.41,53.5,53.28,53.38,331110.0,52.3212,52.4094,52.1939,52.2919,331110.0
2024-05-02 15:00:00,53.39,53.54,53.23,53.33,874035.0,52.3016,52.4486,52.1449,52.2429,874035.0
2024-05-03 09:30:00,53.81,54.14,53.48,53.95,196395.0,52.7131,53.0364,52.3898,52.8502,196395.0
2024-05-03 10:00:00,53.93,53.93,53.29,53.55,302300.0,52.8306,52.8306,52.2037,52.4584,302300.0
2024-05-03 11:00:00,53.59,53.76,53.53,53.71,121315.0,52.4976,52.6641,52.4388,52.6151,121315.0
2024-05-03 12:00:00,53.75,53.95,53.7,53.83,164795.0,52.6543,52.8502,52.6053,52.7327,164795.0
2024-05-03 13:00:00,53.82,54.09,53.79,54.07,126440.0,52.7229,52.9874,52.6935,52.9678,126440.0
2024-05-03 14:00:00,54.07,54.35,54.05,54.29,923475.0,52.9678,53.2421,52.9482,53.1833,923475.0
2024-05-03 15:00:00,54.28,54.37,54.02,54.04,1251825.0,53.1735,53.2617,52.9188,52.9384,1251825.0
2024-05-06 09:30:00,54.09,54.23,53.95,54.14,106440.0,52.9874,53.1245,52.8502,53.0364,106440.0
2024-05-06 10:00:00,54.14,54.2,53.84,53.87,177490.0,53.0364,53.0951,52.7425,52.7719,177490.0
2024-05-06 11:00:00,53.86,53.95,53.66,53.8,129215.0,52.7621,52.8502,52.5661,52.7033,129215.0
2024-05-06 12:00:00,53.77,53.83,53.54,53.63,148230.0,52.6739,52.7327,52.4486,52.5368,148230.0
2024-05-06 13:00:00,53.65,53.88,53.63,53.88,162475.0,52.5563,52.7817,52.5368,52.7817,162475.0
2024-05-06 14:00:00,53.87,53.91,53.72,53.89,143470.0,52.7719,52.811,52.6249,52.7915,143470.0
2024-05-06 15:00:00,53.89,53.95,53.72,53.91,460230.0,52.7915,52.8502,52.6249,52.811,460230.0
2024-05-07 09:30:00,54.01,54.57,53.67,54.37,103495.0,52.909,53.4576,52.5759,53.2617,103495.0
2024-05-07 10:00:00,54.39,54.58,54.32,54.42,146525.0,53.2813,53.4674,53.2127,53.3107,146525.0
2024-05-07 11:00:00,54.43,54.5,54.29,54.48,119720.0,53.3204,53.389,53.1833,53.3694,119720.0
2024-05-07 12:00:00,54.48,54.48,54.27,54.31,127515.0,53.3694,53.3694,53.1637,53.2029,127515.0
2024-05-07 13:00:00,54.29,54.38,54.21,54.22,90945.0,53.1833,53.2715,53.1049,53.1147,90945.0
2024-05-07 14:00:00,54.22,54.29,54.08,54.18,140205.0,53.1147,53.1833,52.9776,53.0755,140205.0
2024-05-07 15:00:00,54.17,54.25,54.0,54.05,410765.0,53.0657,53.1441,52.8992,52.9482,410765.0
2024-05-08 09:30:00,53.66,53.76,53.42,53.72,125035.0,52.5661,52.6641,52.331,52.6249,125035.0
2024-05-08 10:00:00,53.69,53.81,53.56,53.69,124260.0,52.5955,52.7131,52.4682,52.5955,124260.0
2024-05-08 11:00:00,53.62,53.71,53.49,53.55,172290.0,52.527,52.6151,52.3996,52.4584,172290.0
2024-05-08 12:00:00,53.52,53.54,53.33,53.33,86900.0,52.429,52.4486,52.2429,52.2429,86900.0
2024-05-08 13:00:00,53.38,53.48,53.32,53.46,71530.0,52.2919,52.3898,52.2331,52.3702,71530.0
2024-05-08 14:00:00,53.44,53.55,53.24,53.24,159150.0,52.3506,52.4584,52.1547,52.1547,159150.0
2024-05-08 15:00:00,53.25,53.51,53.22,53.34,355420.0,52.1645,52.4192,52.1351,52.2527,355420.0
2024-05-09 09:30:00,53.34,53.59,53.2,53.53,92010.0,52.2527,52.4976,52.1155,52.4388,92010.0
2024-05-09 10:00:00,53.53,53.98,53.48,53.91,166630.0,52.4388,52.8796,52.3898,52.811,166630.0
2024-05-09 11:00:00,53.9,53.9,53.65,53.77,138480.0,52.8013,52.8013,52.5563,52.6739,138480.0
2024-05-09 12:00:00,53.77,53.9,53.7,53.85,129675.0,52.6739,52.8013,52.6053,52.7523,129675.0
2024-05-09 13:00:00,53.85,53.9,53.72,53.83,116105.0,52.7523,52.8013,52.6249,52.7327,116105.0
2024-05-09 14:00:00,53.79,53.99,53.78,53.95,96075.0,52.6935,52.8894,52.6837,52.8502,96075.0
2024-05-09 15:00:00,53.95,54.09,53.8,53.91,435015.0,52.8502,52.9874,52.7033,52.811,435015.0
2024-05-10 09:30:00,53.96,54.13,53.68,54.1,231530.0,52.86,53.0266,52.5857,52.9972,231530.0
2024-05-10 10:00:00,54.1,54.32,53.92,54.23,284725.0,52.9972,53.2127,52.8208,53.1245,284725.0
2024-05-10 11:00:00,54.24,54.41,54.18,54.25,206660.0,53.1343,53.3009,53.0755,53.1441,206660.0
2024-05-10 12:00:00,54.25,54.4,54.17,54.36,161845.0,53.1441,53.2911,53.0657,53.2519,161845.0
2024-05-10 13:00:00,54.38,54.38,54.1,54.19,165905.0,53.2715,53.2715,52.9972,53.0853,165905.0
2024-05-10 14:00:00,54.17,54.24,54.07,54.16,498810.0,53.0657,53.1343,52.9678,53.056,498810.0
2024-05-10 15:00:00,54.17,54.44,54.15,54.28,698670.0,53.0657,53.3302,53.0462,53.1735,698670.0
2024-05-13 09:30:00,54.52,54.76,54.31,54.44,209570.0,53.4086,53.6437,53.2029,53.3302,209570.0
2024-05-13 10:00:00,54.46,54.56,54.12,54.28,190885.0,53.3498,53.4478,53.0168,53.1735,190885.0
2024-05-13 11:00:00,54.3,54.52,54.3,54.33,139785.0,53.1931,53.4086,53.1931,53.2225,139785.0
2024-05-13 12:00:00,54.3,54.47,54.2,54.33,159655.0,53.1931,53.3596,53.0951,53.2225,159655.0
2024-05-13 13:00:00,54.31,54.32,54.08,54.09,79425.0,53.2029,53.2127,52.9776,52.9874,79425.0
2024-05-13 14:00:00,54.07,54.16,54.0,54.1,173510.0,52.9678,53.056,52.8992,52.9972,173510.0
2024-05-13 15:00:00,54.1,54.34,54.01,54.29,399235.0,52.9972,53.2323,52.909,53.1833,399235.0
2024-05-14 09:30:00,54.52,54.84,54.25,54.8,213965.0,53.4086,53.7221,53.1441,53.6829,213965.0
2024-05-14 10:00:00,54.78,55.1,54.78,54.99,340820.0,53.6633,53.9768,53.6633,53.869,340820.0
2024-05-14 11:00:00,55.02,55.11,54.84,54.89,310705.0,53.8984,53.9866,53.7221,53.7711,310705.0
2024-05-14 12:00:00,54.9,55.08,54.82,54.86,129590.0,53.7809,53.9572,53.7025,53.7417,129590.0
2024-05-14 13:00:00,54.86,55.07,54.67,55.04,221895.0,53.7417,53.9474,53.5556,53.918,221895.0
2024-05-14 14:00:00,55.06,55.18,55.01,55.16,212095.0,53.9376,54.0552,53.8886,54.0356,212095.0
2024-05-14 15:00:00,55.13,55.21,54.87,54.9,550060.0,54.0062,54.0845,53.7515,53.7809,550060.0
2024-05-15 09:30:00,54.73,55.28,54.73,54.96,138880.0,53.6143,54.1531,53.6143,53.8396,138880.0
2024-05-15 10:00:00,55.03,55.03,54.68,55.0,142950.0,53.9082,53.9082,53.5654,53.8788,142950.0
2024-05-15 11:00:00,55.03,55.21,55.01,55.21,107605.0,53.9082,54.0845,53.8886,54.0845,107605.0
2024-05-15 12:00:00,55.18,55.22,55.02,55.19,91490.0,54.0552,54.0943,53.8984,54.065,91490.0
2024-05-15 13:00:00,55.19,55.26,55.04,55.19,92530.0,54.065,54.1335,53.918,54.065,92530.0
2024-05-15 14:00:00,55.22,55.22,54.99,55.15,90160.0,54.0943,54.0943,53.869,54.0258,90160.0
2024-05-15 15:00:00,55.14,55.25,54.96,55.19,326375.0,54.016,54.1237,53.8396,54.065,326375.0
2024-05-16 09:30:00,54.92,55.34,54.88,55.12,251215.0,53.8005,54.2119,53.7613,53.9964,251215.0
2024-05-16 10:00:00,55.11,55.61,55.01,55.61,99285.0,53.9866,54.4764,53.8886,54.4764,99285.0
2024-05-16 11:00:00,55.59,55.71,55.3,55.44,270940.0,54.4568,54.5744,54.1727,54.3099,270940.0
2024-05-16 12:00:00,55.43,55.52,55.12,55.21,252570.0,54.3001,54.3882,53.9964,54.0845,252570.0
2024-05-16 13:00:00,55.23,55.26,55.0,55.18,230735.0,54.1041,54.1335,53.8788,54.0552,230735.0
2024-05-16 14:00:00,55.19,55.19,54.97,55.11,149420.0,54.065,54.065,53.8494,53.9866,149420.0
2024-05-16 15:00:00,55.1,55.3,55.04,55.24,581790.0,53.9768,54.1727,53.918,54.1139,581790.0
2024-05-17 09:30:00,55.38,55.38,54.8,55.3,643455.0,54.2511,54.2511,53.6829,54.1727,643455.0
2024-05-17 10:00:00,55.26,56.13,55.24,56.13,761640.0,54.1335,54.9858,54.1139,54.9858,761640.0
2024-05-17 11:00:00,56.1,56.13,55.67,56.08,1122000.0,54.9564,54.9858,54.5352,54.9368,1122000.0
2024-05-17 12:00:00,56.15,56.64,56.09,56.43,923045.0,55.0054,55.4854,54.9466,55.2797,923045.0
2024-05-17 13:00:00,56.43,56.58,56.28,56.51,344745.0,55.2797,55.4266,55.1327,55.358,344745.0
2024-05-17 14:00:00,56.52,56.81,56.46,56.75,752870.0,55.3678,55.6519,55.3091,55.5932,752870.0
2024-05-17 15:00:00,56.73,57.23,56.68,57.16,2060185.0,55.5736,56.0634,55.5246,55.9948,2060185.0
2024-05-20 09:30:00,57.27,57.58,56.5,56.53,690640.0,56.1026,56.4062,55.3483,55.3776,690640.0
2024-05-20 10:00:00,56.53,57.13,56.4,57.13,225120.0,55.3776,55.9654,55.2503,55.9654,225120.0
2024-05-20 11:00:00,57.13,57.15,56.67,56.83,206400.0,55.9654,55.985,55.5148,55.6715,206400.0
2024-05-20 12:00:00,56.83,56.83,56.6,56.65,132400.0,55.6715,55.6715,55.4462,55.4952,132400.0
2024-05-20 13:00:00,56.62,56.68,56.28,56.44,175965.0,55.4658,55.5246,55.1327,55.2895,175965.0
2024-05-20 14:00:00,56.44,56.6,56.33,56.59,218315.0,55.2895,55.4462,55.1817,55.4364,218315.0
2024-05-20 15:00:00,56.58,56.89,56.56,56.84,748120.0,55.4266,55.7303,55.407,55.6813,748120.0
2024-05-21 09:30:00,57.09,57.39,56.52,57.23,233070.0,55.9262,56.2201,55.3678,56.0634,233070.0
2024-05-21 10:00:00,57.2,57.56,57.06,57.1,390275.0,56.034,56.3866,55.8968,55.936,390275.0
2024-05-21 11:00:00,57.07,57.12,56.63,56.66,212860.0,55.9066,55.9556,55.4756,55.505,212860.0
2024-05-21 12:00:00,56.66,56.73,56.52,56.56,154445.0,55.505,55.5736,55.3678,55.407,154445.0
2024-05-21 13:00:00,56.54,56.71,56.54,56.66,185255.0,55.3874,55.554,55.3874,55.505,185255.0
2024-05-21 14:00:00,56.7,56.8,56.54,56.72,256835.0,55.5442,55.6421,55.3874,55.5638,256835.0
2024-05-21 15:00:00,56.7,57.18,56.67,57.14,810305.0,55.5442,56.0144,55.5148,55.9752,810305.0
2024-05-22 09:30:00,56.98,57.25,56.72,57.01,136065.0,55.8185,56.083,55.5638,55.8479,136065.0
2024-05-22 10:00:00,57.05,57.36,56.91,57.15,116905.0,55.887,56.1907,55.7499,55.985,116905.0
2024-05-22 11:00:00,57.11,57.18,56.66,56.73,209755.0,55.9458,56.0144,55.505,55.5736,209755.0
2024-05-22 12:00:00,56.73,56.83,56.6,56.79,132180.0,55.5736,55.6715,55.4462,55.6323,132180.0
2024-05-22 13:00:00,56.81,56.81,56.53,56.67,110270.0,55.6519,55.6519,55.3776,55.5148,110270.0
2024-05-22 14:00:00,56.66,56.68,56.34,56.53,200085.0,55.505,55.5246,55.1915,55.3776,200085.0
2024-05-22 15:00:00,56.51,56.56,56.28,56.56,294350.0,55.358,55.407,55.1327,55.407,294350.0
2024-05-23 09:30:00,56.68,56.68,56.06,56.27,182720.0,55.5246,55.5246,54.9172,55.1229,182720.0
2024-05-23 10:00:00,56.3,56.85,56.26,56.73,254910.0,55.1523,55.6911,55.1131,55.5736,254910.0
2024-05-23 11:00:00,56.74,56.75,56.32,56.56,657960.0,55.5834,55.5932,55.1719,55.407,657960.0
2024-05-23 12:00:00,56.52,57.11,56.52,57.02,324960.0,55.3678,55.9458,55.3678,55.8576,324960.0
2024-05-23 13:00:00,57.04,57.13,56.93,57.01,178545.0,55.8772,55.9654,55.7695,55.8479,178545.0
2024-05-23 14:00:00,57.02,57.04,56.64,56.69,267775.0,55.8576,55.8772,55.4854,55.5344,267775.0
2024-05-23 15:00:00,56.7,56.72,56.54,56.65,488005.0,55.5442,55.5638,55.3874,55.4952,488005.0
2024-05-24 09:30:00,56.59,56.59,56.04,56.24,267265.0,55.6527,55.6527,55.1118,55.3085,267265.0
2024-05-24 10:00:00,56.3,56.58,56.24,56.45,452115.0,55.3675,55.6428,55.3085,55.515,452115.0
2024-05-24 11:00:00,56.43,56.55,56.41,56.42,211240.0,55.4953,55.6133,55.4756,55.4855,211240.0
2024-05-24 12:00:00,56.44,56.5,56.25,56.3,146710.0,55.5051,55.5641,55.3183,55.3675,146710.0
2024-05-24 13:00:00,56.3,56.45,56.21,56.41,149945.0,55.3675,55.515,55.279,55.4756,149945.0
2024-05-24 14:00:00,56.4,56.46,56.28,56.41,161665.0,55.4658,55.5248,55.3478,55.4756,161665.0
2024-05-24 15:00:00,56.41,56.61,56.36,56.4,607690.0,55.4756,55.6723,55.4265,55.4658,607690.0
2024-05-28 09:30:00,56.3,56.4,55.93,56.3,260965.0,55.3675,55.4658,55.0036,55.3675,260965.0
2024-05-28 10:00:00,56.23,56.45,56.04,56.2,349470.0,55.2986,55.515,55.1118,55.2691,349470.0
2024-05-28 11:00:00,56.17,56.35,56.09,56.22,215945.0,55.2396,55.4166,55.1609,55.2888,215945.0
2024-05-28 12:00:00,56.24,56.34,56.1,56.14,170085.0,55.3085,55.4068,55.1708,55.2101,170085.0
2024-05-28 13:00:00,56.16,56.37,56.04,56.34,210160.0,55.2298,55.4363,55.1118,55.4068,210160.0
2024-05-28 14:00:00,56.34,56.35,56.04,56.14,143905.0,55.4068,55.4166,55.1118,55.2101,143905.0
2024-05-28 15:00:00,56.14,56.41,56.04,56.39,470960.0,55.2101,55.4756,55.1118,55.456,470960.0
2024-05-29 09:30:00,56.06,56.27,55.67,55.79,153910.0,55.1314,55.338,54.7479,54.8659,153910.0
2024-05-29 10:00:00,55.85,56.16,55.73,55.8,295165.0,54.9249,55.2298,54.8069,54.8757,295165.0
2024-05-29 11:00:00,55.81,55.96,55.61,55.92,235230.0,54.8856,55.0331,54.6889,54.9938,235230.0
2024-05-29 12:00:00,55.92,56.21,55.81,56.18,160405.0,54.9938,55.279,54.8856,55.2494,160405.0
2024-05-29 13:00:00,56.19,56.19,55.97,56.09,192235.0,55.2593,55.2593,55.0429,55.1609,192235.0
2024-05-29 14:00:00,56.09,56.1,55.93,56.04,119110.0,55.1609,55.1708,55.0036,55.1118,119110.0
2024-05-29 15:00:00,56.07,56.23,56.02,56.22,403720.0,55.1413,55.2986,55.0921,55.2888,403720.0
2024-05-30 09:30:00,56.5,56.8,56.35,56.64,116825.0,55.5641,55.8592,55.4166,55.7018,116825.0
2024-05-30 10:00:00,56.6,56.62,56.2,56.33,283555.0,55.6625,55.6822,55.2691,55.397,283555.0
2024-05-30 11:00:00,56.31,56.67,56.31,56.38,179255.0,55.3773,55.7313,55.3773,55.4461,179255.0
2024-05-30 12:00:00,56.37,56.6,56.37,56.6,121775.0,55.4363,55.6625,55.4363,55.6625,121775.0
2024-05-30 13:00:00,56.6,56.66,56.42,56.47,93420.0,55.6625,55.7215,55.4855,55.5346,93420.0
2024-05-30 14:00:00,56.47,56.5,56.17,56.24,188090.0,55.5346,55.5641,55.2396,55.3085,188090.0
2024-05-30 15:00:00,56.25,56.36,56.1,56.11,437300.0,55.3183,55.4265,55.1708,55.1806,437300.0
2024-05-31 09:30:00,56.32,56.63,56.15,56.17,119275.0,55.3871,55.692,55.2199,55.2396,119275.0
2024-05-31 10:00:00,56.14,56.15,55.77,56.1,158585.0,55.2101,55.2199,54.8462,55.1708,158585.0
2024-05-31 11:00:00,56.09,56.34,55.94,56.09,409725.0,55.1609,55.4068,55.0134,55.1609,409725.0
2024-05-31 12:00:00,56.06,56.26,55.99,56.24,158395.0,55.1314,55.3281,55.0626,55.3085,158395.0
2024-05-31 13:00:00,56.25,56.48,56.24,56.37,132195.0,55.3183,55.5445,55.3085,55.4363,132195.0
2024-05-31 14:00:00,56.39,56.56,56.3,56.54,149490.0,55.456,55.6232,55.3675,55.6035,149490.0
2024-05-31 15:00:00,56.54,57.1,56.42,57.08,598700.0,55.6035,56.1542,55.4855,56.1345,598700.0
2024-06-03 09:30:00,56.08,56.26,54.48,54.9,1147060.0,55.1511,55.3281,53.5776,53.9906,1147060.0
2024-06-03 10:00:00,54.96,54.96,53.53,53.7,836110.0,54.0497,54.0497,52.6433,52.8105,836110.0
2024-06-03 11:00:00,53.7,53.74,52.97,53.14,598100.0,52.8105,52.8499,52.0926,52.2598,598100.0
2024-06-03 12:00:00,53.19,53.32,52.86,52.86,431675.0,52.309,52.4368,51.9844,51.9844,431675.0
2024-06-03 13:00:00,52.84,52.95,52.57,52.72,610425.0,51.9648,52.0729,51.6992,51.8468,610425.0
2024-06-03 14:00:00,52.72,53.17,52.53,53.03,749125.0,51.8468,52.2893,51.6599,52.1516,749125.0
2024-06-03 15:00:00,53.05,53.54,53.04,53.53,1383665.0,52.1713,52.6532,52.1615,52.6433,1383665.0
2024-06-04 09:30:00,53.09,54.64,53.07,54.15,280140.0,52.2106,53.735,52.191,53.2531,280140.0
2024-06-04 10:00:00,54.31,54.7,53.88,53.93,488435.0,53.4104,53.794,52.9875,53.0367,488435.0
2024-06-04 11:00:00,53.89,54.17,53.88,54.11,220300.0,52.9974,53.2727,52.9875,53.2137,220300.0
2024-06-04 12:00:00,54.1,54.12,53.92,54.06,160635.0,53.2039,53.2236,53.0269,53.1646,160635.0
2024-06-04 13:00:00,54.07,54.31,54.04,54.15,195780.0,53.1744,53.4104,53.1449,53.2531,195780.0
2024-06-04 14:00:00,54.14,54.4,54.04,54.29,255140.0,53.2432,53.4989,53.1449,53.3908,255140.0
2024-06-04 15:00:00,54.33,54.33,53.61,53.96,951930.0,53.4301,53.4301,52.722,53.0662,951930.0
2024-06-05 09:30:00,53.91,54.08,53.63,53.64,158005.0,53.017,53.1842,52.7417,52.7515,158005.0
2024-06-05 10:00:00,53.6,54.07,53.52,53.91,156405.0,52.7122,53.1744,52.6335,53.017,156405.0
2024-06-05 11:00:00,53.95,54.06,53.74,53.8,286595.0,53.0564,53.1646,52.8499,52.9089,286595.0
2024-06-05 12:00:00,53.81,53.97,53.73,53.79,296875.0,52.9187,53.0761,52.84,52.899,296875.0
2024-06-05 13:00:00,53.8,54.07,53.64,54.0,288230.0,52.9089,53.1744,52.7515,53.1056,288230.0
2024-06-05 14:00:00,54.02,54.04,53.78,53.94,368645.0,53.1252,53.1449,52.8892,53.0466,368645.0
2024-06-05 15:00:00,53.95,54.11,53.61,54.09,1115220.0,53.0564,53.2137,52.722,53.1941,1115220.0
2024-06-06 09:30:00,53.86,54.06,53.64,53.64,97000.0,52.9679,53.1646,52.7515,52.7515,97000.0
2024-06-06 10:00:00,53.67,54.04,53.67,53.94,211020.0,52.781,53.1449,52.781,53.0466,211020.0
2024-06-06 11:00:00,53.95,54.07,53.75,53.81,123265.0,53.0564,53.1744,52.8597,52.9187,123265.0
2024-06-06 12:00:00,53.8,54.06,53.8,53.91,140480.0,52.9089,53.1646,52.9089,53.017,140480.0
2024-06-06 13:00:00,53.93,54.13,53.84,54.06,383385.0,53.0367,53.2334,52.9482,53.1646,383385.0
2024-06-06 14:00:00,54.06,54.09,53.73,53.9,218080.0,53.1646,53.1941,52.84,53.0072,218080.0
2024-06-06 15:00:00,53.9,54.0,53.81,53.95,444165.0,53.0072,53.1056,52.9187,53.0564,444165.0
2024-06-07 09:30:00,53.83,54.31,53.71,54.28,139735.0,52.9384,53.4104,52.8204,53.3809,139735.0
2024-06-07 10:00:00,54.23,54.54,54.2,54.35,244525.0,53.3317,53.6366,53.3022,53.4498,244525.0
2024-06-07 11:00:00,54.38,54.4,54.11,54.14,148545.0,53.4793,53.4989,53.2137,53.2432,148545.0
2024-06-07 12:00:00,54.16,54.45,54.15,54.41,189025.0,53.2629,53.5481,53.2531,53.5088,189025.0
2024-06-07 13:00:00,54.41,54.56,54.35,54.47,168295.0,53.5088,53.6563,53.4498,53.5678,168295.0
2024-06-07 14:00:00,54.42,54.45,54.22,54.39,205040.0,53.5186,53.5481,53.3219,53.4891,205040.0
2024-06-07 15:00:00,54.39,54.39,54.06,54.2,714430.0,53.4891,53.4891,53.1646,53.3022,714430.0
2024-06-10 09:30:00,54.18,54.36,53.87,54.15,189860.0,53.2826,53.4596,52.9777,53.2531,189860.0
2024-06-10 10:00:00,54.16,54.66,54.14,54.34,257305.0,53.2629,53.7546,53.2432,53.4399,257305.0
2024-06-10 11:00:00,54.32,54.59,54.26,54.51,208385.0,53.4203,53.6858,53.3613,53.6071,208385.0
2024-06-10 12:00:00,54.5,54.6,54.45,54.54,103400.0,53.5973,53.6956,53.5481,53.6366,103400.0
2024-06-10 13:00:00,54.54,54.73,54.52,54.66,100220.0,53.6366,53.8235,53.6169,53.7546,100220.0
2024-06-10 14:00:00,54.66,54.77,54.55,54.68,174210.0,53.7546,53.8628,53.6464,53.7743,174210.0
2024-06-10 15:00:00,54.67,54.78,54.64,54.75,384715.0,53.7645,53.8726,53.735,53.8431,384715.0
2024-06-11 09:30:00,54.6,54.72,54.28,54.72,108670.0,53.6956,53.8136,53.3809,53.8136,108670.0
2024-06-11 10:00:00,54.72,55.18,54.64,55.15,330420.0,53.8136,54.266,53.735,54.2365,330420.0
2024-06-11 11:00:00,55.15,55.25,54.95,55.07,203265.0,54.2365,54.3349,54.0398,54.1578,203265.0
2024-06-11 12:00:00,55.11,55.24,54.97,55.24,189270.0,54.1972,54.325,54.0595,54.325,189270.0
2024-06-11 13:00:00,55.23,55.33,55.14,55.23,211810.0,54.3152,54.4135,54.2267,54.3152,211810.0
2024-06-11 14:00:00,55.26,55.58,55.25,55.47,233780.0,54.3447,54.6594,54.3349,54.5512,233780.0
2024-06-11 15:00:00,55.45,55.81,55.26,55.68,625980.0,54.5315,54.8856,54.3447,54.7577,625980.0
2024-06-12 09:30:00,56.0,56.17,55.27,55.33,313820.0,55.0724,55.2396,54.3545,54.4135,313820.0
2024-06-12 10:00:00,55.33,55.84,55.33,55.76,337700.0,54.4135,54.9151,54.4135,54.8364,337700.0
2024-06-12 11:00:00,55.76,55.82,55.5,55.78,373150.0,54.8364,54.8954,54.5807,54.8561,373150.0
2024-06-12 12:00:00,55.78,55.91,55.73,55.77,202330.0,54.8561,54.9839,54.8069,54.8462,202330.0
2024-06-12 13:00:00,55.84,55.98,55.73,55.97,135150.0,54.9151,55.0528,54.8069,55.0429,135150.0
2024-06-12 14:00:00,56.0,56.13,55.8,56.03,177235.0,55.0724,55.2003,54.8757,55.1019,177235.0
2024-06-12 15:00:00,56.01,56.09,55.64,55.98,511805.0,55.0823,55.1609,54.7184,55.0528,511805.0
2024-06-13 09:30:00,56.12,56.46,55.92,55.98,183015.0,55.1904,55.5248,54.9938,55.0528,183015.0
2024-06-13 10:00:00,55.97,56.39,55.92,56.06,300340.0,55.0429,55.456,54.9938,55.1314,300340.0
2024-06-13 11:00:00,56.05,56.05,55.5,55.64,429975.0,55.1216,55.1216,54.5807,54.7184,429975.0
2024-06-13 12:00:00,55.62,56.12,55.5,56.11,459975.0,54.6987,55.1904,54.5807,55.1806,459975.0
2024-06-13 13:00:00,56.12,56.29,56.1,56.17,183050.0,55.1904,55.3576,55.1708,55.2396,183050.0
2024-06-13 14:00:00,56.17,56.28,56.03,56.2,308510.0,55.2396,55.3478,55.1019,55.2691,308510.0
2024-06-13 15:00:00,56.2,56.36,56.11,56.3,681415.0,55.2691,55.4265,55.1806,55.3675,681415.0
2024-06-14 09:30:00,56.11,56.45,55.76,55.77,144350.0,55.1806,55.515,54.8364,54.8462,144350.0
2024-06-14 10:00:00,55.76,55.89,55.55,55.78,268795.0,54.8364,54.9643,54.6299,54.8561,268795.0
2024-06-14 11:00:00,55.78,56.08,55.72,56.05,154530.0,54.8561,55.1511,54.7971,55.1216,154530.0
2024-06-14 12:00:00,56.1,56.23,55.9,55.99,173170.0,55.1708,55.2986,54.9741,55.0626,173170.0
2024-06-14 13:00:00,55.98,56.03,55.64,55.64,272270.0,55.0528,55.1019,54.7184,54.7184,272270.0
2024-06-14 14:00:00,55.65,55.82,55.57,55.76,356110.0,54.7282,54.8954,54.6496,54.8364,356110.0
2024-06-14 15:00:00,55.74,56.06,55.71,56.05,626090.0,54.8167,55.1314,54.7872,55.1216,626090.0
2024-06-17 09:30:00,55.81,56.25,55.76,56.19,92610.0,54.8856,55.3183,54.8364,55.2593,92610.0
2024-06-17 10:00:00,56.14,57.04,56.09,57.0,190020.0,55.2101,56.0952,55.1609,56.0559,190020.0
2024-06-17 11:00:00,57.02,57.22,56.95,57.08,175165.0,56.0755,56.2722,56.0067,56.1345,175165.0
2024-06-17 12:00:00,57.11,57.6,57.06,57.45,351565.0,56.164,56.6459,56.1149,56.4984,351565.0
2024-06-17 13:00:00,57.47,57.74,57.43,57.73,130030.0,56.5181,56.7836,56.4787,56.7738,130030.0
2024-06-17 14:00:00,57.71,57.82,57.59,57.79,246530.0,56.7541,56.8623,56.6361,56.8328,246530.0
2024-06-17 15:00:00,57.79,58.01,57.67,57.91,466305.0,56.8328,57.0491,56.7148,56.9508,466305.0
2024-06-18 09:30:00,57.9,58.02,57.32,57.45,192130.0,56.941,57.059,56.3706,56.4984,192130.0
2024-06-18 10:00:00,57.5,57.71,57.4,57.52,167785.0,56.5476,56.7541,56.4492,56.5673,167785.0
2024-06-18 11:00:00,57.52,57.75,57.48,57.73,188690.0,56.5673,56.7934,56.5279,56.7738,188690.0
2024-06-18 12:00:00,57.75,57.79,57.53,57.6,191765.0,56.7934,56.8328,56.5771,56.6459,191765.0
2024-06-18 13:00:00,57.6,57.73,57.55,57.67,169160.0,56.6459,56.7738,56.5968,56.7148,169160.0
2024-06-18 14:00:00,57.66,57.78,57.6,57.72,319195.0,56.7049,56.8229,56.6459,56.7639,319195.0
2024-06-18 15:00:00,57.72,58.08,57.71,58.0,571790.0,56.7639,57.118,56.7541,57.0393,571790.0
2024-06-20 09:30:00,57.93,57.99,57.4,57.4,272920.0,56.9705,57.0295,56.4492,56.4492,272920.0
2024-06-20 10:00:00,57.43,57.6,57.13,57.16,430590.0,56.4787,56.6459,56.1837,56.2132,430590.0
2024-06-20 11:00:00,57.15,57.23,56.7,56.79,1081785.0,56.2034,56.2821,55.7608,55.8493,1081785.0
2024-06-20 12:00:00,56.82,56.96,56.45,56.47,269630.0,55.8788,56.0165,55.515,55.5346,269630.0
2024-06-20 13:00:00,56.45,56.48,56.21,56.4,342895.0,55.515,55.5445,55.279,55.4658,342895.0
2024-06-20 14:00:00,56.42,56.63,56.4,56.56,378825.0,55.4855,55.692,55.4658,55.6232,378825.0
2024-06-20 15:00:00,56.55,56.55,55.99,56.02,1254045.0,55.6133,55.6133,55.0626,55.0921,1254045.0
2024-06-21 09:30:00,55.85,56.61,55.78,56.47,651735.0,54.9249,55.6723,54.8561,55.5346,651735.0
2024-06-21 10:00:00,56.44,56.86,56.42,56.54,228250.0,55.5051,55.9182,55.4855,55.6035,228250.0
2024-06-21 11:00:00,56.53,56.93,56.48,56.75,208155.0,55.5937,55.987,55.5445,55.81,208155.0
2024-06-21 12:00:00,56.74,56.74,56.48,56.48,167060.0,55.8002,55.8002,55.5445,55.5445,167060.0
2024-06-21 13:00:00,56.47,56.55,56.26,56.26,158620.0,55.5346,55.6133,55.3281,55.3281,158620.0
2024-06-21 14:00:00,56.28,56.36,55.98,55.98,371485.0,55.3478,55.4265,55.0528,55.0528,371485.0
2024-06-21 15:00:00,55.99,56.44,55.89,56.32,865360.0,55.0626,55.5051,54.9643,55.3871,865360.0
2024-06-24 09:30:00,56.1,56.73,55.98,56.67,167335.0,55.1708,55.7903,55.0528,55.7313,167335.0
2024-06-24 10:00:00,56.66,57.08,56.63,56.72,337035.0,55.7215,56.1345,55.692,55.7805,337035.0
2024-06-24 11:00:00,56.75,56.79,55.74,55.82,312315.0,55.81,55.8493,54.8167,54.8954,312315.0
2024-06-24 12:00:00,55.84,55.88,55.27,55.45,656365.0,54.9151,54.9544,54.3545,54.5315,656365.0
2024-06-24 13:00:00,55.45,55.57,55.07,55.18,288175.0,54.5315,54.6496,54.1578,54.266,288175.0
2024-06-24 14:00:00,55.16,55.73,55.16,55.62,235150.0,54.2463,54.8069,54.2463,54.6987,235150.0
2024-06-24 15:00:00,55.63,55.64,55.4,55.48,430635.0,54.7086,54.7184,54.4824,54.561,430635.0
2024-06-25 09:30:00,55.14,55.14,53.26,53.69,735730.0,54.2267,54.2267,52.3778,52.8007,735730.0
2024-06-25 10:00:00,53.69,54.01,52.48,52.82,1961290.0,52.8007,53.1154,51.6107,51.9451,1961290.0
2024-06-25 11:00:00,52.74,53.27,52.72,53.23,1311005.0,51.8664,52.3876,51.8468,52.3483,1311005.0
2024-06-25 12:00:00,53.2,53.26,52.89,53.05,572650.0,52.3188,52.3778,52.0139,52.1713,572650.0
2024-06-25 13:00:00,53.02,53.22,52.89,52.94,397275.0,52.1418,52.3385,52.0139,52.0631,397275.0
2024-06-25 14:00:00,52.95,53.08,52.69,52.76,415145.0,52.0729,52.2008,51.8173,51.8861,415145.0
2024-06-25 15:00:00,52.77,53.14,52.72,52.9,1710100.0,51.8959,52.2598,51.8468,52.0238,1710100.0
2024-06-26 09:30:00,52.91,53.97,52.46,53.21,604965.0,52.0336,53.0761,51.5911,52.3286,604965.0
2024-06-26 10:00:00,53.21,53.55,52.99,53.47,651785.0,52.3286,52.663,52.1123,52.5843,651785.0
2024-06-26 11:00:00,53.52,53.54,53.3,53.52,199825.0,52.6335,52.6532,52.4172,52.6335,199825.0
2024-06-26 12:00:00,53.49,53.51,53.21,53.34,182960.0,52.604,52.6237,52.3286,52.4565,182960.0
2024-06-26 13:00:00,53.36,53.56,53.3,53.5,160180.0,52.4762,52.6728,52.4172,52.6138,160180.0
2024-06-26 14:00:00,53.48,53.53,53.39,53.44,204845.0,52.5942,52.6433,52.5057,52.5548,204845.0
2024-06-26 15:00:00,53.47,53.79,53.36,53.39,1433600.0,52.5843,52.899,52.4762,52.5057,1433600.0
2024-06-27 09:30:00,53.24,53.56,53.0,53.54,1174890.0,52.3581,52.6728,52.1221,52.6532,1174890.0
2024-06-27 10:00:00,53.66,53.68,53.31,53.43,258190.0,52.7712,52.7909,52.427,52.545,258190.0
2024-06-27 11:00:00,53.43,53.75,53.37,53.69,543710.0,52.545,52.8597,52.486,52.8007,543710.0
2024-06-27 12:00:00,53.67,53.79,53.35,53.52,538670.0,52.781,52.899,52.4663,52.6335,538670.0
2024-06-27 13:00:00,53.54,53.62,53.3,53.38,440675.0,52.6532,52.7319,52.4172,52.4958,440675.0
2024-06-27 14:00:00,53.35,53.37,53.2,53.3,412135.0,52.4663,52.486,52.3188,52.4172,412135.0
2024-06-27 15:00:00,53.28,53.73,53.19,53.51,1507415.0,52.3975,52.84,52.309,52.6237,1507415.0
2024-06-28 09:30:00,54.44,55.31,54.0,54.58,722420.0,53.5383,54.3939,53.1056,53.6759,722420.0
2024-06-28 10:00:00,54.52,54.83,54.3,54.58,361570.0,53.6169,53.9218,53.4006,53.6759,361570.0
2024-06-28 11:00:00,54.57,54.84,54.52,54.72,369255.0,53.6661,53.9316,53.6169,53.8136,369255.0
2024-06-28 12:00:00,54.69,54.71,54.29,54.36,240960.0,53.7841,53.8038,53.3908,53.4596,240960.0
2024-06-28 13:00:00,54.37,54.52,54.05,54.11,162410.0,53.4694,53.6169,53.1547,53.2137,162410.0
2024-06-28 14:00:00,54.09,54.18,53.7,53.88,149880.0,53.1941,53.2826,52.8105,52.9875,149880.0
2024-06-28 15:00:00,53.86,54.22,53.8,54.0,856855.0,52.9679,53.3219,52.9089,53.1056,856855.0
2024-07-01 09:30:00,54.13,54.73,54.02,54.05,452700.0,53.2334,53.8235,53.1252,53.1547,452700.0
2024-07-01 10:00:00,54.08,54.11,53.54,53.88,502805.0,53.1842,53.2137,52.6532,52.9875,502805.0
2024-07-01 11:00:00,53.88,53.94,53.58,53.61,222630.0,52.9875,53.0466,52.6925,52.722,222630.0
2024-07-01 12:00:00,53.62,53.7,53.41,53.49,200615.0,52.7319,52.8105,52.5253,52.604,200615.0
2024-07-01 13:00:00,53.46,53.49,53.34,53.43,168625.0,52.5745,52.604,52.4565,52.545,168625.0
2024-07-01 14:00:00,53.39,53.69,53.36,53.56,301835.0,52.5057,52.8007,52.4762,52.6728,301835.0
2024-07-01 15:00:00,53.56,53.61,53.37,53.52,503615.0,52.6728,52.722,52.486,52.6335,503615.0
2024-07-02 09:30:00,53.5,53.56,53.07,53.28,81595.0,52.6138,52.6728,52.191,52.3975,81595.0
2024-07-02 10:00:00,53.25,53.63,53.19,53.46,118675.0,52.368,52.7417,52.309,52.5745,118675.0
2024-07-02 11:00:00,53.5,53.57,53.14,53.28,148790.0,52.6138,52.6827,52.2598,52.3975,148790.0
2024-07-02 12:00:00,53.29,53.36,53.14,53.23,160930.0,52.4073,52.4762,52.2598,52.3483,160930.0
2024-07-02 13:00:00,53.24,53.37,53.2,53.28,159065.0,52.3581,52.486,52.3188,52.3975,159065.0
2024-07-02 14:00:00,53.25,53.37,53.11,53.36,183045.0,52.368,52.486,52.2303,52.4762,183045.0
2024-07-02 15:00:00,53.34,53.34,53.13,53.21,517510.0,52.4565,52.4565,52.25,52.3286,517510.0
2024-07-03 09:30:00,52.91,52.96,51.74,52.39,587620.0,52.0336,52.0828,50.883,51.5222,587620.0
2024-07-03 10:00:00,52.46,52.48,51.85,51.9,407255.0,51.5911,51.6107,50.9912,51.0403,407255.0
2024-07-03 11:00:00,51.94,52.33,51.85,52.16,301260.0,51.0797,51.4632,50.9912,51.296,301260.0
2024-07-03 12:00:00,52.2,52.58,52.16,52.32,567285.0,51.3354,51.7091,51.296,51.4534,567285.0
2024-07-05 09:30:00,52.37,52.52,52.16,52.24,153845.0,51.5026,51.6501,51.296,51.3747,153845.0
2024-07-05 10:00:00,52.19,52.28,52.07,52.15,241685.0,51.3255,51.414,51.2075,51.2862,241685.0
2024-07-05 11:00:00,52.18,52.34,52.06,52.23,337235.0,51.3157,51.4731,51.1977,51.3649,337235.0
2024-07-05 12:00:00,52.24,52.43,52.21,52.43,357030.0,51.3747,51.5616,51.3452,51.5616,357030.0
2024-07-05 13:00:00,52.42,52.61,52.38,52.57,317320.0,51.5517,51.7386,51.5124,51.6992,317320.0
2024-07-05 14:00:00,52.57,52.65,52.49,52.53,237590.0,51.6992,51.7779,51.6206,51.6599,237590.0
2024-07-05 15:00:00,52.53,52.59,52.42,52.45,582565.0,51.6599,51.7189,51.5517,51.5812,582565.0
2024-07-08 09:30:00,52.7,52.88,52.57,52.6,159320.0,51.8271,52.0041,51.6992,51.7287,159320.0
2024-07-08 10:00:00,52.62,52.62,52.1,52.11,220000.0,51.7484,51.7484,51.237,51.2469,220000.0
2024-07-08 11:00:00,52.13,52.13,51.49,51.57,456830.0,51.2665,51.2665,50.6371,50.7158,456830.0
2024-07-08 12:00:00,51.56,51.6,51.38,51.53,253005.0,50.706,50.7453,50.529,50.6765,253005.0
2024-07-08 13:00:00,51.51,51.82,51.48,51.78,401845.0,50.6568,50.9617,50.6273,50.9223,401845.0
2024-07-08 14:00:00,51.77,51.95,51.7,51.95,410525.0,50.9125,51.0895,50.8437,51.0895,410525.0
2024-07-08 15:00:00,51.94,52.2,51.89,52.2,1107650.0,51.0797,51.3354,51.0305,51.3354,1107650.0
2024-07-09 09:30:00,52.03,52.13,51.83,51.9,170205.0,51.1682,51.2665,50.9715,51.0403,170205.0
2024-07-09 10:00:00,51.91,51.91,51.39,51.42,209825.0,51.0502,51.0502,50.5388,50.5683,209825.0
2024-07-09 11:00:00,51.46,51.54,51.24,51.42,224660.0,50.6076,50.6863,50.3913,50.5683,224660.0
2024-07-09 12:00:00,51.42,51.85,51.42,51.79,304250.0,50.5683,50.9912,50.5683,50.9322,304250.0
2024-07-09 13:00:00,51.82,51.82,51.6,51.62,175160.0,50.9617,50.9617,50.7453,50.765,175160.0
2024-07-09 14:00:00,51.6,51.61,51.46,51.55,277585.0,50.7453,50.7551,50.6076,50.6961,277585.0
2024-07-09 15:00:00,51.52,51.62,51.38,51.45,620135.0,50.6666,50.765,50.529,50.5978,620135.0
2024-07-10 09:30:00,51.59,51.76,51.45,51.45,86955.0,50.7355,50.9027,50.5978,50.5978,86955.0
2024-07-10 10:00:00,51.45,51.56,51.37,51.5,225595.0,50.5978,50.706,50.5191,50.647,225595.0
2024-07-10 11:00:00,51.53,51.56,51.43,51.55,366360.0,50.6765,50.706,50.5781,50.6961,366360.0
2024-07-10 12:00:00,51.55,51.65,51.44,51.54,212085.0,50.6961,50.7945,50.588,50.6863,212085.0
2024-07-10 13:00:00,51.55,51.56,51.24,51.4,322175.0,50.6961,50.706,50.3913,50.5486,322175.0
2024-07-10 14:00:00,51.4,51.63,51.33,51.51,401730.0,50.5486,50.7748,50.4798,50.6568,401730.0
2024-07-10 15:00:00,51.51,51.88,51.5,51.86,908390.0,50.6568,51.0207,50.647,51.001,908390.0
2024-07-11 09:30:00,51.98,52.67,51.85,52.41,608890.0,51.119,51.7976,50.9912,51.5419,608890.0
2024-07-11 10:00:00,52.51,52.83,52.42,52.8,422820.0,51.6402,51.9549,51.5517,51.9254,422820.0
2024-07-11 11:00:00,52.84,52.84,52.57,52.59,435550.0,51.9648,51.9648,51.6992,51.7189,435550.0
2024-07-11 12:00:00,52.61,52.8,52.47,52.67,176035.0,51.7386,51.9254,51.6009,51.7976,176035.0
2024-07-11 13:00:00,52.67,52.67,52.42,52.49,143155.0,51.7976,51.7976,51.5517,51.6206,143155.0
2024-07-11 14:00:00,52.49,52.65,52.49,52.63,211800.0,51.6206,51.7779,51.6206,51.7582,211800.0
2024-07-11 15:00:00,52.64,52.65,52.37,52.59,788340.0,51.7681,51.7779,51.5026,51.7189,788340.0
2024-07-12 09:30:00,52.84,53.11,52.82,53.06,195710.0,51.9648,52.2303,51.9451,52.1811,195710.0
2024-07-12 10:00:00,53.08,53.9,53.01,53.89,369635.0,52.2008,53.0072,52.132,52.9974,369635.0
2024-07-12 11:00:00,53.86,54.04,53.82,53.94,253430.0,52.9679,53.1449,52.9285,53.0466,253430.0
2024-07-12 12:00:00,53.94,54.03,53.83,54.03,165530.0,53.0466,53.1351,52.9384,53.1351,165530.0
2024-07-12 13:00:00,54.01,54.31,53.98,54.28,182030.0,53.1154,53.4104,53.0859,53.3809,182030.0
2024-07-12 14:00:00,54.26,54.41,54.17,54.37,200155.0,53.3613,53.5088,53.2727,53.4694,200155.0
2024-07-12 15:00:00,54.34,54.45,54.13,54.22,557060.0,53.4399,53.5481,53.2334,53.3219,557060.0
2024-07-15 09:30:00,54.23,54.8,53.46,54.67,661565.0,53.3317,53.8923,52.5745,53.7645,661565.0
2024-07-15 10:00:00,54.64,55.0,54.23,54.24,754235.0,53.735,54.089,53.3317,53.3416,754235.0
2024-07-15 11:00:00,54.27,54.59,54.2,54.52,279960.0,53.3711,53.6858,53.3022,53.6169,279960.0
2024-07-15 12:00:00,54.53,54.53,54.08,54.09,173460.0,53.6268,53.6268,53.1842,53.1941,173460.0
2024-07-15 13:00:00,54.1,54.22,54.01,54.16,169025.0,53.2039,53.3219,53.1154,53.2629,169025.0
2024-07-15 14:00:00,54.15,54.34,54.1,54.1,195855.0,53.2531,53.4399,53.2039,53.2039,195855.0
2024-07-15 15:00:00,54.1,54.19,53.87,54.19,600710.0,53.2039,53.2924,52.9777,53.2924,600710.0
2024-07-16 09:30:00,54.26,55.23,54.17,55.1,197010.0,53.3613,54.3152,53.2727,54.1873,197010.0
2024-07-16 10:00:00,55.11,55.59,55.11,55.4,212715.0,54.1972,54.6692,54.1972,54.4824,212715.0
2024-07-16 11:00:00,55.4,55.99,55.34,55.93,439020.0,54.4824,55.0626,54.4234,55.0036,439020.0
2024-07-16 12:00:00,55.93,56.23,55.77,56.2,432765.0,55.0036,55.2986,54.8462,55.2691,432765.0
2024-07-16 13:00:00,56.2,56.37,56.02,56.33,238100.0,55.2691,55.4363,55.0921,55.397,238100.0
2024-07-16 14:00:00,56.37,56.49,56.29,56.46,219460.0,55.4363,55.5543,55.3576,55.5248,219460.0
2024-07-16 15:00:00,56.47,56.65,56.37,56.64,799745.0,55.5346,55.7117,55.4363,55.7018,799745.0
2024-07-17 09:30:00,56.12,56.64,55.87,56.27,461085.0,55.1904,55.7018,54.9446,55.338,461085.0
2024-07-17 10:00:00,56.29,56.56,55.95,56.46,236805.0,55.3576,55.6232,55.0233,55.5248,236805.0
2024-07-17 11:00:00,56.44,56.58,56.31,56.4,297320.0,55.5051,55.6428,55.3773,55.4658,297320.0
2024-07-17 12:00:00,56.41,56.55,56.29,56.51,193505.0,55.4756,55.6133,55.3576,55.574,193505.0
2024-07-17 13:00:00,56.44,56.54,56.23,56.35,165605.0,55.5051,55.6035,55.2986,55.4166,165605.0
2024-07-17 14:00:00,56.31,56.41,56.15,56.24,195175.0,55.3773,55.4756,55.2199,55.3085,195175.0
2024-07-17 15:00:00,56.22,56.29,55.71,55.76,577425.0,55.2888,55.3576,54.7872,54.8364,577425.0
2024-07-18 09:30:00,55.7,55.7,54.98,55.29,414935.0,54.7774,54.7774,54.0693,54.3742,414935.0
2024-07-18 10:00:00,55.22,55.42,54.44,54.44,390965.0,54.3053,54.502,53.5383,53.5383,390965.0
2024-07-18 11:00:00,54.43,54.85,54.38,54.76,567145.0,53.5284,53.9415,53.4793,53.853,567145.0
2024-07-18 12:00:00,54.76,54.76,54.43,54.58,410945.0,53.853,53.853,53.5284,53.6759,410945.0
2024-07-18 13:00:00,54.58,54.67,54.38,54.43,244145.0,53.6759,53.7645,53.4793,53.5284,244145.0
2024-07-18 14:00:00,54.41,54.45,54.09,54.23,585455.0,53.5088,53.5481,53.1941,53.3317,585455.0
2024-07-18 15:00:00,54.23,54.36,53.8,54.0,888470.0,53.3317,53.4596,52.9089,53.1056,888470.0
2024-07-19 09:30:00,54.02,54.32,53.95,54.18,204965.0,53.1252,53.4203,53.0564,53.2826,204965.0
2024-07-19 10:00:00,54.17,54.23,53.69,53.72,125975.0,53.2727,53.3317,52.8007,52.8302,125975.0
2024-07-19 11:00:00,53.71,53.81,53.57,53.73,183020.0,52.8204,52.9187,52.6827,52.84,183020.0
2024-07-19 12:00:00,53.72,53.94,53.68,53.7,148610.0,52.8302,53.0466,52.7909,52.8105,148610.0
2024-07-19 13:00:00,53.68,53.7,53.38,53.46,316490.0,52.7909,52.8105,52.4958,52.5745,316490.0
2024-07-19 14:00:00,53.47,53.58,53.34,53.55,308975.0,52.5843,52.6925,52.4565,52.663,308975.0
2024-07-19 15:00:00,53.55,53.85,53.54,53.67,510265.0,52.663,52.958,52.6532,52.781,510265.0
2024-07-22 09:30:00,53.77,54.06,52.6,53.25,320080.0,52.8794,53.1646,51.7287,52.368,320080.0
2024-07-22 10:00:00,53.22,53.93,53.18,53.89,289195.0,52.3385,53.0367,52.2991,52.9974,289195.0
2024-07-22 11:00:00,53.93,54.01,53.64,53.81,181000.0,53.0367,53.1154,52.7515,52.9187,181000.0
2024-07-22 12:00:00,53.83,53.84,53.58,53.72,121060.0,52.9384,52.9482,52.6925,52.8302,121060.0
2024-07-22 13:00:00,53.73,53.9,53.68,53.87,159955.0,52.84,53.0072,52.7909,52.9777,159955.0
2024-07-22 14:00:00,53.87,54.19,53.82,54.06,254120.0,52.9777,53.2924,52.9285,53.1646,254120.0
2024-07-22 15:00:00,54.04,54.31,53.96,54.24,736565.0,53.1449,53.4104,53.0662,53.3416,736565.0
2024-07-23 09:30:00,54.36,54.43,53.7,54.1,241160.0,53.4596,53.5284,52.8105,53.2039,241160.0
2024-07-23 10:00:00,54.1,54.38,53.96,54.2,244785.0,53.2039,53.4793,53.0662,53.3022,244785.0
2024-07-23 11:00:00,54.25,54.33,54.04,54.12,270145.0,53.3514,53.4301,53.1449,53.2236,270145.0
2024-07-23 12:00:00,54.1,54.17,54.0,54.04,132215.0,53.2039,53.2727,53.1056,53.1449,132215.0
2024-07-23 13:00:00,54.04,54.27,54.02,54.27,175445.0,53.1449,53.3711,53.1252,53.3711,175445.0
2024-07-23 14:00:00,54.25,54.39,54.0,54.0,252405.0,53.3514,53.4891,53.1056,53.1056,252405.0
2024-07-23 15:00:00,54.01,54.12,53.76,54.05,519750.0,53.1154,53.2236,52.8695,53.1547,519750.0
2024-07-24 09:30:00,53.89,54.03,52.94,53.11,142125.0,52.9974,53.1351,52.0631,52.2303,142125.0
2024-07-24 10:00:00,53.2,53.27,52.75,52.94,745365.0,52.3188,52.3876,51.8763,52.0631,745365.0
2024-07-24 11:00:00,52.91,52.93,52.63,52.72,404090.0,52.0336,52.0533,51.7582,51.8468,404090.0
2024-07-24 12:00:00,52.71,52.93,52.71,52.92,236630.0,51.8369,52.0533,51.8369,52.0434,236630.0
2024-07-24 13:00:00,52.9,53.04,52.85,52.97,284955.0,52.0238,52.1615,51.9746,52.0926,284955.0
2024-07-24 14:00:00,52.94,53.21,52.77,52.88,303800.0,52.0631,52.3286,51.8959,52.0041,303800.0
2024-07-24 15:00:00,52.87,52.88,52.5,52.52,878035.0,51.9943,52.0041,51.6304,51.6501,878035.0
2024-07-25 09:30:00,51.3,53.54,50.53,53.15,1482830.0,50.4503,52.6532,49.693,52.2696,1482830.0
2024-07-25 10:00:00,53.08,53.08,51.79,51.87,1172635.0,52.2008,52.2008,50.9322,51.0108,1172635.0
2024-07-25 11:00:00,51.84,52.93,51.79,52.7,954125.0,50.9813,52.0533,50.9322,51.8271,954125.0
2024-07-25 12:00:00,52.69,52.84,52.37,52.48,341805.0,51.8173,51.9648,51.5026,51.6107,341805.0
2024-07-25 13:00:00,52.52,52.62,51.97,52.06,292505.0,51.6501,51.7484,51.1092,51.1977,292505.0
2024-07-25 14:00:00,52.05,52.11,51.67,51.7,446325.0,51.1879,51.2469,50.8142,50.8437,446325.0
2024-07-25 15:00:00,51.73,52.11,51.48,51.49,1841705.0,50.8732,51.2469,50.6273,50.6371,1841705.0
2024-07-26 09:30:00,51.89,53.13,51.88,52.94,351305.0,51.0305,52.25,51.0207,52.0631,351305.0
2024-07-26 10:00:00,52.93,53.24,52.29,52.67,440605.0,52.0533,52.3581,51.4239,51.7976,440605.0
2024-07-26 11:00:00,52.69,53.0,52.62,52.98,211700.0,51.8173,52.1221,51.7484,52.1025,211700.0
2024-07-26 12:00:00,52.97,53.24,52.95,53.24,182585.0,52.0926,52.3581,52.0729,52.3581,182585.0
2024-07-26 13:00:00,53.26,53.36,52.88,52.96,141740.0,52.3778,52.4762,52.0041,52.0828,141740.0
2024-07-26 14:00:00,52.96,52.99,52.69,52.71,141380.0,52.0828,52.1123,51.8173,51.8369,141380.0
2024-07-26 15:00:00,52.72,53.0,52.38,52.5,813455.0,51.8468,52.1221,51.5124,51.6304,813455.0
2024-07-29 09:30:00,52.58,52.63,52.08,52.47,183400.0,51.7091,51.7582,51.2174,51.6009,183400.0
2024-07-29 10:00:00,52.42,52.69,52.3,52.5,141560.0,51.5517,51.8173,51.4337,51.6304,141560.0
2024-07-29 11:00:00,52.52,52.78,52.41,52.68,178370.0,51.6501,51.9058,51.5419,51.8074,178370.0
2024-07-29 12:00:00,52.68,52.79,52.55,52.65,115265.0,51.8074,51.9156,51.6796,51.7779,115265.0
2024-07-29 13:00:00,52.62,52.68,52.39,52.47,100060.0,51.7484,51.8074,51.5222,51.6009,100060.0
2024-07-29 14:00:00,52.44,52.63,52.37,52.63,296380.0,51.5714,51.7582,51.5026,51.7582,296380.0
2024-07-29 15:00:00,52.62,53.08,52.6,53.02,601460.0,51.7484,52.2008,51.7287,52.1418,601460.0
2024-07-30 09:30:00,52.86,53.02,52.62,52.82,104340.0,51.9844,52.1418,51.7484,51.9451,104340.0
2024-07-30 10:00:00,52.82,52.9,52.49,52.63,209270.0,51.9451,52.0238,51.6206,51.7582,209270.0
2024-07-30 11:00:00,52.63,52.71,52.46,52.69,230895.0,51.7582,51.8369,51.5911,51.8173,230895.0
2024-07-30 12:00:00,52.65,52.69,52.28,52.38,239435.0,51.7779,51.8173,51.414,51.5124,239435.0
2024-07-30 13:00:00,52.33,52.39,52.24,52.26,180915.0,51.4632,51.5222,51.3747,51.3944,180915.0
2024-07-30 14:00:00,52.26,52.32,52.04,52.08,293745.0,51.3944,51.4534,51.178,51.2174,293745.0
2024-07-30 15:00:00,52.08,52.41,52.03,52.35,919015.0,51.2174,51.5419,51.1682,51.4829,919015.0
2024-07-31 09:30:00,52.5,52.66,52.26,52.36,101740.0,51.6304,51.7878,51.3944,51.4927,101740.0
2024-07-31 10:00:00,52.37,52.54,52.03,52.21,171815.0,51.5026,51.6697,51.1682,51.3452,171815.0
2024-07-31 11:00:00,52.18,52.61,52.18,52.55,118310.0,51.3157,51.7386,51.3157,51.6796,118310.0
2024-07-31 12:00:00,52.6,52.66,52.41,52.41,73490.0,51.7287,51.7878,51.5419,51.5419,73490.0
2024-07-31 13:00:00,52.49,52.58,52.33,52.52,73140.0,51.6206,51.7091,51.4632,51.6501,73140.0
2024-07-31 14:00:00,52.44,53.26,52.37,53.18,139035.0,51.5714,52.3778,51.5026,52.2991,139035.0
2024-07-31 15:00:00,53.18,53.29,52.62,52.63,379320.0,52.2991,52.4073,51.7484,51.7582,379320.0
2024-08-01 09:30:00,52.83,52.98,51.86,51.87,138900.0,51.9549,52.1025,51.001,51.0108,138900.0
2024-08-01 10:00:00,51.87,52.06,51.37,51.54,241840.0,51.0108,51.1977,50.5191,50.6863,241840.0
2024-08-01 11:00:00,51.47,51.58,51.25,51.5,208935.0,50.6175,50.7256,50.4011,50.647,208935.0
2024-08-01 12:00:00,51.5,51.59,51.21,51.29,157865.0,50.647,50.7355,50.3618,50.4404,157865.0
2024-08-01 13:00:00,51.25,51.36,51.12,51.36,145210.0,50.4011,50.5093,50.2733,50.5093,145210.0
2024-08-01 14:00:00,51.39,51.42,51.03,51.14,165145.0,50.5388,50.5683,50.1848,50.2929,165145.0
2024-08-01 15:00:00,51.13,51.41,51.02,51.29,617630.0,50.2831,50.5585,50.1749,50.4404,617630.0
2024-08-02 09:30:00,50.62,50.64,49.83,50.03,292040.0,49.7815,49.8012,49.0046,49.2013,292040.0
2024-08-02 10:00:00,50.0,50.4,49.77,49.89,382515.0,49.1718,49.5652,48.9456,49.0636,382515.0
2024-08-02 11:00:00,49.86,50.27,49.67,50.15,300145.0,49.0341,49.4373,48.8473,49.3193,300145.0
2024-08-02 12:00:00,50.14,50.48,50.13,50.43,98750.0,49.3095,49.6439,49.2997,49.5947,98750.0
2024-08-02 13:00:00,50.38,50.46,50.22,50.26,94000.0,49.5455,49.6242,49.3882,49.4275,94000.0
2024-08-02 14:00:00,50.25,50.47,50.22,50.47,150985.0,49.4177,49.634,49.3882,49.634,150985.0
2024-08-02 15:00:00,50.44,50.59,50.34,50.59,644460.0,49.6045,49.752,49.5062,49.752,644460.0
2024-08-05 09:30:00,50.02,50.64,49.5,50.34,312455.0,49.1915,49.8012,48.6801,49.5062,312455.0
2024-08-05 10:00:00,50.4,51.1,50.28,50.49,720415.0,49.5652,50.2536,49.4472,49.6537,720415.0
2024-08-05 11:00:00,50.54,50.94,50.47,50.92,203010.0,49.7029,50.0962,49.634,50.0766,203010.0
2024-08-05 12:00:00,50.92,51.76,50.91,51.29,285220.0,50.0766,50.9027,50.0667,50.4404,285220.0
2024-08-05 13:00:00,51.25,51.32,51.05,51.21,166450.0,50.4011,50.4699,50.2044,50.3618,166450.0
2024-08-05 14:00:00,51.2,51.47,51.06,51.2,184010.0,50.3519,50.6175,50.2143,50.3519,184010.0
2024-08-05 15:00:00,51.16,51.3,51.02,51.23,711400.0,50.3126,50.4503,50.1749,50.3814,711400.0
2024-08-06 09:30:00,51.84,52.23,51.27,52.23,135385.0,50.9813,51.3649,50.4208,51.3649,135385.0
2024-08-06 10:00:00,52.25,52.35,51.93,52.17,167930.0,51.3845,51.4829,51.0698,51.3059,167930.0
2024-08-06 11:00:00,52.24,52.24,51.74,52.1,134560.0,51.3747,51.3747,50.883,51.237,134560.0
2024-08-06 12:00:00,52.12,52.26,52.07,52.2,93930.0,51.2567,51.3944,51.2075,51.3354,93930.0
2024-08-06 13:00:00,52.2,52.35,52.18,52.28,93130.0,51.3354,51.4829,51.3157,51.414,93130.0
2024-08-06 14:00:00,52.28,52.47,52.21,52.28,150835.0,51.414,51.6009,51.3452,51.414,150835.0
2024-08-06 15:00:00,52.25,52.42,51.91,52.04,608475.0,51.3845,51.5517,51.0502,51.178,608475.0
2024-08-07 09:30:00,52.2,52.42,52.01,52.21,114785.0,51.3354,51.5517,51.1485,51.3452,114785.0
2024-08-07 10:00:00,52.21,52.53,51.81,51.84,205145.0,51.3452,51.6599,50.9518,50.9813,205145.0
2024-08-07 11:00:00,51.81,51.87,51.33,51.44,235095.0,50.9518,51.0108,50.4798,50.588,235095.0
2024-08-07 12:00:00,51.42,51.42,51.01,51.1,188350.0,50.5683,50.5683,50.1651,50.2536,188350.0
2024-08-07 13:00:00,51.13,51.33,50.88,50.99,212410.0,50.2831,50.4798,50.0372,50.1454,212410.0
2024-08-07 14:00:00,50.96,50.99,50.55,50.55,248350.0,50.1159,50.1454,49.7127,49.7127,248350.0
2024-08-07 15:00:00,50.59,50.95,50.31,50.43,560435.0,49.752,50.1061,49.4767,49.5947,560435.0
2024-08-08 09:30:00,50.7,51.76,50.42,51.67,73960.0,49.8602,50.9027,49.5849,50.8142,73960.0
2024-08-08 10:00:00,51.68,51.9,51.4,51.86,116740.0,50.824,51.0403,50.5486,51.001,116740.0
2024-08-08 11:00:00,51.81,52.33,51.7,52.27,259265.0,50.9518,51.4632,50.8437,51.4042,259265.0
2024-08-08 12:00:00,52.24,52.39,51.95,52.03,170730.0,51.3747,51.5222,51.0895,51.1682,170730.0
2024-08-08 13:00:00,52.02,52.19,51.96,52.0,68030.0,51.1584,51.3255,51.0993,51.1387,68030.0
2024-08-08 14:00:00,51.94,52.23,51.94,52.22,107990.0,51.0797,51.3649,51.0797,51.355,107990.0
2024-08-08 15:00:00,52.19,52.25,51.91,52.19,403890.0,51.3255,51.3845,51.0502,51.3255,403890.0
2024-08-09 09:30:00,52.18,52.25,51.52,51.94,148690.0,51.3157,51.3845,50.6666,51.0797,148690.0
2024-08-09 10:00:00,51.89,52.66,51.89,52.56,131000.0,51.0305,51.7878,51.0305,51.6894,131000.0
2024-08-09 11:00:00,52.58,52.73,52.36,52.38,489565.0,51.7091,51.8566,51.4927,51.5124,489565.0
2024-08-09 12:00:00,52.38,52.56,52.27,52.4,122675.0,51.5124,51.6894,51.4042,51.5321,122675.0
2024-08-09 13:00:00,52.4,52.57,52.11,52.11,106060.0,51.5321,51.6992,51.2469,51.2469,106060.0
2024-08-09 14:00:00,52.13,52.19,51.94,52.13,108815.0,51.2665,51.3255,51.0797,51.2665,108815.0
2024-08-09 15:00:00,52.13,52.33,52.04,52.09,329630.0,51.2665,51.4632,51.178,51.2272,329630.0
2024-08-12 09:30:00,52.15,52.87,51.83,52.47,265060.0,51.2862,51.9943,50.9715,51.6009,265060.0
2024-08-12 10:00:00,52.32,53.07,52.32,52.9,289875.0,51.4534,52.191,51.4534,52.0238,289875.0
2024-08-12 11:00:00,52.87,52.9,52.49,52.83,184795.0,51.9943,52.0238,51.6206,51.9549,184795.0
2024-08-12 12:00:00,52.83,52.84,52.53,52.53,202195.0,51.9549,51.9648,51.6599,51.6599,202195.0
2024-08-12 13:00:00,52.51,52.59,52.4,52.46,138635.0,51.6402,51.7189,51.5321,51.5911,138635.0
2024-08-12 14:00:00,52.46,52.6,52.37,52.51,139430.0,51.5911,51.7287,51.5026,51.6402,139430.0
2024-08-12 15:00:00,52.51,52.54,52.36,52.45,430355.0,51.6402,51.6697,51.4927,51.5812,430355.0
2024-08-13 09:30:00,52.25,53.2,52.25,52.46,325855.0,51.3845,52.3188,51.3845,51.5911,325855.0
2024-08-13 10:00:00,52.39,52.46,52.09,52.23,237485.0,51.5222,51.5911,51.2272,51.3649,237485.0
2024-08-13 11:00:00,52.22,52.22,51.5,51.65,194555.0,51.355,51.355,50.647,50.7945,194555.0
2024-08-13 12:00:00,51.65,52.15,51.65,52.15,141600.0,50.7945,51.2862,50.7945,51.2862,141600.0
2024-08-13 13:00:00,52.15,52.28,52.02,52.09,83610.0,51.2862,51.414,51.1584,51.2272,83610.0
2024-08-13 14:00:00,52.12,52.29,52.08,52.25,104565.0,51.2567,51.4239,51.2174,51.3845,104565.0
2024-08-13 15:00:00,52.24,52.49,51.94,52.09,664450.0,51.3747,51.6206,51.0797,51.2272,664450.0
2024-08-14 09:30:00,52.21,52.57,51.68,52.07,111105.0,51.3452,51.6992,50.824,51.2075,111105.0
2024-08-14 10:00:00,52.02,52.37,52.02,52.35,124255.0,51.1584,51.5026,51.1584,51.4829,124255.0
2024-08-14 11:00:00,52.35,52.55,52.28,52.53,142300.0,51.4829,51.6796,51.414,51.6599,142300.0
2024-08-14 12:00:00,52.53,52.61,52.29,52.45,147635.0,51.6599,51.7386,51.4239,51.5812,147635.0
2024-08-14 13:00:00,52.48,52.59,52.33,52.55,130830.0,51.6107,51.7189,51.4632,51.6796,130830.0
2024-08-14 14:00:00,52.53,52.84,52.48,52.84,149115.0,51.6599,51.9648,51.6107,51.9648,149115.0
2024-08-14 15:00:00,52.84,52.87,52.41,52.45,445970.0,51.9648,51.9943,51.5419,51.5812,445970.0
2024-08-15 09:30:00,53.19,53.85,52.69,52.74,188215.0,52.309,52.958,51.8173,51.8664,188215.0
2024-08-15 10:00:00,52.8,52.84,52.41,52.55,437030.0,51.9254,51.9648,51.5419,51.6796,437030.0
2024-08-15 11:00:00,52.51,52.55,52.27,52.38,110155.0,51.6402,51.6796,51.4042,51.5124,110155.0
2024-08-15 12:00:00,52.34,52.59,52.34,52.47,95825.0,51.4731,51.7189,51.4731,51.6009,95825.0
2024-08-15 13:00:00,52.47,52.63,52.42,52.57,69435.0,51.6009,51.7582,51.5517,51.6992,69435.0
2024-08-15 14:00:00,52.61,52.63,52.39,52.56,91390.0,51.7386,51.7582,51.5222,51.6894,91390.0
2024-08-15 15:00:00,52.53,52.76,52.47,52.61,264815.0,51.6599,51.8861,51.6009,51.7386,264815.0
2024-08-16 09:30:00,52.87,52.94,52.46,52.75,134020.0,51.9943,52.0631,51.5911,51.8763,134020.0
2024-08-16 10:00:00,52.76,52.89,52.53,52.64,52980.0,51.8861,52.0139,51.6599,51.7681,52980.0
2024-08-16 11:00:00,52.64,52.74,52.54,52.67,159445.0,51.7681,51.8664,51.6697,51.7976,159445.0
2024-08-16 12:00:00,52.68,52.83,52.55,52.83,89460.0,51.8074,51.9549,51.6796,51.9549,89460.0
2024-08-16 13:00:00,52.83,52.86,52.75,52.83,45840.0,51.9549,51.9844,51.8763,51.9549,45840.0
2024-08-16 14:00:00,52.83,52.84,52.52,52.66,96925.0,51.9549,51.9648,51.6501,51.7878,96925.0
2024-08-16 15:00:00,52.59,52.7,52.53,52.65,198410.0,51.7189,51.8271,51.6599,51.7779,198410.0
2024-08-19 09:30:00,52.57,53.02,52.57,52.63,66025.0,51.6992,52.1418,51.6992,51.7582,66025.0
2024-08-19 10:00:00,52.63,52.72,52.54,52.65,111425.0,51.7582,51.8468,51.6697,51.7779,111425.0
2024-08-19 11:00:00,52.63,52.7,52.42,52.44,256845.0,51.7582,51.8271,51.5517,51.5714,256845.0
2024-08-19 12:00:00,52.41,52.64,52.35,52.63,101140.0,51.5419,51.7681,51.4829,51.7582,101140.0
2024-08-19 13:00:00,52.62,52.89,52.6,52.8,153620.0,51.7484,52.0139,51.7287,51.9254,153620.0
2024-08-19 14:00:00,52.82,52.86,52.69,52.76,90675.0,51.9451,51.9844,51.8173,51.8861,90675.0
2024-08-19 15:00:00,52.74,52.83,52.65,52.79,289985.0,51.8664,51.9549,51.7779,51.9156,289985.0
2024-08-20 09:30:00,52.69,53.06,52.64,52.82,48340.0,51.8173,52.1811,51.7681,51.9451,48340.0
2024-08-20 10:00:00,52.84,52.99,52.74,52.82,140215.0,51.9648,52.1123,51.8664,51.9451,140215.0
2024-08-20 11:00:00,52.82,53.0,52.8,53.0,108815.0,51.9451,52.1221,51.9254,52.1221,108815.0
2024-08-20 12:00:00,53.0,53.0,52.84,52.92,143300.0,52.1221,52.1221,51.9648,52.0434,143300.0
2024-08-20 13:00:00,52.86,52.86,52.63,52.66,98350.0,51.9844,51.9844,51.7582,51.7878,98350.0
2024-08-20 14:00:00,52.67,52.88,52.66,52.81,111090.0,51.7976,52.0041,51.7878,51.9353,111090.0
2024-08-20 15:00:00,52.79,52.95,52.62,52.69,316310.0,51.9156,52.0729,51.7484,51.8173,316310.0
2024-08-21 09:30:00,52.42,53.83,52.01,53.58,193955.0,51.5517,52.9384,51.1485,52.6925,193955.0
2024-08-21 10:00:00,53.63,53.67,53.23,53.5,127905.0,52.7417,52.781,52.3483,52.6138,127905.0
2024-08-21 11:00:00,53.47,53.62,53.44,53.44,97240.0,52.5843,52.7319,52.5548,52.5548,97240.0
2024-08-21 12:00:00,53.46,53.66,53.39,53.63,133460.0,52.5745,52.7712,52.5057,52.7417,133460.0
2024-08-21 13:00:00,53.66,53.66,53.49,53.54,77025.0,52.7712,52.7712,52.604,52.6532,77025.0
2024-08-21 14:00:00,53.54,53.64,53.49,53.58,84400.0,52.6532,52.7515,52.604,52.6925,84400.0
2024-08-21 15:00:00,53.58,53.58,53.4,53.5,399440.0,52.6925,52.6925,52.5155,52.6138,399440.0
2024-08-22 09:30:00,53.55,53.55,53.03,53.06,118965.0,52.663,52.663,52.1516,52.1811,118965.0
2024-08-22 10:00:00,53.21,53.53,53.21,53.46,89875.0,52.3286,52.6433,52.3286,52.5745,89875.0
2024-08-22 11:00:00,53.47,53.57,53.42,53.47,95870.0,52.5843,52.6827,52.5352,52.5843,95870.0
2024-08-22 12:00:00,53.45,53.51,53.28,53.28,66390.0,52.5647,52.6237,52.3975,52.3975,66390.0
2024-08-22 13:00:00,53.29,53.33,52.97,52.98,75000.0,52.4073,52.4467,52.0926,52.1025,75000.0
2024-08-22 14:00:00,52.98,53.24,52.98,53.17,65435.0,52.1025,52.3581,52.1025,52.2893,65435.0
2024-08-22 15:00:00,53.17,53.31,52.96,53.05,202720.0,52.2893,52.427,52.0828,52.1713,202720.0
2024-08-23 09:30:00,53.54,53.61,53.21,53.22,54885.0,52.6532,52.722,52.3286,52.3385,54885.0
2024-08-23 10:00:00,53.31,53.5,53.14,53.32,98295.0,52.427,52.6138,52.2598,52.4368,98295.0
2024-08-23 11:00:00,53.32,53.71,53.26,53.55,75955.0,52.4368,52.8204,52.3778,52.663,75955.0
2024-08-23 12:00:00,53.53,53.54,53.32,53.5,85005.0,52.6433,52.6532,52.4368,52.6138,85005.0
2024-08-23 13:00:00,53.5,53.62,53.48,53.52,34950.0,52.6138,52.7319,52.5942,52.6335,34950.0
2024-08-23 14:00:00,53.51,53.67,53.48,53.6,69300.0,52.6237,52.781,52.5942,52.7122,69300.0
2024-08-23 15:00:00,53.58,53.9,53.54,53.89,269055.0,52.6925,53.0072,52.6532,52.9974,269055.0
2024-08-26 09:30:00,53.92,54.29,53.69,54.25,70845.0,53.2407,53.606,53.0136,53.5665,70845.0
2024-08-26 10:00:00,54.28,54.87,54.28,54.73,210500.0,53.5961,54.1787,53.5961,54.0405,210500.0
2024-08-26 11:00:00,54.73,54.73,54.46,54.48,143310.0,54.0405,54.0405,53.7739,53.7936,143310.0
2024-08-26 12:00:00,54.46,54.79,54.43,54.77,86650.0,53.7739,54.0997,53.7443,54.08,86650.0
2024-08-26 13:00:00,54.78,54.92,54.47,54.53,181910.0,54.0898,54.2281,53.7838,53.843,181910.0
2024-08-26 14:00:00,54.54,54.73,54.4,54.73,93900.0,53.8529,54.0405,53.7146,54.0405,93900.0
2024-08-26 15:00:00,54.73,54.9,54.52,54.57,670685.0,54.0405,54.2083,53.8331,53.8825,670685.0
2024-08-27 09:30:00,54.25,54.68,54.0,54.32,78550.0,53.5665,53.9911,53.3197,53.6356,78550.0
2024-08-27 10:00:00,54.32,54.4,54.13,54.21,114330.0,53.6356,53.7146,53.448,53.527,114330.0
2024-08-27 11:00:00,54.22,54.22,53.94,53.99,90260.0,53.5369,53.5369,53.2604,53.3098,90260.0
2024-08-27 12:00:00,53.99,54.07,53.94,54.06,121140.0,53.3098,53.3888,53.2604,53.3789,121140.0
2024-08-27 13:00:00,54.06,54.28,54.05,54.15,98165.0,53.3789,53.5961,53.369,53.4678,98165.0
2024-08-27 14:00:00,54.15,54.3,54.13,54.18,151910.0,53.4678,53.6159,53.448,53.4974,151910.0
2024-08-27 15:00:00,54.16,54.65,54.11,54.6,404800.0,53.4777,53.9615,53.4283,53.9121,404800.0
2024-08-28 09:30:00,54.45,54.7,54.45,54.68,81480.0,53.764,54.0109,53.764,53.9911,81480.0
2024-08-28 10:00:00,54.68,55.11,54.6,55.11,247620.0,53.9911,54.4157,53.9121,54.4157,247620.0
2024-08-28 11:00:00,55.11,55.11,54.82,55.01,185765.0,54.4157,54.4157,54.1293,54.317,185765.0
2024-08-28 12:00:00,55.01,55.02,54.8,54.99,84735.0,54.317,54.3268,54.1096,54.2972,84735.0
2024-08-28 13:00:00,54.99,55.01,54.57,54.58,90415.0,54.2972,54.317,53.8825,53.8924,90415.0
2024-08-28 14:00:00,54.57,54.66,54.45,54.66,95620.0,53.8825,53.9714,53.764,53.9714,95620.0
2024-08-28 15:00:00,54.66,54.83,54.61,54.68,293605.0,53.9714,54.1392,53.922,53.9911,293605.0
2024-08-29 09:30:00,55.05,55.15,54.62,54.77,76645.0,54.3564,54.4552,53.9319,54.08,76645.0
2024-08-29 10:00:00,54.73,55.2,54.73,55.2,129385.0,54.0405,54.5046,54.0405,54.5046,129385.0
2024-08-29 11:00:00,55.3,55.47,55.24,55.24,85145.0,54.6033,54.7712,54.5441,54.5441,85145.0
2024-08-29 12:00:00,55.25,55.45,55.22,55.28,149260.0,54.5539,54.7514,54.5243,54.5836,149260.0
2024-08-29 13:00:00,55.27,55.53,55.19,55.5,71855.0,54.5737,54.8304,54.4947,54.8008,71855.0
2024-08-29 14:00:00,55.5,55.54,55.06,55.1,199185.0,54.8008,54.8403,54.3663,54.4058,199185.0
2024-08-29 15:00:00,55.07,55.11,54.72,54.73,244340.0,54.3762,54.4157,54.0306,54.0405,244340.0
2024-08-30 09:30:00,54.6,54.61,53.39,53.64,179845.0,53.9121,53.922,52.7174,52.9642,179845.0
2024-08-30 10:00:00,53.53,54.11,53.53,53.99,209775.0,52.8556,53.4283,52.8556,53.3098,209775.0
2024-08-30 11:00:00,53.96,54.01,53.48,53.59,114435.0,53.2802,53.3296,52.8062,52.9148,114435.0
2024-08-30 12:00:00,53.54,53.65,53.15,53.3,118665.0,52.8655,52.9741,52.4804,52.6285,118665.0
2024-08-30 13:00:00,53.32,53.43,53.26,53.37,123590.0,52.6482,52.7569,52.589,52.6976,123590.0
2024-08-30 14:00:00,53.36,53.6,53.36,53.52,105990.0,52.6877,52.9247,52.6877,52.8457,105990.0
2024-08-30 15:00:00,53.53,53.67,53.44,53.53,780990.0,52.8556,52.9938,52.7667,52.8556,780990.0
2024-09-03 09:30:00,53.36,53.65,53.14,53.38,93465.0,52.6877,52.9741,52.4705,52.7075,93465.0
2024-09-03 10:00:00,53.32,53.86,53.1,53.77,301060.0,52.6482,53.1814,52.431,53.0926,301060.0
2024-09-03 11:00:00,53.73,53.77,53.38,53.42,600050.0,53.0531,53.0926,52.7075,52.747,600050.0
2024-09-03 12:00:00,53.42,53.56,53.34,53.36,171590.0,52.747,52.8852,52.668,52.6877,171590.0
2024-09-03 13:00:00,53.36,53.61,53.29,53.47,145555.0,52.6877,52.9346,52.6186,52.7964,145555.0
2024-09-03 14:00:00,53.46,53.75,53.3,53.61,346795.0,52.7865,53.0728,52.6285,52.9346,346795.0
2024-09-03 15:00:00,53.61,53.72,53.48,53.67,1019850.0,52.9346,53.0432,52.8062,52.9938,1019850.0
2024-09-04 09:30:00,53.67,54.2,53.46,54.1,177360.0,52.9938,53.5172,52.7865,53.4184,177360.0
2024-09-04 10:00:00,54.08,54.08,53.79,53.83,227030.0,53.3987,53.3987,53.1123,53.1518,227030.0
2024-09-04 11:00:00,53.83,53.87,53.53,53.53,161905.0,53.1518,53.1913,52.8556,52.8556,161905.0
2024-09-04 12:00:00,53.51,53.66,53.48,53.6,145345.0,52.8358,52.984,52.8062,52.9247,145345.0
2024-09-04 13:00:00,53.6,53.9,53.5,53.83,155600.0,52.9247,53.2209,52.826,53.1518,155600.0
2024-09-04 14:00:00,53.83,54.13,53.81,54.02,162850.0,53.1518,53.448,53.1321,53.3394,162850.0
2024-09-04 15:00:00,53.97,54.7,53.93,54.55,598205.0,53.2901,54.0109,53.2506,53.8627,598205.0
2024-09-05 09:30:00,54.51,54.51,53.93,53.97,212835.0,53.8233,53.8233,53.2506,53.2901,212835.0
2024-09-05 10:00:00,54.04,54.28,53.92,53.96,165525.0,53.3592,53.5961,53.2407,53.2802,165525.0
2024-09-05 11:00:00,53.94,53.95,53.46,53.56,140105.0,53.2604,53.2703,52.7865,52.8852,140105.0
2024-09-05 12:00:00,53.53,53.83,53.48,53.76,126235.0,52.8556,53.1518,52.8062,53.0827,126235.0
2024-09-05 13:00:00,53.79,53.92,53.62,53.92,107265.0,53.1123,53.2407,52.9445,53.2407,107265.0
2024-09-05 14:00:00,53.92,54.18,53.88,54.12,146335.0,53.2407,53.4974,53.2012,53.4382,146335.0
2024-09-05 15:00:00,54.1,54.19,53.91,54.18,367930.0,53.4184,53.5073,53.2308,53.4974,367930.0
2024-09-06 09:30:00,54.33,54.81,54.33,54.45,93535.0,53.6455,54.1195,53.6455,53.764,93535.0
2024-09-06 10:00:00,54.47,54.47,53.99,54.04,99550.0,53.7838,53.7838,53.3098,53.3592,99550.0
2024-09-06 11:00:00,54.06,54.32,53.8,54.11,109685.0,53.3789,53.6356,53.1222,53.4283,109685.0
2024-09-06 12:00:00,54.1,54.62,54.06,54.62,105710.0,53.4184,53.9319,53.3789,53.9319,105710.0
2024-09-06 13:00:00,54.56,54.75,54.45,54.65,106350.0,53.8726,54.0602,53.764,53.9615,106350.0
2024-09-06 14:00:00,54.63,54.64,54.36,54.43,151875.0,53.9417,53.9516,53.6751,53.7443,151875.0
2024-09-06 15:00:00,54.44,54.58,54.11,54.14,481475.0,53.7541,53.8924,53.4283,53.4579,481475.0
2024-09-09 09:30:00,54.17,54.89,54.17,54.46,174530.0,53.4875,54.1985,53.4875,53.7739,174530.0
2024-09-09 10:00:00,54.38,54.91,54.32,54.89,203285.0,53.6949,54.2182,53.6356,54.1985,203285.0
2024-09-09 11:00:00,54.91,55.05,54.75,54.96,190815.0,54.2182,54.3564,54.0602,54.2676,190815.0
2024-09-09 12:00:00,54.94,55.18,54.92,55.05,151215.0,54.2478,54.4848,54.2281,54.3564,151215.0
2024-09-09 13:00:00,55.03,55.08,54.72,54.72,167460.0,54.3367,54.3861,54.0306,54.0306,167460.0
2024-09-09 14:00:00,54.68,54.7,54.4,54.41,163560.0,53.9911,54.0109,53.7146,53.7245,163560.0
2024-09-09 15:00:00,54.41,54.59,54.3,54.58,735970.0,53.7245,53.9022,53.6159,53.8924,735970.0
2024-09-10 09:30:00,54.48,54.49,53.62,54.26,226470.0,53.7936,53.8035,52.9445,53.5764,226470.0
2024-09-10 10:00:00,54.31,54.37,53.86,54.35,111900.0,53.6258,53.685,53.1814,53.6653,111900.0
2024-09-10 11:00:00,54.35,54.6,53.81,53.81,148275.0,53.6653,53.9121,53.1321,53.1321,148275.0
2024-09-10 12:00:00,53.82,53.94,53.73,53.86,82990.0,53.1419,53.2604,53.0531,53.1814,82990.0
2024-09-10 13:00:00,53.86,54.12,53.86,54.03,80785.0,53.1814,53.4382,53.1814,53.3493,80785.0
2024-09-10 14:00:00,54.07,54.23,54.0,54.17,115970.0,53.3888,53.5468,53.3197,53.4875,115970.0
2024-09-10 15:00:00,54.18,54.32,54.05,54.15,495000.0,53.4974,53.6356,53.369,53.4678,495000.0
2024-09-11 09:30:00,54.11,54.21,53.54,53.74,151430.0,53.4283,53.527,52.8655,53.063,151430.0
2024-09-11 10:00:00,53.59,53.92,53.42,53.92,251990.0,52.9148,53.2407,52.747,53.2407,251990.0
2024-09-11 11:00:00,53.88,54.27,53.87,54.14,338270.0,53.2012,53.5863,53.1913,53.4579,338270.0
2024-09-11 12:00:00,54.15,54.38,54.13,54.38,111305.0,53.4678,53.6949,53.448,53.6949,111305.0
2024-09-11 13:00:00,54.4,54.82,54.4,54.75,215095.0,53.7146,54.1293,53.7146,54.0602,215095.0
2024-09-11 14:00:00,54.75,55.13,54.72,55.02,94470.0,54.0602,54.4354,54.0306,54.3268,94470.0
2024-09-11 15:00:00,55.0,55.32,54.95,55.25,399475.0,54.3071,54.623,54.2577,54.5539,399475.0
2024-09-12 09:30:00,55.35,55.6,55.06,55.06,59050.0,54.6527,54.8995,54.3663,54.3663,59050.0
2024-09-12 10:00:00,55.08,55.51,55.04,55.23,113465.0,54.3861,54.8107,54.3466,54.5342,113465.0
2024-09-12 11:00:00,55.11,55.45,55.11,55.43,143680.0,54.4157,54.7514,54.4157,54.7317,143680.0
2024-09-12 12:00:00,55.39,55.55,55.39,55.53,204895.0,54.6922,54.8501,54.6922,54.8304,204895.0
2024-09-12 13:00:00,55.54,55.75,55.54,55.68,63040.0,54.8403,55.0476,54.8403,54.9785,63040.0
2024-09-12 14:00:00,55.67,55.74,55.56,55.62,74860.0,54.9686,55.0378,54.86,54.9193,74860.0
2024-09-12 15:00:00,55.62,56.01,55.62,55.9,320130.0,54.9193,55.3044,54.9193,55.1957,320130.0
2024-09-13 09:30:00,56.34,56.8,56.2,56.8,109480.0,55.6302,56.0844,55.492,56.0844,109480.0
2024-09-13 10:00:00,56.78,57.26,56.63,57.11,179375.0,56.0647,56.5386,55.9165,56.3905,179375.0
2024-09-13 11:00:00,57.11,57.15,56.79,56.93,104540.0,56.3905,56.43,56.0745,56.2128,104540.0
2024-09-13 12:00:00,56.97,57.0,56.84,56.86,61590.0,56.2523,56.2819,56.1239,56.1436,61590.0
2024-09-13 13:00:00,56.86,56.98,56.82,56.91,97650.0,56.1436,56.2621,56.1041,56.193,97650.0
2024-09-13 14:00:00,56.89,57.04,56.84,56.99,108440.0,56.1733,56.3214,56.1239,56.272,108440.0
2024-09-13 15:00:00,56.99,57.02,56.57,56.57,381960.0,56.272,56.3016,55.8573,55.8573,381960.0
2024-09-16 09:30:00,56.85,57.42,56.8,57.37,91475.0,56.1338,56.6966,56.0844,56.6472,91475.0
2024-09-16 10:00:00,57.37,57.37,56.49,56.68,137135.0,56.6472,56.6472,55.7783,55.9659,137135.0
2024-09-16 11:00:00,56.61,56.69,56.42,56.64,102545.0,55.8968,55.9758,55.7092,55.9264,102545.0
2024-09-16 12:00:00,56.62,56.8,56.53,56.75,122540.0,55.9067,56.0844,55.8178,56.035,122540.0
2024-09-16 13:00:00,56.79,56.85,56.72,56.74,66155.0,56.0745,56.1338,56.0054,56.0252,66155.0
2024-09-16 14:00:00,56.77,56.88,56.73,56.79,139630.0,56.0548,56.1634,56.0153,56.0745,139630.0
2024-09-16 15:00:00,56.82,56.82,56.65,56.67,293470.0,56.1041,56.1041,55.9363,55.956,293470.0
2024-09-17 09:30:00,56.37,56.6,56.16,56.17,116815.0,55.6598,55.8869,55.4525,55.4623,116815.0
2024-09-17 10:00:00,56.21,56.69,56.17,56.5,88665.0,55.5018,55.9758,55.4623,55.7882,88665.0
2024-09-17 11:00:00,56.47,56.56,56.31,56.31,85385.0,55.7586,55.8474,55.6006,55.6006,85385.0
2024-09-17 12:00:00,56.3,56.34,55.84,55.86,102910.0,55.5907,55.6302,55.1365,55.1562,102910.0
2024-09-17 13:00:00,55.87,56.11,55.74,56.1,267865.0,55.1661,55.4031,55.0378,55.3932,267865.0
2024-09-17 14:00:00,56.1,56.14,55.78,55.83,207835.0,55.3932,55.4327,55.0773,55.1266,207835.0
2024-09-17 15:00:00,55.81,55.82,55.31,55.34,543460.0,55.1069,55.1167,54.6132,54.6428,543460.0
2024-09-18 09:30:00,55.51,55.73,55.5,55.5,52955.0,54.8107,55.0279,54.8008,54.8008,52955.0
2024-09-18 10:00:00,55.47,55.52,55.2,55.26,97100.0,54.7712,54.8205,54.5046,54.5638,97100.0
2024-09-18 11:00:00,55.3,55.31,55.19,55.21,50795.0,54.6033,54.6132,54.4947,54.5144,50795.0
2024-09-18 12:00:00,55.2,55.43,55.18,55.4,44010.0,54.5046,54.7317,54.4848,54.702,44010.0
2024-09-18 13:00:00,55.41,55.42,55.15,55.15,39605.0,54.7119,54.7218,54.4552,54.4552,39605.0
2024-09-18 14:00:00,55.11,55.94,55.11,55.39,191915.0,54.4157,55.2352,54.4157,54.6922,191915.0
2024-09-18 15:00:00,55.27,55.64,54.95,55.13,244010.0,54.5737,54.939,54.2577,54.4354,244010.0
2024-09-19 09:30:00,55.95,55.95,55.06,55.39,90500.0,55.2451,55.2451,54.3663,54.6922,90500.0
2024-09-19 10:00:00,55.37,55.68,54.87,55.28,232720.0,54.6724,54.9785,54.1787,54.5836,232720.0
2024-09-19 11:00:00,55.25,55.5,54.89,54.95,105335.0,54.5539,54.8008,54.1985,54.2577,105335.0
2024-09-19 12:00:00,54.98,55.02,54.82,54.94,92825.0,54.2873,54.3268,54.1293,54.2478,92825.0
2024-09-19 13:00:00,54.94,55.04,54.89,54.89,115645.0,54.2478,54.3466,54.1985,54.1985,115645.0
2024-09-19 14:00:00,54.91,54.98,54.69,54.81,105220.0,54.2182,54.2873,54.001,54.1195,105220.0
2024-09-19 15:00:00,54.89,54.99,54.63,54.76,449190.0,54.1985,54.2972,53.9417,54.0701,449190.0
2024-09-20 09:30:00,54.79,54.79,54.24,54.7,515340.0,54.0997,54.0997,53.5567,54.0109,515340.0
2024-09-20 10:00:00,54.69,54.94,54.58,54.71,92985.0,54.001,54.2478,53.8924,54.0207,92985.0
2024-09-20 11:00:00,54.66,54.87,54.62,54.86,77225.0,53.9714,54.1787,53.9319,54.1688,77225.0
2024-09-20 12:00:00,54.82,55.0,54.77,54.93,68895.0,54.1293,54.3071,54.08,54.238,68895.0
2024-09-20 13:00:00,54.93,55.15,54.9,55.13,88885.0,54.238,54.4552,54.2083,54.4354,88885.0
2024-09-20 14:00:00,55.13,55.13,54.98,55.0,70235.0,54.4354,54.4354,54.2873,54.3071,70235.0
2024-09-20 15:00:00,55.0,55.11,54.85,54.98,337105.0,54.3071,54.4157,54.159,54.2873,337105.0
2024-09-23 09:30:00,55.15,55.4,54.58,54.74,111835.0,54.4552,54.702,53.8924,54.0504,111835.0
2024-09-23 10:00:00,54.74,55.2,54.71,55.06,156865.0,54.0504,54.5046,54.0207,54.3663,156865.0
2024-09-23 11:00:00,54.98,55.82,54.86,55.0,325750.0,54.2873,55.1167,54.1688,54.3071,325750.0
2024-09-23 12:00:00,54.97,55.27,54.97,55.17,96025.0,54.2775,54.5737,54.2775,54.4749,96025.0
2024-09-23 13:00:00,55.15,55.43,55.07,55.4,98510.0,54.4552,54.7317,54.3762,54.702,98510.0
2024-09-23 14:00:00,55.38,55.45,55.24,55.32,119850.0,54.6823,54.7514,54.5441,54.623,119850.0
2024-09-23 15:00:00,55.31,55.44,55.12,55.36,525790.0,54.6132,54.7415,54.4256,54.6625,525790.0
2024-09-24 09:30:00,55.37,55.65,55.22,55.52,118400.0,54.6724,54.9489,54.5243,54.8205,118400.0
2024-09-24 10:00:00,55.59,55.77,55.4,55.59,117885.0,54.8896,55.0674,54.702,54.8896,117885.0
2024-09-24 11:00:00,55.57,55.6,54.91,55.03,85105.0,54.8699,54.8995,54.2182,54.3367,85105.0
2024-09-24 12:00:00,55.02,55.37,55.02,55.36,61675.0,54.3268,54.6724,54.3268,54.6625,61675.0
2024-09-24 13:00:00,55.33,55.38,55.16,55.23,75205.0,54.6329,54.6823,54.4651,54.5342,75205.0
2024-09-24 14:00:00,55.22,55.28,55.09,55.22,81795.0,54.5243,54.5836,54.3959,54.5243,81795.0
2024-09-24 15:00:00,55.23,55.53,55.04,55.52,393785.0,54.5342,54.8304,54.3466,54.8205,393785.0
2024-09-25 09:30:00,55.7,55.94,55.32,55.64,98795.0,54.9983,55.2352,54.623,54.939,98795.0
2024-09-25 10:00:00,55.64,55.9,55.46,55.9,103145.0,54.939,55.1957,54.7613,55.1957,103145.0
2024-09-25 11:00:00,55.89,56.03,55.83,55.96,114285.0,55.1859,55.3241,55.1266,55.255,114285.0
2024-09-25 12:00:00,55.92,56.27,55.92,56.18,100825.0,55.2155,55.5611,55.2155,55.4722,100825.0
2024-09-25 13:00:00,56.15,56.15,55.96,56.08,97660.0,55.4426,55.4426,55.255,55.3735,97660.0
2024-09-25 14:00:00,56.02,56.18,55.94,56.17,155140.0,55.3142,55.4722,55.2352,55.4623,155140.0
2024-09-25 15:00:00,56.16,56.19,55.92,56.18,477835.0,55.4525,55.4821,55.2155,55.4722,477835.0
2024-09-26 09:30:00,56.37,56.6,56.19,56.54,101605.0,55.6598,55.8869,55.4821,55.8277,101605.0
2024-09-26 10:00:00,56.6,56.89,56.39,56.65,161190.0,55.8869,56.1733,55.6796,55.9363,161190.0
2024-09-26 11:00:00,56.67,56.92,56.67,56.92,146330.0,55.956,56.2029,55.956,56.2029,146330.0
2024-09-26 12:00:00,56.92,56.92,56.37,56.48,197380.0,56.2029,56.2029,55.6598,55.7684,197380.0
2024-09-26 13:00:00,56.48,56.63,56.42,56.61,187550.0,55.7684,55.9165,55.7092,55.8968,187550.0
2024-09-26 14:00:00,56.61,56.9,56.42,56.88,237305.0,55.8968,56.1831,55.7092,56.1634,237305.0
2024-09-26 15:00:00,56.85,57.08,56.59,57.05,589525.0,56.1338,56.3609,55.877,56.3313,589525.0
2024-09-27 09:30:00,57.45,57.89,57.33,57.74,131145.0,56.7262,57.1607,56.6077,57.0126,131145.0
2024-09-27 10:00:00,57.73,57.97,57.58,57.75,190695.0,57.0027,57.2397,56.8546,57.0224,190695.0
2024-09-27 11:00:00,57.75,57.78,57.56,57.63,128020.0,57.0224,57.0521,56.8348,56.9039,128020.0
2024-09-27 12:00:00,57.59,57.61,57.29,57.34,115860.0,56.8644,56.8842,56.5682,56.6176,115860.0
2024-09-27 13:00:00,57.33,57.48,57.26,57.48,118510.0,56.6077,56.7558,56.5386,56.7558,118510.0
2024-09-27 14:00:00,57.48,57.55,57.28,57.38,110375.0,56.7558,56.825,56.5584,56.6571,110375.0
2024-09-27 15:00:00,57.39,57.66,57.22,57.22,629340.0,56.667,56.9336,56.4991,56.4991,629340.0
2024-09-30 09:30:00,57.39,57.92,57.39,57.7,131100.0,56.667,57.1903,56.667,56.9731,131100.0
2024-09-30 10:00:00,57.71,57.99,57.62,57.87,101415.0,56.9829,57.2594,56.8941,57.1409,101415.0
2024-09-30 11:00:00,57.91,57.93,57.74,57.75,129715.0,57.1804,57.2002,57.0126,57.0224,129715.0
2024-09-30 12:00:00,57.76,57.97,57.76,57.86,129010.0,57.0323,57.2397,57.0323,57.131,129010.0
2024-09-30 13:00:00,57.86,58.04,57.85,57.91,122845.0,57.131,57.3088,57.1212,57.1804,122845.0
2024-09-30 14:00:00,57.9,57.92,57.52,57.67,417315.0,57.1705,57.1903,56.7953,56.9434,417315.0
2024-09-30 15:00:00,57.64,58.3,57.63,58.2,591825.0,56.9138,57.5655,56.9039,57.4668,591825.0
2024-10-01 09:30:00,58.03,58.32,57.72,58.05,429175.0,57.2989,57.5853,56.9928,57.3187,429175.0
2024-10-01 10:00:00,58.11,58.4,58.05,58.2,651095.0,57.3779,57.6642,57.3187,57.4668,651095.0
2024-10-01 11:00:00,58.19,58.61,57.97,58.57,438385.0,57.4569,57.8716,57.2397,57.8321,438385.0
2024-10-01 12:00:00,58.57,58.72,58.42,58.7,200505.0,57.8321,57.9802,57.684,57.9605,200505.0
2024-10-01 13:00:00,58.68,58.99,58.5,58.95,284985.0,57.9407,58.2468,57.763,58.2073,284985.0
2024-10-01 14:00:00,58.96,59.3,58.95,59.17,214430.0,58.2172,58.5529,58.2073,58.4245,214430.0
2024-10-01 15:00:00,59.19,59.37,58.9,59.04,1295235.0,58.4443,58.622,58.1579,58.2962,1295235.0
2024-10-02 09:30:00,59.03,59.5,58.91,59.28,159550.0,58.2863,58.7504,58.1678,58.5332,159550.0
2024-10-02 10:00:00,59.31,59.49,58.8,59.35,309290.0,58.5628,58.7405,58.0592,58.6023,309290.0
2024-10-02 11:00:00,59.35,59.56,59.12,59.56,195875.0,58.6023,58.8096,58.3752,58.8096,195875.0
2024-10-02 12:00:00,59.5,59.5,59.33,59.46,103510.0,58.7504,58.7504,58.5825,58.7109,103510.0
2024-10-02 13:00:00,59.4,59.65,59.33,59.64,81685.0,58.6516,58.8985,58.5825,58.8886,81685.0
2024-10-02 14:00:00,59.66,59.66,59.5,59.59,185880.0,58.9084,58.9084,58.7504,58.8393,185880.0
2024-10-02 15:00:00,59.58,59.67,59.38,59.62,530050.0,58.8294,58.9182,58.6319,58.8689,530050.0
2024-10-03 09:30:00,59.06,59.6,58.85,59.28,370125.0,58.3159,58.8491,58.1086,58.5332,370125.0
2024-10-03 10:00:00,59.27,59.4,58.82,59.0,363080.0,58.5233,58.6516,58.079,58.2567,363080.0
2024-10-03 11:00:00,59.0,59.02,58.78,58.91,278715.0,58.2567,58.2764,58.0395,58.1678,278715.0
2024-10-03 12:00:00,58.94,59.01,58.61,58.65,228380.0,58.1974,58.2666,57.8716,57.9111,228380.0
2024-10-03 13:00:00,58.66,58.78,58.2,58.33,1100625.0,57.921,58.0395,57.4668,57.5951,1100625.0
2024-10-03 14:00:00,58.3,58.43,58.02,58.07,377390.0,57.5655,57.6939,57.289,57.3384,377390.0
2024-10-03 15:00:00,58.07,58.46,57.93,58.38,988295.0,57.3384,57.7235,57.2002,57.6445,988295.0
2024-10-04 09:30:00,58.75,59.37,58.63,59.0,174885.0,58.0098,58.622,57.8913,58.2567,174885.0
2024-10-04 10:00:00,59.06,59.5,58.59,58.76,645730.0,58.3159,58.7504,57.8518,58.0197,645730.0
2024-10-04 11:00:00,58.72,59.12,58.64,59.02,148305.0,57.9802,58.3752,57.9012,58.2764,148305.0
2024-10-04 12:00:00,59.01,59.26,58.96,59.23,93145.0,58.2666,58.5134,58.2172,58.4838,93145.0
2024-10-04 13:00:00,59.18,59.2,58.62,58.67,69195.0,58.4344,58.4542,57.8815,57.9308,69195.0
2024-10-04 14:00:00,58.66,58.86,58.54,58.86,90225.0,57.921,58.1184,57.8025,58.1184,90225.0
2024-10-04 15:00:00,58.83,59.07,58.81,59.01,444240.0,58.0888,58.3258,58.0691,58.2666,444240.0
2024-10-07 09:30:00,58.79,59.01,58.46,58.59,115065.0,58.0493,58.2666,57.7235,57.8518,115065.0
2024-10-07 10:00:00,58.61,58.71,58.26,58.26,109510.0,57.8716,57.9703,57.526,57.526,109510.0
2024-10-07 11:00:00,58.25,58.51,58.25,58.31,104030.0,57.5161,57.7729,57.5161,57.5754,104030.0
2024-10-07 12:00:00,58.27,58.65,58.27,58.63,122865.0,57.5359,57.9111,57.5359,57.8913,122865.0
2024-10-07 13:00:00,58.6,58.78,58.56,58.66,233280.0,57.8617,58.0395,57.8222,57.921,233280.0
2024-10-07 14:00:00,58.7,58.77,58.55,58.63,211670.0,57.9605,58.0296,57.8124,57.8913,211670.0
2024-10-07 15:00:00,58.64,58.92,58.61,58.79,596535.0,57.9012,58.1777,57.8716,58.0493,596535.0
2024-10-08 09:30:00,58.77,59.9,58.67,59.76,94595.0,58.0296,59.1453,57.9308,59.0071,94595.0
2024-10-08 10:00:00,59.68,59.91,59.48,59.78,284705.0,58.9281,59.1552,58.7306,59.0269,284705.0
2024-10-08 11:00:00,59.9,60.48,59.85,60.41,263560.0,59.1453,59.718,59.096,59.6489,263560.0
2024-10-08 12:00:00,60.46,60.69,60.38,60.56,221930.0,59.6983,59.9254,59.6193,59.797,221930.0
2024-10-08 13:00:00,60.56,60.56,60.29,60.47,215350.0,59.797,59.797,59.5304,59.7082,215350.0
2024-10-08 14:00:00,60.52,60.72,60.45,60.6,213215.0,59.7575,59.955,59.6884,59.8365,213215.0
2024-10-08 15:00:00,60.57,60.83,60.55,60.76,637885.0,59.8069,60.0636,59.7872,59.9945,637885.0
2024-10-09 09:30:00,60.71,61.2,60.56,60.66,192035.0,59.9451,60.429,59.797,59.8958,192035.0
2024-10-09 10:00:00,60.64,60.64,59.8,59.86,176905.0,59.876,59.876,59.0466,59.1058,176905.0
2024-10-09 11:00:00,59.86,60.27,59.86,60.24,91720.0,59.1058,59.5107,59.1058,59.4811,91720.0
2024-10-09 12:00:00,60.22,60.39,60.04,60.2,97515.0,59.4613,59.6292,59.2836,59.4416,97515.0
2024-10-09 13:00:00,60.19,60.19,59.99,60.1,129125.0,59.4317,59.4317,59.2342,59.3428,129125.0
2024-10-09 14:00:00,60.16,60.16,59.7,59.91,129250.0,59.4021,59.4021,58.9479,59.1552,129250.0
2024-10-09 15:00:00,59.9,60.38,59.8,60.19,497440.0,59.1453,59.6193,59.0466,59.4317,497440.0
2024-10-10 09:30:00,60.06,60.24,59.52,60.02,249975.0,59.3033,59.4811,58.7701,59.2638,249975.0
2024-10-10 10:00:00,60.07,60.17,59.65,59.72,110655.0,59.3132,59.4119,58.8985,58.9676,110655.0
2024-10-10 11:00:00,59.65,60.17,59.63,60.05,66910.0,58.8985,59.4119,58.8787,59.2935,66910.0
2024-10-10 12:00:00,60.07,60.15,59.9,59.91,71920.0,59.3132,59.3922,59.1453,59.1552,71920.0
2024-10-10 13:00:00,59.91,59.97,59.51,59.55,130520.0,59.1552,59.2145,58.7603,58.7998,130520.0
2024-10-10 14:00:00,59.58,59.7,59.16,59.66,271245.0,58.8294,58.9479,58.4147,58.9084,271245.0
2024-10-10 15:00:00,59.67,59.67,59.45,59.47,254525.0,58.9182,58.9182,58.701,58.7208,254525.0
2024-10-11 09:30:00,59.85,59.85,59.58,59.82,44710.0,59.096,59.096,58.8294,59.0664,44710.0
2024-10-11 10:00:00,59.74,60.49,59.68,60.44,141815.0,58.9874,59.7279,58.9281,59.6785,141815.0
2024-10-11 11:00:00,60.38,60.8,60.25,60.64,121800.0,59.6193,60.034,59.4909,59.876,121800.0
2024-10-11 12:00:00,60.66,60.7,60.32,60.47,76690.0,59.8958,59.9353,59.5601,59.7082,76690.0
2024-10-11 13:00:00,60.48,60.6,60.43,60.47,67720.0,59.718,59.8365,59.6687,59.7082,67720.0
2024-10-11 14:00:00,60.49,60.71,60.47,60.71,99665.0,59.7279,59.9451,59.7082,59.9451,99665.0
2024-10-11 15:00:00,60.71,60.81,60.61,60.68,298165.0,59.9451,60.0439,59.8464,59.9155,298165.0
2024-10-14 09:30:00,60.72,61.02,60.5,60.56,98525.0,59.955,60.2512,59.7378,59.797,98525.0
2024-10-14 10:00:00,60.59,60.75,60.3,60.63,321095.0,59.8267,59.9846,59.5403,59.8661,321095.0
2024-10-14 11:00:00,60.66,61.28,60.64,60.93,204170.0,59.8958,60.508,59.876,60.1624,204170.0
2024-10-14 12:00:00,60.88,61.02,60.85,61.01,59100.0,60.113,60.2512,60.0834,60.2414,59100.0
2024-10-14 13:00:00,61.02,61.1,60.93,61.01,62545.0,60.2512,60.3302,60.1624,60.2414,62545.0
2024-10-14 14:00:00,60.98,61.02,60.72,60.73,110310.0,60.2117,60.2512,59.955,59.9649,110310.0
2024-10-14 15:00:00,60.72,60.97,60.72,60.77,384205.0,59.955,60.2019,59.955,60.0044,384205.0
2024-10-15 09:30:00,60.51,61.52,60.51,61.16,203925.0,59.7477,60.7449,59.7477,60.3895,203925.0
2024-10-15 10:00:00,61.16,61.53,60.98,61.02,178965.0,60.3895,60.7548,60.2117,60.2512,178965.0
2024-10-15 11:00:00,61.04,61.35,60.97,61.14,98755.0,60.271,60.5771,60.2019,60.3697,98755.0
2024-10-15 12:00:00,61.15,61.15,60.84,61.01,97225.0,60.3796,60.3796,60.0735,60.2414,97225.0
2024-10-15 13:00:00,60.99,61.19,60.57,60.65,418840.0,60.2216,60.4191,59.8069,59.8859,418840.0
2024-10-15 14:00:00,60.62,60.66,60.35,60.51,195770.0,59.8563,59.8958,59.5897,59.7477,195770.0
2024-10-15 15:00:00,60.49,60.49,60.09,60.16,401955.0,59.7279,59.7279,59.333,59.4021,401955.0
2024-10-16 09:30:00,59.93,60.49,59.74,60.48,167000.0,59.175,59.7279,58.9874,59.718,167000.0
2024-10-16 10:00:00,60.66,60.71,60.41,60.65,233620.0,59.8958,59.9451,59.6489,59.8859,233620.0
2024-10-16 11:00:00,60.6,60.69,60.29,60.36,181240.0,59.8365,59.9254,59.5304,59.5995,181240.0
2024-10-16 12:00:00,60.33,60.42,60.18,60.27,169130.0,59.5699,59.6588,59.4218,59.5107,169130.0
2024-10-16 13:00:00,60.25,60.33,60.1,60.2,124560.0,59.4909,59.5699,59.3428,59.4416,124560.0
2024-10-16 14:00:00,60.24,60.41,60.16,60.31,102735.0,59.4811,59.6489,59.4021,59.5502,102735.0
2024-10-16 15:00:00,60.34,60.76,60.29,60.52,625950.0,59.5798,59.9945,59.5304,59.7575,625950.0
2024-10-17 09:30:00,60.92,60.94,60.33,60.47,226265.0,60.1525,60.1722,59.5699,59.7082,226265.0
2024-10-17 10:00:00,60.53,60.59,60.25,60.45,178990.0,59.7674,59.8267,59.4909,59.6884,178990.0
2024-10-17 11:00:00,60.43,60.46,60.24,60.28,276575.0,59.6687,59.6983,59.4811,59.5206,276575.0
2024-10-17 12:00:00,60.28,60.35,60.08,60.35,276635.0,59.5206,59.5897,59.3231,59.5897,276635.0
2024-10-17 13:00:00,60.4,60.43,60.18,60.19,83675.0,59.639,59.6687,59.4218,59.4317,83675.0
2024-10-17 14:00:00,60.19,60.19,59.78,59.83,146565.0,59.4317,59.4317,59.0269,59.0762,146565.0
2024-10-17 15:00:00,59.83,59.91,59.63,59.66,512945.0,59.0762,59.1552,58.8787,58.9084,512945.0
2024-10-18 09:30:00,59.9,59.98,59.57,59.92,351395.0,59.1453,59.2243,58.8195,59.1651,351395.0
2024-10-18 10:00:00,59.94,60.02,59.46,59.64,468240.0,59.1848,59.2638,58.7109,58.8886,468240.0
2024-10-18 11:00:00,59.62,59.82,59.59,59.8,284780.0,58.8689,59.0664,58.8393,59.0466,284780.0
2024-10-18 12:00:00,59.8,59.84,59.64,59.75,178315.0,59.0466,59.0861,58.8886,58.9972,178315.0
2024-10-18 13:00:00,59.76,59.83,59.67,59.74,185030.0,59.0071,59.0762,58.9182,58.9874,185030.0
2024-10-18 14:00:00,59.74,59.77,59.62,59.62,209875.0,58.9874,59.017,58.8689,58.8689,209875.0
2024-10-18 15:00:00,59.62,59.73,59.49,59.52,511945.0,58.8689,58.9775,58.7405,58.7701,511945.0
2024-10-21 09:30:00,59.46,59.7,59.28,59.28,105055.0,58.7109,58.9479,58.5332,58.5332,105055.0
2024-10-21 10:00:00,59.32,59.34,58.72,58.76,250455.0,58.5727,58.5924,57.9802,58.0197,250455.0
2024-10-21 11:00:00,58.74,58.75,58.47,58.72,376740.0,58.0,58.0098,57.7334,57.9802,376740.0
2024-10-21 12:00:00,58.71,58.73,58.56,58.73,219895.0,57.9703,57.9901,57.8222,57.9901,219895.0
2024-10-21 13:00:00,58.73,58.92,58.63,58.69,225930.0,57.9901,58.1777,57.8913,57.9506,225930.0
2024-10-21 14:00:00,58.69,58.75,58.49,58.49,157215.0,57.9506,58.0098,57.7531,57.7531,157215.0
2024-10-21 15:00:00,58.5,58.95,58.47,58.92,626775.0,57.763,58.2073,57.7334,58.1777,626775.0
2024-10-22 09:30:00,58.4,58.54,57.73,58.26,215165.0,57.6642,57.8025,57.0027,57.526,215165.0
2024-10-22 10:00:00,58.24,58.28,57.84,57.99,190070.0,57.5063,57.5458,57.1113,57.2594,190070.0
2024-10-22 11:00:00,57.95,58.08,57.88,57.94,181965.0,57.2199,57.3483,57.1508,57.21,181965.0
2024-10-22 12:00:00,57.97,58.17,57.93,58.01,204105.0,57.2397,57.4371,57.2002,57.2792,204105.0
2024-10-22 13:00:00,58.04,58.34,57.95,58.3,103380.0,57.3088,57.605,57.2199,57.5655,103380.0
2024-10-22 14:00:00,58.3,58.5,58.28,58.28,114760.0,57.5655,57.763,57.5458,57.5458,114760.0
2024-10-22 15:00:00,58.29,58.49,58.23,58.29,534380.0,57.5556,57.7531,57.4964,57.5556,534380.0
2024-10-23 09:30:00,58.1,58.71,57.89,58.5,106635.0,57.368,57.9703,57.1607,57.763,106635.0
2024-10-23 10:00:00,58.48,58.59,57.98,58.07,178270.0,57.7432,57.8518,57.2495,57.3384,178270.0
2024-10-23 11:00:00,58.08,58.27,58.05,58.27,166010.0,57.3483,57.5359,57.3187,57.5359,166010.0
2024-10-23 12:00:00,58.27,58.38,58.2,58.35,129060.0,57.5359,57.6445,57.4668,57.6149,129060.0
2024-10-23 13:00:00,58.35,58.44,58.15,58.26,224480.0,57.6149,57.7037,57.4174,57.526,224480.0
2024-10-23 14:00:00,58.26,58.27,57.99,58.15,298410.0,57.526,57.5359,57.2594,57.4174,298410.0
2024-10-23 15:00:00,58.13,58.64,58.11,58.46,869745.0,57.3976,57.9012,57.3779,57.7235,869745.0
2024-10-24 09:30:00,56.7,57.37,55.64,56.51,1121890.0,55.9857,56.6472,54.939,55.7981,1121890.0
2024-10-24 10:00:00,56.56,57.53,55.98,56.14,1536010.0,55.8474,56.8052,55.2747,55.4327,1536010.0
2024-10-24 11:00:00,56.19,56.19,55.23,55.29,644715.0,55.4821,55.4821,54.5342,54.5934,644715.0
2024-10-24 12:00:00,55.33,55.6,55.08,55.32,492335.0,54.6329,54.8995,54.3861,54.623,492335.0
2024-10-24 13:00:00,55.31,55.34,54.71,55.28,657285.0,54.6132,54.6428,54.0207,54.5836,657285.0
2024-10-24 14:00:00,55.28,55.62,54.73,54.76,593410.0,54.5836,54.9193,54.0405,54.0701,593410.0
2024-10-24 15:00:00,54.78,55.15,54.69,54.9,1092560.0,54.0898,54.4552,54.001,54.2083,1092560.0
2024-10-25 09:30:00,55.66,55.8,54.85,55.27,278220.0,54.9588,55.097,54.159,54.5737,278220.0
2024-10-25 10:00:00,55.3,55.54,55.09,55.13,405950.0,54.6033,54.8403,54.3959,54.4354,405950.0
2024-10-25 11:00:00,55.12,55.13,54.48,54.96,253650.0,54.4256,54.4354,53.7936,54.2676,253650.0
2024-10-25 12:00:00,54.94,55.03,54.8,54.81,235090.0,54.2478,54.3367,54.1096,54.1195,235090.0
2024-10-25 13:00:00,54.8,54.82,54.34,54.48,118505.0,54.1096,54.1293,53.6554,53.7936,118505.0
2024-10-25 14:00:00,54.49,54.69,54.3,54.67,128870.0,53.8035,54.001,53.6159,53.9812,128870.0
2024-10-25 15:00:00,54.64,54.69,54.42,54.55,481540.0,53.9516,54.001,53.7344,53.8627,481540.0
2024-10-28 09:30:00,55.07,55.07,54.49,54.64,162975.0,54.3762,54.3762,53.8035,53.9516,162975.0
2024-10-28 10:00:00,54.65,54.74,54.36,54.45,260605.0,53.9615,54.0504,53.6751,53.764,260605.0
2024-10-28 11:00:00,54.43,54.56,54.21,54.21,226715.0,53.7443,53.8726,53.527,53.527,226715.0
2024-10-28 12:00:00,54.21,54.29,54.05,54.18,220285.0,53.527,53.606,53.369,53.4974,220285.0
2024-10-28 13:00:00,54.21,54.3,54.15,54.22,165130.0,53.527,53.6159,53.4678,53.5369,165130.0
2024-10-28 14:00:00,54.19,54.26,53.93,54.14,371115.0,53.5073,53.5764,53.2506,53.4579,371115.0
2024-10-28 15:00:00,54.11,54.19,53.97,54.01,582555.0,53.4283,53.5073,53.2901,53.3296,582555.0
2024-10-29 09:30:00,53.62,54.07,53.44,53.97,149795.0,52.9445,53.3888,52.7667,53.2901,149795.0
2024-10-29 10:00:00,53.97,54.49,53.92,54.33,409230.0,53.2901,53.8035,53.2407,53.6455,409230.0
2024-10-29 11:00:00,54.34,54.64,54.32,54.5,338715.0,53.6554,53.9516,53.6356,53.8134,338715.0
2024-10-29 12:00:00,54.51,54.65,54.3,54.34,158805.0,53.8233,53.9615,53.6159,53.6554,158805.0
2024-10-29 13:00:00,54.35,54.44,54.05,54.21,396740.0,53.6653,53.7541,53.369,53.527,396740.0
2024-10-29 14:00:00,54.21,54.23,53.97,54.03,203585.0,53.527,53.5468,53.2901,53.3493,203585.0
2024-10-29 15:00:00,54.05,54.05,53.75,53.76,615970.0,53.369,53.369,53.0728,53.0827,615970.0
2024-10-30 09:30:00,53.67,54.23,53.39,54.21,272360.0,52.9938,53.5468,52.7174,53.527,272360.0
2024-10-30 10:00:00,54.25,54.25,53.79,53.79,1139945.0,53.5665,53.5665,53.1123,53.1123,1139945.0
2024-10-30 11:00:00,53.8,54.0,53.64,53.96,366890.0,53.1222,53.3197,52.9642,53.2802,366890.0
2024-10-30 12:00:00,53.97,54.06,53.96,53.99,365610.0,53.2901,53.3789,53.2802,53.3098,365610.0
2024-10-30 13:00:00,54.01,54.15,53.99,53.99,174215.0,53.3296,53.4678,53.3098,53.3098,174215.0
2024-10-30 14:00:00,53.98,54.1,53.95,53.96,264685.0,53.2999,53.4184,53.2703,53.2802,264685.0
2024-10-30 15:00:00,53.94,53.94,53.53,53.59,665545.0,53.2604,53.2604,52.8556,52.9148,665545.0
2024-10-31 09:30:00,53.39,53.68,53.27,53.42,132930.0,52.7174,53.0037,52.5989,52.747,132930.0
2024-10-31 10:00:00,53.43,53.86,53.29,53.75,281930.0,52.7569,53.1814,52.6186,53.0728,281930.0
2024-10-31 11:00:00,53.75,53.83,53.52,53.72,308705.0,53.0728,53.1518,52.8457,53.0432,308705.0
2024-10-31 12:00:00,53.72,53.75,53.52,53.55,391070.0,53.0432,53.0728,52.8457,52.8753,391070.0
2024-10-31 13:00:00,53.55,53.58,53.17,53.41,409485.0,52.8753,52.905,52.5001,52.7371,409485.0
2024-10-31 14:00:00,53.41,53.42,53.16,53.26,270455.0,52.7371,52.747,52.4903,52.589,270455.0
2024-10-31 15:00:00,53.26,53.4,53.06,53.1,1172050.0,52.589,52.7272,52.3915,52.431,1172050.0
2024-11-01 09:30:00,53.39,54.22,53.39,53.85,531765.0,52.7174,53.5369,52.7174,53.1716,531765.0
2024-11-01 10:00:00,53.95,54.2,53.56,53.6,259225.0,53.2703,53.5172,52.8852,52.9247,259225.0
2024-11-01 11:00:00,53.6,54.08,53.47,53.98,716675.0,52.9247,53.3987,52.7964,53.2999,716675.0
2024-11-01 12:00:00,54.01,54.16,53.96,54.0,366390.0,53.3296,53.4777,53.2802,53.3197,366390.0
2024-11-01 13:00:00,54.0,54.14,53.56,53.64,222230.0,53.3197,53.4579,52.8852,52.9642,222230.0
2024-11-01 14:00:00,53.63,53.71,53.54,53.56,152305.0,52.9543,53.0333,52.8655,52.8852,152305.0
2024-11-01 15:00:00,53.59,53.6,53.28,53.31,614590.0,52.9148,52.9247,52.6087,52.6384,614590.0
2024-11-04 09:30:00,53.63,54.87,53.27,54.76,511155.0,52.9543,54.1787,52.5989,54.0701,511155.0
2024-11-04 10:00:00,54.76,54.84,54.04,54.09,270680.0,54.0701,54.1491,53.3592,53.4085,270680.0
2024-11-04 11:00:00,54.09,54.32,53.94,53.95,135000.0,53.4085,53.6356,53.2604,53.2703,135000.0
2024-11-04 12:00:00,53.94,54.16,53.89,54.15,80335.0,53.2604,53.4777,53.2111,53.4678,80335.0
2024-11-04 13:00:00,54.13,54.13,53.92,53.99,110070.0,53.448,53.448,53.2407,53.3098,110070.0
2024-11-04 14:00:00,53.99,54.16,53.93,53.93,199825.0,53.3098,53.4777,53.2506,53.2506,199825.0
2024-11-04 15:00:00,53.94,54.12,53.83,54.09,393250.0,53.2604,53.4382,53.1518,53.4085,393250.0
2024-11-05 09:30:00,54.07,54.64,54.07,54.5,193410.0,53.3888,53.9516,53.3888,53.8134,193410.0
2024-11-05 10:00:00,54.47,54.73,54.32,54.37,248020.0,53.7838,54.0405,53.6356,53.685,248020.0
2024-11-05 11:00:00,54.41,54.68,54.16,54.67,244945.0,53.7245,53.9911,53.4777,53.9812,244945.0
2024-11-05 12:00:00,54.68,54.89,54.66,54.82,235380.0,53.9911,54.1985,53.9714,54.1293,235380.0
2024-11-05 13:00:00,54.79,55.01,54.79,54.86,168660.0,54.0997,54.317,54.0997,54.1688,168660.0
2024-11-05 14:00:00,54.87,55.13,54.86,55.04,166890.0,54.1787,54.4354,54.1688,54.3466,166890.0
2024-11-05 15:00:00,55.03,55.32,55.03,55.26,952180.0,54.3367,54.623,54.3367,54.5638,952180.0
2024-11-06 09:30:00,55.41,57.07,55.41,57.0,777455.0,54.7119,56.351,54.7119,56.2819,777455.0
2024-11-06 10:00:00,57.0,57.0,56.04,56.08,901590.0,56.2819,56.2819,55.334,55.3735,901590.0
2024-11-06 11:00:00,56.11,57.27,56.09,57.2,576830.0,55.4031,56.5485,55.3833,56.4794,576830.0
2024-11-06 12:00:00,57.17,57.61,57.15,57.26,880785.0,56.4497,56.8842,56.43,56.5386,880785.0
2024-11-06 13:00:00,57.27,57.5,56.83,57.29,388320.0,56.5485,56.7756,56.114,56.5682,388320.0
2024-11-06 14:00:00,57.28,57.55,57.24,57.3,546535.0,56.5584,56.825,56.5189,56.5781,546535.0
2024-11-06 15:00:00,57.29,57.87,57.26,57.83,1419775.0,56.5682,57.1409,56.5386,57.1014,1419775.0
2024-11-07 09:30:00,58.09,58.49,57.84,58.25,226250.0,57.3581,57.7531,57.1113,57.5161,226250.0
2024-11-07 10:00:00,58.27,58.55,58.07,58.22,428830.0,57.5359,57.8124,57.3384,57.4865,428830.0
2024-11-07 11:00:00,58.22,58.28,57.43,57.62,462770.0,57.4865,57.5458,56.7065,56.8941,462770.0
2024-11-07 12:00:00,57.64,57.82,57.47,57.63,192635.0,56.9138,57.0915,56.746,56.9039,192635.0
2024-11-07 13:00:00,57.65,57.84,57.57,57.64,156955.0,56.9237,57.1113,56.8447,56.9138,156955.0
2024-11-07 14:00:00,57.58,57.77,57.4,57.51,389220.0,56.8546,57.0422,56.6768,56.7855,389220.0
2024-11-07 15:00:00,57.49,58.04,57.36,57.86,816775.0,56.7657,57.3088,56.6373,57.131,816775.0
2024-11-08 09:30:00,58.2,58.38,58.01,58.11,221900.0,57.4668,57.6445,57.2792,57.3779,221900.0
2024-11-08 10:00:00,58.1,58.69,58.02,58.49,167055.0,57.368,57.9506,57.289,57.7531,167055.0
2024-11-08 11:00:00,58.53,58.84,58.52,58.71,130510.0,57.7926,58.0987,57.7827,57.9703,130510.0
2024-11-08 12:00:00,58.67,58.67,58.2,58.29,97555.0,57.9308,57.9308,57.4668,57.5556,97555.0
2024-11-08 13:00:00,58.28,58.38,58.18,58.29,82690.0,57.5458,57.6445,57.447,57.5556,82690.0
2024-11-08 14:00:00,58.3,58.3,57.84,57.85,204335.0,57.5655,57.5655,57.1113,57.1212,204335.0
2024-11-08 15:00:00,57.85,57.86,57.55,57.71,783535.0,57.1212,57.131,56.825,56.9829,783535.0
2024-11-11 09:30:00,57.82,57.82,56.52,56.74,408100.0,57.0915,57.0915,55.8079,56.0252,408100.0
2024-11-11 10:00:00,56.79,57.16,56.41,56.61,229180.0,56.0745,56.4399,55.6993,55.8968,229180.0
2024-11-11 11:00:00,56.69,56.76,56.4,56.65,166355.0,55.9758,56.0449,55.6894,55.9363,166355.0
2024-11-11 12:00:00,56.68,56.69,56.18,56.3,114475.0,55.9659,55.9758,55.4722,55.5907,114475.0
2024-11-11 13:00:00,56.31,56.4,56.16,56.26,131290.0,55.6006,55.6894,55.4525,55.5512,131290.0
2024-11-11 14:00:00,56.25,56.39,56.14,56.18,137785.0,55.5413,55.6796,55.4327,55.4722,137785.0
2024-11-11 15:00:00,56.18,56.34,55.98,56.32,640925.0,55.4722,55.6302,55.2747,55.6104,640925.0
2024-11-12 09:30:00,56.22,56.24,55.8,55.98,278155.0,55.5117,55.5315,55.097,55.2747,278155.0
2024-11-12 10:00:00,56.01,56.29,55.87,56.26,173740.0,55.3044,55.5808,55.1661,55.5512,173740.0
2024-11-12 11:00:00,56.28,56.56,56.14,56.14,209765.0,55.571,55.8474,55.4327,55.4327,209765.0
2024-11-12 12:00:00,56.15,56.27,56.1,56.15,156230.0,55.4426,55.5611,55.3932,55.4426,156230.0
2024-11-12 13:00:00,56.18,56.23,56.09,56.11,147305.0,55.4722,55.5216,55.3833,55.4031,147305.0
2024-11-12 14:00:00,56.11,56.19,56.0,56.02,163025.0,55.4031,55.4821,55.2945,55.3142,163025.0
2024-11-12 15:00:00,56.02,56.04,55.76,55.84,597005.0,55.3142,55.334,55.0575,55.1365,597005.0
2024-11-13 09:30:00,55.74,56.08,55.4,55.98,143045.0,55.0378,55.3735,54.702,55.2747,143045.0
2024-11-13 10:00:00,55.96,55.99,55.59,55.61,138615.0,55.255,55.2846,54.8896,54.9094,138615.0
2024-11-13 11:00:00,55.65,55.73,55.52,55.71,126290.0,54.9489,55.0279,54.8205,55.0081,126290.0
2024-11-13 12:00:00,55.71,55.82,55.46,55.82,98675.0,55.0081,55.1167,54.7613,55.1167,98675.0
2024-11-13 13:00:00,55.84,55.94,55.64,55.71,109585.0,55.1365,55.2352,54.939,55.0081,109585.0
2024-11-13 14:00:00,55.63,55.85,55.63,55.83,94680.0,54.9291,55.1464,54.9291,55.1266,94680.0
2024-11-13 15:00:00,55.79,55.96,55.7,55.75,436300.0,55.0871,55.255,54.9983,55.0476,436300.0
2024-11-14 09:30:00,55.85,56.11,55.65,56.04,126880.0,55.1464,55.4031,54.9489,55.334,126880.0
2024-11-14 10:00:00,56.04,56.43,55.98,56.29,148375.0,55.334,55.7191,55.2747,55.5808,148375.0
2024-11-14 11:00:00,56.25,56.32,56.09,56.13,177905.0,55.5413,55.6104,55.3833,55.4228,177905.0
2024-11-14 12:00:00,56.12,56.15,55.92,56.01,109945.0,55.413,55.4426,55.2155,55.3044,109945.0
2024-11-14 13:00:00,56.01,56.07,55.74,55.77,122155.0,55.3044,55.3636,55.0378,55.0674,122155.0
2024-11-14 14:00:00,55.79,55.87,55.73,55.75,115765.0,55.0871,55.1661,55.0279,55.0476,115765.0
2024-11-14 15:00:00,55.74,55.74,55.33,55.42,420840.0,55.0378,55.0378,54.6329,54.7218,420840.0
2024-11-15 09:30:00,55.24,55.82,55.01,55.61,257725.0,54.5441,55.1167,54.317,54.9094,257725.0
2024-11-15 10:00:00,55.66,55.66,54.92,55.18,444180.0,54.9588,54.9588,54.2281,54.4848,444180.0
2024-11-15 11:00:00,55.13,55.4,55.01,55.23,447085.0,54.4354,54.702,54.317,54.5342,447085.0
2024-11-15 12:00:00,55.2,55.27,54.98,55.12,391435.0,54.5046,54.5737,54.2873,54.4256,391435.0
2024-11-15 13:00:00,55.13,55.46,55.09,55.37,184235.0,54.4354,54.7613,54.3959,54.6724,184235.0
2024-11-15 14:00:00,55.38,55.4,55.11,55.21,96055.0,54.6823,54.702,54.4157,54.5144,96055.0
2024-11-15 15:00:00,55.21,55.3,55.02,55.13,684795.0,54.5144,54.6033,54.3268,54.4354,684795.0
2024-11-18 09:30:00,54.91,55.3,54.77,55.16,176070.0,54.2182,54.6033,54.08,54.4651,176070.0
2024-11-18 10:00:00,55.16,55.4,55.08,55.26,141235.0,54.4651,54.702,54.3861,54.5638,141235.0
2024-11-18 11:00:00,55.26,55.48,55.22,55.35,135215.0,54.5638,54.781,54.5243,54.6527,135215.0
2024-11-18 12:00:00,55.35,55.58,55.28,55.47,139875.0,54.6527,54.8798,54.5836,54.7712,139875.0
2024-11-18 13:00:00,55.48,55.48,55.33,55.4,122790.0,54.781,54.781,54.6329,54.702,122790.0
2024-11-18 14:00:00,55.4,55.46,55.23,55.42,107490.0,54.702,54.7613,54.5342,54.7218,107490.0
2024-11-18 15:00:00,55.39,55.47,55.29,55.36,495690.0,54.6922,54.7712,54.5934,54.6625,495690.0
2024-11-19 09:30:00,54.97,55.3,54.42,54.86,245080.0,54.2775,54.6033,53.7344,54.1688,245080.0
2024-11-19 10:00:00,54.75,55.14,54.68,54.96,189130.0,54.0602,54.4453,53.9911,54.2676,189130.0
2024-11-19 11:00:00,55.0,55.17,54.93,55.17,135545.0,54.3071,54.4749,54.238,54.4749,135545.0
2024-11-19 12:00:00,55.16,55.25,55.08,55.14,72035.0,54.4651,54.5539,54.3861,54.4453,72035.0
2024-11-19 13:00:00,55.1,55.1,54.78,55.02,101750.0,54.4058,54.4058,54.0898,54.3268,101750.0
2024-11-19 14:00:00,55.02,55.05,54.8,54.8,136605.0,54.3268,54.3564,54.1096,54.1096,136605.0
2024-11-19 15:00:00,54.84,54.86,54.51,54.56,478495.0,54.1491,54.1688,53.8233,53.8726,478495.0
2024-11-20 09:30:00,54.2,54.36,53.72,53.79,185420.0,53.5172,53.6751,53.0432,53.1123,185420.0
2024-11-20 10:00:00,53.87,54.17,53.82,54.06,163605.0,53.1913,53.4875,53.1419,53.3789,163605.0
2024-11-20 11:00:00,54.07,54.08,53.62,53.79,199975.0,53.3888,53.3987,52.9445,53.1123,199975.0
2024-11-20 12:00:00,53.79,53.88,53.65,53.72,127145.0,53.1123,53.2012,52.9741,53.0432,127145.0
2024-11-20 13:00:00,53.69,53.77,53.57,53.67,160290.0,53.0136,53.0926,52.8951,52.9938,160290.0
2024-11-20 14:00:00,53.67,53.88,53.6,53.77,484610.0,52.9938,53.2012,52.9247,53.0926,484610.0
2024-11-20 15:00:00,53.75,54.16,53.73,53.98,719010.0,53.0728,53.4777,53.0531,53.2999,719010.0
2024-11-21 09:30:00,54.49,54.68,54.11,54.5,347945.0,53.8035,53.9911,53.4283,53.8134,347945.0
2024-11-21 10:00:00,54.54,54.84,54.31,54.74,379965.0,53.8529,54.1491,53.6258,54.0504,379965.0
2024-11-21 11:00:00,54.77,55.01,54.71,54.75,178375.0,54.08,54.317,54.0207,54.0602,178375.0
2024-11-21 12:00:00,54.77,54.83,54.53,54.54,294915.0,54.08,54.1392,53.843,53.8529,294915.0
2024-11-21 13:00:00,54.54,54.64,54.38,54.46,180870.0,53.8529,53.9516,53.6949,53.7739,180870.0
2024-11-21 14:00:00,54.47,54.68,54.42,54.53,174820.0,53.7838,53.9911,53.7344,53.843,174820.0
2024-11-21 15:00:00,54.54,54.78,54.49,54.72,528925.0,53.8529,54.0898,53.8035,54.0306,528925.0
2024-11-22 09:30:00,54.89,55.65,54.89,55.65,97470.0,54.1985,54.9489,54.1985,54.9489,97470.0
2024-11-22 10:00:00,55.65,56.44,55.65,56.44,192640.0,54.9489,55.7289,54.9489,55.7289,192640.0
2024-11-22 11:00:00,56.44,56.6,56.16,56.6,316230.0,55.7289,55.8869,55.4525,55.8869,316230.0
2024-11-22 12:00:00,56.59,56.7,56.4,56.49,176840.0,55.877,55.9857,55.6894,55.7783,176840.0
2024-11-22 13:00:00,56.46,56.55,56.27,56.31,185655.0,55.7487,55.8376,55.5611,55.6006,185655.0
2024-11-22 14:00:00,56.31,56.39,56.21,56.29,109245.0,55.6006,55.6796,55.5018,55.5808,109245.0
2024-11-22 15:00:00,56.29,56.5,56.18,56.33,486840.0,55.5808,55.7882,55.4722,55.6203,486840.0
2024-11-25 09:30:00,56.91,57.46,56.74,57.16,230010.0,56.4091,56.9543,56.2406,56.6569,230010.0
2024-11-25 10:00:00,57.16,57.61,57.16,57.54,448235.0,56.6569,57.103,56.6569,57.0336,448235.0
2024-11-25 11:00:00,57.54,57.64,57.23,57.38,250770.0,57.0336,57.1327,56.7263,56.875,250770.0
2024-11-25 12:00:00,57.4,57.51,57.19,57.29,320400.0,56.8948,57.0039,56.6867,56.7858,320400.0
2024-11-25 13:00:00,57.25,57.5,57.21,57.48,186780.0,56.7462,56.994,56.7065,56.9741,186780.0
2024-11-25 14:00:00,57.46,57.46,57.09,57.13,165080.0,56.9543,56.9543,56.5876,56.6272,165080.0
2024-11-25 15:00:00,57.11,57.33,56.83,57.2,869920.0,56.6074,56.8255,56.3299,56.6966,869920.0
2024-11-26 09:30:00,56.96,57.41,56.17,56.44,202110.0,56.4587,56.9047,55.6757,55.9433,202110.0
2024-11-26 10:00:00,56.41,56.61,56.23,56.59,168465.0,55.9135,56.1118,55.7351,56.092,168465.0
2024-11-26 11:00:00,56.57,56.7,56.4,56.61,94185.0,56.0721,56.201,55.9036,56.1118,94185.0
2024-11-26 12:00:00,56.58,56.62,56.38,56.49,89650.0,56.0821,56.1217,55.8838,55.9928,89650.0
2024-11-26 13:00:00,56.5,56.57,56.37,56.48,103390.0,56.0028,56.0721,55.8739,55.9829,103390.0
2024-11-26 14:00:00,56.43,56.44,56.25,56.43,114770.0,55.9334,55.9433,55.755,55.9334,114770.0
2024-11-26 15:00:00,56.44,56.48,55.99,56.05,440030.0,55.9433,55.9829,55.4972,55.5567,440030.0
2024-11-27 09:30:00,56.19,56.9,56.19,56.81,95485.0,55.6955,56.3992,55.6955,56.31,95485.0
2024-11-27 10:00:00,56.75,57.35,56.75,57.13,203125.0,56.2506,56.8453,56.2506,56.6272,203125.0
2024-11-27 11:00:00,57.11,57.29,56.81,56.81,135310.0,56.6074,56.7858,56.31,56.31,135310.0
2024-11-27 12:00:00,56.81,56.96,56.79,56.82,126825.0,56.31,56.4587,56.2902,56.3199,126825.0
2024-11-27 13:00:00,56.82,56.85,56.72,56.81,135555.0,56.3199,56.3497,56.2208,56.31,135555.0
2024-11-27 14:00:00,56.81,56.81,56.59,56.59,122955.0,56.31,56.31,56.092,56.092,122955.0
2024-11-27 15:00:00,56.58,56.62,56.35,56.41,542025.0,56.0821,56.1217,55.8541,55.9135,542025.0
2024-11-29 09:30:00,56.81,57.02,56.57,56.7,184365.0,56.31,56.5182,56.0721,56.201,184365.0
2024-11-29 10:00:00,56.7,57.35,56.51,57.22,240615.0,56.201,56.8453,56.0127,56.7164,240615.0
2024-11-29 11:00:00,57.22,57.4,57.17,57.22,207610.0,56.7164,56.8948,56.6669,56.7164,207610.0
2024-11-29 12:00:00,57.22,57.35,56.72,56.76,701210.0,56.7164,56.8453,56.2208,56.2605,701210.0
2024-12-02 09:30:00,56.79,56.84,56.09,56.17,277995.0,56.2902,56.3398,55.5964,55.6757,277995.0
2024-12-02 10:00:00,56.2,56.98,56.13,56.98,421550.0,55.7054,56.4785,55.636,56.4785,421550.0
2024-12-02 11:00:00,56.98,57.37,56.84,57.08,436670.0,56.4785,56.8651,56.3398,56.5777,436670.0
2024-12-02 12:00:00,57.07,57.24,56.98,57.19,202070.0,56.5677,56.7362,56.4785,56.6867,202070.0
2024-12-02 13:00:00,57.18,57.59,57.17,57.56,133140.0,56.6768,57.0832,56.6669,57.0534,133140.0
2024-12-02 14:00:00,57.56,57.69,57.47,57.55,152380.0,57.0534,57.1823,56.9642,57.0435,152380.0
2024-12-02 15:00:00,57.53,58.16,57.53,58.06,1017885.0,57.0237,57.6481,57.0237,57.549,1017885.0
2024-12-03 09:30:00,57.65,57.91,56.57,57.17,214700.0,57.1426,57.4003,56.0721,56.6669,214700.0
2024-12-03 10:00:00,57.2,57.42,56.95,56.97,301900.0,56.6966,56.9147,56.4488,56.4686,301900.0
2024-12-03 11:00:00,56.97,57.04,56.71,56.76,245005.0,56.4686,56.538,56.2109,56.2605,245005.0
2024-12-03 12:00:00,56.72,57.02,56.72,56.91,194830.0,56.2208,56.5182,56.2208,56.4091,194830.0
2024-12-03 13:00:00,56.91,57.15,56.8,56.87,318865.0,56.4091,56.647,56.3001,56.3695,318865.0
2024-12-03 14:00:00,56.87,57.05,56.86,57.0,217960.0,56.3695,56.5479,56.3596,56.4984,217960.0
2024-12-03 15:00:00,56.99,57.19,56.92,56.98,884720.0,56.4884,56.6867,56.4191,56.4785,884720.0
2024-12-04 09:30:00,57.0,57.25,56.54,57.13,249830.0,56.4984,56.7462,56.0424,56.6272,249830.0
2024-12-04 10:00:00,57.19,57.26,56.68,56.75,304375.0,56.6867,56.7561,56.1812,56.2506,304375.0
2024-12-04 11:00:00,56.78,56.98,56.69,56.94,402855.0,56.2803,56.4785,56.1911,56.4389,402855.0
2024-12-04 12:00:00,56.98,57.11,56.89,56.9,137650.0,56.4785,56.6074,56.3893,56.3992,137650.0
2024-12-04 13:00:00,56.91,57.48,56.85,57.48,297435.0,56.4091,56.9741,56.3497,56.9741,297435.0
2024-12-04 14:00:00,57.48,57.54,56.98,57.01,364205.0,56.9741,57.0336,56.4785,56.5083,364205.0
2024-12-04 15:00:00,57.0,57.19,56.86,57.17,624875.0,56.4984,56.6867,56.3596,56.6669,624875.0
2024-12-05 09:30:00,57.36,57.36,56.61,56.79,137570.0,56.8552,56.8552,56.1118,56.2902,137570.0
2024-12-05 10:00:00,56.75,56.99,56.42,56.77,204190.0,56.2506,56.4884,55.9235,56.2704,204190.0
2024-12-05 11:00:00,56.74,56.96,56.7,56.82,242810.0,56.2406,56.4587,56.201,56.3199,242810.0
2024-12-05 12:00:00,56.82,57.96,56.73,56.79,754980.0,56.3199,57.4499,56.2307,56.2902,754980.0
2024-12-05 13:00:00,56.79,56.9,55.92,56.47,545005.0,56.2902,56.3992,55.4279,55.973,545005.0
2024-12-05 14:00:00,56.43,56.43,55.75,56.03,234445.0,55.9334,55.9334,55.2594,55.5369,234445.0
2024-12-05 15:00:00,56.0,56.66,55.96,56.52,665585.0,55.5072,56.1613,55.4675,56.0226,665585.0
2024-12-06 09:30:00,57.12,57.63,56.71,57.34,468970.0,56.6173,57.1228,56.2109,56.8354,468970.0
2024-12-06 10:00:00,57.28,57.55,56.7,56.85,341265.0,56.7759,57.0435,56.201,56.3497,341265.0
2024-12-06 11:00:00,56.86,56.86,56.36,56.59,274685.0,56.3596,56.3596,55.864,56.092,274685.0
2024-12-06 12:00:00,56.55,56.75,56.4,56.62,227245.0,56.0523,56.2506,55.9036,56.1217,227245.0
2024-12-06 13:00:00,56.62,56.72,56.42,56.61,192520.0,56.1217,56.2208,55.9235,56.1118,192520.0
2024-12-06 14:00:00,56.55,56.61,56.4,56.51,199730.0,56.0523,56.1118,55.9036,56.0127,199730.0
2024-12-06 15:00:00,56.48,56.8,56.43,56.5,734510.0,55.9829,56.3001,55.9334,56.0028,734510.0
2024-12-09 09:30:00,56.49,56.98,55.8,56.08,292525.0,55.9928,56.4785,55.3089,55.5865,292525.0
2024-12-09 10:00:00,56.14,56.78,56.08,56.46,366065.0,55.6459,56.2803,55.5865,55.9631,366065.0
2024-12-09 11:00:00,56.49,56.65,56.27,56.44,254245.0,55.9928,56.1514,55.7748,55.9433,254245.0
2024-12-09 12:00:00,56.44,56.76,56.36,56.72,210770.0,55.9433,56.2605,55.864,56.2208,210770.0
2024-12-09 13:00:00,56.7,56.71,56.36,56.41,322405.0,56.201,56.2109,55.864,55.9135,322405.0
2024-12-09 14:00:00,56.41,56.64,56.3,56.63,253810.0,55.9135,56.1415,55.8045,56.1316,253810.0
2024-12-09 15:00:00,56.6,56.81,56.4,56.77,675655.0,56.1019,56.31,55.9036,56.2704,675655.0
2024-12-10 09:30:00,56.8,56.89,56.48,56.81,143875.0,56.3001,56.3893,55.9829,56.31,143875.0
2024-12-10 10:00:00,56.82,57.3,56.76,57.27,220125.0,56.3199,56.7957,56.2605,56.766,220125.0
2024-12-10 11:00:00,57.23,57.37,57.07,57.08,174530.0,56.7263,56.8651,56.5677,56.5777,174530.0
2024-12-10 12:00:00,57.08,57.62,57.04,57.53,176235.0,56.5777,57.1129,56.538,57.0237,176235.0
2024-12-10 13:00:00,57.51,57.53,57.13,57.2,177945.0,57.0039,57.0237,56.6272,56.6966,177945.0
2024-12-10 14:00:00,57.21,57.33,57.1,57.12,289555.0,56.7065,56.8255,56.5975,56.6173,289555.0
2024-12-10 15:00:00,57.14,57.18,56.8,56.97,359930.0,56.6371,56.6768,56.3001,56.4686,359930.0
2024-12-11 09:30:00,57.22,57.6,57.02,57.38,168355.0,56.7164,57.0931,56.5182,56.875,168355.0
2024-12-11 10:00:00,57.48,57.78,57.23,57.24,281740.0,56.9741,57.2715,56.7263,56.7362,281740.0
2024-12-11 11:00:00,57.23,57.56,57.09,57.56,286125.0,56.7263,57.0534,56.5876,57.0534,286125.0
2024-12-11 12:00:00,57.55,57.56,57.28,57.47,128760.0,57.0435,57.0534,56.7759,56.9642,128760.0
2024-12-11 13:00:00,57.5,57.53,57.32,57.32,102715.0,56.994,57.0237,56.8155,56.8155,102715.0
2024-12-11 14:00:00,57.29,57.37,57.17,57.32,186960.0,56.7858,56.8651,56.6669,56.8155,186960.0
2024-12-11 15:00:00,57.32,57.33,56.96,57.09,476515.0,56.8155,56.8255,56.4587,56.5876,476515.0
2024-12-12 09:30:00,57.07,57.34,56.9,57.14,170570.0,56.5677,56.8354,56.3992,56.6371,170570.0
2024-12-12 10:00:00,57.17,57.18,56.6,56.84,175650.0,56.6669,56.6768,56.1019,56.3398,175650.0
2024-12-12 11:00:00,56.86,57.3,56.79,57.21,225555.0,56.3596,56.7957,56.2902,56.7065,225555.0
2024-12-12 12:00:00,57.2,57.4,57.16,57.4,107890.0,56.6966,56.8948,56.6569,56.8948,107890.0
2024-12-12 13:00:00,57.37,57.45,57.18,57.22,179965.0,56.8651,56.9444,56.6768,56.7164,179965.0
2024-12-12 14:00:00,57.2,57.28,57.18,57.24,157035.0,56.6966,56.7759,56.6768,56.7362,157035.0
2024-12-12 15:00:00,57.23,57.27,57.0,57.04,614245.0,56.7263,56.766,56.4984,56.538,614245.0
2024-12-13 09:30:00,57.25,57.44,56.74,57.1,204015.0,56.7462,56.9345,56.2406,56.5975,204015.0
2024-12-13 10:00:00,57.1,57.39,56.97,57.25,283860.0,56.5975,56.8849,56.4686,56.7462,283860.0
2024-12-13 11:00:00,57.32,57.44,57.15,57.3,208985.0,56.8155,56.9345,56.647,56.7957,208985.0
2024-12-13 12:00:00,57.29,57.31,57.08,57.12,181920.0,56.7858,56.8056,56.5777,56.6173,181920.0
2024-12-13 13:00:00,57.1,57.21,56.88,56.95,197170.0,56.5975,56.7065,56.3794,56.4488,197170.0
2024-12-13 14:00:00,56.97,56.97,56.78,56.97,217215.0,56.4686,56.4686,56.2803,56.4686,217215.0
2024-12-13 15:00:00,56.98,57.28,56.97,57.09,555250.0,56.4785,56.7759,56.4686,56.5876,555250.0
2024-12-16 09:30:00,57.34,57.47,56.83,57.34,153780.0,56.8354,56.9642,56.3299,56.8354,153780.0
2024-12-16 10:00:00,57.43,57.43,56.4,56.4,243245.0,56.9246,56.9246,55.9036,55.9036,243245.0
2024-12-16 11:00:00,56.41,56.5,55.92,56.06,206785.0,55.9135,56.0028,55.4279,55.5666,206785.0
2024-12-16 12:00:00,56.07,56.42,56.06,56.32,159305.0,55.5765,55.9235,55.5666,55.8243,159305.0
2024-12-16 13:00:00,56.35,56.35,56.05,56.07,153250.0,55.8541,55.8541,55.5567,55.5765,153250.0
2024-12-16 14:00:00,56.09,56.21,55.85,55.92,208055.0,55.5964,55.7153,55.3585,55.4279,208055.0
2024-12-16 15:00:00,55.94,56.01,55.27,55.3,974375.0,55.4477,55.5171,54.7836,54.8133,974375.0
2024-12-17 09:30:00,55.41,55.65,55.04,55.13,302110.0,54.9224,55.1602,54.5556,54.6448,302110.0
2024-12-17 10:00:00,55.1,55.33,54.81,54.84,399765.0,54.6151,54.8431,54.3276,54.3574,399765.0
2024-12-17 11:00:00,54.88,55.04,54.82,55.03,272175.0,54.397,54.5556,54.3375,54.5457,272175.0
2024-12-17 12:00:00,55.05,55.12,54.76,54.8,199690.0,54.5655,54.6349,54.2781,54.3177,199690.0
2024-12-17 13:00:00,54.79,54.86,54.63,54.66,247825.0,54.3078,54.3772,54.1492,54.179,247825.0
2024-12-17 14:00:00,54.69,54.97,54.69,54.84,237880.0,54.2087,54.4862,54.2087,54.3574,237880.0
2024-12-17 15:00:00,54.86,55.11,54.61,55.04,715855.0,54.3772,54.625,54.1294,54.5556,715855.0
2024-12-18 09:30:00,55.19,55.19,54.39,54.68,159435.0,54.7043,54.7043,53.9113,54.1988,159435.0
2024-12-18 10:00:00,54.67,54.77,54.43,54.76,217490.0,54.1889,54.288,53.951,54.2781,217490.0
2024-12-18 11:00:00,54.76,54.78,54.58,54.62,195565.0,54.2781,54.2979,54.0997,54.1393,195565.0
2024-12-18 12:00:00,54.66,54.72,54.45,54.5,211990.0,54.179,54.2384,53.9708,54.0204,211990.0
2024-12-18 13:00:00,54.48,54.62,54.37,54.51,205025.0,54.0005,54.1393,53.8915,54.0303,205025.0
2024-12-18 14:00:00,54.52,54.56,53.56,53.57,611825.0,54.0402,54.0798,53.0886,53.0985,611825.0
2024-12-18 15:00:00,53.57,53.75,53.02,53.02,1295675.0,53.0985,53.277,52.5534,52.5534,1295675.0
2024-12-19 09:30:00,53.08,53.36,52.78,53.0,456935.0,52.6129,52.8904,52.3155,52.5336,456935.0
2024-12-19 10:00:00,53.01,53.06,52.5,52.7,582310.0,52.5435,52.593,52.038,52.2362,582310.0
2024-12-19 11:00:00,52.66,52.93,52.52,52.54,336590.0,52.1966,52.4642,52.0578,52.0776,336590.0
2024-12-19 12:00:00,52.58,52.82,52.48,52.73,336220.0,52.1173,52.3551,52.0181,52.2659,336220.0
2024-12-19 13:00:00,52.62,53.08,52.59,53.08,175760.0,52.1569,52.6129,52.1272,52.6129,175760.0
2024-12-19 14:00:00,53.06,53.23,53.02,53.03,377440.0,52.593,52.7615,52.5534,52.5633,377440.0
2024-12-19 15:00:00,53.07,53.18,52.78,52.78,650065.0,52.6029,52.712,52.3155,52.3155,650065.0
2024-12-20 09:30:00,52.7,54.15,52.66,53.27,789255.0,52.2362,53.6734,52.1966,52.8012,789255.0
2024-12-20 10:00:00,53.33,53.49,52.96,53.19,542711.0,52.8607,53.0192,52.4939,52.7219,542711.0
2024-12-20 11:00:00,53.17,53.98,53.16,53.84,470756.0,52.7021,53.5049,52.6922,53.3662,470756.0
2024-12-20 12:00:00,53.85,54.43,53.77,54.34,398932.0,53.3761,53.951,53.2968,53.8618,398932.0
2024-12-20 13:00:00,54.35,54.36,53.99,54.06,555346.0,53.8717,53.8816,53.5148,53.5842,555346.0
2024-12-20 14:00:00,54.06,54.17,53.61,53.66,318626.0,53.5842,53.6933,53.1382,53.1878,318626.0
2024-12-20 15:00:00,53.66,54.34,53.64,53.91,1508385.0,53.1878,53.8618,53.1679,53.4356,1508385.0
2024-12-23 09:30:00,53.33,53.78,52.74,53.36,415276.0,52.8607,53.3067,52.2758,52.8904,415276.0
2024-12-23 10:00:00,53.38,53.55,53.22,53.27,395438.0,52.9102,53.0787,52.7516,52.8012,395438.0
2024-12-23 11:00:00,53.29,53.36,52.94,53.32,249364.0,52.821,52.8904,52.4741,52.8507,249364.0
2024-12-23 12:00:00,53.34,53.48,53.21,53.45,242239.0,52.8706,53.0093,52.7417,52.9796,242239.0
2024-12-23 13:00:00,53.43,53.92,53.42,53.48,427583.0,52.9598,53.4455,52.9499,53.0093,427583.0
2024-12-23 14:00:00,53.51,53.62,53.35,53.53,314732.0,53.0391,53.1481,52.8805,53.0589,314732.0
2024-12-23 15:00:00,53.52,53.82,53.46,53.64,849109.0,53.049,53.3463,52.9895,53.1679,849109.0
2024-12-24 09:30:00,53.69,53.85,53.32,53.69,197733.0,53.2175,53.3761,52.8507,53.2175,197733.0
2024-12-24 10:00:00,53.69,54.05,53.68,53.92,207970.0,53.2175,53.5743,53.2076,53.4455,207970.0
2024-12-24 11:00:00,53.91,54.08,53.8,54.02,233271.0,53.4356,53.6041,53.3265,53.5446,233271.0
2024-12-24 12:00:00,54.02,54.5,54.0,54.5,655447.0,53.5446,54.0204,53.5248,54.0204,655447.0
2024-12-26 09:30:00,54.6,54.94,53.95,54.38,214561.0,54.1195,54.4565,53.4752,53.9014,214561.0
2024-12-26 10:00:00,54.39,55.09,54.32,55.01,304629.0,53.9113,54.6052,53.8419,54.5259,304629.0
2024-12-26 11:00:00,55.0,55.29,54.96,55.14,176290.0,54.516,54.8034,54.4763,54.6547,176290.0
2024-12-26 12:00:00,55.12,55.19,54.66,54.78,143390.0,54.6349,54.7043,54.179,54.2979,143390.0
2024-12-26 13:00:00,54.77,55.0,54.74,54.96,148450.0,54.288,54.516,54.2582,54.4763,148450.0
2024-12-26 14:00:00,54.96,55.14,54.91,55.11,163877.0,54.4763,54.6547,54.4268,54.625,163877.0
2024-12-26 15:00:00,55.1,55.59,55.06,55.49,730073.0,54.6151,55.1008,54.5754,55.0016,730073.0
2024-12-27 09:30:00,55.08,55.57,54.77,55.53,107211.0,54.5953,55.0809,54.288,55.0413,107211.0
2024-12-27 10:00:00,55.54,55.55,54.78,54.83,279554.0,55.0512,55.0611,54.2979,54.3475,279554.0
2024-12-27 11:00:00,54.83,54.9,54.5,54.5,217851.0,54.3475,54.4168,54.0204,54.0204,217851.0
2024-12-27 12:00:00,54.52,54.58,54.33,54.45,191892.0,54.0402,54.0997,53.8519,53.9708,191892.0
2024-12-27 13:00:00,54.44,54.59,54.37,54.52,179042.0,53.9609,54.1096,53.8915,54.0402,179042.0
2024-12-27 14:00:00,54.52,54.65,54.48,54.59,206142.0,54.0402,54.169,54.0005,54.1096,206142.0
2024-12-27 15:00:00,54.6,54.67,54.27,54.57,764848.0,54.1195,54.1889,53.7924,54.0897,764848.0
2024-12-30 09:30:00,54.0,54.08,53.34,53.64,188738.0,53.5248,53.6041,52.8706,53.1679,188738.0
2024-12-30 10:00:00,53.61,53.72,53.0,53.1,293432.0,53.1382,53.2472,52.5336,52.6327,293432.0
2024-12-30 11:00:00,53.09,53.36,52.97,53.02,241904.0,52.6228,52.8904,52.5038,52.5534,241904.0
2024-12-30 12:00:00,53.02,53.17,52.96,53.07,240207.0,52.5534,52.7021,52.4939,52.6029,240207.0
2024-12-30 13:00:00,53.06,53.18,52.97,52.98,170719.0,52.593,52.712,52.5038,52.5137,170719.0
2024-12-30 14:00:00,52.98,53.05,52.73,52.92,289417.0,52.5137,52.5831,52.2659,52.4543,289417.0
2024-12-30 15:00:00,52.93,53.03,52.56,52.56,712488.0,52.4642,52.5633,52.0974,52.0974,712488.0
2024-12-31 09:30:00,52.6,53.58,52.45,53.57,210296.0,52.1371,53.1085,51.9884,53.0985,210296.0
2024-12-31 10:00:00,53.57,53.64,52.99,53.02,298942.0,53.0985,53.1679,52.5236,52.5534,298942.0
2024-12-31 11:00:00,53.03,53.1,52.86,52.94,284203.0,52.5633,52.6327,52.3948,52.4741,284203.0
2024-12-31 12:00:00,52.94,53.18,52.82,53.16,226019.0,52.4741,52.712,52.3551,52.6922,226019.0
2024-12-31 13:00:00,53.16,53.21,52.99,53.05,193485.0,52.6922,52.7417,52.5236,52.5831,193485.0
2024-12-31 14:00:00,53.06,53.28,52.98,53.15,290937.0,52.593,52.8111,52.5137,52.6822,290937.0
2024-12-31 15:00:00,53.16,53.34,52.99,53.06,818873.0,52.6922,52.8706,52.5236,52.593,818873.0
2025-01-02 09:30:00,53.12,53.64,53.09,53.37,175066.0,52.6525,53.1679,52.6228,52.9003,175066.0
2025-01-02 10:00:00,53.36,53.42,52.89,53.01,404949.0,52.8904,52.9499,52.4245,52.5435,404949.0
2025-01-02 11:00:00,53.02,53.03,52.48,52.51,299752.0,52.5534,52.5633,52.0181,52.0479,299752.0
2025-01-02 12:00:00,52.52,52.55,51.97,52.09,410901.0,52.0578,52.0875,51.5126,51.6316,410901.0
2025-01-02 13:00:00,52.09,52.31,52.02,52.25,337885.0,51.6316,51.8496,51.5622,51.7902,337885.0
2025-01-02 14:00:00,52.24,52.35,52.1,52.22,323307.0,51.7802,51.8893,51.6415,51.7604,323307.0
2025-01-02 15:00:00,52.23,52.56,52.23,52.38,779942.0,51.7703,52.0974,51.7703,51.919,779942.0
2025-01-03 09:30:00,52.54,52.69,51.28,51.45,542391.0,52.0776,52.2263,50.8287,50.9972,542391.0
2025-01-03 10:00:00,51.44,51.83,51.33,51.65,1016491.0,50.9873,51.3739,50.8783,51.1954,1016491.0
2025-01-03 11:00:00,51.64,51.71,51.5,51.65,378991.0,51.1855,51.2549,51.0468,51.1954,378991.0
2025-01-03 12:00:00,51.65,52.12,51.62,51.91,349320.0,51.1954,51.6613,51.1657,51.4532,349320.0
2025-01-03 13:00:00,51.91,52.25,51.82,52.24,460955.0,51.4532,51.7902,51.3639,51.7802,460955.0
2025-01-03 14:00:00,52.24,52.33,51.96,52.02,310464.0,51.7802,51.8695,51.5027,51.5622,310464.0
2025-01-03 15:00:00,52.01,52.24,51.82,51.92,927128.0,51.5523,51.7802,51.3639,51.4631,927128.0
2025-01-06 09:30:00,52.41,52.77,51.93,52.36,385577.0,51.9488,52.3056,51.473,51.8992,385577.0
2025-01-06 10:00:00,52.36,53.28,52.36,53.28,692180.0,51.8992,52.8111,51.8992,52.8111,692180.0
2025-01-06 11:00:00,53.28,53.8,53.26,53.62,619349.0,52.8111,53.3265,52.7913,53.1481,619349.0
2025-01-06 12:00:00,53.63,53.71,53.35,53.42,269848.0,53.158,53.2373,52.8805,52.9499,269848.0
2025-01-06 13:00:00,53.42,53.47,53.26,53.41,214504.0,52.9499,52.9994,52.7913,52.94,214504.0
2025-01-06 14:00:00,53.41,53.5,53.28,53.47,276326.0,52.94,53.0292,52.8111,52.9994,276326.0
2025-01-06 15:00:00,53.46,53.76,53.42,53.66,962568.0,52.9895,53.2869,52.9499,53.1878,962568.0
2025-01-07 09:30:00,53.89,54.21,53.76,53.9,135962.0,53.4157,53.7329,53.2869,53.4256,135962.0
2025-01-07 10:00:00,53.89,53.89,53.31,53.67,188760.0,53.4157,53.4157,52.8408,53.1977,188760.0
2025-01-07 11:00:00,53.69,53.86,53.5,53.51,168246.0,53.2175,53.386,53.0292,53.0391,168246.0
2025-01-07 12:00:00,53.51,53.63,53.28,53.45,261325.0,53.0391,53.158,52.8111,52.9796,261325.0
2025-01-07 13:00:00,53.45,53.73,53.39,53.62,144710.0,52.9796,53.2571,52.9201,53.1481,144710.0
2025-01-07 14:00:00,53.62,53.89,53.6,53.87,186078.0,53.1481,53.4157,53.1283,53.3959,186078.0
2025-01-07 15:00:00,53.86,53.99,53.66,53.88,869465.0,53.386,53.5148,53.1878,53.4058,869465.0
2025-01-08 09:30:00,53.85,54.17,53.45,53.55,190907.0,53.3761,53.6933,52.9796,53.0787,190907.0
2025-01-08 10:00:00,53.59,54.39,53.55,53.73,320056.0,53.1184,53.9113,53.0787,53.2571,320056.0
2025-01-08 11:00:00,53.69,54.12,53.64,54.08,197635.0,53.2175,53.6437,53.1679,53.6041,197635.0
2025-01-08 12:00:00,54.08,54.12,53.82,54.04,293692.0,53.6041,53.6437,53.3463,53.5644,293692.0
2025-01-08 13:00:00,54.04,54.26,54.0,54.04,166013.0,53.5644,53.7825,53.5248,53.5644,166013.0
2025-01-08 14:00:00,54.05,54.26,53.98,54.26,213214.0,53.5743,53.7825,53.5049,53.7825,213214.0
2025-01-08 15:00:00,54.26,54.5,54.17,54.4,673470.0,53.7825,54.0204,53.6933,53.9212,673470.0
2025-01-10 09:30:00,54.33,55.13,54.16,55.08,225638.0,53.8519,54.6448,53.6834,54.5953,225638.0
2025-01-10 10:00:00,55.04,55.5,54.51,55.27,678672.0,54.5556,55.0116,54.0303,54.7836,678672.0
2025-01-10 11:00:00,55.27,55.48,55.16,55.42,423101.0,54.7836,54.9917,54.6746,54.9323,423101.0
2025-01-10 12:00:00,55.43,55.8,55.38,55.48,452513.0,54.9422,55.3089,54.8926,54.9917,452513.0
2025-01-10 13:00:00,55.45,55.47,54.94,55.04,437720.0,54.962,54.9818,54.4565,54.5556,437720.0
2025-01-10 14:00:00,55.04,55.19,54.92,55.01,463891.0,54.5556,54.7043,54.4367,54.5259,463891.0
2025-01-10 15:00:00,55.01,55.12,54.55,54.55,1036881.0,54.5259,54.6349,54.0699,54.0699,1036881.0
2025-01-13 09:30:00,54.0,54.27,53.74,54.24,296279.0,53.5248,53.7924,53.267,53.7626,296279.0
2025-01-13 10:00:00,54.26,54.29,53.65,54.22,428723.0,53.7825,53.8122,53.1778,53.7428,428723.0
2025-01-13 11:00:00,54.24,54.43,53.97,54.26,368696.0,53.7626,53.951,53.495,53.7825,368696.0
2025-01-13 12:00:00,54.26,54.57,54.26,54.47,283990.0,53.7825,54.0897,53.7825,53.9906,283990.0
2025-01-13 13:00:00,54.47,54.6,54.27,54.49,252497.0,53.9906,54.1195,53.7924,54.0104,252497.0
2025-01-13 14:00:00,54.5,54.66,54.34,54.62,257239.0,54.0204,54.179,53.8618,54.1393,257239.0
2025-01-13 15:00:00,54.6,54.66,54.44,54.55,615678.0,54.1195,54.179,53.9609,54.0699,615678.0
2025-01-14 09:30:00,54.66,54.83,54.09,54.15,171969.0,54.179,54.3475,53.614,53.6734,171969.0
2025-01-14 10:00:00,54.14,54.53,54.08,54.24,274431.0,53.6635,54.0501,53.6041,53.7626,274431.0
2025-01-14 11:00:00,54.24,54.25,53.57,53.64,305382.0,53.7626,53.7726,53.0985,53.1679,305382.0
2025-01-14 12:00:00,53.63,53.87,53.6,53.83,195384.0,53.158,53.3959,53.1283,53.3563,195384.0
2025-01-14 13:00:00,53.82,53.91,53.7,53.7,212110.0,53.3463,53.4356,53.2274,53.2274,212110.0
2025-01-14 14:00:00,53.7,53.7,53.22,53.27,233523.0,53.2274,53.2274,52.7516,52.8012,233523.0
2025-01-14 15:00:00,53.27,53.35,53.04,53.18,610914.0,52.8012,52.8805,52.5732,52.712,610914.0
2025-01-15 09:30:00,53.95,54.42,53.45,53.73,435682.0,53.4752,53.9411,52.9796,53.2571,435682.0
2025-01-15 10:00:00,53.73,53.75,52.92,52.92,460763.0,53.2571,53.277,52.4543,52.4543,460763.0
2025-01-15 11:00:00,52.96,53.15,52.9,52.93,465057.0,52.4939,52.6822,52.4344,52.4642,465057.0
2025-01-15 12:00:00,52.91,53.02,52.81,52.93,252710.0,52.4444,52.5534,52.3452,52.4642,252710.0
2025-01-15 13:00:00,52.93,53.17,52.93,53.05,276919.0,52.4642,52.7021,52.4642,52.5831,276919.0
2025-01-15 14:00:00,53.06,53.15,52.99,53.09,215925.0,52.593,52.6822,52.5236,52.6228,215925.0
2025-01-15 15:00:00,53.1,53.37,53.07,53.12,704295.0,52.6327,52.9003,52.6029,52.6525,704295.0
2025-01-16 09:30:00,52.92,53.5,52.73,52.77,201411.0,52.4543,53.0292,52.2659,52.3056,201411.0
2025-01-16 10:00:00,52.79,53.15,52.63,53.01,274461.0,52.3254,52.6822,52.1668,52.5435,274461.0
2025-01-16 11:00:00,53.02,53.25,52.98,53.25,208357.0,52.5534,52.7814,52.5137,52.7814,208357.0
2025-01-16 12:00:00,53.25,53.54,53.23,53.3,187848.0,52.7814,53.0688,52.7615,52.8309,187848.0
2025-01-16 13:00:00,53.29,53.68,53.27,53.54,277950.0,52.821,53.2076,52.8012,53.0688,277950.0
2025-01-16 14:00:00,53.53,53.73,53.47,53.59,200660.0,53.0589,53.2571,52.9994,53.1184,200660.0
2025-01-16 15:00:00,53.59,53.73,53.43,53.52,670450.0,53.1184,53.2571,52.9598,53.049,670450.0
2025-01-17 09:30:00,54.19,54.35,53.51,53.73,504786.0,53.7131,53.8717,53.0391,53.2571,504786.0
2025-01-17 10:00:00,53.73,54.41,53.67,54.28,333397.0,53.2571,53.9312,53.1977,53.8023,333397.0
2025-01-17 11:00:00,54.28,54.72,54.27,54.63,302387.0,53.8023,54.2384,53.7924,54.1492,302387.0
2025-01-17 12:00:00,54.62,54.67,54.42,54.55,190034.0,54.1393,54.1889,53.9411,54.0699,190034.0
2025-01-17 13:00:00,54.55,54.58,54.03,54.1,315113.0,54.0699,54.0997,53.5545,53.6239,315113.0
2025-01-17 14:00:00,54.12,54.22,54.04,54.12,492393.0,53.6437,53.7428,53.5644,53.6437,492393.0
2025-01-17 15:00:00,54.11,54.25,53.65,53.68,1063802.0,53.6338,53.7726,53.1778,53.2076,1063802.0
2025-01-21 09:30:00,54.01,56.18,54.01,56.11,680941.0,53.5347,55.6856,53.5347,55.6162,680941.0
2025-01-21 10:00:00,56.11,56.42,55.93,56.11,808548.0,55.6162,55.9235,55.4378,55.6162,808548.0
2025-01-21 11:00:00,56.11,56.56,56.06,56.51,565121.0,55.6162,56.0622,55.5666,56.0127,565121.0
2025-01-21 12:00:00,56.51,56.66,56.37,56.58,453905.0,56.0127,56.1613,55.8739,56.0821,453905.0
2025-01-21 13:00:00,56.58,56.59,56.28,56.45,482257.0,56.0821,56.092,55.7847,55.9532,482257.0
2025-01-21 14:00:00,56.45,56.46,56.24,56.37,364449.0,55.9532,55.9631,55.745,55.8739,364449.0
2025-01-21 15:00:00,56.36,57.06,56.31,56.89,1631858.0,55.864,56.5578,55.8144,56.3893,1631858.0
2025-01-22 09:30:00,56.71,57.49,56.71,57.48,303732.0,56.2109,56.984,56.2109,56.9741,303732.0
2025-01-22 10:00:00,57.49,58.12,57.39,57.83,522302.0,56.984,57.6085,56.8849,57.3211,522302.0
2025-01-22 11:00:00,57.84,57.91,57.51,57.76,291709.0,57.331,57.4003,57.0039,57.2517,291709.0
2025-01-22 12:00:00,57.74,57.86,57.52,57.63,344746.0,57.2318,57.3508,57.0138,57.1228,344746.0
2025-01-22 13:00:00,57.64,58.08,57.64,57.92,283315.0,57.1327,57.5689,57.1327,57.4103,283315.0
2025-01-22 14:00:00,57.91,57.95,57.7,57.83,209902.0,57.4003,57.44,57.1922,57.3211,209902.0
2025-01-22 15:00:00,57.84,57.91,57.44,57.48,701511.0,57.331,57.4003,56.9345,56.9741,701511.0
2025-01-23 09:30:00,57.49,58.08,57.43,57.73,379230.0,56.984,57.5689,56.9246,57.2219,379230.0
2025-01-23 10:00:00,57.73,58.25,57.58,58.16,371784.0,57.2219,57.7374,57.0733,57.6481,371784.0
2025-01-23 11:00:00,58.16,58.32,57.84,57.84,366188.0,57.6481,57.8067,57.331,57.331,366188.0
2025-01-23 12:00:00,57.84,58.01,57.72,57.93,336976.0,57.331,57.4995,57.212,57.4202,336976.0
2025-01-23 13:00:00,57.93,57.98,57.55,57.87,245058.0,57.4202,57.4697,57.0435,57.3607,245058.0
2025-01-23 14:00:00,57.86,57.97,57.78,57.83,273050.0,57.3508,57.4598,57.2715,57.3211,273050.0
2025-01-23 15:00:00,57.83,57.85,57.26,57.37,1364019.0,57.3211,57.3409,56.7561,56.8651,1364019.0
2025-01-24 09:30:00,57.42,57.89,57.23,57.51,175732.0,56.9147,57.3805,56.7263,57.0039,175732.0
2025-01-24 10:00:00,57.51,58.02,57.43,57.74,290142.0,57.0039,57.5094,56.9246,57.2318,290142.0
2025-01-24 11:00:00,57.74,57.91,57.63,57.81,200443.0,57.2318,57.4003,57.1228,57.3012,200443.0
2025-01-24 12:00:00,57.8,57.86,57.72,57.79,167054.0,57.2913,57.3508,57.212,57.2814,167054.0
2025-01-24 13:00:00,57.79,57.81,57.62,57.73,173946.0,57.2814,57.3012,57.1129,57.2219,173946.0
2025-01-24 14:00:00,57.73,57.79,57.58,57.73,243416.0,57.2219,57.2814,57.0733,57.2219,243416.0
2025-01-24 15:00:00,57.71,57.98,57.54,57.94,638641.0,57.2021,57.4697,57.0336,57.4301,638641.0
2025-01-27 09:30:00,57.41,58.72,57.38,58.1,300514.0,56.9047,58.2032,56.875,57.5887,300514.0
2025-01-27 10:00:00,58.13,58.26,57.86,58.01,372762.0,57.6184,57.7473,57.3508,57.4995,372762.0
2025-01-27 11:00:00,58.01,58.1,57.79,57.92,186048.0,57.4995,57.5887,57.2814,57.4103,186048.0
2025-01-27 12:00:00,57.9,58.31,57.86,58.17,253824.0,57.3904,57.7968,57.3508,57.6581,253824.0
2025-01-27 13:00:00,58.17,58.22,57.99,58.03,209482.0,57.6581,57.7076,57.4796,57.5193,209482.0
2025-01-27 14:00:00,58.03,58.08,57.59,57.72,368989.0,57.5193,57.5689,57.0832,57.212,368989.0
2025-01-27 15:00:00,57.72,57.96,57.52,57.94,694576.0,57.212,57.4499,57.0138,57.4301,694576.0
2025-01-28 09:30:00,57.65,58.61,57.65,58.45,240181.0,57.1426,58.0942,57.1426,57.9356,240181.0
2025-01-28 10:00:00,58.43,58.96,58.19,58.2,378290.0,57.9158,58.4411,57.6779,57.6878,378290.0
2025-01-28 11:00:00,58.21,58.26,57.58,57.74,313034.0,57.6977,57.7473,57.0733,57.2318,313034.0
2025-01-28 12:00:00,57.74,57.86,57.61,57.8,174028.0,57.2318,57.3508,57.103,57.2913,174028.0
2025-01-28 13:00:00,57.81,57.88,57.71,57.72,169828.0,57.3012,57.3706,57.2021,57.212,169828.0
2025-01-28 14:00:00,57.72,57.86,57.7,57.75,334463.0,57.212,57.3508,57.1922,57.2418,334463.0
2025-01-28 15:00:00,57.75,57.86,57.36,57.4,724256.0,57.2418,57.3508,56.8552,56.8948,724256.0
2025-01-29 09:30:00,57.31,58.41,57.23,58.02,299098.0,56.8056,57.8959,56.7263,57.5094,299098.0
2025-01-29 10:00:00,58.0,58.05,57.65,57.82,255632.0,57.4896,57.5391,57.1426,57.3111,255632.0
2025-01-29 11:00:00,57.82,58.29,57.81,58.09,292475.0,57.3111,57.777,57.3012,57.5788,292475.0
2025-01-29 12:00:00,58.1,58.33,58.05,58.28,267958.0,57.5887,57.8167,57.5391,57.7671,267958.0
2025-01-29 13:00:00,58.28,58.41,58.16,58.38,286322.0,57.7671,57.8959,57.6481,57.8662,286322.0
2025-01-29 14:00:00,58.36,58.37,57.53,57.85,796679.0,57.8464,57.8563,57.0237,57.3409,796679.0
2025-01-29 15:00:00,57.82,57.94,56.94,56.99,2476472.0,57.3111,57.4301,56.4389,56.4884,2476472.0
2025-01-30 09:30:00,54.04,55.43,53.5,54.52,1464946.0,53.5644,54.9422,53.0292,54.0402,1464946.0
2025-01-30 10:00:00,54.53,55.01,53.96,54.68,1253767.0,54.0501,54.5259,53.4851,54.1988,1253767.0
2025-01-30 11:00:00,54.64,55.17,54.44,55.02,687850.0,54.1591,54.6845,53.9609,54.5358,687850.0
2025-01-30 12:00:00,55.01,55.08,54.71,55.01,357810.0,54.5259,54.5953,54.2285,54.5259,357810.0
2025-01-30 13:00:00,55.01,55.25,54.87,55.21,621740.0,54.5259,54.7638,54.3871,54.7241,621740.0
2025-01-30 14:00:00,55.19,55.26,54.71,54.73,354597.0,54.7043,54.7737,54.2285,54.2483,354597.0
2025-01-30 15:00:00,54.73,54.84,54.05,54.28,1035663.0,54.2483,54.3574,53.5743,53.8023,1035663.0
2025-01-31 09:30:00,54.52,54.9,53.31,53.38,429167.0,54.0402,54.4168,52.8408,52.9102,429167.0
2025-01-31 10:00:00,53.39,54.39,53.35,53.62,666571.0,52.9201,53.9113,52.8805,53.1481,666571.0
2025-01-31 11:00:00,53.62,54.5,53.54,54.44,753573.0,53.1481,54.0204,53.0688,53.9609,753573.0
2025-01-31 12:00:00,54.44,54.9,54.43,54.55,782507.0,53.9609,54.4168,53.951,54.0699,782507.0
2025-01-31 13:00:00,54.53,54.87,54.41,54.42,1523292.0,54.0501,54.3871,53.9312,53.9411,1523292.0
2025-01-31 14:00:00,54.41,54.87,54.35,54.84,528293.0,53.9312,54.3871,53.8717,54.3574,528293.0
2025-01-31 15:00:00,54.84,54.87,54.14,54.36,1913968.0,54.3574,54.3871,53.6635,53.8816,1913968.0
2025-02-03 09:30:00,53.5,55.08,53.39,54.39,557875.0,53.0292,54.5953,52.9201,53.9113,557875.0
2025-02-03 10:00:00,54.34,55.22,54.21,55.01,427818.0,53.8618,54.734,53.7329,54.5259,427818.0
2025-02-03 11:00:00,55.0,55.02,54.55,54.77,302867.0,54.516,54.5358,54.0699,54.288,302867.0
2025-02-03 12:00:00,54.77,54.99,54.59,54.83,246216.0,54.288,54.506,54.1096,54.3475,246216.0
2025-02-03 13:00:00,54.82,55.04,54.61,54.7,979597.0,54.3375,54.5556,54.1294,54.2186,979597.0
2025-02-03 14:00:00,54.7,54.87,54.65,54.79,354840.0,54.2186,54.3871,54.169,54.3078,354840.0
2025-02-03 15:00:00,54.8,54.8,54.45,54.58,1470730.0,54.3177,54.3177,53.9708,54.0997,1470730.0
2025-02-04 09:30:00,54.63,54.89,53.89,54.05,267783.0,54.1492,54.4069,53.4157,53.5743,267783.0
2025-02-04 10:00:00,54.07,54.4,53.74,54.07,587755.0,53.5941,53.9212,53.267,53.5941,587755.0
2025-02-04 11:00:00,54.08,54.66,54.08,54.47,487599.0,53.6041,54.179,53.6041,53.9906,487599.0
2025-02-04 12:00:00,54.48,54.57,54.24,54.36,299673.0,54.0005,54.0897,53.7626,53.8816,299673.0
2025-02-04 13:00:00,54.37,54.41,54.12,54.29,342987.0,53.8915,53.9312,53.6437,53.8122,342987.0
2025-02-04 14:00:00,54.3,54.48,54.19,54.4,509066.0,53.8221,54.0005,53.7131,53.9212,509066.0
2025-02-04 15:00:00,54.38,54.56,54.02,54.04,824642.0,53.9014,54.0798,53.5446,53.5644,824642.0
2025-02-05 09:30:00,54.3,54.3,53.65,53.75,132913.0,53.8221,53.8221,53.1778,53.277,132913.0
2025-02-05 10:00:00,53.76,53.93,53.46,53.63,309656.0,53.2869,53.4554,52.9895,53.158,309656.0
2025-02-05 11:00:00,53.64,53.98,53.62,53.86,191498.0,53.1679,53.5049,53.1481,53.386,191498.0
2025-02-05 12:00:00,53.86,53.87,53.5,53.53,182303.0,53.386,53.3959,53.0292,53.0589,182303.0
2025-02-05 13:00:00,53.52,53.68,53.47,53.49,325449.0,53.049,53.2076,52.9994,53.0192,325449.0
2025-02-05 14:00:00,53.47,53.82,53.47,53.66,451126.0,52.9994,53.3463,52.9994,53.1878,451126.0
2025-02-05 15:00:00,53.65,53.73,53.51,53.61,787683.0,53.1778,53.2571,53.0391,53.1382,787683.0
2025-02-06 09:30:00,53.73,53.76,52.84,52.98,356612.0,53.2571,53.2869,52.375,52.5137,356612.0
2025-02-06 10:00:00,52.94,53.31,52.9,53.24,2660349.0,52.4741,52.8408,52.4344,52.7714,2660349.0
2025-02-06 11:00:00,53.25,53.41,53.08,53.13,475381.0,52.7814,52.94,52.6129,52.6624,475381.0
2025-02-06 12:00:00,53.12,53.12,52.76,52.94,249860.0,52.6525,52.6525,52.2957,52.4741,249860.0
2025-02-06 13:00:00,52.92,53.0,52.81,52.84,189947.0,52.4543,52.5336,52.3452,52.375,189947.0
2025-02-06 14:00:00,52.84,53.04,52.77,52.96,413311.0,52.375,52.5732,52.3056,52.4939,413311.0
2025-02-06 15:00:00,52.97,53.18,52.91,53.05,1475394.0,52.5038,52.712,52.4444,52.5831,1475394.0
2025-02-07 09:30:00,53.17,53.39,52.86,53.19,280160.0,52.7021,52.9201,52.3948,52.7219,280160.0
2025-02-07 10:00:00,53.13,53.23,52.78,52.9,472036.0,52.6624,52.7615,52.3155,52.4344,472036.0
2025-02-07 11:00:00,52.9,52.95,52.66,52.8,301987.0,52.4344,52.484,52.1966,52.3353,301987.0
2025-02-07 12:00:00,52.79,52.96,52.59,52.6,289919.0,52.3254,52.4939,52.1272,52.1371,289919.0
2025-02-07 13:00:00,52.6,52.74,52.5,52.67,433233.0,52.1371,52.2758,52.038,52.2065,433233.0
2025-02-07 14:00:00,52.67,52.73,52.56,52.63,274586.0,52.2065,52.2659,52.0974,52.1668,274586.0
2025-02-07 15:00:00,52.63,53.07,52.5,52.95,2190559.0,52.1668,52.6029,52.038,52.484,2190559.0
2025-02-10 09:30:00,53.15,53.97,53.04,53.86,195314.0,52.6822,53.495,52.5732,53.386,195314.0
2025-02-10 10:00:00,53.88,54.17,53.72,54.16,223808.0,53.4058,53.6933,53.2472,53.6834,223808.0
2025-02-10 11:00:00,54.16,54.18,53.67,54.03,368406.0,53.6834,53.7032,53.1977,53.5545,368406.0
2025-02-10 12:00:00,54.03,54.18,53.89,54.11,531615.0,53.5545,53.7032,53.4157,53.6338,531615.0
2025-02-10 13:00:00,54.12,54.28,54.1,54.21,286208.0,53.6437,53.8023,53.6239,53.7329,286208.0
2025-02-10 14:00:00,54.2,54.59,54.18,54.52,447221.0,53.723,54.1096,53.7032,54.0402,447221.0
2025-02-10 15:00:00,54.52,54.61,54.28,54.43,912340.0,54.0402,54.1294,53.8023,53.951,912340.0
2025-02-11 09:30:00,54.32,54.91,53.89,54.15,194833.0,53.8419,54.4268,53.4157,53.6734,194833.0
2025-02-11 10:00:00,54.15,54.82,54.07,54.46,670588.0,53.6734,54.3375,53.5941,53.9807,670588.0
2025-02-11 11:00:00,54.48,54.7,54.47,54.49,184672.0,54.0005,54.2186,53.9906,54.0104,184672.0
2025-02-11 12:00:00,54.49,54.65,54.43,54.45,111830.0,54.0104,54.169,53.951,53.9708,111830.0
2025-02-11 13:00:00,54.45,54.57,54.31,54.51,135824.0,53.9708,54.0897,53.832,54.0303,135824.0
2025-02-11 14:00:00,54.52,54.91,54.52,54.72,260314.0,54.0402,54.4268,54.0402,54.2384,260314.0
2025-02-11 15:00:00,54.72,55.06,54.65,55.0,702121.0,54.2384,54.5754,54.169,54.516,702121.0
2025-02-12 09:30:00,54.43,54.77,54.07,54.23,160201.0,53.951,54.288,53.5941,53.7527,160201.0
2025-02-12 10:00:00,54.22,55.03,54.21,54.79,288411.0,53.7428,54.5457,53.7329,54.3078,288411.0
2025-02-12 11:00:00,54.78,54.82,54.25,54.82,337973.0,54.2979,54.3375,53.7726,54.3375,337973.0
2025-02-12 12:00:00,54.82,55.11,54.8,55.04,178440.0,54.3375,54.625,54.3177,54.5556,178440.0
2025-02-12 13:00:00,55.03,55.12,54.91,54.95,166377.0,54.5457,54.6349,54.4268,54.4664,166377.0
2025-02-12 14:00:00,54.95,55.68,54.91,55.62,447354.0,54.4664,55.19,54.4268,55.1305,447354.0
2025-02-12 15:00:00,55.62,55.93,55.53,55.87,829971.0,55.1305,55.4378,55.0413,55.3783,829971.0
2025-02-13 09:30:00,56.0,57.0,55.91,56.25,287843.0,55.5072,56.4984,55.4179,55.755,287843.0
2025-02-13 10:00:00,56.25,56.55,56.07,56.17,268845.0,55.755,56.0523,55.5765,55.6757,268845.0
2025-02-13 11:00:00,56.16,56.27,55.78,55.85,243441.0,55.6657,55.7748,55.2891,55.3585,243441.0
2025-02-13 12:00:00,55.85,56.13,55.77,56.08,164581.0,55.3585,55.636,55.2792,55.5865,164581.0
2025-02-13 13:00:00,56.08,56.61,56.05,56.45,345829.0,55.5865,56.1118,55.5567,55.9532,345829.0
2025-02-13 14:00:00,56.44,56.74,56.38,56.65,248445.0,55.9433,56.2406,55.8838,56.1514,248445.0
2025-02-13 15:00:00,56.65,57.04,56.6,57.0,828202.0,56.1514,56.538,56.1019,56.4984,828202.0
2025-02-14 09:30:00,57.21,57.37,56.65,56.98,225899.0,56.7065,56.8651,56.1514,56.4785,225899.0
2025-02-14 10:00:00,56.98,57.19,56.78,57.02,286621.0,56.4785,56.6867,56.2803,56.5182,286621.0
2025-02-14 11:00:00,57.0,57.08,56.75,56.8,399166.0,56.4984,56.5777,56.2506,56.3001,399166.0
2025-02-14 12:00:00,56.8,57.03,56.59,56.94,238434.0,56.3001,56.5281,56.092,56.4389,238434.0
2025-02-14 13:00:00,56.96,57.05,56.82,56.86,250794.0,56.4587,56.5479,56.3199,56.3596,250794.0
2025-02-14 14:00:00,56.86,57.2,56.81,57.2,185788.0,56.3596,56.6966,56.31,56.6966,185788.0
2025-02-14 15:00:00,57.19,57.31,56.94,57.14,883850.0,56.6867,56.8056,56.4389,56.6371,883850.0
2025-02-18 09:30:00,57.4,57.42,56.64,57.0,211992.0,56.8948,56.9147,56.1415,56.4984,211992.0
2025-02-18 10:00:00,57.0,57.34,56.84,57.21,212897.0,56.4984,56.8354,56.3398,56.7065,212897.0
2025-02-18 11:00:00,57.22,57.26,56.87,57.01,458235.0,56.7164,56.7561,56.3695,56.5083,458235.0
2025-02-18 12:00:00,56.99,57.18,56.95,57.15,315644.0,56.4884,56.6768,56.4488,56.647,315644.0
2025-02-18 13:00:00,57.15,57.19,56.88,57.01,300617.0,56.647,56.6867,56.3794,56.5083,300617.0
2025-02-18 14:00:00,57.01,57.42,57.0,57.3,248204.0,56.5083,56.9147,56.4984,56.7957,248204.0
2025-02-18 15:00:00,57.3,57.76,57.19,57.72,776342.0,56.7957,57.2517,56.6867,57.212,776342.0
2025-02-19 09:30:00,57.49,57.52,56.42,57.42,397562.0,56.984,57.0138,55.9235,56.9147,397562.0
2025-02-19 10:00:00,57.45,57.74,57.32,57.62,292130.0,56.9444,57.2318,56.8155,57.1129,292130.0
2025-02-19 11:00:00,57.61,58.0,57.43,57.87,224894.0,57.103,57.4896,56.9246,57.3607,224894.0
2025-02-19 12:00:00,57.85,58.06,57.75,58.03,191048.0,57.3409,57.549,57.2418,57.5193,191048.0
2025-02-19 13:00:00,58.02,58.03,57.52,57.55,264409.0,57.5094,57.5193,57.0138,57.0435,264409.0
2025-02-19 14:00:00,57.55,57.69,57.51,57.69,251474.0,57.0435,57.1823,57.0039,57.1823,251474.0
2025-02-19 15:00:00,57.68,57.97,57.64,57.89,739052.0,57.1724,57.4598,57.1327,57.3805,739052.0
2025-02-20 09:30:00,57.93,57.99,57.33,57.39,154531.0,57.4202,57.4796,56.8255,56.8849,154531.0
2025-02-20 10:00:00,57.39,57.79,57.23,57.67,161795.0,56.8849,57.2814,56.7263,57.1625,161795.0
2025-02-20 11:00:00,57.68,57.78,57.49,57.5,137893.0,57.1724,57.2715,56.984,56.994,137893.0
2025-02-20 12:00:00,57.47,57.69,57.37,57.61,145267.0,56.9642,57.1823,56.8651,57.103,145267.0
2025-02-20 13:00:00,57.61,57.82,57.6,57.73,154015.0,57.103,57.3111,57.0931,57.2219,154015.0
2025-02-20 14:00:00,57.74,57.95,57.61,57.84,160339.0,57.2318,57.44,57.103,57.331,160339.0
2025-02-20 15:00:00,57.84,57.86,57.57,57.75,421445.0,57.331,57.3508,57.0633,57.2418,421445.0
2025-02-21 09:30:00,57.78,57.95,56.71,56.72,298798.0,57.2715,57.44,56.2109,56.2208,298798.0
2025-02-21 10:00:00,56.7,57.08,56.34,56.6,224314.0,56.201,56.5777,55.8442,56.1019,224314.0
2025-02-21 11:00:00,56.6,56.77,56.46,56.55,187785.0,56.1019,56.2704,55.9631,56.0523,187785.0
2025-02-21 12:00:00,56.54,56.72,56.37,56.64,176226.0,56.0424,56.2208,55.8739,56.1415,176226.0
2025-02-21 13:00:00,56.63,56.7,56.31,56.33,252796.0,56.1316,56.201,55.8144,55.8343,252796.0
2025-02-21 14:00:00,56.33,56.36,56.1,56.29,231446.0,55.8343,55.864,55.6063,55.7946,231446.0
2025-02-21 15:00:00,56.28,56.48,56.25,56.37,642972.0,55.7847,55.9829,55.755,55.8739,642972.0
2025-02-24 09:30:00,56.31,56.56,55.31,55.81,212521.0,55.8144,56.0622,54.8232,55.3188,212521.0
2025-02-24 10:00:00,55.81,56.24,55.7,56.09,328315.0,55.3188,55.745,55.2098,55.5964,328315.0
2025-02-24 11:00:00,56.08,56.25,55.87,56.04,233551.0,55.5865,55.755,55.3783,55.5468,233551.0
2025-02-24 12:00:00,56.02,56.27,55.91,56.18,397807.0,55.527,55.7748,55.4179,55.6856,397807.0
2025-02-24 13:00:00,56.17,56.31,56.08,56.25,185199.0,55.6757,55.8144,55.5865,55.755,185199.0
2025-02-24 14:00:00,56.26,56.45,56.22,56.28,205066.0,55.7649,55.9532,55.7252,55.7847,205066.0
2025-02-24 15:00:00,56.29,56.31,55.78,56.06,773688.0,55.7946,55.8144,55.2891,55.5666,773688.0
2025-02-25 09:30:00,56.1,56.87,55.76,56.62,216413.0,55.6063,56.3695,55.2693,56.1217,216413.0
2025-02-25 10:00:00,56.61,57.05,56.25,56.96,588879.0,56.1118,56.5479,55.755,56.4587,588879.0
2025-02-25 11:00:00,56.96,57.47,56.87,57.34,433890.0,56.4587,56.9642,56.3695,56.8354,433890.0
2025-02-25 12:00:00,57.34,57.48,57.06,57.34,403582.0,56.8354,56.9741,56.5578,56.8354,403582.0
2025-02-25 13:00:00,57.34,57.45,57.16,57.31,233801.0,56.8354,56.9444,56.6569,56.8056,233801.0
2025-02-25 14:00:00,57.31,57.65,57.3,57.4,1019858.0,56.8056,57.1426,56.7957,56.8948,1019858.0
2025-02-25 15:00:00,57.4,57.42,56.78,57.0,961566.0,56.8948,56.9147,56.2803,56.4984,961566.0
2025-02-26 09:30:00,56.98,57.33,56.16,56.23,197866.0,56.7141,57.0625,55.8979,55.9676,197866.0
2025-02-26 10:00:00,56.23,56.53,55.99,56.23,183840.0,55.9676,56.2662,55.7287,55.9676,183840.0
2025-02-26 11:00:00,56.25,56.4,55.75,55.85,271022.0,55.9875,56.1368,55.4899,55.5894,271022.0
2025-02-26 12:00:00,55.84,56.04,55.52,55.69,200811.0,55.5794,55.7785,55.2609,55.4301,200811.0
2025-02-26 13:00:00,55.69,55.76,55.27,55.34,213326.0,55.4301,55.4998,55.0121,55.0818,213326.0
2025-02-26 14:00:00,55.33,55.57,55.22,55.31,313659.0,55.0718,55.3107,54.9623,55.0519,313659.0
2025-02-26 15:00:00,55.3,55.37,54.92,55.14,845000.0,55.042,55.1116,54.6637,54.8827,845000.0
2025-02-27 09:30:00,54.95,55.53,54.56,55.23,164591.0,54.6936,55.2709,54.3054,54.9723,164591.0
2025-02-27 10:00:00,55.23,55.35,54.76,55.3,310195.0,54.9723,55.0917,54.5045,55.042,310195.0
2025-02-27 11:00:00,55.32,55.51,54.97,54.99,170894.0,55.0619,55.251,54.7135,54.7334,170894.0
2025-02-27 12:00:00,55.0,55.22,54.86,55.15,173029.0,54.7434,54.9623,54.604,54.8927,173029.0
2025-02-27 13:00:00,55.17,55.26,55.1,55.17,151834.0,54.9126,55.0021,54.8429,54.9126,151834.0
2025-02-27 14:00:00,55.17,55.26,55.05,55.07,176494.0,54.9126,55.0021,54.7931,54.813,176494.0
2025-02-27 15:00:00,55.07,55.08,54.66,54.68,601001.0,54.813,54.823,54.4049,54.4248,601001.0
2025-02-28 09:30:00,54.97,55.53,54.79,55.09,144613.0,54.7135,55.2709,54.5343,54.8329,144613.0
2025-02-28 10:00:00,55.09,55.18,54.75,54.79,319488.0,54.8329,54.9225,54.4945,54.5343,319488.0
2025-02-28 11:00:00,54.79,54.93,54.59,54.81,247788.0,54.5343,54.6737,54.3353,54.5542,247788.0
2025-02-28 12:00:00,54.83,54.88,54.38,54.41,224244.0,54.5741,54.6239,54.1262,54.1561,224244.0
2025-02-28 13:00:00,54.41,54.65,54.31,54.56,220641.0,54.1561,54.395,54.0566,54.3054,220641.0
2025-02-28 14:00:00,54.56,54.98,54.55,54.97,229902.0,54.3054,54.7234,54.2955,54.7135,229902.0
2025-02-28 15:00:00,54.97,55.4,54.96,55.34,688590.0,54.7135,55.1415,54.7035,55.0818,688590.0
2025-03-03 09:30:00,55.45,55.98,55.22,55.88,216808.0,55.1913,55.7188,54.9623,55.6192,216808.0
2025-03-03 10:00:00,55.88,55.91,55.2,55.21,283161.0,55.6192,55.6491,54.9424,54.9524,283161.0
2025-03-03 11:00:00,55.22,55.27,54.87,54.95,178955.0,54.9623,55.0121,54.614,54.6936,178955.0
2025-03-03 12:00:00,54.95,55.18,54.92,55.04,157721.0,54.6936,54.9225,54.6637,54.7832,157721.0
2025-03-03 13:00:00,55.04,55.14,54.73,55.07,285885.0,54.7832,54.8827,54.4746,54.813,285885.0
2025-03-03 14:00:00,55.07,55.4,55.06,55.07,297686.0,54.813,55.1415,54.8031,54.813,297686.0
2025-03-03 15:00:00,55.06,55.14,54.62,54.91,816217.0,54.8031,54.8827,54.3651,54.6538,816217.0
2025-03-04 09:30:00,54.75,55.03,54.27,54.67,219001.0,54.4945,54.7732,54.0168,54.4149,219001.0
2025-03-04 10:00:00,54.7,55.45,54.58,55.3,420630.0,54.4448,55.1913,54.3253,55.042,420630.0
2025-03-04 11:00:00,55.32,55.62,55.07,55.55,442581.0,55.0619,55.3605,54.813,55.2908,442581.0
2025-03-04 12:00:00,55.54,55.74,55.38,55.58,373142.0,55.2808,55.4799,55.1216,55.3206,373142.0
2025-03-04 13:00:00,55.58,55.87,55.49,55.86,296261.0,55.3206,55.6093,55.2311,55.5993,296261.0
2025-03-04 14:00:00,55.86,56.03,55.57,56.0,390555.0,55.5993,55.7685,55.3107,55.7387,390555.0
2025-03-04 15:00:00,55.99,56.07,55.02,55.09,963152.0,55.7287,55.8084,54.7633,54.8329,963152.0
2025-03-05 09:30:00,54.91,55.13,54.64,54.92,229762.0,54.6538,54.8727,54.385,54.6637,229762.0
2025-03-05 10:00:00,54.92,55.16,54.31,54.57,250651.0,54.6637,54.9026,54.0566,54.3154,250651.0
2025-03-05 11:00:00,54.6,54.63,54.15,54.56,222710.0,54.3452,54.3751,53.8973,54.3054,222710.0
2025-03-05 12:00:00,54.57,54.87,54.56,54.86,153558.0,54.3154,54.614,54.3054,54.604,153558.0
2025-03-05 13:00:00,54.86,54.89,54.59,54.84,190198.0,54.604,54.6339,54.3353,54.5841,190198.0
2025-03-05 14:00:00,54.84,55.05,54.78,54.93,229847.0,54.5841,54.7931,54.5244,54.6737,229847.0
2025-03-05 15:00:00,54.93,55.12,54.81,54.95,1021154.0,54.6737,54.8628,54.5542,54.6936,1021154.0
2025-03-06 09:30:00,54.59,54.88,54.09,54.41,258639.0,54.3353,54.6239,53.8376,54.1561,258639.0
2025-03-06 10:00:00,54.41,54.75,54.18,54.72,318440.0,54.1561,54.4945,53.9272,54.4647,318440.0
2025-03-06 11:00:00,54.74,54.83,54.3,54.35,286198.0,54.4846,54.5741,54.0466,54.0964,286198.0
2025-03-06 12:00:00,54.34,54.43,54.1,54.34,245522.0,54.0864,54.176,53.8476,54.0864,245522.0
2025-03-06 13:00:00,54.34,54.43,54.23,54.29,297508.0,54.0864,54.176,53.9769,54.0367,297508.0
2025-03-06 14:00:00,54.29,54.68,54.26,54.37,314179.0,54.0367,54.4248,54.0068,54.1163,314179.0
2025-03-06 15:00:00,54.37,54.88,54.37,54.58,941146.0,54.1163,54.6239,54.1163,54.3253,941146.0
2025-03-07 09:30:00,54.31,54.58,54.12,54.28,250923.0,54.0566,54.3253,53.8675,54.0267,250923.0
2025-03-07 10:00:00,54.28,54.85,54.2,54.6,426123.0,54.0267,54.5941,53.9471,54.3452,426123.0
2025-03-07 11:00:00,54.57,54.89,54.56,54.8,297030.0,54.3154,54.6339,54.3054,54.5443,297030.0
2025-03-07 12:00:00,54.8,55.54,54.56,55.35,279797.0,54.5443,55.2808,54.3054,55.0917,279797.0
2025-03-07 13:00:00,55.36,56.2,55.34,56.08,343347.0,55.1017,55.9378,55.0818,55.8183,343347.0
2025-03-07 14:00:00,56.08,56.8,56.08,56.74,592387.0,55.8183,56.535,55.8183,56.4752,592387.0
2025-03-07 15:00:00,56.75,57.12,56.67,56.88,1417595.0,56.4852,56.8535,56.4056,56.6146,1417595.0
2025-03-10 09:30:00,56.98,59.5,56.76,59.29,459548.0,56.7141,59.2224,56.4951,59.0133,459548.0
2025-03-10 10:00:00,59.28,59.71,58.61,59.67,588237.0,59.0034,59.4314,58.3365,59.3916,588237.0
2025-03-10 11:00:00,59.64,59.73,59.09,59.36,718110.0,59.3617,59.4513,58.8143,59.083,718110.0
2025-03-10 12:00:00,59.34,59.57,58.85,58.93,360554.0,59.0631,59.292,58.5754,58.655,360554.0
2025-03-10 13:00:00,58.94,59.03,58.64,58.72,244144.0,58.665,58.7546,58.3664,58.446,244144.0
2025-03-10 14:00:00,58.73,58.77,57.85,58.0,309393.0,58.456,58.4958,57.5801,57.7294,309393.0
2025-03-10 15:00:00,58.0,58.21,57.1,57.15,1607602.0,57.7294,57.9384,56.8336,56.8833,1607602.0
2025-03-11 09:30:00,56.71,57.21,55.18,55.24,521802.0,56.4454,56.943,54.9225,54.9822,521802.0
2025-03-11 10:00:00,55.2,55.52,54.42,54.86,730081.0,54.9424,55.2609,54.1661,54.604,730081.0
2025-03-11 11:00:00,54.86,55.18,54.51,54.95,467906.0,54.604,54.9225,54.2556,54.6936,467906.0
2025-03-11 12:00:00,54.94,54.96,53.98,54.11,408707.0,54.6836,54.7035,53.7281,53.8575,408707.0
2025-03-11 13:00:00,54.1,54.2,53.84,53.98,399461.0,53.8476,53.9471,53.5888,53.7281,399461.0
2025-03-11 14:00:00,53.99,55.05,53.98,54.98,632581.0,53.7381,54.7931,53.7281,54.7234,632581.0
2025-03-11 15:00:00,54.98,55.0,53.9,53.91,1628372.0,54.7234,54.7434,53.6485,53.6584,1628372.0
2025-03-12 09:30:00,53.5,53.86,53.1,53.1,339763.0,53.2504,53.6087,52.8522,52.8522,339763.0
2025-03-12 10:00:00,53.12,53.24,52.37,52.39,354803.0,52.8721,52.9916,52.1256,52.1455,354803.0
2025-03-12 11:00:00,52.39,52.91,52.34,52.88,227068.0,52.1455,52.6631,52.0958,52.6332,227068.0
2025-03-12 12:00:00,52.88,53.22,52.78,52.95,198458.0,52.6332,52.9717,52.5337,52.7029,198458.0
2025-03-12 13:00:00,52.94,53.19,52.7,52.7,190877.0,52.693,52.9418,52.4541,52.4541,190877.0
2025-03-12 14:00:00,52.71,53.05,52.64,52.88,220851.0,52.464,52.8025,52.3944,52.6332,220851.0
2025-03-12 15:00:00,52.87,52.87,52.34,52.35,851136.0,52.6233,52.6233,52.0958,52.1057,851136.0
2025-03-13 09:30:00,52.22,52.47,51.67,52.19,222039.0,51.9763,52.2252,51.4289,51.9465,222039.0
2025-03-13 10:00:00,52.19,52.81,52.19,52.33,321692.0,51.9465,52.5636,51.9465,52.0858,321692.0
2025-03-13 11:00:00,52.34,52.41,51.94,52.03,222610.0,52.0958,52.1654,51.6976,51.7872,222610.0
2025-03-13 12:00:00,52.03,52.37,51.99,52.22,186894.0,51.7872,52.1256,51.7474,51.9763,186894.0
2025-03-13 13:00:00,52.24,52.24,51.71,51.77,221551.0,51.9962,51.9962,51.4687,51.5284,221551.0
2025-03-13 14:00:00,51.77,52.17,51.74,52.1,595059.0,51.5284,51.9266,51.4986,51.8569,595059.0
2025-03-13 15:00:00,52.09,52.15,51.59,51.62,1194915.0,51.8469,51.9067,51.3493,51.3791,1194915.0
2025-03-14 09:30:00,52.33,52.41,51.68,52.17,190688.0,52.0858,52.1654,51.4388,51.9266,190688.0
2025-03-14 10:00:00,52.2,52.29,51.83,52.02,305466.0,51.9564,52.046,51.5881,51.7773,305466.0
2025-03-14 11:00:00,52.02,52.15,51.81,51.85,224288.0,51.7773,51.9067,51.5682,51.6081,224288.0
2025-03-14 12:00:00,51.86,52.17,51.49,52.09,267673.0,51.618,51.9266,51.2497,51.8469,267673.0
2025-03-14 13:00:00,52.08,52.18,51.75,51.84,178055.0,51.837,51.9365,51.5085,51.5981,178055.0
2025-03-14 14:00:00,51.84,52.19,51.81,52.07,367310.0,51.5981,51.9465,51.5682,51.827,367310.0
2025-03-14 15:00:00,52.07,52.16,51.75,51.81,954260.0,51.827,51.9166,51.5085,51.5682,954260.0
2025-03-17 09:30:00,52.21,52.58,51.96,52.01,172434.0,51.9664,52.3346,51.7175,51.7673,172434.0
2025-03-17 10:00:00,51.96,52.98,51.88,52.81,295876.0,51.7175,52.7328,51.6379,52.5636,295876.0
2025-03-17 11:00:00,52.81,52.91,52.2,52.51,913939.0,52.5636,52.6631,51.9564,52.265,913939.0
2025-03-17 12:00:00,52.5,52.89,52.2,52.86,556636.0,52.255,52.6432,51.9564,52.6133,556636.0
2025-03-17 13:00:00,52.85,53.12,52.8,53.05,336277.0,52.6034,52.8721,52.5536,52.8025,336277.0
2025-03-17 14:00:00,53.07,53.29,53.02,53.02,295524.0,52.8224,53.0413,52.7726,52.7726,295524.0
2025-03-17 15:00:00,53.02,53.47,52.99,53.12,1378423.0,52.7726,53.2205,52.7427,52.8721,1378423.0
2025-03-18 09:30:00,52.84,52.86,52.26,52.54,98341.0,52.5934,52.6133,52.0161,52.2948,98341.0
2025-03-18 10:00:00,52.55,52.86,52.49,52.82,136979.0,52.3048,52.6133,52.2451,52.5735,136979.0
2025-03-18 11:00:00,52.82,52.82,52.43,52.48,127492.0,52.5735,52.5735,52.1853,52.2351,127492.0
2025-03-18 12:00:00,52.47,52.71,52.41,52.55,147456.0,52.2252,52.464,52.1654,52.3048,147456.0
2025-03-18 13:00:00,52.55,52.8,52.48,52.64,83069.0,52.3048,52.5536,52.2351,52.3944,83069.0
2025-03-18 14:00:00,52.64,52.72,52.56,52.63,133460.0,52.3944,52.474,52.3147,52.3844,133460.0
2025-03-18 15:00:00,52.62,52.68,52.54,52.66,487009.0,52.3745,52.4342,52.2948,52.4143,487009.0
2025-03-19 09:30:00,52.98,53.09,52.28,52.33,238865.0,52.7328,52.8423,52.036,52.0858,238865.0
2025-03-19 10:00:00,52.31,52.68,52.21,52.66,188176.0,52.0659,52.4342,51.9664,52.4143,188176.0
2025-03-19 11:00:00,52.67,52.72,52.42,52.55,135739.0,52.4242,52.474,52.1754,52.3048,135739.0
2025-03-19 12:00:00,52.57,52.62,52.39,52.51,122060.0,52.3247,52.3745,52.1455,52.265,122060.0
2025-03-19 13:00:00,52.51,52.53,52.05,52.05,129194.0,52.265,52.2849,51.8071,51.8071,129194.0
2025-03-19 14:00:00,52.03,52.7,51.95,52.52,224993.0,51.7872,52.4541,51.7076,52.2749,224993.0
2025-03-19 15:00:00,52.52,52.83,52.48,52.78,612542.0,52.2749,52.5835,52.2351,52.5337,612542.0
2025-03-20 09:30:00,52.61,52.76,52.2,52.7,138777.0,52.3645,52.5138,51.9564,52.4541,138777.0
2025-03-20 10:00:00,52.65,53.1,52.65,52.82,158654.0,52.4043,52.8522,52.4043,52.5735,158654.0
2025-03-20 11:00:00,52.81,52.83,52.6,52.62,134919.0,52.5636,52.5835,52.3546,52.3745,134919.0
2025-03-20 12:00:00,52.62,52.71,52.15,52.17,168819.0,52.3745,52.464,51.9067,51.9266,168819.0
2025-03-20 13:00:00,52.17,52.17,51.93,51.98,117679.0,51.9266,51.9266,51.6877,51.7374,117679.0
2025-03-20 14:00:00,51.98,52.01,51.79,51.9,172825.0,51.7374,51.7673,51.5483,51.6578,172825.0
2025-03-20 15:00:00,51.89,52.11,51.79,51.86,496859.0,51.6479,51.8668,51.5483,51.618,496859.0
2025-03-21 09:30:00,51.65,51.76,51.11,51.45,547226.0,51.409,51.5185,50.8715,51.2099,547226.0
2025-03-21 10:00:00,51.42,52.0,51.41,51.99,160790.0,51.1801,51.7574,51.1701,51.7474,160790.0
2025-03-21 11:00:00,52.0,52.04,51.89,51.89,158528.0,51.7574,51.7972,51.6479,51.6479,158528.0
2025-03-21 12:00:00,51.88,52.35,51.85,52.21,181500.0,51.6379,52.1057,51.6081,51.9664,181500.0
2025-03-21 13:00:00,52.2,52.46,52.14,52.37,238989.0,51.9564,52.2152,51.8967,52.1256,238989.0
2025-03-21 14:00:00,52.38,52.41,52.17,52.17,195439.0,52.1356,52.1654,51.9266,51.9266,195439.0
2025-03-21 15:00:00,52.18,52.54,52.02,52.47,708075.0,51.9365,52.2948,51.7773,52.2252,708075.0
2025-03-24 09:30:00,52.98,53.35,52.82,53.24,163305.0,52.7328,53.1011,52.5735,52.9916,163305.0
2025-03-24 10:00:00,53.24,53.3,52.78,53.23,199706.0,52.9916,53.0513,52.5337,52.9816,199706.0
2025-03-24 11:00:00,53.23,53.42,53.09,53.32,167894.0,52.9816,53.1707,52.8423,53.0712,167894.0
2025-03-24 12:00:00,53.32,53.36,53.05,53.11,139383.0,53.0712,53.111,52.8025,52.8622,139383.0
2025-03-24 13:00:00,53.12,53.21,53.05,53.05,163275.0,52.8721,52.9617,52.8025,52.8025,163275.0
2025-03-24 14:00:00,53.08,53.21,52.87,53.13,272552.0,52.8323,52.9617,52.6233,52.8821,272552.0
2025-03-24 15:00:00,53.12,53.63,53.1,53.53,686072.0,52.8721,53.3797,52.8522,53.2802,686072.0
2025-03-25 09:30:00,53.38,53.72,53.08,53.14,92669.0,53.1309,53.4693,52.8323,52.892,92669.0
2025-03-25 10:00:00,53.15,53.22,52.91,53.15,179496.0,52.902,52.9717,52.6631,52.902,179496.0
2025-03-25 11:00:00,53.18,53.23,52.85,52.9,92577.0,52.9318,52.9816,52.6034,52.6532,92577.0
2025-03-25 12:00:00,52.88,52.94,52.74,52.92,396632.0,52.6332,52.693,52.4939,52.6731,396632.0
2025-03-25 13:00:00,52.93,53.03,52.81,52.91,140910.0,52.683,52.7825,52.5636,52.6631,140910.0
2025-03-25 14:00:00,52.91,53.1,52.87,52.92,137371.0,52.6631,52.8522,52.6233,52.6731,137371.0
2025-03-25 15:00:00,52.94,53.01,52.51,52.83,416427.0,52.693,52.7626,52.265,52.5835,416427.0
2025-03-26 09:30:00,52.92,53.79,52.86,53.73,91828.0,52.6731,53.539,52.6133,53.4793,91828.0
2025-03-26 10:00:00,53.76,54.05,53.59,53.68,153566.0,53.5091,53.7978,53.3399,53.4295,153566.0
2025-03-26 11:00:00,53.7,53.78,53.39,53.43,126298.0,53.4494,53.529,53.1409,53.1807,126298.0
2025-03-26 12:00:00,53.44,53.78,53.42,53.69,79637.0,53.1906,53.529,53.1707,53.4395,79637.0
2025-03-26 13:00:00,53.69,53.83,53.57,53.83,110271.0,53.4395,53.5788,53.32,53.5788,110271.0
2025-03-26 14:00:00,53.84,54.07,53.72,53.72,152525.0,53.5888,53.8177,53.4693,53.4693,152525.0
2025-03-26 15:00:00,53.73,53.96,53.68,53.86,383561.0,53.4793,53.7082,53.4295,53.6087,383561.0
2025-03-27 09:30:00,53.89,54.31,53.5,54.29,140407.0,53.6385,54.0566,53.2504,54.0367,140407.0
2025-03-27 10:00:00,54.27,54.58,54.2,54.34,183530.0,54.0168,54.3253,53.9471,54.0864,183530.0
2025-03-27 11:00:00,54.31,54.41,54.14,54.25,192197.0,54.0566,54.1561,53.8874,53.9969,192197.0
2025-03-27 12:00:00,54.26,54.69,54.2,54.3,194420.0,54.0068,54.4348,53.9471,54.0466,194420.0
2025-03-27 13:00:00,54.3,54.45,54.12,54.18,163945.0,54.0466,54.1959,53.8675,53.9272,163945.0
2025-03-27 14:00:00,54.18,54.48,54.16,54.48,134771.0,53.9272,54.2258,53.9073,54.2258,134771.0
2025-03-27 15:00:00,54.47,54.55,54.12,54.13,446174.0,54.2158,54.2955,53.8675,53.8774,446174.0
2025-03-28 09:30:00,54.08,54.21,53.57,53.62,114159.0,53.8276,53.957,53.32,53.3698,114159.0
2025-03-28 10:00:00,53.58,53.85,53.44,53.54,218054.0,53.33,53.5987,53.1906,53.2902,218054.0
2025-03-28 11:00:00,53.53,53.71,53.4,53.55,167319.0,53.2802,53.4594,53.1508,53.3001,167319.0
2025-03-28 12:00:00,53.56,53.69,53.37,53.45,139102.0,53.3101,53.4395,53.121,53.2006,139102.0
2025-03-28 13:00:00,53.45,53.67,53.34,53.64,150736.0,53.2006,53.4196,53.0911,53.3897,150736.0
2025-03-28 14:00:00,53.62,53.68,53.32,53.47,171354.0,53.3698,53.4295,53.0712,53.2205,171354.0
2025-03-28 15:00:00,53.47,53.57,53.36,53.46,444532.0,53.2205,53.32,53.111,53.2105,444532.0
2025-03-31 09:30:00,53.5,55.42,53.47,54.7,577555.0,53.2504,55.1614,53.2205,54.4448,577555.0
2025-03-31 10:00:00,54.69,54.88,54.25,54.69,451603.0,54.4348,54.6239,53.9969,54.4348,451603.0
2025-03-31 11:00:00,54.71,54.9,54.35,54.35,587291.0,54.4547,54.6438,54.0964,54.0964,587291.0
2025-03-31 12:00:00,54.36,54.67,54.1,54.49,914511.0,54.1063,54.4149,53.8476,54.2357,914511.0
2025-03-31 13:00:00,54.47,54.5,54.1,54.26,408930.0,54.2158,54.2457,53.8476,54.0068,408930.0
2025-03-31 14:00:00,54.28,54.83,54.26,54.66,852296.0,54.0267,54.5741,54.0068,54.4049,852296.0
2025-03-31 15:00:00,54.67,55.2,54.56,55.1,1231357.0,54.4149,54.9424,54.3054,54.8429,1231357.0
2025-04-01 09:30:00,54.95,55.28,54.53,54.86,188362.0,54.6936,55.022,54.2755,54.604,188362.0
2025-04-01 10:00:00,54.88,54.91,54.52,54.81,223768.0,54.6239,54.6538,54.2656,54.5542,223768.0
2025-04-01 11:00:00,54.82,55.31,54.8,55.3,225942.0,54.5642,55.0519,54.5443,55.042,225942.0
2025-04-01 12:00:00,55.29,55.44,55.0,55.13,255521.0,55.032,55.1813,54.7434,54.8727,255521.0
2025-04-01 13:00:00,55.11,55.29,55.05,55.1,157059.0,54.8528,55.032,54.7931,54.8429,157059.0
2025-04-01 14:00:00,55.1,55.1,54.9,55.09,184106.0,54.8429,54.8429,54.6438,54.8329,184106.0
2025-04-01 15:00:00,55.1,55.3,55.01,55.16,613089.0,54.8429,55.042,54.7533,54.9026,613089.0
2025-04-02 09:30:00,54.56,55.25,54.25,55.11,190598.0,54.3054,54.9922,53.9969,54.8528,190598.0
2025-04-02 10:00:00,55.11,55.6,55.1,55.56,179801.0,54.8528,55.3406,54.8429,55.3007,179801.0
2025-04-02 11:00:00,55.54,55.79,55.51,55.68,249520.0,55.2808,55.5297,55.251,55.4202,249520.0
2025-04-02 12:00:00,55.66,55.87,55.48,55.84,133021.0,55.4003,55.6093,55.2211,55.5794,133021.0
2025-04-02 13:00:00,55.84,55.95,55.48,55.57,144467.0,55.5794,55.6889,55.2211,55.3107,144467.0
2025-04-02 14:00:00,55.57,55.61,55.32,55.33,152662.0,55.3107,55.3505,55.0619,55.0718,152662.0
2025-04-02 15:00:00,55.35,55.84,55.35,55.61,652892.0,55.0917,55.5794,55.0917,55.3505,652892.0
2025-04-03 09:30:00,55.64,56.1,55.12,55.18,618802.0,55.3804,55.8382,54.8628,54.9225,618802.0
2025-04-03 10:00:00,55.14,55.3,54.65,54.8,391644.0,54.8827,55.042,54.395,54.5443,391644.0
2025-04-03 11:00:00,54.77,55.56,54.61,55.52,439720.0,54.5144,55.3007,54.3552,55.2609,439720.0
2025-04-03 12:00:00,55.51,56.14,55.48,55.8,504591.0,55.251,55.878,55.2211,55.5396,504591.0
2025-04-03 13:00:00,55.81,56.11,55.6,55.8,459399.0,55.5496,55.8482,55.3406,55.5396,459399.0
2025-04-03 14:00:00,55.82,55.96,55.56,55.91,462079.0,55.5595,55.6989,55.3007,55.6491,462079.0
2025-04-03 15:00:00,55.91,56.19,55.75,55.76,1036748.0,55.6491,55.9278,55.4899,55.4998,1036748.0
2025-04-04 09:30:00,53.51,55.8,53.51,55.47,535191.0,53.2603,55.5396,53.2603,55.2112,535191.0
2025-04-04 10:00:00,55.47,55.49,53.98,54.38,610983.0,55.2112,55.2311,53.7281,54.1262,610983.0
2025-04-04 11:00:00,54.31,55.51,54.28,54.62,627773.0,54.0566,55.251,54.0267,54.3651,627773.0
2025-04-04 12:00:00,54.64,54.9,53.41,53.86,497676.0,54.385,54.6438,53.1608,53.6087,497676.0
2025-04-04 13:00:00,53.84,54.17,53.42,54.13,363225.0,53.5888,53.9172,53.1707,53.8774,363225.0
2025-04-04 14:00:00,54.14,54.19,52.97,53.18,376000.0,53.8874,53.9371,52.7228,52.9318,376000.0
2025-04-04 15:00:00,53.17,53.68,52.29,52.41,1255790.0,52.9219,53.4295,52.046,52.1654,1255790.0
2025-04-07 09:30:00,50.17,50.81,49.39,50.27,641210.0,49.9359,50.5729,49.1595,50.0354,641210.0
2025-04-07 10:00:00,50.27,52.3,49.7,50.79,1092489.0,50.0354,52.056,49.4681,50.553,1092489.0
2025-04-07 11:00:00,50.78,51.0,49.51,49.88,546586.0,50.543,50.762,49.279,49.6472,546586.0
2025-04-07 12:00:00,49.87,49.9,48.82,49.14,750906.0,49.6373,49.6672,48.5922,48.9107,750906.0
2025-04-07 13:00:00,49.14,50.29,48.97,50.24,660517.0,48.9107,50.0553,48.7415,50.0056,660517.0
2025-04-07 14:00:00,50.23,50.44,49.4,49.49,782684.0,49.9956,50.2046,49.1695,49.2591,782684.0
2025-04-07 15:00:00,49.45,49.75,49.12,49.32,1242204.0,49.2193,49.5179,48.8908,49.0899,1242204.0
2025-04-08 09:30:00,50.64,50.84,49.96,50.38,267063.0,50.4037,50.6028,49.7269,50.1449,267063.0
2025-04-08 10:00:00,50.38,50.83,49.91,49.93,619483.0,50.1449,50.5928,49.6771,49.697,619483.0
2025-04-08 11:00:00,49.93,50.41,49.69,50.34,918837.0,49.697,50.1748,49.4581,50.1051,918837.0
2025-04-08 12:00:00,50.34,50.51,49.36,49.37,367091.0,50.1051,50.2743,49.1297,49.1396,367091.0
2025-04-08 13:00:00,49.37,49.65,49.09,49.23,911226.0,49.1396,49.4183,48.8609,49.0003,911226.0
2025-04-08 14:00:00,49.21,49.21,48.32,48.33,613698.0,48.9804,48.9804,48.0945,48.1045,613698.0
2025-04-08 15:00:00,48.34,48.5,47.42,48.03,1040649.0,48.1144,48.2737,47.1987,47.8059,1040649.0
2025-04-09 09:30:00,47.27,48.34,46.97,47.77,297045.0,47.0494,48.1144,46.7508,47.5471,297045.0
2025-04-09 10:00:00,47.76,48.31,47.6,47.77,306812.0,47.5371,48.0846,47.3779,47.5471,306812.0
2025-04-09 11:00:00,47.77,48.14,47.34,47.52,335428.0,47.5471,47.9154,47.1191,47.2983,335428.0
2025-04-09 12:00:00,47.51,48.23,47.39,48.05,266611.0,47.2883,48.0049,47.1689,47.8258,266611.0
2025-04-09 13:00:00,48.07,51.28,48.03,50.71,707297.0,47.8457,51.0407,47.8059,50.4734,707297.0
2025-04-09 14:00:00,50.76,51.04,50.07,50.11,1103299.0,50.5231,50.8018,49.8364,49.8762,1103299.0
2025-04-09 15:00:00,50.11,51.7,50.03,51.37,1584558.0,49.8762,51.4588,49.7965,51.1303,1584558.0
2025-04-10 09:30:00,51.02,52.05,50.57,51.69,322336.0,50.7819,51.8071,50.334,51.4488,322336.0
2025-04-10 10:00:00,51.69,51.98,51.25,51.31,342579.0,51.4488,51.7374,51.0109,51.0706,342579.0
2025-04-10 11:00:00,51.29,51.6,50.82,50.91,430208.0,51.0507,51.3592,50.5829,50.6724,430208.0
2025-04-10 12:00:00,50.9,51.11,50.05,51.07,400043.0,50.6625,50.8715,49.8165,50.8317,400043.0
2025-04-10 13:00:00,51.07,51.56,50.26,51.36,326166.0,50.8317,51.3194,50.0255,51.1203,326166.0
2025-04-10 14:00:00,51.34,51.86,51.01,51.47,349852.0,51.1004,51.618,50.772,51.2298,349852.0
2025-04-10 15:00:00,51.44,51.83,50.78,51.31,897348.0,51.2,51.5881,50.543,51.0706,897348.0
2025-04-11 09:30:00,51.27,51.27,50.35,50.58,231895.0,51.0308,51.0308,50.1151,50.344,231895.0
2025-04-11 10:00:00,50.5,50.85,49.75,49.92,397269.0,50.2644,50.6127,49.5179,49.6871,397269.0
2025-04-11 11:00:00,49.92,50.32,49.7,50.31,174863.0,49.6871,50.0852,49.4681,50.0752,174863.0
2025-04-11 12:00:00,50.28,51.1,50.19,50.99,226354.0,50.0454,50.8616,49.9558,50.7521,226354.0
2025-04-11 13:00:00,51.01,51.85,50.85,51.62,246376.0,50.772,51.6081,50.6127,51.3791,246376.0
2025-04-11 14:00:00,51.63,51.68,51.35,51.36,172532.0,51.3891,51.4388,51.1104,51.1203,172532.0
2025-04-11 15:00:00,51.36,51.83,51.34,51.67,619261.0,51.1203,51.5881,51.1004,51.4289,619261.0
2025-04-14 09:30:00,52.29,52.73,51.83,52.23,252537.0,52.046,52.4839,51.5881,51.9863,252537.0
2025-04-14 10:00:00,52.28,52.41,51.98,52.18,304676.0,52.036,52.1654,51.7374,51.9365,304676.0
2025-04-14 11:00:00,52.2,52.27,51.61,51.67,274512.0,51.9564,52.0261,51.3692,51.4289,274512.0
2025-04-14 12:00:00,51.67,52.12,51.57,52.01,238535.0,51.4289,51.8768,51.3294,51.7673,238535.0
2025-04-14 13:00:00,51.98,52.25,51.88,52.19,251356.0,51.7374,52.0062,51.6379,51.9465,251356.0
2025-04-14 14:00:00,52.2,52.33,52.08,52.22,288959.0,51.9564,52.0858,51.837,51.9763,288959.0
2025-04-14 15:00:00,52.24,52.45,52.1,52.19,698721.0,51.9962,52.2053,51.8569,51.9465,698721.0
2025-04-15 09:30:00,52.27,52.27,51.29,51.91,163248.0,52.0261,52.0261,51.0507,51.6678,163248.0
2025-04-15 10:00:00,51.91,52.15,51.65,51.68,275380.0,51.6678,51.9067,51.409,51.4388,275380.0
2025-04-15 11:00:00,51.7,51.78,51.52,51.62,197286.0,51.4588,51.5384,51.2796,51.3791,197286.0
2025-04-15 12:00:00,51.63,51.7,51.17,51.29,189085.0,51.3891,51.4588,50.9312,51.0507,189085.0
2025-04-15 13:00:00,51.29,51.35,50.86,50.88,222577.0,51.0507,51.1104,50.6227,50.6426,222577.0
2025-04-15 14:00:00,50.87,51.1,50.82,51.07,295293.0,50.6326,50.8616,50.5829,50.8317,295293.0
2025-04-15 15:00:00,51.06,51.1,50.91,50.98,1113751.0,50.8217,50.8616,50.6724,50.7421,1113751.0
2025-04-16 09:30:00,51.0,51.08,50.34,50.53,198066.0,50.762,50.8416,50.1051,50.2942,198066.0
2025-04-16 10:00:00,50.53,50.79,50.5,50.7,314292.0,50.2942,50.553,50.2644,50.4634,314292.0
2025-04-16 11:00:00,50.72,50.82,50.42,50.44,267852.0,50.4833,50.5829,50.1847,50.2046,267852.0
2025-04-16 12:00:00,50.45,50.54,50.29,50.36,251883.0,50.2146,50.3042,50.0553,50.125,251883.0
2025-04-16 13:00:00,50.36,50.41,49.8,49.84,280341.0,50.125,50.1748,49.5676,49.6074,280341.0
2025-04-16 14:00:00,49.82,49.94,49.53,49.58,300426.0,49.5875,49.707,49.2989,49.3486,300426.0
2025-04-16 15:00:00,49.6,49.68,49.24,49.34,1050182.0,49.3686,49.4482,49.0102,49.1098,1050182.0
2025-04-17 09:30:00,49.61,50.06,49.49,49.86,288631.0,49.3785,49.8264,49.2591,49.6273,288631.0
2025-04-17 10:00:00,49.86,50.08,49.64,49.8,318741.0,49.6273,49.8463,49.4084,49.5676,318741.0
2025-04-17 11:00:00,49.82,50.25,49.81,50.06,253416.0,49.5875,50.0155,49.5776,49.8264,253416.0
2025-04-17 12:00:00,50.07,50.36,50.01,50.33,241789.0,49.8364,50.125,49.7766,50.0951,241789.0
2025-04-17 13:00:00,50.34,50.5,50.17,50.39,228332.0,50.1051,50.2644,49.9359,50.1549,228332.0
2025-04-17 14:00:00,50.39,50.48,50.22,50.23,301666.0,50.1549,50.2444,49.9857,49.9956,301666.0
2025-04-17 15:00:00,50.23,50.36,50.08,50.13,805148.0,49.9956,50.125,49.8463,49.8961,805148.0
2025-04-21 09:30:00,50.19,50.33,49.82,49.83,234920.0,49.9558,50.0951,49.5875,49.5975,234920.0
2025-04-21 10:00:00,49.84,50.03,49.52,49.54,221822.0,49.6074,49.7965,49.2889,49.3088,221822.0
2025-04-21 11:00:00,49.54,49.56,49.2,49.32,216725.0,49.3088,49.3287,48.9704,49.0899,216725.0
2025-04-21 12:00:00,49.32,49.52,49.28,49.4,481203.0,49.0899,49.2889,49.05,49.1695,481203.0
2025-04-21 13:00:00,49.39,49.46,48.96,49.0,268461.0,49.1595,49.2292,48.7315,48.7714,268461.0
2025-04-21 14:00:00,48.99,49.2,48.9,49.02,325321.0,48.7614,48.9704,48.6718,48.7913,325321.0
2025-04-21 15:00:00,49.02,49.68,49.01,49.57,1001655.0,48.7913,49.4482,48.7813,49.3387,1001655.0
2025-04-22 09:30:00,49.84,50.62,49.84,50.29,219217.0,49.6074,50.3838,49.6074,50.0553,219217.0
2025-04-22 10:00:00,50.32,50.59,50.18,50.58,302639.0,50.0852,50.3539,49.9458,50.344,302639.0
2025-04-22 11:00:00,50.58,50.75,50.46,50.65,274323.0,50.344,50.5132,50.2245,50.4137,274323.0
2025-04-22 12:00:00,50.66,51.11,50.65,50.75,457574.0,50.4236,50.8715,50.4137,50.5132,457574.0
2025-04-22 13:00:00,50.75,50.82,50.02,50.05,301663.0,50.5132,50.5829,49.7866,49.8165,301663.0
2025-04-22 14:00:00,50.05,50.48,50.05,50.42,283246.0,49.8165,50.2444,49.8165,50.1847,283246.0
2025-04-22 15:00:00,50.43,50.45,50.14,50.22,1155416.0,50.1947,50.2146,49.906,49.9857,1155416.0
2025-04-23 09:30:00,51.68,52.15,51.57,51.75,418065.0,51.4388,51.9067,51.3294,51.5085,418065.0
2025-04-23 10:00:00,51.77,51.89,51.34,51.39,423494.0,51.5284,51.6479,51.1004,51.1502,423494.0
2025-04-23 11:00:00,51.41,51.51,50.93,51.09,522096.0,51.1701,51.2696,50.6923,50.8516,522096.0
2025-04-23 12:00:00,51.1,51.19,50.84,51.17,240060.0,50.8616,50.9511,50.6028,50.9312,240060.0
2025-04-23 13:00:00,51.15,51.46,50.97,51.3,197489.0,50.9113,51.2199,50.7322,51.0606,197489.0
2025-04-23 14:00:00,51.29,51.39,50.83,50.93,415492.0,51.0507,51.1502,50.5928,50.6923,415492.0
2025-04-23 15:00:00,50.93,51.0,50.45,50.67,1501877.0,50.6923,50.762,50.2146,50.4336,1501877.0
2025-04-24 09:30:00,48.09,48.7,46.85,47.96,2159798.0,47.8656,48.4728,46.6314,47.7362,2159798.0
2025-04-24 10:00:00,47.98,49.12,47.53,48.71,2126481.0,47.7561,48.8908,47.3082,48.4827,2126481.0
2025-04-24 11:00:00,48.71,48.84,48.05,48.14,736595.0,48.4827,48.6121,47.8258,47.9154,736595.0
2025-04-24 12:00:00,48.17,48.64,48.06,48.58,546003.0,47.9452,48.413,47.8357,48.3533,546003.0
2025-04-24 13:00:00,48.56,48.93,48.5,48.8,442750.0,48.3334,48.7017,48.2737,48.5723,442750.0
2025-04-24 14:00:00,48.82,49.12,48.43,48.97,597873.0,48.5922,48.8908,48.204,48.7415,597873.0
2025-04-24 15:00:00,48.97,49.07,48.59,49.01,1963362.0,48.7415,48.841,48.3633,48.7813,1963362.0
2025-04-25 09:30:00,49.21,49.79,48.95,49.04,405349.0,48.9804,49.5577,48.7216,48.8112,405349.0
2025-04-25 10:00:00,49.07,49.9,49.07,49.89,337228.0,48.841,49.6672,48.841,49.6572,337228.0
2025-04-25 11:00:00,49.88,50.13,49.68,49.78,323086.0,49.6472,49.8961,49.4482,49.5477,323086.0
2025-04-25 12:00:00,49.77,49.92,49.64,49.77,310570.0,49.5378,49.6871,49.4084,49.5378,310570.0
2025-04-25 13:00:00,49.78,50.02,49.6,49.7,362660.0,49.5477,49.7866,49.3686,49.4681,362660.0
2025-04-25 14:00:00,49.69,49.9,49.64,49.77,375337.0,49.4581,49.6672,49.4084,49.5378,375337.0
2025-04-25 15:00:00,49.77,49.99,49.62,49.92,1672476.0,49.5378,49.7567,49.3885,49.6871,1672476.0
2025-04-28 09:30:00,49.92,50.32,49.16,49.25,375462.0,49.6871,50.0852,48.9306,49.0202,375462.0
2025-04-28 10:00:00,49.27,49.69,49.23,49.5,373390.0,49.0401,49.4581,49.0003,49.269,373390.0
2025-04-28 11:00:00,49.51,49.54,48.97,49.09,780775.0,49.279,49.3088,48.7415,48.8609,780775.0
2025-04-28 12:00:00,49.09,49.1,48.43,48.45,498682.0,48.8609,48.8709,48.204,48.2239,498682.0
2025-04-28 13:00:00,48.45,48.62,48.25,48.62,489333.0,48.2239,48.3931,48.0249,48.3931,489333.0
2025-04-28 14:00:00,48.61,48.75,48.49,48.65,471917.0,48.3832,48.5225,48.2637,48.423,471917.0
2025-04-28 15:00:00,48.64,49.08,48.64,48.97,917562.0,48.413,48.851,48.413,48.7415,917562.0
2025-04-29 09:30:00,48.62,49.13,48.41,49.02,173986.0,48.3931,48.9007,48.1841,48.7913,173986.0
2025-04-29 10:00:00,49.0,49.38,48.97,49.25,173640.0,48.7714,49.1496,48.7415,49.0202,173640.0
2025-04-29 11:00:00,49.26,49.29,49.05,49.18,154696.0,49.0301,49.06,48.8211,48.9505,154696.0
2025-04-29 12:00:00,49.18,49.56,49.18,49.33,240289.0,48.9505,49.3287,48.9505,49.0998,240289.0
2025-04-29 13:00:00,49.33,49.77,49.32,49.7,170150.0,49.0998,49.5378,49.0899,49.4681,170150.0
2025-04-29 14:00:00,49.7,49.83,49.67,49.79,180164.0,49.4681,49.5975,49.4382,49.5577,180164.0
2025-04-29 15:00:00,49.8,49.94,49.69,49.89,636356.0,49.5676,49.707,49.4581,49.6572,636356.0
2025-04-30 09:30:00,49.6,49.88,49.35,49.86,608704.0,49.3686,49.6472,49.1197,49.6273,608704.0
2025-04-30 10:00:00,49.81,50.05,49.73,49.97,392396.0,49.5776,49.8165,49.4979,49.7368,392396.0
2025-04-30 11:00:00,49.97,50.24,49.95,50.11,570279.0,49.7368,50.0056,49.7169,49.8762,570279.0
2025-04-30 12:00:00,50.09,50.46,49.97,50.32,4298638.0,49.8563,50.2245,49.7368,50.0852,4298638.0
2025-04-30 13:00:00,50.31,50.42,50.08,50.33,173545.0,50.0752,50.1847,49.8463,50.0951,173545.0
2025-04-30 14:00:00,50.34,50.54,50.23,50.31,243138.0,50.1051,50.3042,49.9956,50.0752,243138.0
2025-04-30 15:00:00,50.31,50.88,50.28,50.62,1073869.0,50.0752,50.6426,50.0454,50.3838,1073869.0
2025-05-01 09:30:00,49.94,50.29,49.18,50.19,474486.0,49.707,50.0553,48.9505,49.9558,474486.0
2025-05-01 10:00:00,50.19,50.63,50.1,50.58,307306.0,49.9558,50.3937,49.8662,50.344,307306.0
2025-05-01 11:00:00,50.58,50.58,49.94,50.05,474069.0,50.344,50.344,49.707,49.8165,474069.0
2025-05-01 12:00:00,50.05,50.07,49.85,50.0,222516.0,49.8165,49.8364,49.6174,49.7667,222516.0
2025-05-01 13:00:00,50.01,50.23,49.99,50.05,159876.0,49.7766,49.9956,49.7567,49.8165,159876.0
2025-05-01 14:00:00,50.05,50.41,49.99,50.3,258698.0,49.8165,50.1748,49.7567,50.0653,258698.0
2025-05-01 15:00:00,50.3,50.6,50.24,50.34,1213810.0,50.0653,50.3639,50.0056,50.1051,1213810.0
2025-05-02 09:30:00,50.91,51.53,50.6,50.66,566564.0,50.6724,51.2895,50.3639,50.4236,566564.0
2025-05-02 10:00:00,50.63,50.83,50.53,50.68,399399.0,50.3937,50.5928,50.2942,50.4435,399399.0
2025-05-02 11:00:00,50.69,50.84,50.39,50.79,1978322.0,50.4535,50.6028,50.1549,50.553,1978322.0
2025-05-02 12:00:00,50.79,51.07,50.78,50.95,273035.0,50.553,50.8317,50.543,50.7123,273035.0
2025-05-02 13:00:00,50.95,51.02,50.62,50.67,227371.0,50.7123,50.7819,50.3838,50.4336,227371.0
2025-05-02 14:00:00,50.68,51.02,50.67,50.86,217419.0,50.4435,50.7819,50.4336,50.6227,217419.0
2025-05-02 15:00:00,50.85,50.99,50.75,50.84,729811.0,50.6127,50.7521,50.5132,50.6028,729811.0
2025-05-05 09:30:00,50.86,50.9,50.55,50.63,131034.0,50.6227,50.6625,50.3141,50.3937,131034.0
2025-05-05 10:00:00,50.67,51.31,50.67,51.3,299803.0,50.4336,51.0706,50.4336,51.0606,299803.0
2025-05-05 11:00:00,51.3,51.52,51.15,51.5,468018.0,51.0606,51.2796,50.9113,51.2597,468018.0
2025-05-05 12:00:00,51.5,51.57,51.21,51.3,226539.0,51.2597,51.3294,50.971,51.0606,226539.0
2025-05-05 13:00:00,51.29,51.29,51.12,51.15,360733.0,51.0507,51.0507,50.8815,50.9113,360733.0
2025-05-05 14:00:00,51.16,51.34,51.14,51.31,367069.0,50.9213,51.1004,50.9014,51.0706,367069.0
2025-05-05 15:00:00,51.31,51.37,51.2,51.21,1127118.0,51.0706,51.1303,50.9611,50.971,1127118.0
2025-05-06 09:30:00,51.01,51.21,50.69,50.85,165755.0,50.772,50.971,50.4535,50.6127,165755.0
2025-05-06 10:00:00,50.85,51.19,50.77,50.99,277461.0,50.6127,50.9511,50.5331,50.7521,277461.0
2025-05-06 11:00:00,50.98,51.2,50.9,50.92,141523.0,50.7421,50.9611,50.6625,50.6824,141523.0
2025-05-06 12:00:00,50.94,51.19,50.86,50.87,85625.0,50.7023,50.9511,50.6227,50.6326,85625.0
2025-05-06 13:00:00,50.87,50.95,50.66,50.66,158089.0,50.6326,50.7123,50.4236,50.4236,158089.0
2025-05-06 14:00:00,50.67,50.97,50.66,50.97,155488.0,50.4336,50.7322,50.4236,50.7322,155488.0
2025-05-06 15:00:00,50.96,51.11,50.87,50.99,1001355.0,50.7222,50.8715,50.6326,50.7521,1001355.0
2025-05-07 09:30:00,51.29,51.52,50.86,51.08,141471.0,51.0507,51.2796,50.6227,50.8416,141471.0
2025-05-07 10:00:00,51.1,51.14,50.9,51.07,193212.0,50.8616,50.9014,50.6625,50.8317,193212.0
2025-05-07 11:00:00,51.06,51.06,50.79,50.9,269819.0,50.8217,50.8217,50.553,50.6625,269819.0
2025-05-07 12:00:00,50.89,51.0,50.77,50.89,209654.0,50.6525,50.762,50.5331,50.6525,209654.0
2025-05-07 13:00:00,50.9,50.95,50.62,50.63,147576.0,50.6625,50.7123,50.3838,50.3937,147576.0
2025-05-07 14:00:00,50.61,51.05,50.42,51.0,217104.0,50.3738,50.8118,50.1847,50.762,217104.0
2025-05-07 15:00:00,51.01,51.09,50.7,50.95,786147.0,50.772,50.8516,50.4634,50.7123,786147.0
2025-05-08 09:30:00,51.18,51.59,51.0,51.32,161754.0,50.9412,51.3493,50.762,51.0805,161754.0
2025-05-08 10:00:00,51.33,51.39,50.86,50.9,165271.0,51.0905,51.1502,50.6227,50.6625,165271.0
2025-05-08 11:00:00,50.9,51.55,50.88,51.44,201823.0,50.6625,51.3095,50.6426,51.2,201823.0
2025-05-08 12:00:00,51.44,51.95,51.44,51.92,204494.0,51.2,51.7076,51.2,51.6777,204494.0
2025-05-08 13:00:00,51.91,51.92,51.41,51.42,179393.0,51.6678,51.6777,51.1701,51.1801,179393.0
2025-05-08 14:00:00,51.41,51.61,51.33,51.5,363007.0,51.1701,51.3692,51.0905,51.2597,363007.0
2025-05-08 15:00:00,51.5,51.58,51.32,51.4,728082.0,51.2597,51.3393,51.0805,51.1602,728082.0
2025-05-09 09:30:00,51.45,51.66,50.95,51.05,477853.0,51.2099,51.4189,50.7123,50.8118,477853.0
2025-05-09 10:00:00,51.03,51.11,50.54,50.75,203185.0,50.7919,50.8715,50.3042,50.5132,203185.0
2025-05-09 11:00:00,50.75,50.91,50.63,50.77,180809.0,50.5132,50.6724,50.3937,50.5331,180809.0
2025-05-09 12:00:00,50.77,50.81,50.54,50.66,175989.0,50.5331,50.5729,50.3042,50.4236,175989.0
2025-05-09 13:00:00,50.66,51.0,50.63,50.99,142387.0,50.4236,50.762,50.3937,50.7521,142387.0
2025-05-09 14:00:00,50.99,51.25,50.98,51.21,219229.0,50.7521,51.0109,50.7421,50.971,219229.0
2025-05-09 15:00:00,51.21,51.38,51.18,51.31,609794.0,50.971,51.1402,50.9412,51.0706,609794.0
2025-05-12 09:30:00,52.36,53.21,52.19,52.26,484592.0,52.1157,52.9617,51.9465,52.0161,484592.0
2025-05-12 10:00:00,52.26,52.55,52.14,52.16,490808.0,52.0161,52.3048,51.8967,51.9166,490808.0
2025-05-12 11:00:00,52.15,52.36,52.05,52.13,375514.0,51.9067,52.1157,51.8071,51.8867,375514.0
2025-05-12 12:00:00,52.13,52.67,52.13,52.61,386864.0,51.8867,52.4242,51.8867,52.3645,386864.0
2025-05-12 13:00:00,52.62,52.8,52.57,52.71,327906.0,52.3745,52.5536,52.3247,52.464,327906.0
2025-05-12 14:00:00,52.72,52.9,52.58,52.64,409947.0,52.474,52.6532,52.3346,52.3944,409947.0
2025-05-12 15:00:00,52.64,52.72,52.46,52.72,1516137.0,52.3944,52.474,52.2152,52.474,1516137.0
2025-05-13 09:30:00,52.63,52.8,52.3,52.63,177046.0,52.3844,52.5536,52.056,52.3844,177046.0
2025-05-13 10:00:00,52.63,52.88,52.45,52.46,488240.0,52.3844,52.6332,52.2053,52.2152,488240.0
2025-05-13 11:00:00,52.45,52.55,52.09,52.19,552136.0,52.2053,52.3048,51.8469,51.9465,552136.0
2025-05-13 12:00:00,52.19,52.19,51.67,51.75,367066.0,51.9465,51.9465,51.4289,51.5085,367066.0
2025-05-13 13:00:00,51.74,52.21,51.68,52.06,230100.0,51.4986,51.9664,51.4388,51.8171,230100.0
2025-05-13 14:00:00,52.07,52.38,52.05,52.36,323995.0,51.827,52.1356,51.8071,52.1157,323995.0
2025-05-13 15:00:00,52.34,52.41,52.21,52.32,1080800.0,52.0958,52.1654,51.9664,52.0759,1080800.0
2025-05-14 09:30:00,52.13,52.31,51.61,51.8,166883.0,51.8867,52.0659,51.3692,51.5583,166883.0
2025-05-14 10:00:00,51.78,51.99,51.5,51.87,1114486.0,51.5384,51.7474,51.2597,51.628,1114486.0
2025-05-14 11:00:00,51.85,51.95,51.66,51.82,294817.0,51.6081,51.7076,51.4189,51.5782,294817.0
2025-05-14 12:00:00,51.82,51.9,51.58,51.62,162502.0,51.5782,51.6578,51.3393,51.3791,162502.0
2025-05-14 13:00:00,51.61,51.7,51.43,51.7,255738.0,51.3692,51.4588,51.19,51.4588,255738.0
2025-05-14 14:00:00,51.7,51.8,51.65,51.76,203934.0,51.4588,51.5583,51.409,51.5185,203934.0
2025-05-14 15:00:00,51.76,51.76,51.32,51.37,953158.0,51.5185,51.5185,51.0805,51.1303,953158.0
2025-05-15 09:30:00,51.38,51.55,51.03,51.45,160731.0,51.1402,51.3095,50.7919,51.2099,160731.0
2025-05-15 10:00:00,51.43,51.71,51.31,51.65,274853.0,51.19,51.4687,51.0706,51.409,274853.0
2025-05-15 11:00:00,51.62,51.91,51.6,51.76,249556.0,51.3791,51.6678,51.3592,51.5185,249556.0
2025-05-15 12:00:00,51.77,51.94,51.73,51.94,223645.0,51.5284,51.6976,51.4886,51.6976,223645.0
2025-05-15 13:00:00,51.94,52.06,51.71,51.88,316506.0,51.6976,51.8171,51.4687,51.6379,316506.0
2025-05-15 14:00:00,51.88,52.07,51.82,52.02,289031.0,51.6379,51.827,51.5782,51.7773,289031.0
2025-05-15 15:00:00,52.02,52.18,51.86,52.18,1103182.0,51.7773,51.9365,51.618,51.9365,1103182.0
2025-05-16 09:30:00,52.17,52.97,51.93,52.87,2016467.0,51.9266,52.7228,51.6877,52.6233,2016467.0
2025-05-16 10:00:00,52.85,53.14,52.71,52.91,359990.0,52.6034,52.892,52.464,52.6631,359990.0
2025-05-16 11:00:00,52.89,52.95,52.54,52.57,273116.0,52.6432,52.7029,52.2948,52.3247,273116.0
2025-05-16 12:00:00,52.58,52.74,52.55,52.66,170019.0,52.3346,52.4939,52.3048,52.4143,170019.0
2025-05-16 13:00:00,52.66,52.78,52.62,52.73,135180.0,52.4143,52.5337,52.3745,52.4839,135180.0
2025-05-16 14:00:00,52.73,52.85,52.72,52.79,136488.0,52.4839,52.6034,52.474,52.5437,136488.0
2025-05-16 15:00:00,52.79,53.0,52.76,52.99,573410.0,52.5437,52.7527,52.5138,52.7427,573410.0
2025-05-19 09:30:00,52.55,52.71,52.25,52.58,381766.0,52.3048,52.464,52.0062,52.3346,381766.0
2025-05-19 10:00:00,52.59,52.85,52.53,52.79,573841.0,52.3446,52.6034,52.2849,52.5437,573841.0
2025-05-19 11:00:00,52.8,53.01,52.77,52.95,200731.0,52.5536,52.7626,52.5238,52.7029,200731.0
2025-05-19 12:00:00,52.95,53.14,52.94,53.06,222089.0,52.7029,52.892,52.693,52.8124,222089.0
2025-05-19 13:00:00,53.07,53.19,52.97,53.08,248931.0,52.8224,52.9418,52.7228,52.8323,248931.0
2025-05-19 14:00:00,53.08,53.08,52.9,52.91,201064.0,52.8323,52.8323,52.6532,52.6631,201064.0
2025-05-19 15:00:00,52.91,52.96,52.79,52.9,734944.0,52.6631,52.7129,52.5437,52.6532,734944.0
2025-05-20 09:30:00,52.75,53.04,52.49,52.71,183763.0,52.5039,52.7925,52.2451,52.464,183763.0
2025-05-20 10:00:00,52.68,52.79,52.05,52.07,324033.0,52.4342,52.5437,51.8071,51.827,324033.0
2025-05-20 11:00:00,52.06,52.16,51.84,51.88,259038.0,51.8171,51.9166,51.5981,51.6379,259038.0
2025-05-20 12:00:00,51.88,51.93,51.66,51.9,259915.0,51.6379,51.6877,51.4189,51.6578,259915.0
2025-05-20 13:00:00,51.9,51.96,51.64,51.78,255670.0,51.6578,51.7175,51.399,51.5384,255670.0
2025-05-20 14:00:00,51.78,51.91,51.52,51.56,344351.0,51.5384,51.6678,51.2796,51.3194,344351.0
2025-05-20 15:00:00,51.54,51.65,51.39,51.62,870293.0,51.2995,51.409,51.1502,51.3791,870293.0
2025-05-21 09:30:00,51.15,51.15,50.12,50.13,312048.0,50.9113,50.9113,49.8861,49.8961,312048.0
2025-05-21 10:00:00,50.13,50.7,50.12,50.55,703581.0,49.8961,50.4634,49.8861,50.3141,703581.0
2025-05-21 11:00:00,50.55,50.58,50.21,50.35,475396.0,50.3141,50.344,49.9757,50.1151,475396.0
2025-05-21 12:00:00,50.36,50.59,50.29,50.51,214446.0,50.125,50.3539,50.0553,50.2743,214446.0
2025-05-21 13:00:00,50.51,50.57,50.17,50.3,255731.0,50.2743,50.334,49.9359,50.0653,255731.0
2025-05-21 14:00:00,50.29,50.31,49.93,50.03,294931.0,50.0553,50.0752,49.697,49.7965,294931.0
2025-05-21 15:00:00,50.03,50.15,49.97,49.99,752282.0,49.7965,49.916,49.7368,49.7567,752282.0
2025-05-22 09:30:00,50.04,50.13,49.2,49.4,331317.0,49.8065,49.8961,48.9704,49.1695,331317.0
2025-05-22 10:00:00,49.4,49.49,48.91,49.04,697949.0,49.1695,49.2591,48.6818,48.8112,697949.0
2025-05-22 11:00:00,49.04,49.38,49.03,49.38,319477.0,48.8112,49.1496,48.8012,49.1496,319477.0
2025-05-22 12:00:00,49.38,49.52,49.3,49.36,194992.0,49.1496,49.2889,49.07,49.1297,194992.0
2025-05-22 13:00:00,49.36,49.7,49.33,49.65,252228.0,49.1297,49.4681,49.0998,49.4183,252228.0
2025-05-22 14:00:00,49.65,49.76,49.59,49.76,264669.0,49.4183,49.5278,49.3586,49.5278,264669.0
2025-05-22 15:00:00,49.76,49.94,49.65,49.69,790744.0,49.5278,49.707,49.4183,49.4581,790744.0
2025-05-23 09:30:00,49.21,49.89,49.11,49.64,260036.0,48.9804,49.6572,48.8808,49.4084,260036.0
2025-05-23 10:00:00,49.64,49.76,49.43,49.49,374675.0,49.4084,49.5278,49.1993,49.2591,374675.0
2025-05-23 11:00:00,49.48,49.85,49.48,49.56,220727.0,49.2491,49.6174,49.2491,49.3287,220727.0
2025-05-23 12:00:00,49.57,49.82,49.57,49.68,180144.0,49.3387,49.5875,49.3387,49.4482,180144.0
2025-05-23 13:00:00,49.68,49.97,49.59,49.82,225181.0,49.4482,49.7368,49.3586,49.5875,225181.0
2025-05-23 14:00:00,49.82,49.98,49.73,49.9,203966.0,49.5875,49.7468,49.4979,49.6672,203966.0
2025-05-23 15:00:00,49.9,49.98,49.6,49.71,604000.0,49.6672,49.7468,49.3686,49.478,604000.0
2025-05-27 09:30:00,50.15,50.24,49.91,50.08,184868.0,49.916,50.0056,49.6771,49.8463,184868.0
2025-05-27 10:00:00,50.07,50.79,50.05,50.76,335630.0,49.8364,50.553,49.8165,50.5231,335630.0
2025-05-27 11:00:00,50.77,50.81,50.48,50.5,284302.0,50.5331,50.5729,50.2444,50.2644,284302.0
2025-05-27 12:00:00,50.49,50.62,50.41,50.57,177062.0,50.2544,50.3838,50.1748,50.334,177062.0
2025-05-27 13:00:00,50.59,50.64,50.35,50.43,199857.0,50.3539,50.4037,50.1151,50.1947,199857.0
2025-05-27 14:00:00,50.43,50.53,50.41,50.43,159764.0,50.1947,50.2942,50.1748,50.1947,159764.0
2025-05-27 15:00:00,50.42,50.49,50.26,50.41,716396.0,50.1847,50.2544,50.0255,50.1748,716396.0
2025-05-28 09:30:00,50.13,50.32,50.01,50.09,187295.0,50.13,50.32,50.01,50.09,187295.0
2025-05-28 10:00:00,50.07,50.18,49.75,49.77,336999.0,50.07,50.18,49.75,49.77,336999.0
2025-05-28 11:00:00,49.77,49.79,49.28,49.3,325922.0,49.77,49.79,49.28,49.3,325922.0
2025-05-28 12:00:00,49.3,49.56,49.28,49.46,246660.0,49.3,49.56,49.28,49.46,246660.0
2025-05-28 13:00:00,49.47,49.51,49.06,49.07,175719.0,49.47,49.51,49.06,49.07,175719.0
2025-05-28 14:00:00,49.07,49.32,48.93,49.25,333046.0,49.07,49.32,48.93,49.25,333046.0
2025-05-28 15:00:00,49.25,49.34,48.98,49.07,729634.0,49.25,49.34,48.98,49.07,729634.0
2025-05-29 09:30:00,49.16,49.79,48.99,49.7,248176.0,49.16,49.79,48.99,49.7,248176.0
2025-05-29 10:00:00,49.69,49.77,48.94,49.09,356869.0,49.69,49.77,48.94,49.09,356869.0
2025-05-29 11:00:00,49.09,49.12,48.52,48.59,296634.0,49.09,49.12,48.52,48.59,296634.0
2025-05-29 12:00:00,48.6,49.07,48.54,49.04,842655.0,48.6,49.07,48.54,49.04,842655.0
2025-05-29 13:00:00,49.04,49.12,48.88,48.89,225670.0,49.04,49.12,48.88,48.89,225670.0
2025-05-29 14:00:00,48.89,48.93,48.68,48.89,301358.0,48.89,48.93,48.68,48.89,301358.0
2025-05-29 15:00:00,48.89,49.05,48.82,48.97,1000259.0,48.89,49.05,48.82,48.97,1000259.0
2025-05-30 09:30:00,49.0,49.26,48.49,48.91,186909.0,49.0,49.26,48.49,48.91,186909.0
2025-05-30 10:00:00,48.92,48.97,48.24,48.51,470445.0,48.92,48.97,48.24,48.51,470445.0
2025-05-30 11:00:00,48.51,48.82,48.43,48.7,268888.0,48.51,48.82,48.43,48.7,268888.0
2025-05-30 12:00:00,48.7,48.77,48.37,48.52,248714.0,48.7,48.77,48.37,48.52,248714.0
2025-05-30 13:00:00,48.51,48.55,48.32,48.32,245302.0,48.51,48.55,48.32,48.32,245302.0
2025-05-30 14:00:00,48.33,48.5,48.28,48.5,354813.0,48.33,48.5,48.28,48.5,354813.0
2025-05-30 15:00:00,48.5,48.71,48.35,48.38,1137502.0,48.5,48.71,48.35,48.38,1137502.0
2025-06-02 09:30:00,48.04,48.04,47.51,47.7,687923.0,48.04,48.04,47.51,47.7,687923.0
2025-06-02 10:00:00,47.7,48.07,47.55,48.02,480873.0,47.7,48.07,47.55,48.02,480873.0
2025-06-02 11:00:00,48.02,48.08,47.75,47.82,539334.0,48.02,48.08,47.75,47.82,539334.0
2025-06-02 12:00:00,47.83,47.85,47.24,47.52,410696.0,47.83,47.85,47.24,47.52,410696.0
2025-06-02 13:00:00,47.53,47.76,47.48,47.59,400043.0,47.53,47.76,47.48,47.59,400043.0
2025-06-02 14:00:00,47.59,47.88,47.58,47.83,315114.0,47.59,47.88,47.58,47.83,315114.0
2025-06-02 15:00:00,47.83,47.9,47.72,47.86,837051.0,47.83,47.9,47.72,47.86,837051.0
2025-06-03 09:30:00,47.93,48.54,47.85,48.15,252555.0,47.93,48.54,47.85,48.15,252555.0
2025-06-03 10:00:00,48.13,48.26,47.9,48.22,546875.0,48.13,48.26,47.9,48.22,546875.0
2025-06-03 11:00:00,48.21,48.75,48.21,48.68,305236.0,48.21,48.75,48.21,48.68,305236.0
2025-06-03 12:00:00,48.69,48.82,48.64,48.81,245138.0,48.69,48.82,48.64,48.81,245138.0
2025-06-03 13:00:00,48.82,49.08,48.79,49.05,377487.0,48.82,49.08,48.79,49.05,377487.0
2025-06-03 14:00:00,49.05,49.22,48.98,49.09,483826.0,49.05,49.22,48.98,49.09,483826.0
2025-06-03 15:00:00,49.09,49.18,48.95,49.04,1216040.0,49.09,49.18,48.95,49.04,1216040.0
2025-06-04 09:30:00,49.29,50.04,49.08,49.92,490989.0,49.29,50.04,49.08,49.92,490989.0
2025-06-04 10:00:00,49.9,49.95,49.54,49.65,407446.0,49.9,49.95,49.54,49.65,407446.0
2025-06-04 11:00:00,49.65,50.22,49.59,50.13,666812.0,49.65,50.22,49.59,50.13,666812.0
2025-06-04 12:00:00,50.13,50.13,49.78,49.89,256769.0,50.13,50.13,49.78,49.89,256769.0
2025-06-04 13:00:00,49.9,49.94,49.75,49.79,286263.0,49.9,49.94,49.75,49.79,286263.0
2025-06-04 14:00:00,49.79,49.81,49.37,49.41,371351.0,49.79,49.81,49.37,49.41,371351.0
2025-06-04 15:00:00,49.41,49.66,49.29,49.34,1525957.0,49.41,49.66,49.29,49.34,1525957.0
2025-06-05 09:30:00,49.36,51.07,49.36,50.65,984241.0,49.36,51.07,49.36,50.65,984241.0
2025-06-05 10:00:00,50.64,51.02,50.48,51.01,947182.0,50.64,51.02,50.48,51.01,947182.0
2025-06-05 11:00:00,51.01,51.44,51.01,51.23,733628.0,51.01,51.44,51.01,51.23,733628.0
2025-06-05 12:00:00,51.23,51.79,51.23,51.64,872937.0,51.23,51.79,51.23,51.64,872937.0
2025-06-05 13:00:00,51.65,52.03,51.59,51.88,618994.0,51.65,52.03,51.59,51.88,618994.0
2025-06-05 14:00:00,51.86,51.94,51.48,51.55,775038.0,51.86,51.94,51.48,51.55,775038.0
2025-06-05 15:00:00,51.55,51.61,51.17,51.45,1579747.0,51.55,51.61,51.17,51.45,1579747.0
2025-06-06 09:30:00,51.77,51.98,51.31,51.8,286404.0,51.77,51.98,51.31,51.8,286404.0
2025-06-06 10:00:00,51.82,51.96,51.09,51.1,749576.0,51.82,51.96,51.09,51.1,749576.0
2025-06-06 11:00:00,51.1,51.18,50.64,50.71,376554.0,51.1,51.18,50.64,50.71,376554.0
2025-06-06 12:00:00,50.71,51.04,50.69,50.85,386291.0,50.71,51.04,50.69,50.85,386291.0
2025-06-06 13:00:00,50.85,50.86,50.6,50.79,306435.0,50.85,50.86,50.6,50.79,306435.0
2025-06-06 14:00:00,50.8,50.92,50.74,50.81,259836.0,50.8,50.92,50.74,50.81,259836.0
2025-06-06 15:00:00,50.81,51.04,50.78,50.94,805745.0,50.81,51.04,50.78,50.94,805745.0
2025-06-09 09:30:00,50.95,51.07,50.41,50.53,147841.0,50.95,51.07,50.41,50.53,147841.0
2025-06-09 10:00:00,50.54,50.78,50.29,50.44,370012.0,50.54,50.78,50.29,50.44,370012.0
2025-06-09 11:00:00,50.45,50.48,50.2,50.39,238553.0,50.45,50.48,50.2,50.39,238553.0
2025-06-09 12:00:00,50.39,50.47,50.31,50.33,156999.0,50.39,50.47,50.31,50.33,156999.0
2025-06-09 13:00:00,50.32,50.59,50.31,50.56,129690.0,50.32,50.59,50.31,50.56,129690.0
2025-06-09 14:00:00,50.56,50.64,50.49,50.53,165304.0,50.56,50.64,50.49,50.53,165304.0
2025-06-09 15:00:00,50.52,50.56,50.36,50.53,851988.0,50.52,50.56,50.36,50.53,851988.0
2025-06-10 09:30:00,50.64,51.24,50.5,50.83,346414.0,50.64,51.24,50.5,50.83,346414.0
2025-06-10 10:00:00,50.83,51.4,50.7,51.04,473600.0,50.83,51.4,50.7,51.04,473600.0
2025-06-10 11:00:00,51.04,51.15,50.84,51.09,422489.0,51.04,51.15,50.84,51.09,422489.0
2025-06-10 12:00:00,51.09,51.16,50.98,51.03,178221.0,51.09,51.16,50.98,51.03,178221.0
2025-06-10 13:00:00,51.03,51.14,51.0,51.02,210704.0,51.03,51.14,51.0,51.02,210704.0
2025-06-10 14:00:00,51.02,51.02,50.84,51.02,353257.0,51.02,51.02,50.84,51.02,353257.0
2025-06-10 15:00:00,51.01,51.52,51.01,51.48,1023915.0,51.01,51.52,51.01,51.48,1023915.0
2025-06-11 09:30:00,51.55,51.9,51.26,51.41,205313.0,51.55,51.9,51.26,51.41,205313.0
2025-06-11 10:00:00,51.41,51.51,51.19,51.38,335172.0,51.41,51.51,51.19,51.38,335172.0
2025-06-11 11:00:00,51.38,51.45,51.14,51.21,291108.0,51.38,51.45,51.14,51.21,291108.0
2025-06-11 12:00:00,51.2,51.34,51.04,51.07,201428.0,51.2,51.34,51.04,51.07,201428.0
2025-06-11 13:00:00,51.07,51.21,51.02,51.08,194283.0,51.07,51.21,51.02,51.08,194283.0
2025-06-11 14:00:00,51.08,51.14,50.88,51.02,329566.0,51.08,51.14,50.88,51.02,329566.0
2025-06-11 15:00:00,51.04,51.34,50.95,51.33,942349.0,51.04,51.34,50.95,51.33,942349.0
2025-06-12 09:30:00,51.21,51.49,50.98,51.38,149760.0,51.21,51.49,50.98,51.38,149760.0
2025-06-12 10:00:00,51.37,51.89,51.2,51.78,372100.0,51.37,51.89,51.2,51.78,372100.0
2025-06-12 11:00:00,51.78,51.93,51.71,51.81,278293.0,51.78,51.93,51.71,51.81,278293.0
2025-06-12 12:00:00,51.81,52.0,51.79,51.92,224779.0,51.81,52.0,51.79,51.92,224779.0
2025-06-12 13:00:00,51.91,52.06,51.87,51.96,155278.0,51.91,52.06,51.87,51.96,155278.0
2025-06-12 14:00:00,51.95,52.08,51.87,52.01,208099.0,51.95,52.08,51.87,52.01,208099.0
2025-06-12 15:00:00,52.02,52.09,51.66,51.74,1226877.0,52.02,52.09,51.66,51.74,1226877.0
2025-06-13 09:30:00,51.48,51.89,51.09,51.54,231373.0,51.48,51.89,51.09,51.54,231373.0
2025-06-13 10:00:00,51.56,51.84,51.52,51.73,248696.0,51.56,51.84,51.52,51.73,248696.0
2025-06-13 11:00:00,51.73,51.83,51.63,51.77,154007.0,51.73,51.83,51.63,51.77,154007.0
2025-06-13 12:00:00,51.78,51.84,51.54,51.59,125853.0,51.78,51.84,51.54,51.59,125853.0
2025-06-13 13:00:00,51.59,51.61,51.47,51.57,171512.0,51.59,51.61,51.47,51.57,171512.0
2025-06-13 14:00:00,51.57,51.64,51.36,51.49,399055.0,51.57,51.64,51.36,51.49,399055.0
2025-06-13 15:00:00,51.5,51.61,51.26,51.55,761873.0,51.5,51.61,51.26,51.55,761873.0
2025-06-16 09:30:00,52.11,52.15,51.47,51.96,391975.0,52.11,52.15,51.47,51.96,391975.0
2025-06-16 10:00:00,51.97,52.05,51.55,51.59,272155.0,51.97,52.05,51.55,51.59,272155.0
2025-06-16 11:00:00,51.59,51.65,51.43,51.47,383314.0,51.59,51.65,51.43,51.47,383314.0
2025-06-16 12:00:00,51.47,51.66,51.39,51.54,262450.0,51.47,51.66,51.39,51.54,262450.0
2025-06-16 13:00:00,51.54,51.79,51.51,51.61,188056.0,51.54,51.79,51.51,51.61,188056.0
2025-06-16 14:00:00,51.61,51.77,51.6,51.73,223773.0,51.61,51.77,51.6,51.73,223773.0
2025-06-16 15:00:00,51.73,51.74,51.52,51.7,684657.0,51.73,51.74,51.52,51.7,684657.0
2025-06-17 09:30:00,51.3,51.9,51.27,51.8,159455.0,51.3,51.9,51.27,51.8,159455.0
2025-06-17 10:00:00,51.82,52.05,51.59,51.59,526872.0,51.82,52.05,51.59,51.59,526872.0
2025-06-17 11:00:00,51.6,51.65,51.14,51.25,631758.0,51.6,51.65,51.14,51.25,631758.0
2025-06-17 12:00:00,51.27,51.45,51.18,51.21,164760.0,51.27,51.45,51.18,51.21,164760.0
2025-06-17 13:00:00,51.22,51.27,50.87,50.87,234871.0,51.22,51.27,50.87,50.87,234871.0
2025-06-17 14:00:00,50.86,50.9,50.68,50.78,209181.0,50.86,50.9,50.68,50.78,209181.0
2025-06-17 15:00:00,50.78,51.02,50.66,51.0,928119.0,50.78,51.02,50.66,51.0,928119.0
2025-06-18 09:30:00,51.09,51.75,51.0,51.68,454259.0,51.09,51.75,51.0,51.68,454259.0
2025-06-18 10:00:00,51.7,51.93,51.58,51.85,375463.0,51.7,51.93,51.58,51.85,375463.0
2025-06-18 11:00:00,51.85,51.88,51.69,51.7,206518.0,51.85,51.88,51.69,51.7,206518.0
2025-06-18 12:00:00,51.7,51.86,51.67,51.84,121795.0,51.7,51.86,51.67,51.84,121795.0
2025-06-18 13:00:00,51.85,52.29,51.84,52.17,195303.0,51.85,52.29,51.84,52.17,195303.0
2025-06-18 14:00:00,52.18,52.38,51.97,52.02,310748.0,52.18,52.38,51.97,52.02,310748.0
2025-06-18 15:00:00,52.01,52.14,51.9,52.03,800948.0,52.01,52.14,51.9,52.03,800948.0
2025-06-20 09:30:00,52.37,52.5,51.88,52.29,578495.0,52.37,52.5,51.88,52.29,578495.0
2025-06-20 10:00:00,52.28,52.31,51.95,51.98,254426.0,52.28,52.31,51.95,51.98,254426.0
2025-06-20 11:00:00,51.98,52.42,51.92,52.2,280550.0,51.98,52.42,51.92,52.2,280550.0
2025-06-20 12:00:00,52.2,52.31,52.09,52.27,124730.0,52.2,52.31,52.09,52.27,124730.0
2025-06-20 13:00:00,52.26,52.44,52.24,52.37,213965.0,52.26,52.44,52.24,52.37,213965.0
2025-06-20 14:00:00,52.37,52.55,52.33,52.35,225255.0,52.37,52.55,52.33,52.35,225255.0
2025-06-20 15:00:00,52.36,52.68,52.29,52.55,668316.0,52.36,52.68,52.29,52.55,668316.0